Is Capital Group Core Balanced ETF (CGBL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group Core Balanced ETF (CGBL) research center and poll results.
AMEX : CGBL
Capital Group Core Balanced ETF
$37.4 USD
-$0.17 (-0.45%)
- Volume
- 4.02M
- Average Volume
- 1.87M
- Market Capitalization
- $3B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.20
- Year Low
- $33.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
37.68
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.85
Average
31.89
Maximum
37.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.68 | $37.40 | 3.5M |
| 2026-07-15 | 37.71 | $37.57 | 4.0M |
| 2026-07-14 | 37.73 | $37.43 | 2.0M |
| 2026-07-13 | 37.73 | $37.34 | 1.4M |
| 2026-07-10 | 37.73 | $37.67 | 1.3M |
| 2026-07-09 | 37.68 | $37.74 | 2.0M |
| 2026-07-08 | 37.66 | $37.48 | 1.2M |
| 2026-07-07 | 37.64 | $37.61 | 1.1M |
| 2026-07-06 | 37.61 | $37.98 | 1.2M |
| 2026-07-02 | 37.60 | $37.74 | 2.2M |
| 2026-07-01 | 37.60 | $37.70 | 1.8M |
| 2026-06-30 | 37.62 | $37.96 | 1.9M |
| 2026-06-29 | 37.62 | $37.92 | 1.6M |
| 2026-06-26 | 37.61 | $37.61 | 3.6M |
| 2026-06-25 | 37.62 | $37.67 | 1.2M |
| 2026-06-24 | 37.62 | $37.58 | 1.8M |
| 2026-06-23 | 37.61 | $37.49 | 1.7M |
| 2026-06-22 | 37.59 | $37.94 | 5.1M |
| 2026-06-18 | 37.55 | $38.06 | 6.4M |
| 2026-06-17 | 37.50 | $37.71 | 1.7M |
| 2026-06-16 | 37.44 | $37.92 | 2.2M |
| 2026-06-15 | 37.39 | $37.98 | 2.8M |
| 2026-06-12 | 37.34 | $37.50 | 3.8M |
| 2026-06-11 | 37.34 | $37.38 | 885118 |
| 2026-06-10 | 37.34 | $36.69 | 1.0M |
| 2026-06-09 | 37.37 | $37.19 | 5.0M |
| 2026-06-08 | 37.38 | $37.10 | 2.9M |
| 2026-06-05 | 37.39 | $37.01 | 2.3M |
| 2026-06-04 | 37.39 | $37.85 | 818202 |
| 2026-06-03 | 37.36 | $37.82 | 1.1M |
| 2026-06-02 | 37.31 | $38.05 | 1.3M |
| 2026-06-01 | 37.23 | $37.89 | 2.3M |
| 2026-05-29 | 37.17 | $37.84 | 1.9M |
| 2026-05-28 | 37.11 | $37.73 | 2.7M |
| 2026-05-27 | 37.04 | $37.57 | 2.8M |
| 2026-05-26 | 36.98 | $37.48 | 2.3M |
| 2026-05-22 | 36.95 | $37.12 | 9.0M |
| 2026-05-21 | 36.93 | $37.12 | 1.1M |
| 2026-05-20 | 36.90 | $36.99 | 1.4M |
| 2026-05-19 | 36.89 | $36.62 | 2.9M |
| 2026-05-18 | 36.88 | $36.86 | 2.0M |
| 2026-05-15 | 36.87 | $36.95 | 1.0M |
| 2026-05-14 | 36.86 | $37.55 | 1.7M |
| 2026-05-13 | 36.80 | $37.36 | 1.5M |
| 2026-05-12 | 36.76 | $37.28 | 1.7M |
| 2026-05-11 | 36.72 | $37.35 | 1.1M |
| 2026-05-08 | 36.65 | $37.31 | 1.0M |
| 2026-05-07 | 36.58 | $37.07 | 969900 |
| 2026-05-06 | 36.51 | $37.30 | 949700 |
| 2026-05-05 | 36.43 | $36.73 | 872637 |
| 2026-05-04 | 36.34 | $36.49 | 808200 |
| 2026-05-01 | 36.25 | $36.68 | 819014 |
| 2026-04-30 | 36.15 | $36.66 | 1.0M |
| 2026-04-29 | 36.04 | $36.31 | 835400 |
| 2026-04-28 | 35.95 | $36.45 | 1.1M |
| 2026-04-27 | 35.82 | $36.72 | 750421 |
| 2026-04-24 | 35.67 | $36.76 | 868220 |
| 2026-04-23 | 35.54 | $36.65 | 922700 |
| 2026-04-22 | 35.44 | $36.72 | 1.6M |
| 2026-04-21 | 35.33 | $36.36 | 987200 |
| 2026-04-20 | 35.24 | $36.68 | 1.4M |
| 2026-04-17 | 35.12 | $36.82 | 983800 |
| 2026-04-16 | 35.02 | $36.37 | 839200 |
| 2026-04-15 | 34.94 | $36.48 | 936816 |
| 2026-04-14 | 34.88 | $36.39 | 1.6M |
| 2026-04-13 | 34.82 | $36.11 | 773800 |
| 2026-04-10 | 34.76 | $35.80 | 726936 |
| 2026-04-09 | 34.73 | $35.80 | 1.4M |
| 2026-04-08 | 34.72 | $35.66 | 806500 |
| 2026-04-07 | 34.73 | $34.84 | 2.2M |
| 2026-04-06 | 34.78 | $34.75 | 1.1M |
| 2026-04-02 | 34.82 | $34.60 | 1.6M |
| 2026-04-01 | 34.89 | $34.61 | 2.1M |
| 2026-03-31 | 34.97 | $34.41 | 1.0M |
| 2026-03-30 | 35.04 | $33.78 | 952818 |
| 2026-03-27 | 35.18 | $33.82 | 1.6M |
| 2026-03-26 | 35.31 | $34.15 | 1.1M |
| 2026-03-25 | 35.44 | $34.69 | 848908 |
| 2026-03-24 | 35.54 | $34.52 | 1.0M |
| 2026-03-23 | 35.64 | $34.57 | 1.2M |
| 2026-03-20 | 35.72 | $34.23 | 984603 |
| 2026-03-19 | 35.84 | $34.73 | 1.1M |
| 2026-03-18 | 35.92 | $34.81 | 784545 |
| 2026-03-17 | 35.99 | $35.30 | 698800 |
| 2026-03-16 | 36.04 | $35.20 | 937800 |
| 2026-03-13 | 36.09 | $34.94 | 867300 |
| 2026-03-12 | 36.15 | $35.12 | 791800 |
| 2026-03-11 | 36.22 | $35.68 | 932026 |
| 2026-03-10 | 36.25 | $35.80 | 1.1M |
| 2026-03-09 | 36.28 | $35.91 | 1.3M |
| 2026-03-06 | 36.30 | $35.57 | 1.0M |
| 2026-03-05 | 36.30 | $35.93 | 898100 |
| 2026-03-04 | 36.30 | $36.14 | 1.4M |
| 2026-03-03 | 36.30 | $35.96 | 1.1M |
| 2026-03-02 | 36.31 | $36.45 | 884100 |
| 2026-02-27 | 36.29 | $36.54 | 952413 |
| 2026-02-26 | 36.28 | $36.63 | 2.4M |
| 2026-02-25 | 36.27 | $36.67 | 1.6M |
| 2026-02-24 | 36.26 | $36.53 | 1.7M |
| 2026-02-23 | 36.25 | $36.30 | 963908 |
| 2026-02-20 | 36.25 | $36.55 | 3.8M |
| 2026-02-19 | 36.24 | $36.29 | 1.3M |
| 2026-02-18 | 36.23 | $36.35 | 1.7M |
| 2026-02-17 | 36.21 | $36.26 | 1.5M |
| 2026-02-13 | 36.21 | $36.24 | 1.3M |
| 2026-02-12 | 36.21 | $36.13 | 1.1M |
| 2026-02-11 | 36.21 | $36.43 | 2.0M |
| 2026-02-10 | 36.20 | $36.38 | 1.0M |
| 2026-02-09 | 36.20 | $36.38 | 1.4M |
| 2026-02-06 | 36.19 | $36.26 | 1.3M |
| 2026-02-05 | 36.17 | $35.67 | 809734 |
| 2026-02-04 | 36.19 | $35.93 | 1.3M |
| 2026-02-03 | 36.19 | $35.98 | 986615 |
| 2026-02-02 | 36.18 | $36.19 | 1.1M |
| 2026-01-30 | 36.15 | $36.04 | 1.0M |
| 2026-01-29 | 36.11 | $36.44 | 1.3M |
| 2026-01-28 | 36.07 | $36.46 | 4.0M |
| 2026-01-27 | 36.02 | $36.39 | 1.1M |
| 2026-01-26 | 35.98 | $36.39 | 1.2M |
| 2026-01-23 | 35.95 | $36.26 | 1.2M |
| 2026-01-22 | 35.93 | $36.29 | 1.2M |
| 2026-01-21 | 35.89 | $36.20 | 1.4M |
| 2026-01-20 | 35.85 | $35.89 | 1.5M |
| 2026-01-16 | 35.81 | $36.29 | 1.3M |
| 2026-01-15 | 35.75 | $36.23 | 1.1M |
| 2026-01-14 | 35.70 | $36.15 | 1.3M |
| 2026-01-13 | 35.66 | $36.23 | 1.3M |
| 2026-01-12 | 35.61 | $36.26 | 1.0M |
| 2026-01-09 | 35.59 | $36.22 | 1.4M |
| 2026-01-08 | 35.55 | $35.94 | 880927 |
| 2026-01-07 | 35.52 | $35.93 | 872405 |
| 2026-01-06 | 35.48 | $36.04 | 935400 |
| 2026-01-05 | 35.45 | $35.78 | 1.4M |
| 2026-01-02 | 35.42 | $35.55 | 906909 |
| 2025-12-31 | 35.41 | $35.33 | 912500 |
| 2025-12-30 | 35.40 | $35.50 | 1.2M |
| 2025-12-29 | 35.37 | $35.53 | 1.2M |
| 2025-12-26 | 35.36 | $35.62 | 624200 |
| 2025-12-24 | 35.34 | $35.82 | 489000 |
| 2025-12-23 | 35.29 | $35.70 | 962000 |
| 2025-12-22 | 35.24 | $35.60 | 968406 |
| 2025-12-19 | 35.17 | $35.38 | 1.1M |
| 2025-12-18 | 35.10 | $35.17 | 1.2M |
| 2025-12-17 | 35.06 | $34.98 | 973900 |
| 2025-12-16 | 35.02 | $35.25 | 1.3M |
| 2025-12-15 | 34.98 | $35.27 | 1.0M |
| 2025-12-12 | 34.94 | $35.35 | 1.0M |
| 2025-12-11 | 34.91 | $35.76 | 822100 |
| 2025-12-10 | 34.87 | $35.57 | 921100 |
| 2025-12-09 | 34.84 | $35.25 | 799447 |
| 2025-12-08 | 34.82 | $35.22 | 933800 |
| 2025-12-05 | 34.78 | $35.27 | 814433 |
| 2025-12-04 | 34.74 | $35.24 | 896800 |
| 2025-12-03 | 34.71 | $35.31 | 899100 |
| 2025-12-02 | 34.67 | $35.15 | 977200 |
| 2025-12-01 | 34.65 | $35.05 | 763400 |
| 2025-11-28 | 34.64 | $35.29 | 824200 |
| 2025-11-26 | 34.62 | $35.15 | 911206 |
| 2025-11-25 | 34.62 | $34.92 | 652200 |
| 2025-11-24 | 34.64 | $34.53 | 647200 |
| 2025-11-21 | 34.68 | $34.23 | 795231 |
| 2025-11-20 | 34.72 | $34.03 | 866000 |
| 2025-11-19 | 34.76 | $34.33 | 716931 |
| 2025-11-18 | 34.79 | $34.25 | 827700 |
| 2025-11-17 | 34.82 | $34.36 | 759102 |
| 2025-11-14 | 34.85 | $34.59 | 1.0M |
| 2025-11-13 | 34.86 | $34.63 | 984200 |
| 2025-11-12 | 34.87 | $35.04 | 819900 |
| 2025-11-11 | 34.86 | $34.95 | 638500 |
| 2025-11-10 | 34.86 | $34.83 | 733620 |
| 2025-11-07 | 34.86 | $34.53 | 692729 |
| 2025-11-06 | 34.85 | $34.48 | 952200 |
| 2025-11-05 | 34.86 | $34.59 | 847100 |
| 2025-11-04 | 34.88 | $34.52 | 1.1M |
| 2025-11-03 | 34.90 | $34.75 | 731721 |
| 2025-10-31 | 34.91 | $34.83 | 889948 |
| 2025-10-30 | 34.92 | $34.86 | 818429 |
| 2025-10-29 | 34.92 | $35.17 | 1.0M |
| 2025-10-28 | 34.90 | $35.29 | 1.4M |
| 2025-10-27 | 34.87 | $35.25 | 786600 |
| 2025-10-24 | 34.85 | $35.08 | 842200 |
| 2025-10-23 | 34.84 | $34.91 | 876900 |
| 2025-10-22 | 34.83 | $34.84 | 1.1M |
| 2025-10-21 | 34.83 | $34.93 | 701900 |
| 2025-10-20 | 34.83 | $35.00 | 677400 |
| 2025-10-17 | 34.83 | $34.75 | 1.1M |
| 2025-10-16 | 34.84 | $34.76 | 1.1M |
| 2025-10-15 | 34.84 | $34.94 | 835600 |
| 2025-10-14 | 34.83 | $34.85 | 663831 |
| 2025-10-13 | 34.84 | $34.83 | 558500 |
| 2025-10-10 | 34.84 | $34.29 | 831002 |
| 2025-10-09 | 34.86 | $34.77 | 691830 |
| 2025-10-08 | 34.87 | $34.99 | 794000 |
| 2025-10-07 | 34.86 | $34.87 | 724100 |
| 2025-10-06 | 34.84 | $34.98 | 671300 |
| 2025-10-03 | 34.82 | $34.94 | 811735 |
| 2025-10-02 | 34.79 | $34.90 | 675133 |
| 2025-10-01 | 34.75 | $34.86 | 1.2M |
| 2025-09-30 | 34.71 | $34.72 | 530242 |
| 2025-09-29 | 34.67 | $34.88 | 676004 |
| 2025-09-26 | 34.63 | $34.85 | 802430 |
| 2025-09-25 | 34.60 | $34.71 | 878931 |
| 2025-09-24 | 34.57 | $34.80 | 750032 |
| 2025-09-23 | 34.54 | $34.96 | 676400 |
| 2025-09-22 | 34.48 | $34.92 | 721945 |
| 2025-09-19 | 34.44 | $34.94 | 689236 |
| 2025-09-18 | 34.38 | $34.86 | 528400 |
| 2025-09-17 | 34.32 | $34.77 | 823500 |
| 2025-09-16 | 34.27 | $34.88 | 566126 |
| 2025-09-15 | 34.22 | $34.89 | 746700 |
| 2025-09-12 | 34.17 | $34.78 | 539602 |
| 2025-09-11 | 34.14 | $34.91 | 798300 |
| 2025-09-10 | 34.10 | $34.72 | 764600 |
| 2025-09-09 | 34.06 | $34.48 | 663900 |
| 2025-09-08 | 34.02 | $34.53 | 572100 |
| 2025-09-05 | 33.98 | $34.38 | 697208 |
| 2025-09-04 | 33.94 | $34.22 | 693333 |
| 2025-09-03 | 33.91 | $33.99 | 624916 |
| 2025-09-02 | 33.89 | $33.99 | 629634 |
| 2025-08-29 | 33.88 | $34.09 | 731700 |
| 2025-08-28 | 33.85 | $34.23 | 753609 |
| 2025-08-27 | 33.82 | $34.10 | 662605 |
| 2025-08-26 | 33.80 | $34.06 | 630400 |
| 2025-08-25 | 33.79 | $33.91 | 720012 |
| 2025-08-22 | 33.79 | $34.07 | 1.0M |
| 2025-08-21 | 33.78 | $33.68 | 721523 |
| 2025-08-20 | 33.79 | $33.74 | 759100 |
| 2025-08-19 | 33.80 | $33.77 | 648900 |
| 2025-08-18 | 33.80 | $33.92 | 560147 |
| 2025-08-15 | 33.79 | $33.91 | 629100 |
| 2025-08-14 | 33.78 | $34.03 | 688444 |
| 2025-08-13 | 33.76 | $34.08 | 646900 |
| 2025-08-12 | 33.74 | $34.02 | 590400 |
| 2025-08-11 | 33.71 | $33.73 | 6.8M |
| 2025-08-08 | 33.71 | $33.74 | 644200 |
| 2025-08-07 | 33.70 | $33.59 | 809448 |
| 2025-08-06 | 33.71 | $33.62 | 819748 |
| 2025-08-05 | 33.71 | $33.57 | 658500 |
| 2025-08-04 | 33.70 | $33.76 | 622200 |
| 2025-08-01 | 33.69 | $33.39 | 638100 |
| 2025-07-31 | 33.71 | $33.63 | 533408 |
| 2025-07-30 | 33.70 | $33.77 | 711338 |
| 2025-07-29 | 33.68 | $33.83 | 548400 |
| 2025-07-28 | 33.66 | $33.87 | 606808 |
| 2025-07-25 | 33.64 | $33.96 | 523300 |
| 2025-07-24 | 33.61 | $33.89 | 437800 |
| 2025-07-23 | 33.57 | $33.94 | 712337 |
| 2025-07-22 | 33.53 | $33.74 | 612300 |
| 2025-07-21 | 33.48 | $33.72 | 783744 |
| 2025-07-18 | 33.42 | $33.67 | 484700 |
| 2025-07-17 | 33.37 | $33.72 | 664700 |
| 2025-07-16 | 33.32 | $33.62 | 637300 |
| 2025-07-15 | 33.27 | $33.48 | 563900 |
| 2025-07-14 | 33.23 | $33.67 | 537700 |
| 2025-07-11 | 33.20 | $33.58 | 516334 |
| 2025-07-10 | 33.16 | $33.74 | 682231 |
| 2025-07-09 | 33.11 | $33.66 | 770500 |
| 2025-07-08 | 33.05 | $33.43 | 467300 |
| 2025-07-07 | 33.01 | $33.52 | 605437 |
| 2025-07-03 | 32.96 | $33.70 | 372135 |
| 2025-07-02 | 32.91 | $33.55 | 571700 |
| 2025-07-01 | 32.86 | $33.38 | 813501 |
| 2025-06-30 | 32.81 | $33.44 | 655027 |
| 2025-06-27 | 32.75 | $33.44 | 568549 |
| 2025-06-26 | 32.69 | $33.32 | 765600 |
| 2025-06-25 | 32.63 | $33.06 | 1.3M |
| 2025-06-24 | 32.58 | $33.11 | 1.3M |
| 2025-06-23 | 32.51 | $32.79 | 463800 |
| 2025-06-20 | 32.45 | $32.57 | 812415 |
| 2025-06-18 | 32.41 | $32.63 | 480725 |
| 2025-06-17 | 32.38 | $32.65 | 856338 |
| 2025-06-16 | 32.36 | $32.76 | 489400 |
| 2025-06-13 | 32.32 | $32.63 | 538100 |
| 2025-06-12 | 32.28 | $32.98 | 406500 |
| 2025-06-11 | 32.22 | $32.80 | 651812 |
| 2025-06-10 | 32.17 | $32.70 | 460424 |
| 2025-06-09 | 32.12 | $32.62 | 487215 |
| 2025-06-06 | 32.05 | $32.61 | 702640 |
| 2025-06-05 | 31.99 | $32.54 | 674300 |
| 2025-06-04 | 31.92 | $32.65 | 456100 |
| 2025-06-03 | 31.84 | $32.54 | 503330 |
| 2025-06-02 | 31.78 | $32.40 | 406622 |
| 2025-05-30 | 31.73 | $32.23 | 337205 |
| 2025-05-29 | 31.67 | $32.18 | 678623 |
| 2025-05-28 | 31.61 | $32.06 | 531714 |
| 2025-05-27 | 31.55 | $32.14 | 550300 |
| 2025-05-23 | 31.49 | $31.68 | 769920 |
| 2025-05-22 | 31.45 | $31.72 | 386700 |
| 2025-05-21 | 31.39 | $31.68 | 650325 |
| 2025-05-20 | 31.32 | $32.08 | 505000 |
| 2025-05-19 | 31.22 | $32.13 | 510626 |
| 2025-05-16 | 31.08 | $32.03 | 396320 |
| 2025-05-15 | 30.98 | $31.89 | 754823 |
| 2025-05-14 | 30.88 | $31.73 | 722200 |
| 2025-05-13 | 30.81 | $31.85 | 664729 |
| 2025-05-12 | 30.73 | $31.72 | 646534 |
| 2025-05-09 | 30.64 | $31.23 | 470505 |
| 2025-05-08 | 30.56 | $31.25 | 495300 |
| 2025-05-07 | 30.51 | $31.20 | 441500 |
| 2025-05-06 | 30.39 | $31.07 | 601316 |
| 2025-05-05 | 30.28 | $31.31 | 406235 |
| 2025-05-02 | 30.17 | $31.34 | 346700 |
| 2025-05-01 | 30.12 | $31.08 | 747342 |
| 2025-04-30 | 30.12 | $31.01 | 632400 |
| 2025-04-29 | 30.12 | $30.94 | 426600 |
| 2025-04-28 | 30.13 | $30.87 | 369400 |
| 2025-04-25 | 30.13 | $30.77 | 1.2M |
| 2025-04-24 | 30.16 | $30.70 | 655400 |
| 2025-04-23 | 30.20 | $30.28 | 673200 |
| 2025-04-22 | 30.27 | $29.93 | 513216 |
| 2025-04-21 | 30.35 | $29.49 | 1.0M |
| 2025-04-17 | 30.45 | $29.92 | 695632 |
| 2025-04-16 | 30.52 | $29.95 | 673700 |
| 2025-04-15 | 30.60 | $30.25 | 658208 |
| 2025-04-14 | 30.64 | $30.21 | 613000 |
| 2025-04-11 | 30.70 | $30.01 | 681826 |
| 2025-04-10 | 30.76 | $29.61 | 852800 |
| 2025-04-09 | 30.82 | $30.31 | 874900 |
| 2025-04-08 | 30.85 | $28.65 | 910239 |
| 2025-04-07 | 30.97 | $28.96 | 1.5M |
| 2025-04-04 | 31.07 | $29.11 | 1.3M |
| 2025-04-03 | 31.19 | $30.27 | 831000 |
| 2025-04-02 | 31.24 | $31.18 | 710540 |
| 2025-04-01 | 31.27 | $31.08 | 597900 |
| 2025-03-31 | 31.29 | $30.98 | 614939 |
| 2025-03-28 | 31.33 | $30.98 | 479810 |
| 2025-03-27 | 31.38 | $31.31 | 757307 |
| 2025-03-26 | 31.41 | $31.42 | 636026 |
| 2025-03-25 | 31.44 | $31.71 | 704500 |
| 2025-03-24 | 31.45 | $31.66 | 698438 |
| 2025-03-21 | 31.47 | $31.39 | 726600 |
| 2025-03-20 | 31.51 | $31.43 | 538401 |
| 2025-03-19 | 31.56 | $31.44 | 535539 |
| 2025-03-18 | 31.61 | $31.15 | 501200 |
| 2025-03-17 | 31.68 | $31.34 | 561500 |
| 2025-03-14 | 31.74 | $31.15 | 640621 |
| 2025-03-13 | 31.81 | $30.81 | 475836 |
| 2025-03-12 | 31.88 | $31.04 | 648604 |
| 2025-03-11 | 31.95 | $30.90 | 845947 |
| 2025-03-10 | 32.03 | $30.98 | 996305 |
| 2025-03-07 | 32.09 | $31.48 | 944309 |
| 2025-03-06 | 32.14 | $31.38 | 887800 |
| 2025-03-05 | 32.20 | $31.76 | 600100 |
| 2025-03-04 | 32.22 | $31.48 | 863300 |
| 2025-03-03 | 32.25 | $31.76 | 873749 |
| 2025-02-28 | 32.27 | $32.06 | 565610 |
| 2025-02-27 | 32.27 | $31.77 | 469100 |
| 2025-02-26 | 32.28 | $32.10 | 600714 |
| 2025-02-25 | 32.28 | $31.98 | 723604 |
| 2025-02-24 | 32.27 | $32.01 | 556200 |
| 2025-02-21 | 32.28 | $32.12 | 461000 |
| 2025-02-20 | 32.29 | $32.45 | 634000 |
| 2025-02-19 | 32.27 | $32.55 | 740600 |
| 2025-02-18 | 32.24 | $32.49 | 663836 |
| 2025-02-14 | 32.20 | $32.48 | 478343 |
| 2025-02-13 | 32.15 | $32.51 | 565518 |
| 2025-02-12 | 32.10 | $32.33 | 670000 |
| 2025-02-11 | 32.04 | $32.37 | 500810 |
| 2025-02-10 | 31.97 | $32.44 | 687332 |
| 2025-02-07 | 31.90 | $32.29 | 666141 |
| 2025-02-06 | 31.85 | $32.56 | 830400 |
| 2025-02-05 | 31.79 | $32.44 | 483513 |
| 2025-02-04 | 31.75 | $32.19 | 428748 |
| 2025-02-03 | 31.71 | $32.03 | 491400 |
| 2025-01-31 | 31.67 | $32.16 | 465000 |
| 2025-01-30 | 31.63 | $32.16 | 598300 |
| 2025-01-29 | 31.59 | $31.98 | 781622 |
| 2025-01-28 | 31.57 | $31.98 | 651200 |
| 2025-01-27 | 31.56 | $31.82 | 527438 |
| 2025-01-24 | 31.56 | $32.28 | 505000 |
| 2025-01-23 | 31.53 | $32.20 | 570300 |
| 2025-01-22 | 31.50 | $32.05 | 562326 |
| 2025-01-21 | 31.46 | $32.04 | 502507 |
| 2025-01-17 | 31.42 | $31.72 | 547644 |
| 2025-01-16 | 31.45 | $31.52 | 564200 |
| 2025-01-15 | 31.49 | $31.45 | 492400 |
| 2025-01-14 | 31.53 | $31.06 | 666002 |
| 2025-01-13 | 31.57 | $30.99 | 457427 |
| 2025-01-10 | 31.63 | $31.00 | 568800 |
| 2025-01-08 | 31.67 | $31.36 | 571400 |
| 2025-01-07 | 31.71 | $31.30 | 909912 |
| 2025-01-06 | 31.75 | $31.61 | 632746 |
| 2025-01-03 | 31.78 | $31.47 | 276600 |
| 2025-01-02 | 31.81 | $31.29 | 466321 |
| 2024-12-31 | 31.85 | $31.27 | 376715 |
| 2024-12-30 | 31.89 | $31.33 | 768100 |
| 2024-12-27 | 31.92 | $31.56 | 652646 |
| 2024-12-26 | 31.93 | $31.78 | 519543 |
| 2024-12-24 | 31.93 | $31.93 | 252800 |
| 2024-12-23 | 31.92 | $31.72 | 516936 |
| 2024-12-20 | 31.92 | $31.50 | 701924 |
| 2024-12-19 | 31.92 | $31.21 | 544600 |
| 2024-12-18 | 31.93 | $31.37 | 584800 |
| 2024-12-17 | 31.92 | $32.22 | 432449 |
| 2024-12-16 | 31.88 | $32.43 | 424342 |
| 2024-12-13 | 31.82 | $32.22 | 398143 |
| 2024-12-12 | 31.78 | $31.88 | 442200 |
| 2024-12-11 | 31.76 | $32.13 | 482928 |
| 2024-12-10 | 31.74 | $31.89 | 343800 |
| 2024-12-09 | 31.74 | $32.02 | 427946 |
| 2024-12-06 | 31.74 | $32.21 | 331834 |
| 2024-12-05 | 31.73 | $32.13 | 627924 |
| 2024-12-04 | 31.70 | $32.14 | 638200 |
| 2024-12-03 | 31.66 | $32.04 | 351203 |
| 2024-12-02 | 31.60 | $32.03 | 359804 |
| 2024-11-29 | 31.55 | $31.96 | 158908 |
| 2024-11-27 | 31.50 | $31.78 | 271200 |
| 2024-11-26 | 31.48 | $31.82 | 386910 |
| 2024-11-25 | 31.47 | $31.76 | 404800 |
| 2024-11-22 | 31.45 | $31.62 | 654906 |
| 2024-11-21 | 31.43 | $31.50 | 647329 |
| 2024-11-20 | 31.42 | $31.37 | 370400 |
| 2024-11-19 | 31.42 | $31.34 | 284500 |
| 2024-11-18 | 31.43 | $31.30 | 283000 |
| 2024-11-15 | 31.43 | $31.16 | 364300 |
| 2024-11-14 | 31.46 | $31.46 | 542945 |
| 2024-11-13 | 31.46 | $31.59 | 393300 |
| 2024-11-12 | 31.45 | $31.71 | 454000 |
| 2024-11-11 | 31.43 | $31.94 | 369400 |
| 2024-11-08 | 31.41 | $31.99 | 429100 |
| 2024-11-07 | 31.38 | $31.88 | 629845 |
| 2024-11-06 | 31.35 | $31.65 | 612833 |
| 2024-11-05 | 31.33 | $31.30 | 474700 |
| 2024-11-04 | 31.32 | $30.93 | 270627 |
| 2024-11-01 | 31.32 | $30.95 | 420200 |
| 2024-10-31 | 31.33 | $30.98 | 363500 |
| 2024-10-30 | 31.33 | $31.38 | 346930 |
| 2024-10-29 | 31.31 | $31.49 | 526300 |
| 2024-10-28 | 31.29 | $31.36 | 425100 |
| 2024-10-25 | 31.27 | $31.34 | 294608 |
| 2024-10-24 | 31.27 | $31.31 | 289100 |
| 2024-10-23 | 31.27 | $31.29 | 238310 |
| 2024-10-22 | 31.26 | $31.53 | 330447 |
| 2024-10-21 | 31.25 | $31.45 | 243000 |
| 2024-10-18 | 31.23 | $31.59 | 323146 |
| 2024-10-17 | 31.21 | $31.56 | 284814 |
| 2024-10-16 | 31.19 | $31.41 | 297000 |
| 2024-10-15 | 31.16 | $31.30 | 286508 |
| 2024-10-14 | 31.13 | $31.54 | 361300 |
| 2024-10-11 | 31.10 | $31.42 | 241300 |
| 2024-10-10 | 31.07 | $31.24 | 269700 |
| 2024-10-09 | 31.03 | $31.29 | 528920 |
| 2024-10-08 | 30.98 | $31.11 | 236613 |
| 2024-10-07 | 30.93 | $30.94 | 263700 |
| 2024-10-04 | 30.89 | $31.10 | 262220 |
| 2024-10-03 | 30.82 | $30.94 | 327638 |
| 2024-10-02 | 30.78 | $31.05 | 323300 |
| 2024-10-01 | 30.74 | $31.02 | 485836 |
| 2024-09-30 | 30.70 | $31.05 | 241602 |
| 2024-09-27 | 30.69 | $31.20 | 285538 |
| 2024-09-26 | 30.65 | $31.28 | 303106 |
| 2024-09-25 | 30.62 | $31.18 | 274700 |
| 2024-09-24 | 30.59 | $31.31 | 237047 |
| 2024-09-23 | 30.56 | $31.16 | 249715 |
| 2024-09-20 | 30.53 | $31.12 | 252400 |
| 2024-09-19 | 30.50 | $31.14 | 382400 |
| 2024-09-18 | 30.47 | $30.74 | 280534 |
| 2024-09-17 | 30.45 | $30.83 | 353238 |
| 2024-09-16 | 30.44 | $30.84 | 290100 |
| 2024-09-13 | 30.41 | $30.77 | 230700 |
| 2024-09-12 | 30.39 | $30.60 | 213903 |
| 2024-09-11 | 30.35 | $30.29 | 173743 |
| 2024-09-10 | 30.33 | $30.09 | 213900 |
| 2024-09-09 | 30.31 | $29.99 | 278715 |
| 2024-09-06 | 30.29 | $29.78 | 425333 |
| 2024-09-05 | 30.27 | $30.17 | 264807 |
| 2024-09-04 | 30.21 | $30.23 | 429736 |
| 2024-09-03 | 30.15 | $30.24 | 478200 |
| 2024-08-30 | 30.09 | $30.74 | 217203 |
| 2024-08-29 | 30.03 | $30.58 | 542836 |
| 2024-08-28 | 30.00 | $30.57 | 209333 |
| 2024-08-27 | 29.98 | $30.66 | 220200 |
| 2024-08-26 | 29.93 | $30.61 | 270810 |
| 2024-08-23 | 29.90 | $30.68 | 441500 |
| 2024-08-22 | 29.86 | $30.39 | 450700 |
| 2024-08-21 | 29.82 | $30.55 | 262244 |
| 2024-08-20 | 29.78 | $30.47 | 214800 |
| 2024-08-19 | 29.76 | $30.49 | 234845 |
| 2024-08-16 | 29.75 | $30.31 | 163337 |
| 2024-08-15 | 29.74 | $30.30 | 368700 |
| 2024-08-14 | 29.73 | $29.93 | 503226 |
| 2024-08-13 | 29.75 | $29.87 | 1.1M |
| 2024-08-12 | 29.79 | $29.55 | 300341 |
| 2024-08-09 | 29.84 | $29.74 | 323800 |
| 2024-08-08 | 29.88 | $29.36 | 239800 |
| 2024-08-07 | 29.92 | $28.89 | 245800 |
| 2024-08-06 | 30.00 | $29.09 | 244600 |
| 2024-08-05 | 30.05 | $28.99 | 650440 |
| 2024-08-02 | 30.11 | $29.61 | 153300 |
| 2024-08-01 | 30.14 | $29.86 | 369204 |
| 2024-07-31 | 30.14 | $30.19 | 331000 |
| 2024-07-30 | 30.13 | $29.78 | 375700 |
| 2024-07-29 | 30.12 | $29.86 | 284531 |
| 2024-07-26 | 30.11 | $29.89 | 220600 |
| 2024-07-25 | 30.12 | $29.64 | 242031 |
| 2024-07-24 | 30.13 | $29.70 | 234228 |
| 2024-07-23 | 30.14 | $30.23 | 198900 |
| 2024-07-22 | 30.12 | $30.20 | 259000 |
| 2024-07-19 | 30.10 | $30.03 | 142616 |
| 2024-07-18 | 30.10 | $30.15 | 174903 |
| 2024-07-17 | 30.09 | $30.29 | 244600 |
| 2024-07-16 | 30.08 | $30.71 | 240100 |
| 2024-07-15 | 30.03 | $30.54 | 197500 |
| 2024-07-12 | 30.00 | $30.50 | 216800 |
| 2024-07-11 | 29.95 | $30.34 | 215700 |
| 2024-07-10 | 29.91 | $30.35 | 288800 |
| 2024-07-09 | 29.86 | $30.12 | 223601 |
| 2024-07-08 | 29.82 | $30.17 | 260705 |
| 2024-07-05 | 29.78 | $30.15 | 136344 |
| 2024-07-03 | 29.74 | $30.03 | 113215 |
| 2024-07-02 | 29.70 | $29.82 | 335400 |
| 2024-07-01 | 29.66 | $29.70 | 182018 |
| 2024-06-28 | 29.63 | $29.73 | 183700 |
| 2024-06-27 | 29.59 | $29.92 | 1.5M |
| 2024-06-26 | 29.53 | $29.85 | 146900 |
| 2024-06-25 | 29.50 | $29.88 | 99019 |
| 2024-06-24 | 29.47 | $29.88 | 155939 |
| 2024-06-21 | 29.43 | $29.84 | 235100 |
| 2024-06-20 | 29.40 | $29.99 | 148640 |
| 2024-06-18 | 29.37 | $30.03 | 210818 |
| 2024-06-17 | 29.34 | $30.01 | 169121 |
| 2024-06-14 | 29.31 | $29.79 | 153900 |
| 2024-06-13 | 29.28 | $29.80 | 242200 |
| 2024-06-12 | 29.27 | $29.66 | 114600 |
| 2024-06-11 | 29.24 | $29.43 | 107906 |
| 2024-06-10 | 29.21 | $29.43 | 103000 |
| 2024-06-07 | 29.19 | $29.26 | 179100 |
| 2024-06-06 | 29.17 | $29.41 | 139300 |
| 2024-06-05 | 29.14 | $29.42 | 275623 |
| 2024-06-04 | 29.11 | $29.07 | 164228 |
| 2024-06-03 | 29.09 | $29.10 | 171944 |
| 2024-05-31 | 29.05 | $29.05 | 161734 |
| 2024-05-30 | 29.01 | $28.88 | 173908 |
| 2024-05-29 | 28.97 | $28.88 | 280538 |
| 2024-05-28 | 28.93 | $29.21 | 252623 |
| 2024-05-24 | 28.89 | $29.27 | 113244 |
| 2024-05-23 | 28.85 | $29.08 | 209200 |
| 2024-05-22 | 28.81 | $29.28 | 297836 |
| 2024-05-21 | 28.76 | $29.42 | 371500 |
| 2024-05-20 | 28.72 | $29.39 | 284617 |
| 2024-05-17 | 28.65 | $29.35 | 582709 |
| 2024-05-16 | 28.59 | $29.30 | 564300 |
| 2024-05-15 | 28.53 | $29.44 | 141300 |
| 2024-05-14 | 28.46 | $29.11 | 185400 |
| 2024-05-13 | 28.42 | $28.92 | 227328 |
| 2024-05-10 | 28.39 | $28.96 | 90817 |
| 2024-05-09 | 28.37 | $28.91 | 154000 |
| 2024-05-08 | 28.36 | $28.79 | 160440 |
| 2024-05-07 | 28.36 | $28.74 | 123430 |
| 2024-05-06 | 28.38 | $28.67 | 120900 |
| 2024-05-03 | 28.39 | $28.42 | 471700 |
| 2024-05-02 | 28.42 | $28.19 | 181800 |
| 2024-05-01 | 28.45 | $28.07 | 169308 |
| 2024-04-30 | 28.50 | $28.11 | 226120 |
| 2024-04-29 | 28.54 | $28.45 | 126300 |
| 2024-04-26 | 28.57 | $28.45 | 108100 |
| 2024-04-25 | 28.61 | $28.22 | 334739 |
| 2024-04-24 | 28.65 | $28.37 | 146515 |
| 2024-04-23 | 28.69 | $28.44 | 392209 |
| 2024-04-22 | 28.72 | $28.16 | 116924 |
| 2024-04-19 | 28.77 | $28.01 | 123600 |
| 2024-04-18 | 28.83 | $28.12 | 127332 |
| 2024-04-17 | 28.87 | $28.17 | 126500 |
| 2024-04-16 | 28.90 | $28.24 | 205300 |
| 2024-04-15 | 28.92 | $28.25 | 221700 |
| 2024-04-12 | 28.93 | $28.53 | 183000 |
| 2024-04-11 | 28.94 | $28.86 | 96116 |
| 2024-04-10 | 28.94 | $28.75 | 177700 |
| 2024-04-09 | 28.94 | $29.04 | 279848 |
| 2024-04-08 | 28.92 | $29.02 | 139700 |
| 2024-04-05 | 28.90 | $29.00 | 231328 |
| 2024-04-04 | 28.90 | $28.81 | 278028 |
| 2024-04-03 | 28.89 | $29.02 | 171900 |
| 2024-04-02 | 28.86 | $28.91 | 172748 |
| 2024-04-01 | 28.85 | $29.07 | 196200 |
| 2024-03-28 | 28.83 | $29.11 | 177015 |
| 2024-03-27 | 28.79 | $29.21 | 132600 |
| 2024-03-26 | 28.74 | $29.04 | 127219 |
| 2024-03-25 | 28.71 | $29.07 | 155700 |
| 2024-03-22 | 28.67 | $29.12 | 123102 |
| 2024-03-21 | 28.63 | $29.19 | 112322 |
| 2024-03-20 | 28.59 | $29.00 | 130805 |
| 2024-03-19 | 28.54 | $28.70 | 109200 |
| 2024-03-18 | 28.50 | $28.62 | 138414 |
| 2024-03-15 | 28.47 | $28.57 | 93440 |
| 2024-03-14 | 28.45 | $28.69 | 103300 |
| 2024-03-13 | 28.42 | $28.78 | 68300 |
| 2024-03-12 | 28.37 | $28.74 | 101315 |
| 2024-03-11 | 28.34 | $28.65 | 90616 |
| 2024-03-08 | 28.32 | $28.72 | 146500 |
| 2024-03-07 | 28.29 | $28.89 | 139829 |
| 2024-03-06 | 28.24 | $28.63 | 256300 |
| 2024-03-05 | 28.20 | $28.51 | 123435 |
| 2024-03-04 | 28.17 | $28.66 | 109919 |
| 2024-03-01 | 28.13 | $28.68 | 158100 |
| 2024-02-29 | 28.09 | $28.33 | 185400 |
| 2024-02-28 | 28.05 | $28.28 | 119700 |
| 2024-02-27 | 28.03 | $28.29 | 168000 |
| 2024-02-26 | 28.01 | $28.29 | 106614 |
| 2024-02-23 | 27.98 | $28.36 | 144103 |
| 2024-02-22 | 27.94 | $28.36 | 443648 |
| 2024-02-21 | 27.90 | $28.00 | 65632 |
| 2024-02-20 | 27.87 | $27.99 | 138200 |
| 2024-02-16 | 27.84 | $28.06 | 126300 |
| 2024-02-15 | 27.81 | $28.17 | 73700 |
| 2024-02-14 | 27.76 | $27.97 | 122017 |
| 2024-02-13 | 27.71 | $27.79 | 317212 |
| 2024-02-12 | 27.68 | $28.16 | 132300 |
| 2024-02-09 | 27.64 | $28.17 | 128713 |
| 2024-02-08 | 27.60 | $28.11 | 95108 |
| 2024-02-07 | 27.55 | $28.03 | 128831 |
| 2024-02-06 | 27.51 | $27.86 | 86100 |
| 2024-02-05 | 27.48 | $27.77 | 133500 |
| 2024-02-02 | 27.44 | $27.90 | 118800 |
| 2024-02-01 | 27.39 | $27.86 | 132148 |
| 2024-01-31 | 27.35 | $27.61 | 108400 |
| 2024-01-30 | 27.33 | $27.84 | 105505 |
| 2024-01-29 | 27.31 | $27.82 | 68929 |
| 2024-01-26 | 27.28 | $27.67 | 87431 |
| 2024-01-25 | 27.27 | $27.62 | 93500 |
| 2024-01-24 | 27.26 | $27.50 | 130626 |
| 2024-01-23 | 27.26 | $27.43 | 388300 |
| 2024-01-22 | 27.25 | $27.41 | 1.2M |
| 2024-01-19 | 27.24 | $27.45 | 459428 |
| 2024-01-18 | 27.23 | $27.22 | 85231 |
| 2024-01-17 | 27.23 | $27.04 | 83033 |
| 2024-01-16 | 27.24 | $27.18 | 90800 |
| 2024-01-12 | 27.24 | $27.34 | 108400 |
| 2024-01-11 | 27.22 | $27.30 | 47700 |
| 2024-01-10 | 27.18 | $27.22 | 85800 |
| 2024-01-09 | 27.14 | $27.14 | 152300 |
| 2024-01-08 | 27.10 | $27.20 | 87100 |
| 2024-01-05 | 27.05 | $27.00 | 121900 |
| 2024-01-04 | 27.01 | $27.00 | 89600 |
| 2024-01-03 | 26.97 | $27.05 | 52200 |
| 2024-01-02 | 26.93 | $27.19 | 36811 |
| 2023-12-29 | 26.88 | $27.34 | 189926 |
| 2023-12-28 | 26.82 | $27.39 | 174041 |
| 2023-12-27 | 26.75 | $27.42 | 88939 |
| 2023-12-26 | 26.68 | $27.46 | 70600 |
| 2023-12-22 | 26.61 | $27.35 | 68535 |
| 2023-12-21 | 26.54 | $27.33 | 74225 |
| 2023-12-20 | 26.47 | $27.13 | 100909 |
| 2023-12-19 | 26.41 | $27.33 | 69520 |
| 2023-12-18 | 26.35 | $27.19 | 97300 |
| 2023-12-15 | 26.28 | $27.16 | 126836 |
| 2023-12-14 | 26.21 | $27.20 | 132116 |
| 2023-12-13 | 26.14 | $26.99 | 92449 |
| 2023-12-12 | 26.07 | $26.55 | 277043 |
| 2023-12-11 | 26.02 | $26.46 | 187900 |
| 2023-12-08 | 25.96 | $26.32 | 227600 |
| 2023-12-07 | 25.90 | $26.22 | 96800 |
| 2023-12-06 | 25.85 | $26.11 | 153800 |
| 2023-12-05 | 25.81 | $26.18 | 141800 |
| 2023-12-04 | 25.76 | $26.21 | 73244 |
| 2023-12-01 | 25.71 | $26.29 | 96500 |
| 2023-11-30 | 25.65 | $26.12 | 143200 |
| 2023-11-29 | 25.58 | $26.05 | 75929 |
| 2023-11-28 | 25.50 | $26.01 | 48835 |
| 2023-11-27 | 25.42 | $25.94 | 40400 |
| 2023-11-24 | 25.33 | $26.01 | 8537 |
| 2023-11-22 | 25.25 | $26.00 | 85700 |
| 2023-11-21 | 25.18 | $25.93 | 63000 |
| 2023-11-20 | 25.12 | $25.99 | 41800 |
| 2023-11-17 | 25.05 | $25.84 | 35100 |
| 2023-11-16 | 25.00 | $25.76 | 108800 |
| 2023-11-15 | 24.95 | $25.73 | 102301 |
| 2023-11-14 | 24.91 | $25.77 | 47300 |
| 2023-11-13 | 24.89 | $25.37 | 23300 |
| 2023-11-10 | 24.88 | $25.36 | 35900 |
| 2023-11-09 | 24.87 | $25.11 | 60327 |
| 2023-11-08 | 24.88 | $25.27 | 47548 |
| 2023-11-07 | 24.88 | $25.32 | 193403 |
| 2023-11-06 | 24.88 | $25.15 | 19700 |
| 2023-11-03 | 24.88 | $25.24 | 27901 |
| 2023-11-02 | 24.86 | $25.03 | 17128 |
| 2023-11-01 | 24.85 | $24.65 | 37700 |
| 2023-10-31 | 24.85 | $24.43 | 80218 |
| 2023-10-30 | 24.85 | $24.41 | 42400 |
| 2023-10-27 | 24.88 | $24.26 | 31200 |
| 2023-10-26 | 24.91 | $24.39 | 45800 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
37.59
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.73
Average
31.89
Maximum
37.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.59 | $37.40 | 3.5M |
| 2026-07-15 | 37.61 | $37.57 | 4.0M |
| 2026-07-14 | 37.61 | $37.43 | 2.0M |
| 2026-07-13 | 37.63 | $37.34 | 1.4M |
| 2026-07-10 | 37.66 | $37.67 | 1.3M |
| 2026-07-09 | 37.66 | $37.74 | 2.0M |
| 2026-07-08 | 37.65 | $37.48 | 1.2M |
| 2026-07-07 | 37.67 | $37.61 | 1.1M |
| 2026-07-06 | 37.68 | $37.98 | 1.2M |
| 2026-07-02 | 37.64 | $37.74 | 2.2M |
| 2026-07-01 | 37.63 | $37.70 | 1.8M |
| 2026-06-30 | 37.63 | $37.96 | 1.9M |
| 2026-06-29 | 37.59 | $37.92 | 1.6M |
| 2026-06-26 | 37.56 | $37.61 | 3.6M |
| 2026-06-25 | 37.55 | $37.67 | 1.2M |
| 2026-06-24 | 37.54 | $37.58 | 1.8M |
| 2026-06-23 | 37.54 | $37.49 | 1.7M |
| 2026-06-22 | 37.54 | $37.94 | 5.1M |
| 2026-06-18 | 37.50 | $38.06 | 6.4M |
| 2026-06-17 | 37.44 | $37.71 | 1.7M |
| 2026-06-16 | 37.41 | $37.92 | 2.2M |
| 2026-06-15 | 37.36 | $37.98 | 2.8M |
| 2026-06-12 | 37.29 | $37.50 | 3.8M |
| 2026-06-11 | 37.27 | $37.38 | 885118 |
| 2026-06-10 | 37.26 | $36.69 | 1.0M |
| 2026-06-09 | 37.32 | $37.19 | 5.0M |
| 2026-06-08 | 37.33 | $37.10 | 2.9M |
| 2026-06-05 | 37.36 | $37.01 | 2.3M |
| 2026-06-04 | 37.39 | $37.85 | 818202 |
| 2026-06-03 | 37.34 | $37.82 | 1.1M |
| 2026-06-02 | 37.29 | $38.05 | 1.3M |
| 2026-06-01 | 37.22 | $37.89 | 2.3M |
| 2026-05-29 | 37.14 | $37.84 | 1.9M |
| 2026-05-28 | 37.07 | $37.73 | 2.7M |
| 2026-05-27 | 37.00 | $37.57 | 2.8M |
| 2026-05-26 | 36.94 | $37.48 | 2.3M |
| 2026-05-22 | 36.89 | $37.12 | 9.0M |
| 2026-05-21 | 36.86 | $37.12 | 1.1M |
| 2026-05-20 | 36.83 | $36.99 | 1.4M |
| 2026-05-19 | 36.82 | $36.62 | 2.9M |
| 2026-05-18 | 36.84 | $36.86 | 2.0M |
| 2026-05-15 | 36.84 | $36.95 | 1.0M |
| 2026-05-14 | 36.82 | $37.55 | 1.7M |
| 2026-05-13 | 36.75 | $37.36 | 1.5M |
| 2026-05-12 | 36.68 | $37.28 | 1.7M |
| 2026-05-11 | 36.62 | $37.35 | 1.1M |
| 2026-05-08 | 36.54 | $37.31 | 1.0M |
| 2026-05-07 | 36.46 | $37.07 | 969900 |
| 2026-05-06 | 36.40 | $37.30 | 949700 |
| 2026-05-05 | 36.30 | $36.73 | 872637 |
| 2026-05-04 | 36.26 | $36.49 | 808200 |
| 2026-05-01 | 36.23 | $36.68 | 819014 |
| 2026-04-30 | 36.19 | $36.66 | 1.0M |
| 2026-04-29 | 36.14 | $36.31 | 835400 |
| 2026-04-28 | 36.12 | $36.45 | 1.1M |
| 2026-04-27 | 36.08 | $36.72 | 750421 |
| 2026-04-24 | 36.01 | $36.76 | 868220 |
| 2026-04-23 | 35.94 | $36.65 | 922700 |
| 2026-04-22 | 35.86 | $36.72 | 1.6M |
| 2026-04-21 | 35.77 | $36.36 | 987200 |
| 2026-04-20 | 35.71 | $36.68 | 1.4M |
| 2026-04-17 | 35.61 | $36.82 | 983800 |
| 2026-04-16 | 35.48 | $36.37 | 839200 |
| 2026-04-15 | 35.39 | $36.48 | 936816 |
| 2026-04-14 | 35.27 | $36.39 | 1.6M |
| 2026-04-13 | 35.15 | $36.11 | 773800 |
| 2026-04-10 | 35.05 | $35.80 | 726936 |
| 2026-04-09 | 34.97 | $35.80 | 1.4M |
| 2026-04-08 | 34.89 | $35.66 | 806500 |
| 2026-04-07 | 34.80 | $34.84 | 2.2M |
| 2026-04-06 | 34.80 | $34.75 | 1.1M |
| 2026-04-02 | 34.81 | $34.60 | 1.6M |
| 2026-04-01 | 34.83 | $34.61 | 2.1M |
| 2026-03-31 | 34.85 | $34.41 | 1.0M |
| 2026-03-30 | 34.90 | $33.78 | 952818 |
| 2026-03-27 | 35.01 | $33.82 | 1.6M |
| 2026-03-26 | 35.14 | $34.15 | 1.1M |
| 2026-03-25 | 35.24 | $34.69 | 848908 |
| 2026-03-24 | 35.30 | $34.52 | 1.0M |
| 2026-03-23 | 35.38 | $34.57 | 1.2M |
| 2026-03-20 | 35.47 | $34.23 | 984603 |
| 2026-03-19 | 35.60 | $34.73 | 1.1M |
| 2026-03-18 | 35.69 | $34.81 | 784545 |
| 2026-03-17 | 35.78 | $35.30 | 698800 |
| 2026-03-16 | 35.84 | $35.20 | 937800 |
| 2026-03-13 | 35.90 | $34.94 | 867300 |
| 2026-03-12 | 36.00 | $35.12 | 791800 |
| 2026-03-11 | 36.10 | $35.68 | 932026 |
| 2026-03-10 | 36.14 | $35.80 | 1.1M |
| 2026-03-09 | 36.18 | $35.91 | 1.3M |
| 2026-03-06 | 36.20 | $35.57 | 1.0M |
| 2026-03-05 | 36.27 | $35.93 | 898100 |
| 2026-03-04 | 36.31 | $36.14 | 1.4M |
| 2026-03-03 | 36.32 | $35.96 | 1.1M |
| 2026-03-02 | 36.36 | $36.45 | 884100 |
| 2026-02-27 | 36.35 | $36.54 | 952413 |
| 2026-02-26 | 36.33 | $36.63 | 2.4M |
| 2026-02-25 | 36.30 | $36.67 | 1.6M |
| 2026-02-24 | 36.26 | $36.53 | 1.7M |
| 2026-02-23 | 36.24 | $36.30 | 963908 |
| 2026-02-20 | 36.23 | $36.55 | 3.8M |
| 2026-02-19 | 36.20 | $36.29 | 1.3M |
| 2026-02-18 | 36.19 | $36.35 | 1.7M |
| 2026-02-17 | 36.17 | $36.26 | 1.5M |
| 2026-02-13 | 36.16 | $36.24 | 1.3M |
| 2026-02-12 | 36.15 | $36.13 | 1.1M |
| 2026-02-11 | 36.15 | $36.43 | 2.0M |
| 2026-02-10 | 36.12 | $36.38 | 1.0M |
| 2026-02-09 | 36.10 | $36.38 | 1.4M |
| 2026-02-06 | 36.07 | $36.26 | 1.3M |
| 2026-02-05 | 36.05 | $35.67 | 809734 |
| 2026-02-04 | 36.09 | $35.93 | 1.3M |
| 2026-02-03 | 36.10 | $35.98 | 986615 |
| 2026-02-02 | 36.12 | $36.19 | 1.1M |
| 2026-01-30 | 36.11 | $36.04 | 1.0M |
| 2026-01-29 | 36.12 | $36.44 | 1.3M |
| 2026-01-28 | 36.08 | $36.46 | 4.0M |
| 2026-01-27 | 36.04 | $36.39 | 1.1M |
| 2026-01-26 | 36.01 | $36.39 | 1.2M |
| 2026-01-23 | 35.97 | $36.26 | 1.2M |
| 2026-01-22 | 35.94 | $36.29 | 1.2M |
| 2026-01-21 | 35.90 | $36.20 | 1.4M |
| 2026-01-20 | 35.87 | $35.89 | 1.5M |
| 2026-01-16 | 35.86 | $36.29 | 1.3M |
| 2026-01-15 | 35.82 | $36.23 | 1.1M |
| 2026-01-14 | 35.78 | $36.15 | 1.3M |
| 2026-01-13 | 35.74 | $36.23 | 1.3M |
| 2026-01-12 | 35.68 | $36.26 | 1.0M |
| 2026-01-09 | 35.62 | $36.22 | 1.4M |
| 2026-01-08 | 35.56 | $35.94 | 880927 |
| 2026-01-07 | 35.52 | $35.93 | 872405 |
| 2026-01-06 | 35.48 | $36.04 | 935400 |
| 2026-01-05 | 35.42 | $35.78 | 1.4M |
| 2026-01-02 | 35.38 | $35.55 | 906909 |
| 2025-12-31 | 35.36 | $35.33 | 912500 |
| 2025-12-30 | 35.36 | $35.50 | 1.2M |
| 2025-12-29 | 35.35 | $35.53 | 1.2M |
| 2025-12-26 | 35.33 | $35.62 | 624200 |
| 2025-12-24 | 35.30 | $35.82 | 489000 |
| 2025-12-23 | 35.25 | $35.70 | 962000 |
| 2025-12-22 | 35.20 | $35.60 | 968406 |
| 2025-12-19 | 35.16 | $35.38 | 1.1M |
| 2025-12-18 | 35.13 | $35.17 | 1.2M |
| 2025-12-17 | 35.13 | $34.98 | 973900 |
| 2025-12-16 | 35.15 | $35.25 | 1.3M |
| 2025-12-15 | 35.13 | $35.27 | 1.0M |
| 2025-12-12 | 35.12 | $35.35 | 1.0M |
| 2025-12-11 | 35.10 | $35.76 | 822100 |
| 2025-12-10 | 35.03 | $35.57 | 921100 |
| 2025-12-09 | 34.97 | $35.25 | 799447 |
| 2025-12-08 | 34.94 | $35.22 | 933800 |
| 2025-12-05 | 34.91 | $35.27 | 814433 |
| 2025-12-04 | 34.87 | $35.24 | 896800 |
| 2025-12-03 | 34.83 | $35.31 | 899100 |
| 2025-12-02 | 34.78 | $35.15 | 977200 |
| 2025-12-01 | 34.74 | $35.05 | 763400 |
| 2025-11-28 | 34.71 | $35.29 | 824200 |
| 2025-11-26 | 34.65 | $35.15 | 911206 |
| 2025-11-25 | 34.60 | $34.92 | 652200 |
| 2025-11-24 | 34.56 | $34.53 | 647200 |
| 2025-11-21 | 34.57 | $34.23 | 795231 |
| 2025-11-20 | 34.60 | $34.03 | 866000 |
| 2025-11-19 | 34.66 | $34.33 | 716931 |
| 2025-11-18 | 34.70 | $34.25 | 827700 |
| 2025-11-17 | 34.75 | $34.36 | 759102 |
| 2025-11-14 | 34.79 | $34.59 | 1.0M |
| 2025-11-13 | 34.81 | $34.63 | 984200 |
| 2025-11-12 | 34.83 | $35.04 | 819900 |
| 2025-11-11 | 34.80 | $34.95 | 638500 |
| 2025-11-10 | 34.79 | $34.83 | 733620 |
| 2025-11-07 | 34.78 | $34.53 | 692729 |
| 2025-11-06 | 34.81 | $34.48 | 952200 |
| 2025-11-05 | 34.85 | $34.59 | 847100 |
| 2025-11-04 | 34.87 | $34.52 | 1.1M |
| 2025-11-03 | 34.91 | $34.75 | 731721 |
| 2025-10-31 | 34.93 | $34.83 | 889948 |
| 2025-10-30 | 34.94 | $34.86 | 818429 |
| 2025-10-29 | 34.94 | $35.17 | 1.0M |
| 2025-10-28 | 34.92 | $35.29 | 1.4M |
| 2025-10-27 | 34.88 | $35.25 | 786600 |
| 2025-10-24 | 34.84 | $35.08 | 842200 |
| 2025-10-23 | 34.82 | $34.91 | 876900 |
| 2025-10-22 | 34.81 | $34.84 | 1.1M |
| 2025-10-21 | 34.80 | $34.93 | 701900 |
| 2025-10-20 | 34.79 | $35.00 | 677400 |
| 2025-10-17 | 34.77 | $34.75 | 1.1M |
| 2025-10-16 | 34.77 | $34.76 | 1.1M |
| 2025-10-15 | 34.77 | $34.94 | 835600 |
| 2025-10-14 | 34.76 | $34.85 | 663831 |
| 2025-10-13 | 34.75 | $34.83 | 558500 |
| 2025-10-10 | 34.74 | $34.29 | 831002 |
| 2025-10-09 | 34.78 | $34.77 | 691830 |
| 2025-10-08 | 34.79 | $34.99 | 794000 |
| 2025-10-07 | 34.76 | $34.87 | 724100 |
| 2025-10-06 | 34.75 | $34.98 | 671300 |
| 2025-10-03 | 34.73 | $34.94 | 811735 |
| 2025-10-02 | 34.71 | $34.90 | 675133 |
| 2025-10-01 | 34.69 | $34.86 | 1.2M |
| 2025-09-30 | 34.67 | $34.72 | 530242 |
| 2025-09-29 | 34.66 | $34.88 | 676004 |
| 2025-09-26 | 34.64 | $34.85 | 802430 |
| 2025-09-25 | 34.62 | $34.71 | 878931 |
| 2025-09-24 | 34.61 | $34.80 | 750032 |
| 2025-09-23 | 34.59 | $34.96 | 676400 |
| 2025-09-22 | 34.55 | $34.92 | 721945 |
| 2025-09-19 | 34.51 | $34.94 | 689236 |
| 2025-09-18 | 34.46 | $34.86 | 528400 |
| 2025-09-17 | 34.42 | $34.77 | 823500 |
| 2025-09-16 | 34.38 | $34.88 | 566126 |
| 2025-09-15 | 34.33 | $34.89 | 746700 |
| 2025-09-12 | 34.27 | $34.78 | 539602 |
| 2025-09-11 | 34.22 | $34.91 | 798300 |
| 2025-09-10 | 34.15 | $34.72 | 764600 |
| 2025-09-09 | 34.09 | $34.48 | 663900 |
| 2025-09-08 | 34.04 | $34.53 | 572100 |
| 2025-09-05 | 33.99 | $34.38 | 697208 |
| 2025-09-04 | 33.95 | $34.22 | 693333 |
| 2025-09-03 | 33.92 | $33.99 | 624916 |
| 2025-09-02 | 33.92 | $33.99 | 629634 |
| 2025-08-29 | 33.91 | $34.09 | 731700 |
| 2025-08-28 | 33.89 | $34.23 | 753609 |
| 2025-08-27 | 33.85 | $34.10 | 662605 |
| 2025-08-26 | 33.83 | $34.06 | 630400 |
| 2025-08-25 | 33.80 | $33.91 | 720012 |
| 2025-08-22 | 33.79 | $34.07 | 1.0M |
| 2025-08-21 | 33.76 | $33.68 | 721523 |
| 2025-08-20 | 33.77 | $33.74 | 759100 |
| 2025-08-19 | 33.78 | $33.77 | 648900 |
| 2025-08-18 | 33.78 | $33.92 | 560147 |
| 2025-08-15 | 33.76 | $33.91 | 629100 |
| 2025-08-14 | 33.74 | $34.03 | 688444 |
| 2025-08-13 | 33.71 | $34.08 | 646900 |
| 2025-08-12 | 33.68 | $34.02 | 590400 |
| 2025-08-11 | 33.64 | $33.73 | 6.8M |
| 2025-08-08 | 33.63 | $33.74 | 644200 |
| 2025-08-07 | 33.62 | $33.59 | 809448 |
| 2025-08-06 | 33.62 | $33.62 | 819748 |
| 2025-08-05 | 33.62 | $33.57 | 658500 |
| 2025-08-04 | 33.63 | $33.76 | 622200 |
| 2025-08-01 | 33.61 | $33.39 | 638100 |
| 2025-07-31 | 33.64 | $33.63 | 533408 |
| 2025-07-30 | 33.64 | $33.77 | 711338 |
| 2025-07-29 | 33.62 | $33.83 | 548400 |
| 2025-07-28 | 33.60 | $33.87 | 606808 |
| 2025-07-25 | 33.57 | $33.96 | 523300 |
| 2025-07-24 | 33.53 | $33.89 | 437800 |
| 2025-07-23 | 33.50 | $33.94 | 712337 |
| 2025-07-22 | 33.45 | $33.74 | 612300 |
| 2025-07-21 | 33.42 | $33.72 | 783744 |
| 2025-07-18 | 33.39 | $33.67 | 484700 |
| 2025-07-17 | 33.36 | $33.72 | 664700 |
| 2025-07-16 | 33.32 | $33.62 | 637300 |
| 2025-07-15 | 33.29 | $33.48 | 563900 |
| 2025-07-14 | 33.27 | $33.67 | 537700 |
| 2025-07-11 | 33.23 | $33.58 | 516334 |
| 2025-07-10 | 33.19 | $33.74 | 682231 |
| 2025-07-09 | 33.13 | $33.66 | 770500 |
| 2025-07-08 | 33.08 | $33.43 | 467300 |
| 2025-07-07 | 33.04 | $33.52 | 605437 |
| 2025-07-03 | 32.99 | $33.70 | 372135 |
| 2025-07-02 | 32.91 | $33.55 | 571700 |
| 2025-07-01 | 32.85 | $33.38 | 813501 |
| 2025-06-30 | 32.79 | $33.44 | 655027 |
| 2025-06-27 | 32.72 | $33.44 | 568549 |
| 2025-06-26 | 32.65 | $33.32 | 765600 |
| 2025-06-25 | 32.57 | $33.06 | 1.3M |
| 2025-06-24 | 32.52 | $33.11 | 1.3M |
| 2025-06-23 | 32.46 | $32.79 | 463800 |
| 2025-06-20 | 32.43 | $32.57 | 812415 |
| 2025-06-18 | 32.41 | $32.63 | 480725 |
| 2025-06-17 | 32.39 | $32.65 | 856338 |
| 2025-06-16 | 32.36 | $32.76 | 489400 |
| 2025-06-13 | 32.32 | $32.63 | 538100 |
| 2025-06-12 | 32.29 | $32.98 | 406500 |
| 2025-06-11 | 32.21 | $32.80 | 651812 |
| 2025-06-10 | 32.15 | $32.70 | 460424 |
| 2025-06-09 | 32.09 | $32.62 | 487215 |
| 2025-06-06 | 32.04 | $32.61 | 702640 |
| 2025-06-05 | 31.98 | $32.54 | 674300 |
| 2025-06-04 | 31.92 | $32.65 | 456100 |
| 2025-06-03 | 31.84 | $32.54 | 503330 |
| 2025-06-02 | 31.77 | $32.40 | 406622 |
| 2025-05-30 | 31.70 | $32.23 | 337205 |
| 2025-05-29 | 31.65 | $32.18 | 678623 |
| 2025-05-28 | 31.59 | $32.06 | 531714 |
| 2025-05-27 | 31.54 | $32.14 | 550300 |
| 2025-05-23 | 31.48 | $31.68 | 769920 |
| 2025-05-22 | 31.46 | $31.72 | 386700 |
| 2025-05-21 | 31.43 | $31.68 | 650325 |
| 2025-05-20 | 31.40 | $32.08 | 505000 |
| 2025-05-19 | 31.33 | $32.13 | 510626 |
| 2025-05-16 | 31.25 | $32.03 | 396320 |
| 2025-05-15 | 31.16 | $31.89 | 754823 |
| 2025-05-14 | 31.09 | $31.73 | 722200 |
| 2025-05-13 | 31.02 | $31.85 | 664729 |
| 2025-05-12 | 30.93 | $31.72 | 646534 |
| 2025-05-09 | 30.85 | $31.23 | 470505 |
| 2025-05-08 | 30.81 | $31.25 | 495300 |
| 2025-05-07 | 30.76 | $31.20 | 441500 |
| 2025-05-06 | 30.72 | $31.07 | 601316 |
| 2025-05-05 | 30.68 | $31.31 | 406235 |
| 2025-05-02 | 30.61 | $31.34 | 346700 |
| 2025-05-01 | 30.54 | $31.08 | 747342 |
| 2025-04-30 | 30.48 | $31.01 | 632400 |
| 2025-04-29 | 30.43 | $30.94 | 426600 |
| 2025-04-28 | 30.37 | $30.87 | 369400 |
| 2025-04-25 | 30.32 | $30.77 | 1.2M |
| 2025-04-24 | 30.27 | $30.70 | 655400 |
| 2025-04-23 | 30.23 | $30.28 | 673200 |
| 2025-04-22 | 30.22 | $29.93 | 513216 |
| 2025-04-21 | 30.25 | $29.49 | 1.0M |
| 2025-04-17 | 30.33 | $29.92 | 695632 |
| 2025-04-16 | 30.37 | $29.95 | 673700 |
| 2025-04-15 | 30.42 | $30.25 | 658208 |
| 2025-04-14 | 30.44 | $30.21 | 613000 |
| 2025-04-11 | 30.46 | $30.01 | 681826 |
| 2025-04-10 | 30.51 | $29.61 | 852800 |
| 2025-04-09 | 30.60 | $30.31 | 874900 |
| 2025-04-08 | 30.63 | $28.65 | 910239 |
| 2025-04-07 | 30.84 | $28.96 | 1.5M |
| 2025-04-04 | 31.04 | $29.11 | 1.3M |
| 2025-04-03 | 31.24 | $30.27 | 831000 |
| 2025-04-02 | 31.35 | $31.18 | 710540 |
| 2025-04-01 | 31.36 | $31.08 | 597900 |
| 2025-03-31 | 31.39 | $30.98 | 614939 |
| 2025-03-28 | 31.44 | $30.98 | 479810 |
| 2025-03-27 | 31.48 | $31.31 | 757307 |
| 2025-03-26 | 31.50 | $31.42 | 636026 |
| 2025-03-25 | 31.51 | $31.71 | 704500 |
| 2025-03-24 | 31.49 | $31.66 | 698438 |
| 2025-03-21 | 31.47 | $31.39 | 726600 |
| 2025-03-20 | 31.48 | $31.43 | 538401 |
| 2025-03-19 | 31.49 | $31.44 | 535539 |
| 2025-03-18 | 31.49 | $31.15 | 501200 |
| 2025-03-17 | 31.53 | $31.34 | 561500 |
| 2025-03-14 | 31.55 | $31.15 | 640621 |
| 2025-03-13 | 31.59 | $30.81 | 475836 |
| 2025-03-12 | 31.67 | $31.04 | 648604 |
| 2025-03-11 | 31.74 | $30.90 | 845947 |
| 2025-03-10 | 31.83 | $30.98 | 996305 |
| 2025-03-07 | 31.91 | $31.48 | 944309 |
| 2025-03-06 | 31.96 | $31.38 | 887800 |
| 2025-03-05 | 32.02 | $31.76 | 600100 |
| 2025-03-04 | 32.05 | $31.48 | 863300 |
| 2025-03-03 | 32.11 | $31.76 | 873749 |
| 2025-02-28 | 32.14 | $32.06 | 565610 |
| 2025-02-27 | 32.15 | $31.77 | 469100 |
| 2025-02-26 | 32.19 | $32.10 | 600714 |
| 2025-02-25 | 32.20 | $31.98 | 723604 |
| 2025-02-24 | 32.23 | $32.01 | 556200 |
| 2025-02-21 | 32.25 | $32.12 | 461000 |
| 2025-02-20 | 32.26 | $32.45 | 634000 |
| 2025-02-19 | 32.24 | $32.55 | 740600 |
| 2025-02-18 | 32.21 | $32.49 | 663836 |
| 2025-02-14 | 32.18 | $32.48 | 478343 |
| 2025-02-13 | 32.15 | $32.51 | 565518 |
| 2025-02-12 | 32.11 | $32.33 | 670000 |
| 2025-02-11 | 32.09 | $32.37 | 500810 |
| 2025-02-10 | 32.06 | $32.44 | 687332 |
| 2025-02-07 | 32.02 | $32.29 | 666141 |
| 2025-02-06 | 31.99 | $32.56 | 830400 |
| 2025-02-05 | 31.94 | $32.44 | 483513 |
| 2025-02-04 | 31.88 | $32.19 | 428748 |
| 2025-02-03 | 31.85 | $32.03 | 491400 |
| 2025-01-31 | 31.83 | $32.16 | 465000 |
| 2025-01-30 | 31.80 | $32.16 | 598300 |
| 2025-01-29 | 31.76 | $31.98 | 781622 |
| 2025-01-28 | 31.73 | $31.98 | 651200 |
| 2025-01-27 | 31.71 | $31.82 | 527438 |
| 2025-01-24 | 31.70 | $32.28 | 505000 |
| 2025-01-23 | 31.64 | $32.20 | 570300 |
| 2025-01-22 | 31.58 | $32.05 | 562326 |
| 2025-01-21 | 31.53 | $32.04 | 502507 |
| 2025-01-17 | 31.47 | $31.72 | 547644 |
| 2025-01-16 | 31.45 | $31.52 | 564200 |
| 2025-01-15 | 31.44 | $31.45 | 492400 |
| 2025-01-14 | 31.44 | $31.06 | 666002 |
| 2025-01-13 | 31.48 | $30.99 | 457427 |
| 2025-01-10 | 31.53 | $31.00 | 568800 |
| 2025-01-08 | 31.58 | $31.36 | 571400 |
| 2025-01-07 | 31.61 | $31.30 | 909912 |
| 2025-01-06 | 31.64 | $31.61 | 632746 |
| 2025-01-03 | 31.64 | $31.47 | 276600 |
| 2025-01-02 | 31.66 | $31.29 | 466321 |
| 2024-12-31 | 31.70 | $31.27 | 376715 |
| 2024-12-30 | 31.74 | $31.33 | 768100 |
| 2024-12-27 | 31.79 | $31.56 | 652646 |
| 2024-12-26 | 31.81 | $31.78 | 519543 |
| 2024-12-24 | 31.81 | $31.93 | 252800 |
| 2024-12-23 | 31.80 | $31.72 | 516936 |
| 2024-12-20 | 31.81 | $31.50 | 701924 |
| 2024-12-19 | 31.84 | $31.21 | 544600 |
| 2024-12-18 | 31.91 | $31.37 | 584800 |
| 2024-12-17 | 31.96 | $32.22 | 432449 |
| 2024-12-16 | 31.94 | $32.43 | 424342 |
| 2024-12-13 | 31.89 | $32.22 | 398143 |
| 2024-12-12 | 31.85 | $31.88 | 442200 |
| 2024-12-11 | 31.85 | $32.13 | 482928 |
| 2024-12-10 | 31.82 | $31.89 | 343800 |
| 2024-12-09 | 31.81 | $32.02 | 427946 |
| 2024-12-06 | 31.79 | $32.21 | 331834 |
| 2024-12-05 | 31.74 | $32.13 | 627924 |
| 2024-12-04 | 31.70 | $32.14 | 638200 |
| 2024-12-03 | 31.66 | $32.04 | 351203 |
| 2024-12-02 | 31.62 | $32.03 | 359804 |
| 2024-11-29 | 31.57 | $31.96 | 158908 |
| 2024-11-27 | 31.53 | $31.78 | 271200 |
| 2024-11-26 | 31.51 | $31.82 | 386910 |
| 2024-11-25 | 31.47 | $31.76 | 404800 |
| 2024-11-22 | 31.44 | $31.62 | 654906 |
| 2024-11-21 | 31.43 | $31.50 | 647329 |
| 2024-11-20 | 31.42 | $31.37 | 370400 |
| 2024-11-19 | 31.42 | $31.34 | 284500 |
| 2024-11-18 | 31.43 | $31.30 | 283000 |
| 2024-11-15 | 31.45 | $31.16 | 364300 |
| 2024-11-14 | 31.48 | $31.46 | 542945 |
| 2024-11-13 | 31.48 | $31.59 | 393300 |
| 2024-11-12 | 31.47 | $31.71 | 454000 |
| 2024-11-11 | 31.44 | $31.94 | 369400 |
| 2024-11-08 | 31.39 | $31.99 | 429100 |
| 2024-11-07 | 31.32 | $31.88 | 629845 |
| 2024-11-06 | 31.27 | $31.65 | 612833 |
| 2024-11-05 | 31.22 | $31.30 | 474700 |
| 2024-11-04 | 31.22 | $30.93 | 270627 |
| 2024-11-01 | 31.25 | $30.95 | 420200 |
| 2024-10-31 | 31.28 | $30.98 | 363500 |
| 2024-10-30 | 31.31 | $31.38 | 346930 |
| 2024-10-29 | 31.30 | $31.49 | 526300 |
| 2024-10-28 | 31.28 | $31.36 | 425100 |
| 2024-10-25 | 31.27 | $31.34 | 294608 |
| 2024-10-24 | 31.27 | $31.31 | 289100 |
| 2024-10-23 | 31.26 | $31.29 | 238310 |
| 2024-10-22 | 31.26 | $31.53 | 330447 |
| 2024-10-21 | 31.23 | $31.45 | 243000 |
| 2024-10-18 | 31.21 | $31.59 | 323146 |
| 2024-10-17 | 31.17 | $31.56 | 284814 |
| 2024-10-16 | 31.13 | $31.41 | 297000 |
| 2024-10-15 | 31.10 | $31.30 | 286508 |
| 2024-10-14 | 31.08 | $31.54 | 361300 |
| 2024-10-11 | 31.03 | $31.42 | 241300 |
| 2024-10-10 | 30.99 | $31.24 | 269700 |
| 2024-10-09 | 30.96 | $31.29 | 528920 |
| 2024-10-08 | 30.93 | $31.11 | 236613 |
| 2024-10-07 | 30.91 | $30.94 | 263700 |
| 2024-10-04 | 30.90 | $31.10 | 262220 |
| 2024-10-03 | 30.88 | $30.94 | 327638 |
| 2024-10-02 | 30.88 | $31.05 | 323300 |
| 2024-10-01 | 30.86 | $31.02 | 485836 |
| 2024-09-30 | 30.84 | $31.05 | 241602 |
| 2024-09-27 | 30.82 | $31.20 | 285538 |
| 2024-09-26 | 30.78 | $31.28 | 303106 |
| 2024-09-25 | 30.73 | $31.18 | 274700 |
| 2024-09-24 | 30.68 | $31.31 | 237047 |
| 2024-09-23 | 30.61 | $31.16 | 249715 |
| 2024-09-20 | 30.55 | $31.12 | 252400 |
| 2024-09-19 | 30.49 | $31.14 | 382400 |
| 2024-09-18 | 30.43 | $30.74 | 280534 |
| 2024-09-17 | 30.39 | $30.83 | 353238 |
| 2024-09-16 | 30.35 | $30.84 | 290100 |
| 2024-09-13 | 30.30 | $30.77 | 230700 |
| 2024-09-12 | 30.25 | $30.60 | 213903 |
| 2024-09-11 | 30.21 | $30.29 | 173743 |
| 2024-09-10 | 30.20 | $30.09 | 213900 |
| 2024-09-09 | 30.21 | $29.99 | 278715 |
| 2024-09-06 | 30.24 | $29.78 | 425333 |
| 2024-09-05 | 30.28 | $30.17 | 264807 |
| 2024-09-04 | 30.29 | $30.23 | 429736 |
| 2024-09-03 | 30.30 | $30.24 | 478200 |
| 2024-08-30 | 30.31 | $30.74 | 217203 |
| 2024-08-29 | 30.26 | $30.58 | 542836 |
| 2024-08-28 | 30.23 | $30.57 | 209333 |
| 2024-08-27 | 30.19 | $30.66 | 220200 |
| 2024-08-26 | 30.14 | $30.61 | 270810 |
| 2024-08-23 | 30.10 | $30.68 | 441500 |
| 2024-08-22 | 30.03 | $30.39 | 450700 |
| 2024-08-21 | 30.00 | $30.55 | 262244 |
| 2024-08-20 | 29.94 | $30.47 | 214800 |
| 2024-08-19 | 29.88 | $30.49 | 234845 |
| 2024-08-16 | 29.82 | $30.31 | 163337 |
| 2024-08-15 | 29.77 | $30.30 | 368700 |
| 2024-08-14 | 29.71 | $29.93 | 503226 |
| 2024-08-13 | 29.69 | $29.87 | 1.1M |
| 2024-08-12 | 29.67 | $29.55 | 300341 |
| 2024-08-09 | 29.68 | $29.74 | 323800 |
| 2024-08-08 | 29.67 | $29.36 | 239800 |
| 2024-08-07 | 29.71 | $28.89 | 245800 |
| 2024-08-06 | 29.79 | $29.09 | 244600 |
| 2024-08-05 | 29.87 | $28.99 | 650440 |
| 2024-08-02 | 29.96 | $29.61 | 153300 |
| 2024-08-01 | 30.00 | $29.86 | 369204 |
| 2024-07-31 | 30.01 | $30.19 | 331000 |
| 2024-07-30 | 29.99 | $29.78 | 375700 |
| 2024-07-29 | 30.01 | $29.86 | 284531 |
| 2024-07-26 | 30.03 | $29.89 | 220600 |
| 2024-07-25 | 30.04 | $29.64 | 242031 |
| 2024-07-24 | 30.09 | $29.70 | 234228 |
| 2024-07-23 | 30.13 | $30.23 | 198900 |
| 2024-07-22 | 30.12 | $30.20 | 259000 |
| 2024-07-19 | 30.11 | $30.03 | 142616 |
| 2024-07-18 | 30.11 | $30.15 | 174903 |
| 2024-07-17 | 30.11 | $30.29 | 244600 |
| 2024-07-16 | 30.09 | $30.71 | 240100 |
| 2024-07-15 | 30.03 | $30.54 | 197500 |
| 2024-07-12 | 29.97 | $30.50 | 216800 |
| 2024-07-11 | 29.92 | $30.34 | 215700 |
| 2024-07-10 | 29.87 | $30.35 | 288800 |
| 2024-07-09 | 29.82 | $30.12 | 223601 |
| 2024-07-08 | 29.79 | $30.17 | 260705 |
| 2024-07-05 | 29.75 | $30.15 | 136344 |
| 2024-07-03 | 29.71 | $30.03 | 113215 |
| 2024-07-02 | 29.67 | $29.82 | 335400 |
| 2024-07-01 | 29.66 | $29.70 | 182018 |
| 2024-06-28 | 29.65 | $29.73 | 183700 |
| 2024-06-27 | 29.65 | $29.92 | 1.5M |
| 2024-06-26 | 29.62 | $29.85 | 146900 |
| 2024-06-25 | 29.59 | $29.88 | 99019 |
| 2024-06-24 | 29.56 | $29.88 | 155939 |
| 2024-06-21 | 29.53 | $29.84 | 235100 |
| 2024-06-20 | 29.50 | $29.99 | 148640 |
| 2024-06-18 | 29.45 | $30.03 | 210818 |
| 2024-06-17 | 29.38 | $30.01 | 169121 |
| 2024-06-14 | 29.32 | $29.79 | 153900 |
| 2024-06-13 | 29.27 | $29.80 | 242200 |
| 2024-06-12 | 29.21 | $29.66 | 114600 |
| 2024-06-11 | 29.17 | $29.43 | 107906 |
| 2024-06-10 | 29.14 | $29.43 | 103000 |
| 2024-06-07 | 29.11 | $29.26 | 179100 |
| 2024-06-06 | 29.09 | $29.41 | 139300 |
| 2024-06-05 | 29.06 | $29.42 | 275623 |
| 2024-06-04 | 29.02 | $29.07 | 164228 |
| 2024-06-03 | 29.01 | $29.10 | 171944 |
| 2024-05-31 | 29.00 | $29.05 | 161734 |
| 2024-05-30 | 29.00 | $28.88 | 173908 |
| 2024-05-29 | 29.01 | $28.88 | 280538 |
| 2024-05-28 | 29.03 | $29.21 | 252623 |
| 2024-05-24 | 29.01 | $29.27 | 113244 |
| 2024-05-23 | 28.98 | $29.08 | 209200 |
| 2024-05-22 | 28.97 | $29.28 | 297836 |
| 2024-05-21 | 28.93 | $29.42 | 371500 |
| 2024-05-20 | 28.88 | $29.39 | 284617 |
| 2024-05-17 | 28.83 | $29.35 | 582709 |
| 2024-05-16 | 28.78 | $29.30 | 564300 |
| 2024-05-15 | 28.72 | $29.44 | 141300 |
| 2024-05-14 | 28.65 | $29.11 | 185400 |
| 2024-05-13 | 28.60 | $28.92 | 227328 |
| 2024-05-10 | 28.56 | $28.96 | 90817 |
| 2024-05-09 | 28.52 | $28.91 | 154000 |
| 2024-05-08 | 28.48 | $28.79 | 160440 |
| 2024-05-07 | 28.45 | $28.74 | 123430 |
| 2024-05-06 | 28.42 | $28.67 | 120900 |
| 2024-05-03 | 28.39 | $28.42 | 471700 |
| 2024-05-02 | 28.39 | $28.19 | 181800 |
| 2024-05-01 | 28.41 | $28.07 | 169308 |
| 2024-04-30 | 28.44 | $28.11 | 226120 |
| 2024-04-29 | 28.48 | $28.45 | 126300 |
| 2024-04-26 | 28.48 | $28.45 | 108100 |
| 2024-04-25 | 28.48 | $28.22 | 334739 |
| 2024-04-24 | 28.51 | $28.37 | 146515 |
| 2024-04-23 | 28.52 | $28.44 | 392209 |
| 2024-04-22 | 28.53 | $28.16 | 116924 |
| 2024-04-19 | 28.57 | $28.01 | 123600 |
| 2024-04-18 | 28.63 | $28.12 | 127332 |
| 2024-04-17 | 28.69 | $28.17 | 126500 |
| 2024-04-16 | 28.74 | $28.24 | 205300 |
| 2024-04-15 | 28.79 | $28.25 | 221700 |
| 2024-04-12 | 28.85 | $28.53 | 183000 |
| 2024-04-11 | 28.88 | $28.86 | 96116 |
| 2024-04-10 | 28.88 | $28.75 | 177700 |
| 2024-04-09 | 28.90 | $29.04 | 279848 |
| 2024-04-08 | 28.88 | $29.02 | 139700 |
| 2024-04-05 | 28.87 | $29.00 | 231328 |
| 2024-04-04 | 28.86 | $28.81 | 278028 |
| 2024-04-03 | 28.86 | $29.02 | 171900 |
| 2024-04-02 | 28.84 | $28.91 | 172748 |
| 2024-04-01 | 28.84 | $29.07 | 196200 |
| 2024-03-28 | 28.81 | $29.11 | 177015 |
| 2024-03-27 | 28.78 | $29.21 | 132600 |
| 2024-03-26 | 28.74 | $29.04 | 127219 |
| 2024-03-25 | 28.71 | $29.07 | 155700 |
| 2024-03-22 | 28.67 | $29.12 | 123102 |
| 2024-03-21 | 28.62 | $29.19 | 112322 |
| 2024-03-20 | 28.56 | $29.00 | 130805 |
| 2024-03-19 | 28.51 | $28.70 | 109200 |
| 2024-03-18 | 28.49 | $28.62 | 138414 |
| 2024-03-15 | 28.48 | $28.57 | 93440 |
| 2024-03-14 | 28.47 | $28.69 | 103300 |
| 2024-03-13 | 28.45 | $28.78 | 68300 |
| 2024-03-12 | 28.41 | $28.74 | 101315 |
| 2024-03-11 | 28.38 | $28.65 | 90616 |
| 2024-03-08 | 28.35 | $28.72 | 146500 |
| 2024-03-07 | 28.31 | $28.89 | 139829 |
| 2024-03-06 | 28.25 | $28.63 | 256300 |
| 2024-03-05 | 28.21 | $28.51 | 123435 |
| 2024-03-04 | 28.18 | $28.66 | 109919 |
| 2024-03-01 | 28.12 | $28.68 | 158100 |
| 2024-02-29 | 28.07 | $28.33 | 185400 |
| 2024-02-28 | 28.04 | $28.28 | 119700 |
| 2024-02-27 | 28.01 | $28.29 | 168000 |
| 2024-02-26 | 27.98 | $28.29 | 106614 |
| 2024-02-23 | 27.95 | $28.36 | 144103 |
| 2024-02-22 | 27.91 | $28.36 | 443648 |
| 2024-02-21 | 27.86 | $28.00 | 65632 |
| 2024-02-20 | 27.85 | $27.99 | 138200 |
| 2024-02-16 | 27.83 | $28.06 | 126300 |
| 2024-02-15 | 27.81 | $28.17 | 73700 |
| 2024-02-14 | 27.77 | $27.97 | 122017 |
| 2024-02-13 | 27.75 | $27.79 | 317212 |
| 2024-02-12 | 27.74 | $28.16 | 132300 |
| 2024-02-09 | 27.70 | $28.17 | 128713 |
| 2024-02-08 | 27.65 | $28.11 | 95108 |
| 2024-02-07 | 27.60 | $28.03 | 128831 |
| 2024-02-06 | 27.55 | $27.86 | 86100 |
| 2024-02-05 | 27.52 | $27.77 | 133500 |
| 2024-02-02 | 27.50 | $27.90 | 118800 |
| 2024-02-01 | 27.45 | $27.86 | 132148 |
| 2024-01-31 | 27.41 | $27.61 | 108400 |
| 2024-01-30 | 27.39 | $27.84 | 105505 |
| 2024-01-29 | 27.34 | $27.82 | 68929 |
| 2024-01-26 | 27.29 | $27.67 | 87431 |
| 2024-01-25 | 27.25 | $27.62 | 93500 |
| 2024-01-24 | 27.21 | $27.50 | 130626 |
| 2024-01-23 | 27.18 | $27.43 | 388300 |
| 2024-01-22 | 27.16 | $27.41 | 1.2M |
| 2024-01-19 | 27.13 | $27.45 | 459428 |
| 2024-01-18 | 27.10 | $27.22 | 85231 |
| 2024-01-17 | 27.08 | $27.04 | 83033 |
| 2024-01-16 | 27.09 | $27.18 | 90800 |
| 2024-01-12 | 27.08 | $27.34 | 108400 |
| 2024-01-11 | 27.05 | $27.30 | 47700 |
| 2024-01-10 | 27.02 | $27.22 | 85800 |
| 2024-01-09 | 27.00 | $27.14 | 152300 |
| 2024-01-08 | 26.99 | $27.20 | 87100 |
| 2024-01-05 | 26.97 | $27.00 | 121900 |
| 2024-01-04 | 26.96 | $27.00 | 89600 |
| 2024-01-03 | 26.96 | $27.05 | 52200 |
| 2024-01-02 | 26.95 | $27.19 | 36811 |
| 2023-12-29 | 26.92 | $27.34 | 189926 |
| 2023-12-28 | 26.88 | $27.39 | 174041 |
| 2023-12-27 | 26.83 | $27.42 | 88939 |
| 2023-12-26 | 26.76 | $27.46 | 70600 |
| 2023-12-22 | 26.69 | $27.35 | 68535 |
| 2023-12-21 | 26.62 | $27.33 | 74225 |
| 2023-12-20 | 26.55 | $27.13 | 100909 |
| 2023-12-19 | 26.49 | $27.33 | 69520 |
| 2023-12-18 | 26.40 | $27.19 | 97300 |
| 2023-12-15 | 26.31 | $27.16 | 126836 |
| 2023-12-14 | 26.22 | $27.20 | 132116 |
| 2023-12-13 | 26.12 | $26.99 | 92449 |
| 2023-12-12 | 26.03 | $26.55 | 277043 |
| 2023-12-11 | 25.98 | $26.46 | 187900 |
| 2023-12-08 | 25.93 | $26.32 | 227600 |
| 2023-12-07 | 25.88 | $26.22 | 96800 |
| 2023-12-06 | 25.85 | $26.11 | 153800 |
| 2023-12-05 | 25.82 | $26.18 | 141800 |
| 2023-12-04 | 25.78 | $26.21 | 73244 |
| 2023-12-01 | 25.74 | $26.29 | 96500 |
| 2023-11-30 | 25.68 | $26.12 | 143200 |
| 2023-11-29 | 25.63 | $26.05 | 75929 |
| 2023-11-28 | 25.59 | $26.01 | 48835 |
| 2023-11-27 | 25.55 | $25.94 | 40400 |
| 2023-11-24 | 25.50 | $26.01 | 8537 |
| 2023-11-22 | 25.45 | $26.00 | 85700 |
| 2023-11-21 | 25.39 | $25.93 | 63000 |
| 2023-11-20 | 25.34 | $25.99 | 41800 |
| 2023-11-17 | 25.27 | $25.84 | 35100 |
| 2023-11-16 | 25.21 | $25.76 | 108800 |
| 2023-11-15 | 25.15 | $25.73 | 102301 |
| 2023-11-14 | 25.09 | $25.77 | 47300 |
| 2023-11-13 | 25.02 | $25.37 | 23300 |
| 2023-11-10 | 24.98 | $25.36 | 35900 |
| 2023-11-09 | 24.94 | $25.11 | 60327 |
| 2023-11-08 | 24.92 | $25.27 | 47548 |
| 2023-11-07 | 24.88 | $25.32 | 193403 |
| 2023-11-06 | 24.84 | $25.15 | 19700 |
| 2023-11-03 | 24.81 | $25.24 | 27901 |
| 2023-11-02 | 24.76 | $25.03 | 17128 |
| 2023-11-01 | 24.73 | $24.65 | 37700 |
| 2023-10-31 | 24.74 | $24.43 | 80218 |
| 2023-10-30 | 24.77 | $24.41 | 42400 |
| 2023-10-27 | 24.81 | $24.26 | 31200 |
| 2023-10-26 | 24.87 | $24.39 | 45800 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
37.62
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.71
Average
31.95
Maximum
37.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.62 | $37.40 | 3.5M |
| 2026-07-15 | 37.65 | $37.57 | 4.0M |
| 2026-07-14 | 37.67 | $37.43 | 2.0M |
| 2026-07-13 | 37.69 | $37.34 | 1.4M |
| 2026-07-10 | 37.73 | $37.67 | 1.3M |
| 2026-07-09 | 37.73 | $37.74 | 2.0M |
| 2026-07-08 | 37.72 | $37.48 | 1.2M |
| 2026-07-07 | 37.74 | $37.61 | 1.1M |
| 2026-07-06 | 37.74 | $37.98 | 1.2M |
| 2026-07-02 | 37.70 | $37.74 | 2.2M |
| 2026-07-01 | 37.69 | $37.70 | 1.8M |
| 2026-06-30 | 37.68 | $37.96 | 1.9M |
| 2026-06-29 | 37.65 | $37.92 | 1.6M |
| 2026-06-26 | 37.62 | $37.61 | 3.6M |
| 2026-06-25 | 37.62 | $37.67 | 1.2M |
| 2026-06-24 | 37.62 | $37.58 | 1.8M |
| 2026-06-23 | 37.62 | $37.49 | 1.7M |
| 2026-06-22 | 37.63 | $37.94 | 5.1M |
| 2026-06-18 | 37.59 | $38.06 | 6.4M |
| 2026-06-17 | 37.54 | $37.71 | 1.7M |
| 2026-06-16 | 37.51 | $37.92 | 2.2M |
| 2026-06-15 | 37.46 | $37.98 | 2.8M |
| 2026-06-12 | 37.40 | $37.50 | 3.8M |
| 2026-06-11 | 37.39 | $37.38 | 885118 |
| 2026-06-10 | 37.38 | $36.69 | 1.0M |
| 2026-06-09 | 37.45 | $37.19 | 5.0M |
| 2026-06-08 | 37.46 | $37.10 | 2.9M |
| 2026-06-05 | 37.49 | $37.01 | 2.3M |
| 2026-06-04 | 37.53 | $37.85 | 818202 |
| 2026-06-03 | 37.48 | $37.82 | 1.1M |
| 2026-06-02 | 37.43 | $38.05 | 1.3M |
| 2026-06-01 | 37.36 | $37.89 | 2.3M |
| 2026-05-29 | 37.29 | $37.84 | 1.9M |
| 2026-05-28 | 37.22 | $37.73 | 2.7M |
| 2026-05-27 | 37.15 | $37.57 | 2.8M |
| 2026-05-26 | 37.10 | $37.48 | 2.3M |
| 2026-05-22 | 37.04 | $37.12 | 9.0M |
| 2026-05-21 | 37.03 | $37.12 | 1.1M |
| 2026-05-20 | 37.01 | $36.99 | 1.4M |
| 2026-05-19 | 37.00 | $36.62 | 2.9M |
| 2026-05-18 | 37.02 | $36.86 | 2.0M |
| 2026-05-15 | 37.02 | $36.95 | 1.0M |
| 2026-05-14 | 37.01 | $37.55 | 1.7M |
| 2026-05-13 | 36.94 | $37.36 | 1.5M |
| 2026-05-12 | 36.89 | $37.28 | 1.7M |
| 2026-05-11 | 36.83 | $37.35 | 1.1M |
| 2026-05-08 | 36.77 | $37.31 | 1.0M |
| 2026-05-07 | 36.70 | $37.07 | 969900 |
| 2026-05-06 | 36.64 | $37.30 | 949700 |
| 2026-05-05 | 36.56 | $36.73 | 872637 |
| 2026-05-04 | 36.52 | $36.49 | 808200 |
| 2026-05-01 | 36.50 | $36.68 | 819014 |
| 2026-04-30 | 36.45 | $36.66 | 1.0M |
| 2026-04-29 | 36.39 | $36.31 | 835400 |
| 2026-04-28 | 36.36 | $36.45 | 1.1M |
| 2026-04-27 | 36.30 | $36.72 | 750421 |
| 2026-04-24 | 36.20 | $36.76 | 868220 |
| 2026-04-23 | 36.08 | $36.65 | 922700 |
| 2026-04-22 | 35.96 | $36.72 | 1.6M |
| 2026-04-21 | 35.83 | $36.36 | 987200 |
| 2026-04-20 | 35.73 | $36.68 | 1.4M |
| 2026-04-17 | 35.58 | $36.82 | 983800 |
| 2026-04-16 | 35.41 | $36.37 | 839200 |
| 2026-04-15 | 35.27 | $36.48 | 936816 |
| 2026-04-14 | 35.12 | $36.39 | 1.6M |
| 2026-04-13 | 34.97 | $36.11 | 773800 |
| 2026-04-10 | 34.84 | $35.80 | 726936 |
| 2026-04-09 | 34.74 | $35.80 | 1.4M |
| 2026-04-08 | 34.63 | $35.66 | 806500 |
| 2026-04-07 | 34.54 | $34.84 | 2.2M |
| 2026-04-06 | 34.54 | $34.75 | 1.1M |
| 2026-04-02 | 34.55 | $34.60 | 1.6M |
| 2026-04-01 | 34.57 | $34.61 | 2.1M |
| 2026-03-31 | 34.61 | $34.41 | 1.0M |
| 2026-03-30 | 34.67 | $33.78 | 952818 |
| 2026-03-27 | 34.80 | $33.82 | 1.6M |
| 2026-03-26 | 34.94 | $34.15 | 1.1M |
| 2026-03-25 | 35.06 | $34.69 | 848908 |
| 2026-03-24 | 35.14 | $34.52 | 1.0M |
| 2026-03-23 | 35.25 | $34.57 | 1.2M |
| 2026-03-20 | 35.36 | $34.23 | 984603 |
| 2026-03-19 | 35.51 | $34.73 | 1.1M |
| 2026-03-18 | 35.63 | $34.81 | 784545 |
| 2026-03-17 | 35.74 | $35.30 | 698800 |
| 2026-03-16 | 35.81 | $35.20 | 937800 |
| 2026-03-13 | 35.90 | $34.94 | 867300 |
| 2026-03-12 | 36.01 | $35.12 | 791800 |
| 2026-03-11 | 36.12 | $35.68 | 932026 |
| 2026-03-10 | 36.17 | $35.80 | 1.1M |
| 2026-03-09 | 36.22 | $35.91 | 1.3M |
| 2026-03-06 | 36.25 | $35.57 | 1.0M |
| 2026-03-05 | 36.32 | $35.93 | 898100 |
| 2026-03-04 | 36.36 | $36.14 | 1.4M |
| 2026-03-03 | 36.37 | $35.96 | 1.1M |
| 2026-03-02 | 36.41 | $36.45 | 884100 |
| 2026-02-27 | 36.39 | $36.54 | 952413 |
| 2026-02-26 | 36.37 | $36.63 | 2.4M |
| 2026-02-25 | 36.33 | $36.67 | 1.6M |
| 2026-02-24 | 36.29 | $36.53 | 1.7M |
| 2026-02-23 | 36.27 | $36.30 | 963908 |
| 2026-02-20 | 36.26 | $36.55 | 3.8M |
| 2026-02-19 | 36.23 | $36.29 | 1.3M |
| 2026-02-18 | 36.23 | $36.35 | 1.7M |
| 2026-02-17 | 36.21 | $36.26 | 1.5M |
| 2026-02-13 | 36.21 | $36.24 | 1.3M |
| 2026-02-12 | 36.21 | $36.13 | 1.1M |
| 2026-02-11 | 36.21 | $36.43 | 2.0M |
| 2026-02-10 | 36.19 | $36.38 | 1.0M |
| 2026-02-09 | 36.18 | $36.38 | 1.4M |
| 2026-02-06 | 36.16 | $36.26 | 1.3M |
| 2026-02-05 | 36.15 | $35.67 | 809734 |
| 2026-02-04 | 36.20 | $35.93 | 1.3M |
| 2026-02-03 | 36.22 | $35.98 | 986615 |
| 2026-02-02 | 36.24 | $36.19 | 1.1M |
| 2026-01-30 | 36.24 | $36.04 | 1.0M |
| 2026-01-29 | 36.25 | $36.44 | 1.3M |
| 2026-01-28 | 36.21 | $36.46 | 4.0M |
| 2026-01-27 | 36.17 | $36.39 | 1.1M |
| 2026-01-26 | 36.13 | $36.39 | 1.2M |
| 2026-01-23 | 36.09 | $36.26 | 1.2M |
| 2026-01-22 | 36.06 | $36.29 | 1.2M |
| 2026-01-21 | 36.02 | $36.20 | 1.4M |
| 2026-01-20 | 35.98 | $35.89 | 1.5M |
| 2026-01-16 | 35.98 | $36.29 | 1.3M |
| 2026-01-15 | 35.93 | $36.23 | 1.1M |
| 2026-01-14 | 35.87 | $36.15 | 1.3M |
| 2026-01-13 | 35.83 | $36.23 | 1.3M |
| 2026-01-12 | 35.77 | $36.26 | 1.0M |
| 2026-01-09 | 35.70 | $36.22 | 1.4M |
| 2026-01-08 | 35.64 | $35.94 | 880927 |
| 2026-01-07 | 35.60 | $35.93 | 872405 |
| 2026-01-06 | 35.56 | $36.04 | 935400 |
| 2026-01-05 | 35.50 | $35.78 | 1.4M |
| 2026-01-02 | 35.47 | $35.55 | 906909 |
| 2025-12-31 | 35.45 | $35.33 | 912500 |
| 2025-12-30 | 35.46 | $35.50 | 1.2M |
| 2025-12-29 | 35.45 | $35.53 | 1.2M |
| 2025-12-26 | 35.43 | $35.62 | 624200 |
| 2025-12-24 | 35.40 | $35.82 | 489000 |
| 2025-12-23 | 35.35 | $35.70 | 962000 |
| 2025-12-22 | 35.31 | $35.60 | 968406 |
| 2025-12-19 | 35.27 | $35.38 | 1.1M |
| 2025-12-18 | 35.24 | $35.17 | 1.2M |
| 2025-12-17 | 35.23 | $34.98 | 973900 |
| 2025-12-16 | 35.24 | $35.25 | 1.3M |
| 2025-12-15 | 35.21 | $35.27 | 1.0M |
| 2025-12-12 | 35.18 | $35.35 | 1.0M |
| 2025-12-11 | 35.14 | $35.76 | 822100 |
| 2025-12-10 | 35.05 | $35.57 | 921100 |
| 2025-12-09 | 34.98 | $35.25 | 799447 |
| 2025-12-08 | 34.94 | $35.22 | 933800 |
| 2025-12-05 | 34.90 | $35.27 | 814433 |
| 2025-12-04 | 34.85 | $35.24 | 896800 |
| 2025-12-03 | 34.80 | $35.31 | 899100 |
| 2025-12-02 | 34.74 | $35.15 | 977200 |
| 2025-12-01 | 34.69 | $35.05 | 763400 |
| 2025-11-28 | 34.65 | $35.29 | 824200 |
| 2025-11-26 | 34.59 | $35.15 | 911206 |
| 2025-11-25 | 34.54 | $34.92 | 652200 |
| 2025-11-24 | 34.51 | $34.53 | 647200 |
| 2025-11-21 | 34.53 | $34.23 | 795231 |
| 2025-11-20 | 34.57 | $34.03 | 866000 |
| 2025-11-19 | 34.64 | $34.33 | 716931 |
| 2025-11-18 | 34.68 | $34.25 | 827700 |
| 2025-11-17 | 34.74 | $34.36 | 759102 |
| 2025-11-14 | 34.79 | $34.59 | 1.0M |
| 2025-11-13 | 34.81 | $34.63 | 984200 |
| 2025-11-12 | 34.83 | $35.04 | 819900 |
| 2025-11-11 | 34.82 | $34.95 | 638500 |
| 2025-11-10 | 34.81 | $34.83 | 733620 |
| 2025-11-07 | 34.81 | $34.53 | 692729 |
| 2025-11-06 | 34.84 | $34.48 | 952200 |
| 2025-11-05 | 34.88 | $34.59 | 847100 |
| 2025-11-04 | 34.91 | $34.52 | 1.1M |
| 2025-11-03 | 34.94 | $34.75 | 731721 |
| 2025-10-31 | 34.96 | $34.83 | 889948 |
| 2025-10-30 | 34.97 | $34.86 | 818429 |
| 2025-10-29 | 34.97 | $35.17 | 1.0M |
| 2025-10-28 | 34.94 | $35.29 | 1.4M |
| 2025-10-27 | 34.91 | $35.25 | 786600 |
| 2025-10-24 | 34.87 | $35.08 | 842200 |
| 2025-10-23 | 34.85 | $34.91 | 876900 |
| 2025-10-22 | 34.84 | $34.84 | 1.1M |
| 2025-10-21 | 34.84 | $34.93 | 701900 |
| 2025-10-20 | 34.83 | $35.00 | 677400 |
| 2025-10-17 | 34.81 | $34.75 | 1.1M |
| 2025-10-16 | 34.82 | $34.76 | 1.1M |
| 2025-10-15 | 34.83 | $34.94 | 835600 |
| 2025-10-14 | 34.82 | $34.85 | 663831 |
| 2025-10-13 | 34.82 | $34.83 | 558500 |
| 2025-10-10 | 34.82 | $34.29 | 831002 |
| 2025-10-09 | 34.87 | $34.77 | 691830 |
| 2025-10-08 | 34.88 | $34.99 | 794000 |
| 2025-10-07 | 34.87 | $34.87 | 724100 |
| 2025-10-06 | 34.87 | $34.98 | 671300 |
| 2025-10-03 | 34.85 | $34.94 | 811735 |
| 2025-10-02 | 34.84 | $34.90 | 675133 |
| 2025-10-01 | 34.82 | $34.86 | 1.2M |
| 2025-09-30 | 34.81 | $34.72 | 530242 |
| 2025-09-29 | 34.80 | $34.88 | 676004 |
| 2025-09-26 | 34.78 | $34.85 | 802430 |
| 2025-09-25 | 34.76 | $34.71 | 878931 |
| 2025-09-24 | 34.74 | $34.80 | 750032 |
| 2025-09-23 | 34.72 | $34.96 | 676400 |
| 2025-09-22 | 34.67 | $34.92 | 721945 |
| 2025-09-19 | 34.63 | $34.94 | 689236 |
| 2025-09-18 | 34.57 | $34.86 | 528400 |
| 2025-09-17 | 34.52 | $34.77 | 823500 |
| 2025-09-16 | 34.47 | $34.88 | 566126 |
| 2025-09-15 | 34.41 | $34.89 | 746700 |
| 2025-09-12 | 34.34 | $34.78 | 539602 |
| 2025-09-11 | 34.28 | $34.91 | 798300 |
| 2025-09-10 | 34.20 | $34.72 | 764600 |
| 2025-09-09 | 34.14 | $34.48 | 663900 |
| 2025-09-08 | 34.10 | $34.53 | 572100 |
| 2025-09-05 | 34.05 | $34.38 | 697208 |
| 2025-09-04 | 34.00 | $34.22 | 693333 |
| 2025-09-03 | 33.97 | $33.99 | 624916 |
| 2025-09-02 | 33.96 | $33.99 | 629634 |
| 2025-08-29 | 33.95 | $34.09 | 731700 |
| 2025-08-28 | 33.93 | $34.23 | 753609 |
| 2025-08-27 | 33.89 | $34.10 | 662605 |
| 2025-08-26 | 33.86 | $34.06 | 630400 |
| 2025-08-25 | 33.84 | $33.91 | 720012 |
| 2025-08-22 | 33.83 | $34.07 | 1.0M |
| 2025-08-21 | 33.80 | $33.68 | 721523 |
| 2025-08-20 | 33.81 | $33.74 | 759100 |
| 2025-08-19 | 33.81 | $33.77 | 648900 |
| 2025-08-18 | 33.82 | $33.92 | 560147 |
| 2025-08-15 | 33.80 | $33.91 | 629100 |
| 2025-08-14 | 33.79 | $34.03 | 688444 |
| 2025-08-13 | 33.77 | $34.08 | 646900 |
| 2025-08-12 | 33.73 | $34.02 | 590400 |
| 2025-08-11 | 33.70 | $33.73 | 6.8M |
| 2025-08-08 | 33.70 | $33.74 | 644200 |
| 2025-08-07 | 33.70 | $33.59 | 809448 |
| 2025-08-06 | 33.71 | $33.62 | 819748 |
| 2025-08-05 | 33.72 | $33.57 | 658500 |
| 2025-08-04 | 33.73 | $33.76 | 622200 |
| 2025-08-01 | 33.73 | $33.39 | 638100 |
| 2025-07-31 | 33.76 | $33.63 | 533408 |
| 2025-07-30 | 33.76 | $33.77 | 711338 |
| 2025-07-29 | 33.75 | $33.83 | 548400 |
| 2025-07-28 | 33.74 | $33.87 | 606808 |
| 2025-07-25 | 33.72 | $33.96 | 523300 |
| 2025-07-24 | 33.68 | $33.89 | 437800 |
| 2025-07-23 | 33.65 | $33.94 | 712337 |
| 2025-07-22 | 33.61 | $33.74 | 612300 |
| 2025-07-21 | 33.59 | $33.72 | 783744 |
| 2025-07-18 | 33.56 | $33.67 | 484700 |
| 2025-07-17 | 33.53 | $33.72 | 664700 |
| 2025-07-16 | 33.49 | $33.62 | 637300 |
| 2025-07-15 | 33.46 | $33.48 | 563900 |
| 2025-07-14 | 33.44 | $33.67 | 537700 |
| 2025-07-11 | 33.39 | $33.58 | 516334 |
| 2025-07-10 | 33.35 | $33.74 | 682231 |
| 2025-07-09 | 33.29 | $33.66 | 770500 |
| 2025-07-08 | 33.23 | $33.43 | 467300 |
| 2025-07-07 | 33.19 | $33.52 | 605437 |
| 2025-07-03 | 33.14 | $33.70 | 372135 |
| 2025-07-02 | 33.07 | $33.55 | 571700 |
| 2025-07-01 | 33.00 | $33.38 | 813501 |
| 2025-06-30 | 32.95 | $33.44 | 655027 |
| 2025-06-27 | 32.88 | $33.44 | 568549 |
| 2025-06-26 | 32.81 | $33.32 | 765600 |
| 2025-06-25 | 32.74 | $33.06 | 1.3M |
| 2025-06-24 | 32.70 | $33.11 | 1.3M |
| 2025-06-23 | 32.64 | $32.79 | 463800 |
| 2025-06-20 | 32.61 | $32.57 | 812415 |
| 2025-06-18 | 32.59 | $32.63 | 480725 |
| 2025-06-17 | 32.57 | $32.65 | 856338 |
| 2025-06-16 | 32.54 | $32.76 | 489400 |
| 2025-06-13 | 32.50 | $32.63 | 538100 |
| 2025-06-12 | 32.47 | $32.98 | 406500 |
| 2025-06-11 | 32.39 | $32.80 | 651812 |
| 2025-06-10 | 32.33 | $32.70 | 460424 |
| 2025-06-09 | 32.28 | $32.62 | 487215 |
| 2025-06-06 | 32.23 | $32.61 | 702640 |
| 2025-06-05 | 32.17 | $32.54 | 674300 |
| 2025-06-04 | 32.11 | $32.65 | 456100 |
| 2025-06-03 | 32.03 | $32.54 | 503330 |
| 2025-06-02 | 31.96 | $32.40 | 406622 |
| 2025-05-30 | 31.89 | $32.23 | 337205 |
| 2025-05-29 | 31.84 | $32.18 | 678623 |
| 2025-05-28 | 31.79 | $32.06 | 531714 |
| 2025-05-27 | 31.74 | $32.14 | 550300 |
| 2025-05-23 | 31.68 | $31.68 | 769920 |
| 2025-05-22 | 31.65 | $31.72 | 386700 |
| 2025-05-21 | 31.62 | $31.68 | 650325 |
| 2025-05-20 | 31.59 | $32.08 | 505000 |
| 2025-05-19 | 31.51 | $32.13 | 510626 |
| 2025-05-16 | 31.41 | $32.03 | 396320 |
| 2025-05-15 | 31.31 | $31.89 | 754823 |
| 2025-05-14 | 31.21 | $31.73 | 722200 |
| 2025-05-13 | 31.12 | $31.85 | 664729 |
| 2025-05-12 | 31.02 | $31.72 | 646534 |
| 2025-05-09 | 30.91 | $31.23 | 470505 |
| 2025-05-08 | 30.85 | $31.25 | 495300 |
| 2025-05-07 | 30.78 | $31.20 | 441500 |
| 2025-05-06 | 30.70 | $31.07 | 601316 |
| 2025-05-05 | 30.63 | $31.31 | 406235 |
| 2025-05-02 | 30.52 | $31.34 | 346700 |
| 2025-05-01 | 30.40 | $31.08 | 747342 |
| 2025-04-30 | 30.31 | $31.01 | 632400 |
| 2025-04-29 | 30.22 | $30.94 | 426600 |
| 2025-04-28 | 30.15 | $30.87 | 369400 |
| 2025-04-25 | 30.08 | $30.77 | 1.2M |
| 2025-04-24 | 30.02 | $30.70 | 655400 |
| 2025-04-23 | 29.97 | $30.28 | 673200 |
| 2025-04-22 | 29.97 | $29.93 | 513216 |
| 2025-04-21 | 30.01 | $29.49 | 1.0M |
| 2025-04-17 | 30.10 | $29.92 | 695632 |
| 2025-04-16 | 30.16 | $29.95 | 673700 |
| 2025-04-15 | 30.22 | $30.25 | 658208 |
| 2025-04-14 | 30.26 | $30.21 | 613000 |
| 2025-04-11 | 30.30 | $30.01 | 681826 |
| 2025-04-10 | 30.37 | $29.61 | 852800 |
| 2025-04-09 | 30.49 | $30.31 | 874900 |
| 2025-04-08 | 30.54 | $28.65 | 910239 |
| 2025-04-07 | 30.76 | $28.96 | 1.5M |
| 2025-04-04 | 30.96 | $29.11 | 1.3M |
| 2025-04-03 | 31.16 | $30.27 | 831000 |
| 2025-04-02 | 31.25 | $31.18 | 710540 |
| 2025-04-01 | 31.26 | $31.08 | 597900 |
| 2025-03-31 | 31.28 | $30.98 | 614939 |
| 2025-03-28 | 31.31 | $30.98 | 479810 |
| 2025-03-27 | 31.35 | $31.31 | 757307 |
| 2025-03-26 | 31.36 | $31.42 | 636026 |
| 2025-03-25 | 31.36 | $31.71 | 704500 |
| 2025-03-24 | 31.34 | $31.66 | 698438 |
| 2025-03-21 | 31.32 | $31.39 | 726600 |
| 2025-03-20 | 31.33 | $31.43 | 538401 |
| 2025-03-19 | 31.34 | $31.44 | 535539 |
| 2025-03-18 | 31.36 | $31.15 | 501200 |
| 2025-03-17 | 31.41 | $31.34 | 561500 |
| 2025-03-14 | 31.45 | $31.15 | 640621 |
| 2025-03-13 | 31.51 | $30.81 | 475836 |
| 2025-03-12 | 31.61 | $31.04 | 648604 |
| 2025-03-11 | 31.70 | $30.90 | 845947 |
| 2025-03-10 | 31.81 | $30.98 | 996305 |
| 2025-03-07 | 31.91 | $31.48 | 944309 |
| 2025-03-06 | 31.98 | $31.38 | 887800 |
| 2025-03-05 | 32.05 | $31.76 | 600100 |
| 2025-03-04 | 32.10 | $31.48 | 863300 |
| 2025-03-03 | 32.17 | $31.76 | 873749 |
| 2025-02-28 | 32.22 | $32.06 | 565610 |
| 2025-02-27 | 32.24 | $31.77 | 469100 |
| 2025-02-26 | 32.29 | $32.10 | 600714 |
| 2025-02-25 | 32.31 | $31.98 | 723604 |
| 2025-02-24 | 32.33 | $32.01 | 556200 |
| 2025-02-21 | 32.36 | $32.12 | 461000 |
| 2025-02-20 | 32.37 | $32.45 | 634000 |
| 2025-02-19 | 32.36 | $32.55 | 740600 |
| 2025-02-18 | 32.33 | $32.49 | 663836 |
| 2025-02-14 | 32.30 | $32.48 | 478343 |
| 2025-02-13 | 32.27 | $32.51 | 565518 |
| 2025-02-12 | 32.23 | $32.33 | 670000 |
| 2025-02-11 | 32.20 | $32.37 | 500810 |
| 2025-02-10 | 32.16 | $32.44 | 687332 |
| 2025-02-07 | 32.11 | $32.29 | 666141 |
| 2025-02-06 | 32.07 | $32.56 | 830400 |
| 2025-02-05 | 32.00 | $32.44 | 483513 |
| 2025-02-04 | 31.93 | $32.19 | 428748 |
| 2025-02-03 | 31.88 | $32.03 | 491400 |
| 2025-01-31 | 31.85 | $32.16 | 465000 |
| 2025-01-30 | 31.80 | $32.16 | 598300 |
| 2025-01-29 | 31.74 | $31.98 | 781622 |
| 2025-01-28 | 31.70 | $31.98 | 651200 |
| 2025-01-27 | 31.66 | $31.82 | 527438 |
| 2025-01-24 | 31.64 | $32.28 | 505000 |
| 2025-01-23 | 31.57 | $32.20 | 570300 |
| 2025-01-22 | 31.50 | $32.05 | 562326 |
| 2025-01-21 | 31.44 | $32.04 | 502507 |
| 2025-01-17 | 31.39 | $31.72 | 547644 |
| 2025-01-16 | 31.36 | $31.52 | 564200 |
| 2025-01-15 | 31.36 | $31.45 | 492400 |
| 2025-01-14 | 31.37 | $31.06 | 666002 |
| 2025-01-13 | 31.41 | $30.99 | 457427 |
| 2025-01-10 | 31.47 | $31.00 | 568800 |
| 2025-01-08 | 31.54 | $31.36 | 571400 |
| 2025-01-07 | 31.57 | $31.30 | 909912 |
| 2025-01-06 | 31.61 | $31.61 | 632746 |
| 2025-01-03 | 31.63 | $31.47 | 276600 |
| 2025-01-02 | 31.66 | $31.29 | 466321 |
| 2024-12-31 | 31.72 | $31.27 | 376715 |
| 2024-12-30 | 31.78 | $31.33 | 768100 |
| 2024-12-27 | 31.83 | $31.56 | 652646 |
| 2024-12-26 | 31.87 | $31.78 | 519543 |
| 2024-12-24 | 31.88 | $31.93 | 252800 |
| 2024-12-23 | 31.88 | $31.72 | 516936 |
| 2024-12-20 | 31.90 | $31.50 | 701924 |
| 2024-12-19 | 31.94 | $31.21 | 544600 |
| 2024-12-18 | 32.01 | $31.37 | 584800 |
| 2024-12-17 | 32.06 | $32.22 | 432449 |
| 2024-12-16 | 32.03 | $32.43 | 424342 |
| 2024-12-13 | 31.97 | $32.22 | 398143 |
| 2024-12-12 | 31.93 | $31.88 | 442200 |
| 2024-12-11 | 31.92 | $32.13 | 482928 |
| 2024-12-10 | 31.88 | $31.89 | 343800 |
| 2024-12-09 | 31.86 | $32.02 | 427946 |
| 2024-12-06 | 31.84 | $32.21 | 331834 |
| 2024-12-05 | 31.79 | $32.13 | 627924 |
| 2024-12-04 | 31.75 | $32.14 | 638200 |
| 2024-12-03 | 31.71 | $32.04 | 351203 |
| 2024-12-02 | 31.66 | $32.03 | 359804 |
| 2024-11-29 | 31.62 | $31.96 | 158908 |
| 2024-11-27 | 31.57 | $31.78 | 271200 |
| 2024-11-26 | 31.55 | $31.82 | 386910 |
| 2024-11-25 | 31.51 | $31.76 | 404800 |
| 2024-11-22 | 31.48 | $31.62 | 654906 |
| 2024-11-21 | 31.46 | $31.50 | 647329 |
| 2024-11-20 | 31.46 | $31.37 | 370400 |
| 2024-11-19 | 31.46 | $31.34 | 284500 |
| 2024-11-18 | 31.47 | $31.30 | 283000 |
| 2024-11-15 | 31.48 | $31.16 | 364300 |
| 2024-11-14 | 31.51 | $31.46 | 542945 |
| 2024-11-13 | 31.51 | $31.59 | 393300 |
| 2024-11-12 | 31.50 | $31.71 | 454000 |
| 2024-11-11 | 31.47 | $31.94 | 369400 |
| 2024-11-08 | 31.42 | $31.99 | 429100 |
| 2024-11-07 | 31.36 | $31.88 | 629845 |
| 2024-11-06 | 31.31 | $31.65 | 612833 |
| 2024-11-05 | 31.28 | $31.30 | 474700 |
| 2024-11-04 | 31.29 | $30.93 | 270627 |
| 2024-11-01 | 31.32 | $30.95 | 420200 |
| 2024-10-31 | 31.36 | $30.98 | 363500 |
| 2024-10-30 | 31.39 | $31.38 | 346930 |
| 2024-10-29 | 31.39 | $31.49 | 526300 |
| 2024-10-28 | 31.37 | $31.36 | 425100 |
| 2024-10-25 | 31.36 | $31.34 | 294608 |
| 2024-10-24 | 31.35 | $31.31 | 289100 |
| 2024-10-23 | 31.35 | $31.29 | 238310 |
| 2024-10-22 | 31.34 | $31.53 | 330447 |
| 2024-10-21 | 31.32 | $31.45 | 243000 |
| 2024-10-18 | 31.30 | $31.59 | 323146 |
| 2024-10-17 | 31.26 | $31.56 | 284814 |
| 2024-10-16 | 31.23 | $31.41 | 297000 |
| 2024-10-15 | 31.20 | $31.30 | 286508 |
| 2024-10-14 | 31.19 | $31.54 | 361300 |
| 2024-10-11 | 31.14 | $31.42 | 241300 |
| 2024-10-10 | 31.11 | $31.24 | 269700 |
| 2024-10-09 | 31.09 | $31.29 | 528920 |
| 2024-10-08 | 31.06 | $31.11 | 236613 |
| 2024-10-07 | 31.04 | $30.94 | 263700 |
| 2024-10-04 | 31.04 | $31.10 | 262220 |
| 2024-10-03 | 31.01 | $30.94 | 327638 |
| 2024-10-02 | 31.00 | $31.05 | 323300 |
| 2024-10-01 | 30.97 | $31.02 | 485836 |
| 2024-09-30 | 30.94 | $31.05 | 241602 |
| 2024-09-27 | 30.90 | $31.20 | 285538 |
| 2024-09-26 | 30.85 | $31.28 | 303106 |
| 2024-09-25 | 30.79 | $31.18 | 274700 |
| 2024-09-24 | 30.73 | $31.31 | 237047 |
| 2024-09-23 | 30.66 | $31.16 | 249715 |
| 2024-09-20 | 30.60 | $31.12 | 252400 |
| 2024-09-19 | 30.54 | $31.14 | 382400 |
| 2024-09-18 | 30.48 | $30.74 | 280534 |
| 2024-09-17 | 30.45 | $30.83 | 353238 |
| 2024-09-16 | 30.41 | $30.84 | 290100 |
| 2024-09-13 | 30.37 | $30.77 | 230700 |
| 2024-09-12 | 30.33 | $30.60 | 213903 |
| 2024-09-11 | 30.31 | $30.29 | 173743 |
| 2024-09-10 | 30.32 | $30.09 | 213900 |
| 2024-09-09 | 30.34 | $29.99 | 278715 |
| 2024-09-06 | 30.36 | $29.78 | 425333 |
| 2024-09-05 | 30.41 | $30.17 | 264807 |
| 2024-09-04 | 30.41 | $30.23 | 429736 |
| 2024-09-03 | 30.41 | $30.24 | 478200 |
| 2024-08-30 | 30.39 | $30.74 | 217203 |
| 2024-08-29 | 30.33 | $30.58 | 542836 |
| 2024-08-28 | 30.27 | $30.57 | 209333 |
| 2024-08-27 | 30.21 | $30.66 | 220200 |
| 2024-08-26 | 30.14 | $30.61 | 270810 |
| 2024-08-23 | 30.08 | $30.68 | 441500 |
| 2024-08-22 | 30.00 | $30.39 | 450700 |
| 2024-08-21 | 29.94 | $30.55 | 262244 |
| 2024-08-20 | 29.87 | $30.47 | 214800 |
| 2024-08-19 | 29.80 | $30.49 | 234845 |
| 2024-08-16 | 29.73 | $30.31 | 163337 |
| 2024-08-15 | 29.68 | $30.30 | 368700 |
| 2024-08-14 | 29.62 | $29.93 | 503226 |
| 2024-08-13 | 29.61 | $29.87 | 1.1M |
| 2024-08-12 | 29.60 | $29.55 | 300341 |
| 2024-08-09 | 29.62 | $29.74 | 323800 |
| 2024-08-08 | 29.64 | $29.36 | 239800 |
| 2024-08-07 | 29.69 | $28.89 | 245800 |
| 2024-08-06 | 29.80 | $29.09 | 244600 |
| 2024-08-05 | 29.89 | $28.99 | 650440 |
| 2024-08-02 | 29.99 | $29.61 | 153300 |
| 2024-08-01 | 30.04 | $29.86 | 369204 |
| 2024-07-31 | 30.07 | $30.19 | 331000 |
| 2024-07-30 | 30.07 | $29.78 | 375700 |
| 2024-07-29 | 30.10 | $29.86 | 284531 |
| 2024-07-26 | 30.12 | $29.89 | 220600 |
| 2024-07-25 | 30.14 | $29.64 | 242031 |
| 2024-07-24 | 30.19 | $29.70 | 234228 |
| 2024-07-23 | 30.23 | $30.23 | 198900 |
| 2024-07-22 | 30.22 | $30.20 | 259000 |
| 2024-07-19 | 30.21 | $30.03 | 142616 |
| 2024-07-18 | 30.22 | $30.15 | 174903 |
| 2024-07-17 | 30.21 | $30.29 | 244600 |
| 2024-07-16 | 30.19 | $30.71 | 240100 |
| 2024-07-15 | 30.13 | $30.54 | 197500 |
| 2024-07-12 | 30.08 | $30.50 | 216800 |
| 2024-07-11 | 30.02 | $30.34 | 215700 |
| 2024-07-10 | 29.98 | $30.35 | 288800 |
| 2024-07-09 | 29.94 | $30.12 | 223601 |
| 2024-07-08 | 29.91 | $30.17 | 260705 |
| 2024-07-05 | 29.87 | $30.15 | 136344 |
| 2024-07-03 | 29.83 | $30.03 | 113215 |
| 2024-07-02 | 29.80 | $29.82 | 335400 |
| 2024-07-01 | 29.78 | $29.70 | 182018 |
| 2024-06-28 | 29.78 | $29.73 | 183700 |
| 2024-06-27 | 29.76 | $29.92 | 1.5M |
| 2024-06-26 | 29.73 | $29.85 | 146900 |
| 2024-06-25 | 29.69 | $29.88 | 99019 |
| 2024-06-24 | 29.65 | $29.88 | 155939 |
| 2024-06-21 | 29.61 | $29.84 | 235100 |
| 2024-06-20 | 29.57 | $29.99 | 148640 |
| 2024-06-18 | 29.51 | $30.03 | 210818 |
| 2024-06-17 | 29.45 | $30.01 | 169121 |
| 2024-06-14 | 29.38 | $29.79 | 153900 |
| 2024-06-13 | 29.33 | $29.80 | 242200 |
| 2024-06-12 | 29.28 | $29.66 | 114600 |
| 2024-06-11 | 29.24 | $29.43 | 107906 |
| 2024-06-10 | 29.22 | $29.43 | 103000 |
| 2024-06-07 | 29.20 | $29.26 | 179100 |
| 2024-06-06 | 29.19 | $29.41 | 139300 |
| 2024-06-05 | 29.16 | $29.42 | 275623 |
| 2024-06-04 | 29.13 | $29.07 | 164228 |
| 2024-06-03 | 29.13 | $29.10 | 171944 |
| 2024-05-31 | 29.13 | $29.05 | 161734 |
| 2024-05-30 | 29.13 | $28.88 | 173908 |
| 2024-05-29 | 29.13 | $28.88 | 280538 |
| 2024-05-28 | 29.14 | $29.21 | 252623 |
| 2024-05-24 | 29.11 | $29.27 | 113244 |
| 2024-05-23 | 29.07 | $29.08 | 209200 |
| 2024-05-22 | 29.04 | $29.28 | 297836 |
| 2024-05-21 | 28.99 | $29.42 | 371500 |
| 2024-05-20 | 28.93 | $29.39 | 284617 |
| 2024-05-17 | 28.86 | $29.35 | 582709 |
| 2024-05-16 | 28.78 | $29.30 | 564300 |
| 2024-05-15 | 28.71 | $29.44 | 141300 |
| 2024-05-14 | 28.62 | $29.11 | 185400 |
| 2024-05-13 | 28.55 | $28.92 | 227328 |
| 2024-05-10 | 28.50 | $28.96 | 90817 |
| 2024-05-09 | 28.45 | $28.91 | 154000 |
| 2024-05-08 | 28.39 | $28.79 | 160440 |
| 2024-05-07 | 28.35 | $28.74 | 123430 |
| 2024-05-06 | 28.32 | $28.67 | 120900 |
| 2024-05-03 | 28.29 | $28.42 | 471700 |
| 2024-05-02 | 28.29 | $28.19 | 181800 |
| 2024-05-01 | 28.32 | $28.07 | 169308 |
| 2024-04-30 | 28.36 | $28.11 | 226120 |
| 2024-04-29 | 28.40 | $28.45 | 126300 |
| 2024-04-26 | 28.41 | $28.45 | 108100 |
| 2024-04-25 | 28.43 | $28.22 | 334739 |
| 2024-04-24 | 28.47 | $28.37 | 146515 |
| 2024-04-23 | 28.50 | $28.44 | 392209 |
| 2024-04-22 | 28.52 | $28.16 | 116924 |
| 2024-04-19 | 28.58 | $28.01 | 123600 |
| 2024-04-18 | 28.66 | $28.12 | 127332 |
| 2024-04-17 | 28.73 | $28.17 | 126500 |
| 2024-04-16 | 28.80 | $28.24 | 205300 |
| 2024-04-15 | 28.86 | $28.25 | 221700 |
| 2024-04-12 | 28.93 | $28.53 | 183000 |
| 2024-04-11 | 28.97 | $28.86 | 96116 |
| 2024-04-10 | 28.98 | $28.75 | 177700 |
| 2024-04-09 | 28.99 | $29.04 | 279848 |
| 2024-04-08 | 28.98 | $29.02 | 139700 |
| 2024-04-05 | 28.97 | $29.00 | 231328 |
| 2024-04-04 | 28.96 | $28.81 | 278028 |
| 2024-04-03 | 28.97 | $29.02 | 171900 |
| 2024-04-02 | 28.95 | $28.91 | 172748 |
| 2024-04-01 | 28.95 | $29.07 | 196200 |
| 2024-03-28 | 28.92 | $29.11 | 177015 |
| 2024-03-27 | 28.89 | $29.21 | 132600 |
| 2024-03-26 | 28.85 | $29.04 | 127219 |
| 2024-03-25 | 28.82 | $29.07 | 155700 |
| 2024-03-22 | 28.78 | $29.12 | 123102 |
| 2024-03-21 | 28.73 | $29.19 | 112322 |
| 2024-03-20 | 28.67 | $29.00 | 130805 |
| 2024-03-19 | 28.63 | $28.70 | 109200 |
| 2024-03-18 | 28.61 | $28.62 | 138414 |
| 2024-03-15 | 28.60 | $28.57 | 93440 |
| 2024-03-14 | 28.59 | $28.69 | 103300 |
| 2024-03-13 | 28.56 | $28.78 | 68300 |
| 2024-03-12 | 28.52 | $28.74 | 101315 |
| 2024-03-11 | 28.48 | $28.65 | 90616 |
| 2024-03-08 | 28.45 | $28.72 | 146500 |
| 2024-03-07 | 28.41 | $28.89 | 139829 |
| 2024-03-06 | 28.35 | $28.63 | 256300 |
| 2024-03-05 | 28.31 | $28.51 | 123435 |
| 2024-03-04 | 28.27 | $28.66 | 109919 |
| 2024-03-01 | 28.22 | $28.68 | 158100 |
| 2024-02-29 | 28.17 | $28.33 | 185400 |
| 2024-02-28 | 28.14 | $28.28 | 119700 |
| 2024-02-27 | 28.12 | $28.29 | 168000 |
| 2024-02-26 | 28.09 | $28.29 | 106614 |
| 2024-02-23 | 28.06 | $28.36 | 144103 |
| 2024-02-22 | 28.02 | $28.36 | 443648 |
| 2024-02-21 | 27.98 | $28.00 | 65632 |
| 2024-02-20 | 27.96 | $27.99 | 138200 |
| 2024-02-16 | 27.95 | $28.06 | 126300 |
| 2024-02-15 | 27.92 | $28.17 | 73700 |
| 2024-02-14 | 27.89 | $27.97 | 122017 |
| 2024-02-13 | 27.86 | $27.79 | 317212 |
| 2024-02-12 | 27.85 | $28.16 | 132300 |
| 2024-02-09 | 27.80 | $28.17 | 128713 |
| 2024-02-08 | 27.75 | $28.11 | 95108 |
| 2024-02-07 | 27.69 | $28.03 | 128831 |
| 2024-02-06 | 27.64 | $27.86 | 86100 |
| 2024-02-05 | 27.61 | $27.77 | 133500 |
| 2024-02-02 | 27.58 | $27.90 | 118800 |
| 2024-02-01 | 27.53 | $27.86 | 132148 |
| 2024-01-31 | 27.48 | $27.61 | 108400 |
| 2024-01-30 | 27.45 | $27.84 | 105505 |
| 2024-01-29 | 27.40 | $27.82 | 68929 |
| 2024-01-26 | 27.35 | $27.67 | 87431 |
| 2024-01-25 | 27.31 | $27.62 | 93500 |
| 2024-01-24 | 27.28 | $27.50 | 130626 |
| 2024-01-23 | 27.26 | $27.43 | 388300 |
| 2024-01-22 | 27.24 | $27.41 | 1.2M |
| 2024-01-19 | 27.22 | $27.45 | 459428 |
| 2024-01-18 | 27.20 | $27.22 | 85231 |
| 2024-01-17 | 27.20 | $27.04 | 83033 |
| 2024-01-16 | 27.22 | $27.18 | 90800 |
| 2024-01-12 | 27.23 | $27.34 | 108400 |
| 2024-01-11 | 27.22 | $27.30 | 47700 |
| 2024-01-10 | 27.20 | $27.22 | 85800 |
| 2024-01-09 | 27.20 | $27.14 | 152300 |
| 2024-01-08 | 27.19 | $27.20 | 87100 |
| 2024-01-05 | 27.18 | $27.00 | 121900 |
| 2024-01-04 | 27.18 | $27.00 | 89600 |
| 2024-01-03 | 27.18 | $27.05 | 52200 |
| 2024-01-02 | 27.17 | $27.19 | 36811 |
| 2023-12-29 | 27.14 | $27.34 | 189926 |
| 2023-12-28 | 27.09 | $27.39 | 174041 |
| 2023-12-27 | 27.03 | $27.42 | 88939 |
| 2023-12-26 | 26.96 | $27.46 | 70600 |
| 2023-12-22 | 26.87 | $27.35 | 68535 |
| 2023-12-21 | 26.80 | $27.33 | 74225 |
| 2023-12-20 | 26.72 | $27.13 | 100909 |
| 2023-12-19 | 26.65 | $27.33 | 69520 |
| 2023-12-18 | 26.55 | $27.19 | 97300 |
| 2023-12-15 | 26.47 | $27.16 | 126836 |
| 2023-12-14 | 26.38 | $27.20 | 132116 |
| 2023-12-13 | 26.28 | $26.99 | 92449 |
| 2023-12-12 | 26.19 | $26.55 | 277043 |
| 2023-12-11 | 26.14 | $26.46 | 187900 |
| 2023-12-08 | 26.09 | $26.32 | 227600 |
| 2023-12-07 | 26.05 | $26.22 | 96800 |
| 2023-12-06 | 26.01 | $26.11 | 153800 |
| 2023-12-05 | 25.99 | $26.18 | 141800 |
| 2023-12-04 | 25.95 | $26.21 | 73244 |
| 2023-12-01 | 25.90 | $26.29 | 96500 |
| 2023-11-30 | 25.84 | $26.12 | 143200 |
| 2023-11-29 | 25.79 | $26.05 | 75929 |
| 2023-11-28 | 25.73 | $26.01 | 48835 |
| 2023-11-27 | 25.68 | $25.94 | 40400 |
| 2023-11-24 | 25.62 | $26.01 | 8537 |
| 2023-11-22 | 25.55 | $26.00 | 85700 |
| 2023-11-21 | 25.47 | $25.93 | 63000 |
| 2023-11-20 | 25.39 | $25.99 | 41800 |
| 2023-11-17 | 25.30 | $25.84 | 35100 |
| 2023-11-16 | 25.22 | $25.76 | 108800 |
| 2023-11-15 | 25.14 | $25.73 | 102301 |
| 2023-11-14 | 25.07 | $25.77 | 47300 |
| 2023-11-13 | 24.98 | $25.37 | 23300 |
| 2023-11-10 | 24.94 | $25.36 | 35900 |
| 2023-11-09 | 24.89 | $25.11 | 60327 |
| 2023-11-08 | 24.87 | $25.27 | 47548 |
| 2023-11-07 | 24.83 | $25.32 | 193403 |
| 2023-11-06 | 24.79 | $25.15 | 19700 |
| 2023-11-03 | 24.76 | $25.24 | 27901 |
| 2023-11-02 | 24.73 | $25.03 | 17128 |
| 2023-11-01 | 24.71 | $24.65 | 37700 |
| 2023-10-31 | 24.73 | $24.43 | 80218 |
| 2023-10-30 | 24.77 | $24.41 | 42400 |
| 2023-10-27 | 24.81 | $24.26 | 31200 |
| 2023-10-26 | 24.87 | $24.39 | 45800 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
37.63
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.55
Average
32.07
Maximum
37.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.63 | $37.40 | 3.5M |
| 2026-07-15 | 37.67 | $37.57 | 4.0M |
| 2026-07-14 | 37.68 | $37.43 | 2.0M |
| 2026-07-13 | 37.73 | $37.34 | 1.4M |
| 2026-07-10 | 37.80 | $37.67 | 1.3M |
| 2026-07-09 | 37.81 | $37.74 | 2.0M |
| 2026-07-08 | 37.81 | $37.48 | 1.2M |
| 2026-07-07 | 37.87 | $37.61 | 1.1M |
| 2026-07-06 | 37.90 | $37.98 | 1.2M |
| 2026-07-02 | 37.86 | $37.74 | 2.2M |
| 2026-07-01 | 37.86 | $37.70 | 1.8M |
| 2026-06-30 | 37.87 | $37.96 | 1.9M |
| 2026-06-29 | 37.83 | $37.92 | 1.6M |
| 2026-06-26 | 37.78 | $37.61 | 3.6M |
| 2026-06-25 | 37.79 | $37.67 | 1.2M |
| 2026-06-24 | 37.79 | $37.58 | 1.8M |
| 2026-06-23 | 37.81 | $37.49 | 1.7M |
| 2026-06-22 | 37.85 | $37.94 | 5.1M |
| 2026-06-18 | 37.80 | $38.06 | 6.4M |
| 2026-06-17 | 37.71 | $37.71 | 1.7M |
| 2026-06-16 | 37.69 | $37.92 | 2.2M |
| 2026-06-15 | 37.61 | $37.98 | 2.8M |
| 2026-06-12 | 37.50 | $37.50 | 3.8M |
| 2026-06-11 | 37.48 | $37.38 | 885118 |
| 2026-06-10 | 37.48 | $36.69 | 1.0M |
| 2026-06-09 | 37.62 | $37.19 | 5.0M |
| 2026-06-08 | 37.68 | $37.10 | 2.9M |
| 2026-06-05 | 37.77 | $37.01 | 2.3M |
| 2026-06-04 | 37.89 | $37.85 | 818202 |
| 2026-06-03 | 37.84 | $37.82 | 1.1M |
| 2026-06-02 | 37.79 | $38.05 | 1.3M |
| 2026-06-01 | 37.69 | $37.89 | 2.3M |
| 2026-05-29 | 37.59 | $37.84 | 1.9M |
| 2026-05-28 | 37.49 | $37.73 | 2.7M |
| 2026-05-27 | 37.40 | $37.57 | 2.8M |
| 2026-05-26 | 37.32 | $37.48 | 2.3M |
| 2026-05-22 | 37.25 | $37.12 | 9.0M |
| 2026-05-21 | 37.24 | $37.12 | 1.1M |
| 2026-05-20 | 37.22 | $36.99 | 1.4M |
| 2026-05-19 | 37.23 | $36.62 | 2.9M |
| 2026-05-18 | 37.32 | $36.86 | 2.0M |
| 2026-05-15 | 37.36 | $36.95 | 1.0M |
| 2026-05-14 | 37.39 | $37.55 | 1.7M |
| 2026-05-13 | 37.30 | $37.36 | 1.5M |
| 2026-05-12 | 37.23 | $37.28 | 1.7M |
| 2026-05-11 | 37.16 | $37.35 | 1.1M |
| 2026-05-08 | 37.07 | $37.31 | 1.0M |
| 2026-05-07 | 36.96 | $37.07 | 969900 |
| 2026-05-06 | 36.88 | $37.30 | 949700 |
| 2026-05-05 | 36.74 | $36.73 | 872637 |
| 2026-05-04 | 36.70 | $36.49 | 808200 |
| 2026-05-01 | 36.70 | $36.68 | 819014 |
| 2026-04-30 | 36.65 | $36.66 | 1.0M |
| 2026-04-29 | 36.60 | $36.31 | 835400 |
| 2026-04-28 | 36.61 | $36.45 | 1.1M |
| 2026-04-27 | 36.60 | $36.72 | 750421 |
| 2026-04-24 | 36.52 | $36.76 | 868220 |
| 2026-04-23 | 36.41 | $36.65 | 922700 |
| 2026-04-22 | 36.31 | $36.72 | 1.6M |
| 2026-04-21 | 36.18 | $36.36 | 987200 |
| 2026-04-20 | 36.10 | $36.68 | 1.4M |
| 2026-04-17 | 35.93 | $36.82 | 983800 |
| 2026-04-16 | 35.71 | $36.37 | 839200 |
| 2026-04-15 | 35.55 | $36.48 | 936816 |
| 2026-04-14 | 35.34 | $36.39 | 1.6M |
| 2026-04-13 | 35.11 | $36.11 | 773800 |
| 2026-04-10 | 34.90 | $35.80 | 726936 |
| 2026-04-09 | 34.73 | $35.80 | 1.4M |
| 2026-04-08 | 34.53 | $35.66 | 806500 |
| 2026-04-07 | 34.33 | $34.84 | 2.2M |
| 2026-04-06 | 34.27 | $34.75 | 1.1M |
| 2026-04-02 | 34.22 | $34.60 | 1.6M |
| 2026-04-01 | 34.21 | $34.61 | 2.1M |
| 2026-03-31 | 34.19 | $34.41 | 1.0M |
| 2026-03-30 | 34.21 | $33.78 | 952818 |
| 2026-03-27 | 34.37 | $33.82 | 1.6M |
| 2026-03-26 | 34.55 | $34.15 | 1.1M |
| 2026-03-25 | 34.70 | $34.69 | 848908 |
| 2026-03-24 | 34.76 | $34.52 | 1.0M |
| 2026-03-23 | 34.87 | $34.57 | 1.2M |
| 2026-03-20 | 34.98 | $34.23 | 984603 |
| 2026-03-19 | 35.19 | $34.73 | 1.1M |
| 2026-03-18 | 35.33 | $34.81 | 784545 |
| 2026-03-17 | 35.48 | $35.30 | 698800 |
| 2026-03-16 | 35.55 | $35.20 | 937800 |
| 2026-03-13 | 35.66 | $34.94 | 867300 |
| 2026-03-12 | 35.83 | $35.12 | 791800 |
| 2026-03-11 | 36.00 | $35.68 | 932026 |
| 2026-03-10 | 36.08 | $35.80 | 1.1M |
| 2026-03-09 | 36.15 | $35.91 | 1.3M |
| 2026-03-06 | 36.20 | $35.57 | 1.0M |
| 2026-03-05 | 36.33 | $35.93 | 898100 |
| 2026-03-04 | 36.41 | $36.14 | 1.4M |
| 2026-03-03 | 36.45 | $35.96 | 1.1M |
| 2026-03-02 | 36.55 | $36.45 | 884100 |
| 2026-02-27 | 36.55 | $36.54 | 952413 |
| 2026-02-26 | 36.53 | $36.63 | 2.4M |
| 2026-02-25 | 36.49 | $36.67 | 1.6M |
| 2026-02-24 | 36.43 | $36.53 | 1.7M |
| 2026-02-23 | 36.39 | $36.30 | 963908 |
| 2026-02-20 | 36.39 | $36.55 | 3.8M |
| 2026-02-19 | 36.34 | $36.29 | 1.3M |
| 2026-02-18 | 36.34 | $36.35 | 1.7M |
| 2026-02-17 | 36.32 | $36.26 | 1.5M |
| 2026-02-13 | 36.31 | $36.24 | 1.3M |
| 2026-02-12 | 36.31 | $36.13 | 1.1M |
| 2026-02-11 | 36.34 | $36.43 | 2.0M |
| 2026-02-10 | 36.30 | $36.38 | 1.0M |
| 2026-02-09 | 36.26 | $36.38 | 1.4M |
| 2026-02-06 | 36.22 | $36.26 | 1.3M |
| 2026-02-05 | 36.19 | $35.67 | 809734 |
| 2026-02-04 | 36.29 | $35.93 | 1.3M |
| 2026-02-03 | 36.34 | $35.98 | 986615 |
| 2026-02-02 | 36.39 | $36.19 | 1.1M |
| 2026-01-30 | 36.41 | $36.04 | 1.0M |
| 2026-01-29 | 36.45 | $36.44 | 1.3M |
| 2026-01-28 | 36.42 | $36.46 | 4.0M |
| 2026-01-27 | 36.38 | $36.39 | 1.1M |
| 2026-01-26 | 36.34 | $36.39 | 1.2M |
| 2026-01-23 | 36.29 | $36.26 | 1.2M |
| 2026-01-22 | 36.27 | $36.29 | 1.2M |
| 2026-01-21 | 36.23 | $36.20 | 1.4M |
| 2026-01-20 | 36.20 | $35.89 | 1.5M |
| 2026-01-16 | 36.23 | $36.29 | 1.3M |
| 2026-01-15 | 36.18 | $36.23 | 1.1M |
| 2026-01-14 | 36.13 | $36.15 | 1.3M |
| 2026-01-13 | 36.09 | $36.23 | 1.3M |
| 2026-01-12 | 36.02 | $36.26 | 1.0M |
| 2026-01-09 | 35.93 | $36.22 | 1.4M |
| 2026-01-08 | 35.84 | $35.94 | 880927 |
| 2026-01-07 | 35.79 | $35.93 | 872405 |
| 2026-01-06 | 35.73 | $36.04 | 935400 |
| 2026-01-05 | 35.64 | $35.78 | 1.4M |
| 2026-01-02 | 35.59 | $35.55 | 906909 |
| 2025-12-31 | 35.57 | $35.33 | 912500 |
| 2025-12-30 | 35.60 | $35.50 | 1.2M |
| 2025-12-29 | 35.60 | $35.53 | 1.2M |
| 2025-12-26 | 35.59 | $35.62 | 624200 |
| 2025-12-24 | 35.55 | $35.82 | 489000 |
| 2025-12-23 | 35.47 | $35.70 | 962000 |
| 2025-12-22 | 35.40 | $35.60 | 968406 |
| 2025-12-19 | 35.34 | $35.38 | 1.1M |
| 2025-12-18 | 35.31 | $35.17 | 1.2M |
| 2025-12-17 | 35.32 | $34.98 | 973900 |
| 2025-12-16 | 35.37 | $35.25 | 1.3M |
| 2025-12-15 | 35.37 | $35.27 | 1.0M |
| 2025-12-12 | 35.37 | $35.35 | 1.0M |
| 2025-12-11 | 35.35 | $35.76 | 822100 |
| 2025-12-10 | 35.23 | $35.57 | 921100 |
| 2025-12-09 | 35.14 | $35.25 | 799447 |
| 2025-12-08 | 35.10 | $35.22 | 933800 |
| 2025-12-05 | 35.06 | $35.27 | 814433 |
| 2025-12-04 | 35.00 | $35.24 | 896800 |
| 2025-12-03 | 34.93 | $35.31 | 899100 |
| 2025-12-02 | 34.85 | $35.15 | 977200 |
| 2025-12-01 | 34.77 | $35.05 | 763400 |
| 2025-11-28 | 34.71 | $35.29 | 824200 |
| 2025-11-26 | 34.59 | $35.15 | 911206 |
| 2025-11-25 | 34.48 | $34.92 | 652200 |
| 2025-11-24 | 34.40 | $34.53 | 647200 |
| 2025-11-21 | 34.39 | $34.23 | 795231 |
| 2025-11-20 | 34.44 | $34.03 | 866000 |
| 2025-11-19 | 34.55 | $34.33 | 716931 |
| 2025-11-18 | 34.60 | $34.25 | 827700 |
| 2025-11-17 | 34.69 | $34.36 | 759102 |
| 2025-11-14 | 34.76 | $34.59 | 1.0M |
| 2025-11-13 | 34.80 | $34.63 | 984200 |
| 2025-11-12 | 34.84 | $35.04 | 819900 |
| 2025-11-11 | 34.80 | $34.95 | 638500 |
| 2025-11-10 | 34.76 | $34.83 | 733620 |
| 2025-11-07 | 34.75 | $34.53 | 692729 |
| 2025-11-06 | 34.80 | $34.48 | 952200 |
| 2025-11-05 | 34.87 | $34.59 | 847100 |
| 2025-11-04 | 34.93 | $34.52 | 1.1M |
| 2025-11-03 | 35.01 | $34.75 | 731721 |
| 2025-10-31 | 35.05 | $34.83 | 889948 |
| 2025-10-30 | 35.09 | $34.86 | 818429 |
| 2025-10-29 | 35.12 | $35.17 | 1.0M |
| 2025-10-28 | 35.09 | $35.29 | 1.4M |
| 2025-10-27 | 35.03 | $35.25 | 786600 |
| 2025-10-24 | 34.97 | $35.08 | 842200 |
| 2025-10-23 | 34.93 | $34.91 | 876900 |
| 2025-10-22 | 34.92 | $34.84 | 1.1M |
| 2025-10-21 | 34.93 | $34.93 | 701900 |
| 2025-10-20 | 34.92 | $35.00 | 677400 |
| 2025-10-17 | 34.88 | $34.75 | 1.1M |
| 2025-10-16 | 34.90 | $34.76 | 1.1M |
| 2025-10-15 | 34.92 | $34.94 | 835600 |
| 2025-10-14 | 34.90 | $34.85 | 663831 |
| 2025-10-13 | 34.89 | $34.83 | 558500 |
| 2025-10-10 | 34.89 | $34.29 | 831002 |
| 2025-10-09 | 35.00 | $34.77 | 691830 |
| 2025-10-08 | 35.03 | $34.99 | 794000 |
| 2025-10-07 | 35.01 | $34.87 | 724100 |
| 2025-10-06 | 35.01 | $34.98 | 671300 |
| 2025-10-03 | 34.99 | $34.94 | 811735 |
| 2025-10-02 | 34.97 | $34.90 | 675133 |
| 2025-10-01 | 34.96 | $34.86 | 1.2M |
| 2025-09-30 | 34.95 | $34.72 | 530242 |
| 2025-09-29 | 34.97 | $34.88 | 676004 |
| 2025-09-26 | 34.96 | $34.85 | 802430 |
| 2025-09-25 | 34.95 | $34.71 | 878931 |
| 2025-09-24 | 34.96 | $34.80 | 750032 |
| 2025-09-23 | 34.96 | $34.96 | 676400 |
| 2025-09-22 | 34.92 | $34.92 | 721945 |
| 2025-09-19 | 34.88 | $34.94 | 689236 |
| 2025-09-18 | 34.83 | $34.86 | 528400 |
| 2025-09-17 | 34.78 | $34.77 | 823500 |
| 2025-09-16 | 34.75 | $34.88 | 566126 |
| 2025-09-15 | 34.68 | $34.89 | 746700 |
| 2025-09-12 | 34.60 | $34.78 | 539602 |
| 2025-09-11 | 34.53 | $34.91 | 798300 |
| 2025-09-10 | 34.41 | $34.72 | 764600 |
| 2025-09-09 | 34.32 | $34.48 | 663900 |
| 2025-09-08 | 34.26 | $34.53 | 572100 |
| 2025-09-05 | 34.18 | $34.38 | 697208 |
| 2025-09-04 | 34.12 | $34.22 | 693333 |
| 2025-09-03 | 34.08 | $33.99 | 624916 |
| 2025-09-02 | 34.08 | $33.99 | 629634 |
| 2025-08-29 | 34.09 | $34.09 | 731700 |
| 2025-08-28 | 34.07 | $34.23 | 753609 |
| 2025-08-27 | 34.01 | $34.10 | 662605 |
| 2025-08-26 | 33.98 | $34.06 | 630400 |
| 2025-08-25 | 33.95 | $33.91 | 720012 |
| 2025-08-22 | 33.94 | $34.07 | 1.0M |
| 2025-08-21 | 33.90 | $33.68 | 721523 |
| 2025-08-20 | 33.93 | $33.74 | 759100 |
| 2025-08-19 | 33.95 | $33.77 | 648900 |
| 2025-08-18 | 33.97 | $33.92 | 560147 |
| 2025-08-15 | 33.96 | $33.91 | 629100 |
| 2025-08-14 | 33.95 | $34.03 | 688444 |
| 2025-08-13 | 33.91 | $34.08 | 646900 |
| 2025-08-12 | 33.86 | $34.02 | 590400 |
| 2025-08-11 | 33.80 | $33.73 | 6.8M |
| 2025-08-08 | 33.80 | $33.74 | 644200 |
| 2025-08-07 | 33.80 | $33.59 | 809448 |
| 2025-08-06 | 33.82 | $33.62 | 819748 |
| 2025-08-05 | 33.84 | $33.57 | 658500 |
| 2025-08-04 | 33.88 | $33.76 | 622200 |
| 2025-08-01 | 33.88 | $33.39 | 638100 |
| 2025-07-31 | 33.95 | $33.63 | 533408 |
| 2025-07-30 | 33.99 | $33.77 | 711338 |
| 2025-07-29 | 33.99 | $33.83 | 548400 |
| 2025-07-28 | 33.99 | $33.87 | 606808 |
| 2025-07-25 | 33.97 | $33.96 | 523300 |
| 2025-07-24 | 33.94 | $33.89 | 437800 |
| 2025-07-23 | 33.90 | $33.94 | 712337 |
| 2025-07-22 | 33.85 | $33.74 | 612300 |
| 2025-07-21 | 33.83 | $33.72 | 783744 |
| 2025-07-18 | 33.81 | $33.67 | 484700 |
| 2025-07-17 | 33.80 | $33.72 | 664700 |
| 2025-07-16 | 33.77 | $33.62 | 637300 |
| 2025-07-15 | 33.75 | $33.48 | 563900 |
| 2025-07-14 | 33.76 | $33.67 | 537700 |
| 2025-07-11 | 33.73 | $33.58 | 516334 |
| 2025-07-10 | 33.71 | $33.74 | 682231 |
| 2025-07-09 | 33.65 | $33.66 | 770500 |
| 2025-07-08 | 33.59 | $33.43 | 467300 |
| 2025-07-07 | 33.57 | $33.52 | 605437 |
| 2025-07-03 | 33.53 | $33.70 | 372135 |
| 2025-07-02 | 33.43 | $33.55 | 571700 |
| 2025-07-01 | 33.35 | $33.38 | 813501 |
| 2025-06-30 | 33.29 | $33.44 | 655027 |
| 2025-06-27 | 33.21 | $33.44 | 568549 |
| 2025-06-26 | 33.11 | $33.32 | 765600 |
| 2025-06-25 | 33.02 | $33.06 | 1.3M |
| 2025-06-24 | 32.96 | $33.11 | 1.3M |
| 2025-06-23 | 32.88 | $32.79 | 463800 |
| 2025-06-20 | 32.86 | $32.57 | 812415 |
| 2025-06-18 | 32.87 | $32.63 | 480725 |
| 2025-06-17 | 32.88 | $32.65 | 856338 |
| 2025-06-16 | 32.87 | $32.76 | 489400 |
| 2025-06-13 | 32.84 | $32.63 | 538100 |
| 2025-06-12 | 32.83 | $32.98 | 406500 |
| 2025-06-11 | 32.74 | $32.80 | 651812 |
| 2025-06-10 | 32.68 | $32.70 | 460424 |
| 2025-06-09 | 32.62 | $32.62 | 487215 |
| 2025-06-06 | 32.56 | $32.61 | 702640 |
| 2025-06-05 | 32.50 | $32.54 | 674300 |
| 2025-06-04 | 32.43 | $32.65 | 456100 |
| 2025-06-03 | 32.33 | $32.54 | 503330 |
| 2025-06-02 | 32.24 | $32.40 | 406622 |
| 2025-05-30 | 32.15 | $32.23 | 337205 |
| 2025-05-29 | 32.09 | $32.18 | 678623 |
| 2025-05-28 | 32.02 | $32.06 | 531714 |
| 2025-05-27 | 31.97 | $32.14 | 550300 |
| 2025-05-23 | 31.89 | $31.68 | 769920 |
| 2025-05-22 | 31.89 | $31.72 | 386700 |
| 2025-05-21 | 31.88 | $31.68 | 650325 |
| 2025-05-20 | 31.87 | $32.08 | 505000 |
| 2025-05-19 | 31.78 | $32.13 | 510626 |
| 2025-05-16 | 31.66 | $32.03 | 396320 |
| 2025-05-15 | 31.54 | $31.89 | 754823 |
| 2025-05-14 | 31.42 | $31.73 | 722200 |
| 2025-05-13 | 31.32 | $31.85 | 664729 |
| 2025-05-12 | 31.18 | $31.72 | 646534 |
| 2025-05-09 | 31.04 | $31.23 | 470505 |
| 2025-05-08 | 30.98 | $31.25 | 495300 |
| 2025-05-07 | 30.91 | $31.20 | 441500 |
| 2025-05-06 | 30.83 | $31.07 | 601316 |
| 2025-05-05 | 30.77 | $31.31 | 406235 |
| 2025-05-02 | 30.64 | $31.34 | 346700 |
| 2025-05-01 | 30.49 | $31.08 | 747342 |
| 2025-04-30 | 30.38 | $31.01 | 632400 |
| 2025-04-29 | 30.25 | $30.94 | 426600 |
| 2025-04-28 | 30.13 | $30.87 | 369400 |
| 2025-04-25 | 30.00 | $30.77 | 1.2M |
| 2025-04-24 | 29.87 | $30.70 | 655400 |
| 2025-04-23 | 29.73 | $30.28 | 673200 |
| 2025-04-22 | 29.67 | $29.93 | 513216 |
| 2025-04-21 | 29.67 | $29.49 | 1.0M |
| 2025-04-17 | 29.77 | $29.92 | 695632 |
| 2025-04-16 | 29.80 | $29.95 | 673700 |
| 2025-04-15 | 29.83 | $30.25 | 658208 |
| 2025-04-14 | 29.80 | $30.21 | 613000 |
| 2025-04-11 | 29.79 | $30.01 | 681826 |
| 2025-04-10 | 29.81 | $29.61 | 852800 |
| 2025-04-09 | 29.92 | $30.31 | 874900 |
| 2025-04-08 | 29.92 | $28.65 | 910239 |
| 2025-04-07 | 30.26 | $28.96 | 1.5M |
| 2025-04-04 | 30.59 | $29.11 | 1.3M |
| 2025-04-03 | 30.95 | $30.27 | 831000 |
| 2025-04-02 | 31.12 | $31.18 | 710540 |
| 2025-04-01 | 31.14 | $31.08 | 597900 |
| 2025-03-31 | 31.17 | $30.98 | 614939 |
| 2025-03-28 | 31.24 | $30.98 | 479810 |
| 2025-03-27 | 31.31 | $31.31 | 757307 |
| 2025-03-26 | 31.33 | $31.42 | 636026 |
| 2025-03-25 | 31.33 | $31.71 | 704500 |
| 2025-03-24 | 31.27 | $31.66 | 698438 |
| 2025-03-21 | 31.21 | $31.39 | 726600 |
| 2025-03-20 | 31.20 | $31.43 | 538401 |
| 2025-03-19 | 31.18 | $31.44 | 535539 |
| 2025-03-18 | 31.16 | $31.15 | 501200 |
| 2025-03-17 | 31.19 | $31.34 | 561500 |
| 2025-03-14 | 31.20 | $31.15 | 640621 |
| 2025-03-13 | 31.24 | $30.81 | 475836 |
| 2025-03-12 | 31.37 | $31.04 | 648604 |
| 2025-03-11 | 31.47 | $30.90 | 845947 |
| 2025-03-10 | 31.62 | $30.98 | 996305 |
| 2025-03-07 | 31.78 | $31.48 | 944309 |
| 2025-03-06 | 31.85 | $31.38 | 887800 |
| 2025-03-05 | 31.96 | $31.76 | 600100 |
| 2025-03-04 | 32.01 | $31.48 | 863300 |
| 2025-03-03 | 32.13 | $31.76 | 873749 |
| 2025-02-28 | 32.20 | $32.06 | 565610 |
| 2025-02-27 | 32.23 | $31.77 | 469100 |
| 2025-02-26 | 32.32 | $32.10 | 600714 |
| 2025-02-25 | 32.35 | $31.98 | 723604 |
| 2025-02-24 | 32.41 | $32.01 | 556200 |
| 2025-02-21 | 32.48 | $32.12 | 461000 |
| 2025-02-20 | 32.53 | $32.45 | 634000 |
| 2025-02-19 | 32.52 | $32.55 | 740600 |
| 2025-02-18 | 32.48 | $32.49 | 663836 |
| 2025-02-14 | 32.45 | $32.48 | 478343 |
| 2025-02-13 | 32.42 | $32.51 | 565518 |
| 2025-02-12 | 32.37 | $32.33 | 670000 |
| 2025-02-11 | 32.35 | $32.37 | 500810 |
| 2025-02-10 | 32.32 | $32.44 | 687332 |
| 2025-02-07 | 32.27 | $32.29 | 666141 |
| 2025-02-06 | 32.24 | $32.56 | 830400 |
| 2025-02-05 | 32.14 | $32.44 | 483513 |
| 2025-02-04 | 32.06 | $32.19 | 428748 |
| 2025-02-03 | 32.01 | $32.03 | 491400 |
| 2025-01-31 | 31.99 | $32.16 | 465000 |
| 2025-01-30 | 31.94 | $32.16 | 598300 |
| 2025-01-29 | 31.88 | $31.98 | 781622 |
| 2025-01-28 | 31.85 | $31.98 | 651200 |
| 2025-01-27 | 31.81 | $31.82 | 527438 |
| 2025-01-24 | 31.79 | $32.28 | 505000 |
| 2025-01-23 | 31.68 | $32.20 | 570300 |
| 2025-01-22 | 31.56 | $32.05 | 562326 |
| 2025-01-21 | 31.46 | $32.04 | 502507 |
| 2025-01-17 | 31.35 | $31.72 | 547644 |
| 2025-01-16 | 31.28 | $31.52 | 564200 |
| 2025-01-15 | 31.25 | $31.45 | 492400 |
| 2025-01-14 | 31.23 | $31.06 | 666002 |
| 2025-01-13 | 31.29 | $30.99 | 457427 |
| 2025-01-10 | 31.37 | $31.00 | 568800 |
| 2025-01-08 | 31.46 | $31.36 | 571400 |
| 2025-01-07 | 31.50 | $31.30 | 909912 |
| 2025-01-06 | 31.55 | $31.61 | 632746 |
| 2025-01-03 | 31.55 | $31.47 | 276600 |
| 2025-01-02 | 31.57 | $31.29 | 466321 |
| 2024-12-31 | 31.64 | $31.27 | 376715 |
| 2024-12-30 | 31.72 | $31.33 | 768100 |
| 2024-12-27 | 31.81 | $31.56 | 652646 |
| 2024-12-26 | 31.86 | $31.78 | 519543 |
| 2024-12-24 | 31.87 | $31.93 | 252800 |
| 2024-12-23 | 31.85 | $31.72 | 516936 |
| 2024-12-20 | 31.87 | $31.50 | 701924 |
| 2024-12-19 | 31.95 | $31.21 | 544600 |
| 2024-12-18 | 32.09 | $31.37 | 584800 |
| 2024-12-17 | 32.22 | $32.22 | 432449 |
| 2024-12-16 | 32.20 | $32.43 | 424342 |
| 2024-12-13 | 32.12 | $32.22 | 398143 |
| 2024-12-12 | 32.07 | $31.88 | 442200 |
| 2024-12-11 | 32.09 | $32.13 | 482928 |
| 2024-12-10 | 32.06 | $31.89 | 343800 |
| 2024-12-09 | 32.07 | $32.02 | 427946 |
| 2024-12-06 | 32.05 | $32.21 | 331834 |
| 2024-12-05 | 31.99 | $32.13 | 627924 |
| 2024-12-04 | 31.93 | $32.14 | 638200 |
| 2024-12-03 | 31.86 | $32.04 | 351203 |
| 2024-12-02 | 31.81 | $32.03 | 359804 |
| 2024-11-29 | 31.74 | $31.96 | 158908 |
| 2024-11-27 | 31.67 | $31.78 | 271200 |
| 2024-11-26 | 31.64 | $31.82 | 386910 |
| 2024-11-25 | 31.58 | $31.76 | 404800 |
| 2024-11-22 | 31.54 | $31.62 | 654906 |
| 2024-11-21 | 31.51 | $31.50 | 647329 |
| 2024-11-20 | 31.50 | $31.37 | 370400 |
| 2024-11-19 | 31.52 | $31.34 | 284500 |
| 2024-11-18 | 31.55 | $31.30 | 283000 |
| 2024-11-15 | 31.59 | $31.16 | 364300 |
| 2024-11-14 | 31.66 | $31.46 | 542945 |
| 2024-11-13 | 31.69 | $31.59 | 393300 |
| 2024-11-12 | 31.69 | $31.71 | 454000 |
| 2024-11-11 | 31.66 | $31.94 | 369400 |
| 2024-11-08 | 31.57 | $31.99 | 429100 |
| 2024-11-07 | 31.47 | $31.88 | 629845 |
| 2024-11-06 | 31.37 | $31.65 | 612833 |
| 2024-11-05 | 31.30 | $31.30 | 474700 |
| 2024-11-04 | 31.29 | $30.93 | 270627 |
| 2024-11-01 | 31.35 | $30.95 | 420200 |
| 2024-10-31 | 31.43 | $30.98 | 363500 |
| 2024-10-30 | 31.51 | $31.38 | 346930 |
| 2024-10-29 | 31.51 | $31.49 | 526300 |
| 2024-10-28 | 31.50 | $31.36 | 425100 |
| 2024-10-25 | 31.50 | $31.34 | 294608 |
| 2024-10-24 | 31.51 | $31.31 | 289100 |
| 2024-10-23 | 31.53 | $31.29 | 238310 |
| 2024-10-22 | 31.55 | $31.53 | 330447 |
| 2024-10-21 | 31.52 | $31.45 | 243000 |
| 2024-10-18 | 31.51 | $31.59 | 323146 |
| 2024-10-17 | 31.46 | $31.56 | 284814 |
| 2024-10-16 | 31.41 | $31.41 | 297000 |
| 2024-10-15 | 31.38 | $31.30 | 286508 |
| 2024-10-14 | 31.37 | $31.54 | 361300 |
| 2024-10-11 | 31.30 | $31.42 | 241300 |
| 2024-10-10 | 31.25 | $31.24 | 269700 |
| 2024-10-09 | 31.22 | $31.29 | 528920 |
| 2024-10-08 | 31.18 | $31.11 | 236613 |
| 2024-10-07 | 31.17 | $30.94 | 263700 |
| 2024-10-04 | 31.19 | $31.10 | 262220 |
| 2024-10-03 | 31.17 | $30.94 | 327638 |
| 2024-10-02 | 31.19 | $31.05 | 323300 |
| 2024-10-01 | 31.19 | $31.02 | 485836 |
| 2024-09-30 | 31.19 | $31.05 | 241602 |
| 2024-09-27 | 31.18 | $31.20 | 285538 |
| 2024-09-26 | 31.14 | $31.28 | 303106 |
| 2024-09-25 | 31.07 | $31.18 | 274700 |
| 2024-09-24 | 31.01 | $31.31 | 237047 |
| 2024-09-23 | 30.92 | $31.16 | 249715 |
| 2024-09-20 | 30.83 | $31.12 | 252400 |
| 2024-09-19 | 30.74 | $31.14 | 382400 |
| 2024-09-18 | 30.63 | $30.74 | 280534 |
| 2024-09-17 | 30.59 | $30.83 | 353238 |
| 2024-09-16 | 30.52 | $30.84 | 290100 |
| 2024-09-13 | 30.43 | $30.77 | 230700 |
| 2024-09-12 | 30.35 | $30.60 | 213903 |
| 2024-09-11 | 30.28 | $30.29 | 173743 |
| 2024-09-10 | 30.28 | $30.09 | 213900 |
| 2024-09-09 | 30.31 | $29.99 | 278715 |
| 2024-09-06 | 30.36 | $29.78 | 425333 |
| 2024-09-05 | 30.47 | $30.17 | 264807 |
| 2024-09-04 | 30.52 | $30.23 | 429736 |
| 2024-09-03 | 30.55 | $30.24 | 478200 |
| 2024-08-30 | 30.59 | $30.74 | 217203 |
| 2024-08-29 | 30.53 | $30.58 | 542836 |
| 2024-08-28 | 30.49 | $30.57 | 209333 |
| 2024-08-27 | 30.45 | $30.66 | 220200 |
| 2024-08-26 | 30.38 | $30.61 | 270810 |
| 2024-08-23 | 30.30 | $30.68 | 441500 |
| 2024-08-22 | 30.20 | $30.39 | 450700 |
| 2024-08-21 | 30.15 | $30.55 | 262244 |
| 2024-08-20 | 30.04 | $30.47 | 214800 |
| 2024-08-19 | 29.94 | $30.49 | 234845 |
| 2024-08-16 | 29.82 | $30.31 | 163337 |
| 2024-08-15 | 29.72 | $30.30 | 368700 |
| 2024-08-14 | 29.60 | $29.93 | 503226 |
| 2024-08-13 | 29.54 | $29.87 | 1.1M |
| 2024-08-12 | 29.49 | $29.55 | 300341 |
| 2024-08-09 | 29.50 | $29.74 | 323800 |
| 2024-08-08 | 29.47 | $29.36 | 239800 |
| 2024-08-07 | 29.51 | $28.89 | 245800 |
| 2024-08-06 | 29.66 | $29.09 | 244600 |
| 2024-08-05 | 29.79 | $28.99 | 650440 |
| 2024-08-02 | 29.97 | $29.61 | 153300 |
| 2024-08-01 | 30.05 | $29.86 | 369204 |
| 2024-07-31 | 30.08 | $30.19 | 331000 |
| 2024-07-30 | 30.05 | $29.78 | 375700 |
| 2024-07-29 | 30.10 | $29.86 | 284531 |
| 2024-07-26 | 30.14 | $29.89 | 220600 |
| 2024-07-25 | 30.18 | $29.64 | 242031 |
| 2024-07-24 | 30.28 | $29.70 | 234228 |
| 2024-07-23 | 30.38 | $30.23 | 198900 |
| 2024-07-22 | 30.39 | $30.20 | 259000 |
| 2024-07-19 | 30.40 | $30.03 | 142616 |
| 2024-07-18 | 30.44 | $30.15 | 174903 |
| 2024-07-17 | 30.47 | $30.29 | 244600 |
| 2024-07-16 | 30.47 | $30.71 | 240100 |
| 2024-07-15 | 30.38 | $30.54 | 197500 |
| 2024-07-12 | 30.31 | $30.50 | 216800 |
| 2024-07-11 | 30.24 | $30.34 | 215700 |
| 2024-07-10 | 30.18 | $30.35 | 288800 |
| 2024-07-09 | 30.11 | $30.12 | 223601 |
| 2024-07-08 | 30.08 | $30.17 | 260705 |
| 2024-07-05 | 30.03 | $30.15 | 136344 |
| 2024-07-03 | 29.98 | $30.03 | 113215 |
| 2024-07-02 | 29.94 | $29.82 | 335400 |
| 2024-07-01 | 29.93 | $29.70 | 182018 |
| 2024-06-28 | 29.95 | $29.73 | 183700 |
| 2024-06-27 | 29.97 | $29.92 | 1.5M |
| 2024-06-26 | 29.95 | $29.85 | 146900 |
| 2024-06-25 | 29.93 | $29.88 | 99019 |
| 2024-06-24 | 29.91 | $29.88 | 155939 |
| 2024-06-21 | 29.88 | $29.84 | 235100 |
| 2024-06-20 | 29.85 | $29.99 | 148640 |
| 2024-06-18 | 29.78 | $30.03 | 210818 |
| 2024-06-17 | 29.69 | $30.01 | 169121 |
| 2024-06-14 | 29.59 | $29.79 | 153900 |
| 2024-06-13 | 29.52 | $29.80 | 242200 |
| 2024-06-12 | 29.44 | $29.66 | 114600 |
| 2024-06-11 | 29.37 | $29.43 | 107906 |
| 2024-06-10 | 29.33 | $29.43 | 103000 |
| 2024-06-07 | 29.29 | $29.26 | 179100 |
| 2024-06-06 | 29.28 | $29.41 | 139300 |
| 2024-06-05 | 29.23 | $29.42 | 275623 |
| 2024-06-04 | 29.17 | $29.07 | 164228 |
| 2024-06-03 | 29.18 | $29.10 | 171944 |
| 2024-05-31 | 29.18 | $29.05 | 161734 |
| 2024-05-30 | 29.19 | $28.88 | 173908 |
| 2024-05-29 | 29.23 | $28.88 | 280538 |
| 2024-05-28 | 29.28 | $29.21 | 252623 |
| 2024-05-24 | 29.27 | $29.27 | 113244 |
| 2024-05-23 | 29.24 | $29.08 | 209200 |
| 2024-05-22 | 29.25 | $29.28 | 297836 |
| 2024-05-21 | 29.21 | $29.42 | 371500 |
| 2024-05-20 | 29.14 | $29.39 | 284617 |
| 2024-05-17 | 29.06 | $29.35 | 582709 |
| 2024-05-16 | 28.97 | $29.30 | 564300 |
| 2024-05-15 | 28.88 | $29.44 | 141300 |
| 2024-05-14 | 28.75 | $29.11 | 185400 |
| 2024-05-13 | 28.66 | $28.92 | 227328 |
| 2024-05-10 | 28.60 | $28.96 | 90817 |
| 2024-05-09 | 28.52 | $28.91 | 154000 |
| 2024-05-08 | 28.44 | $28.79 | 160440 |
| 2024-05-07 | 28.37 | $28.74 | 123430 |
| 2024-05-06 | 28.30 | $28.67 | 120900 |
| 2024-05-03 | 28.24 | $28.42 | 471700 |
| 2024-05-02 | 28.21 | $28.19 | 181800 |
| 2024-05-01 | 28.24 | $28.07 | 169308 |
| 2024-04-30 | 28.29 | $28.11 | 226120 |
| 2024-04-29 | 28.34 | $28.45 | 126300 |
| 2024-04-26 | 28.33 | $28.45 | 108100 |
| 2024-04-25 | 28.32 | $28.22 | 334739 |
| 2024-04-24 | 28.36 | $28.37 | 146515 |
| 2024-04-23 | 28.38 | $28.44 | 392209 |
| 2024-04-22 | 28.38 | $28.16 | 116924 |
| 2024-04-19 | 28.44 | $28.01 | 123600 |
| 2024-04-18 | 28.55 | $28.12 | 127332 |
| 2024-04-17 | 28.64 | $28.17 | 126500 |
| 2024-04-16 | 28.75 | $28.24 | 205300 |
| 2024-04-15 | 28.85 | $28.25 | 221700 |
| 2024-04-12 | 28.97 | $28.53 | 183000 |
| 2024-04-11 | 29.06 | $28.86 | 96116 |
| 2024-04-10 | 29.08 | $28.75 | 177700 |
| 2024-04-09 | 29.13 | $29.04 | 279848 |
| 2024-04-08 | 29.12 | $29.02 | 139700 |
| 2024-04-05 | 29.12 | $29.00 | 231328 |
| 2024-04-04 | 29.12 | $28.81 | 278028 |
| 2024-04-03 | 29.15 | $29.02 | 171900 |
| 2024-04-02 | 29.15 | $28.91 | 172748 |
| 2024-04-01 | 29.17 | $29.07 | 196200 |
| 2024-03-28 | 29.15 | $29.11 | 177015 |
| 2024-03-27 | 29.13 | $29.21 | 132600 |
| 2024-03-26 | 29.07 | $29.04 | 127219 |
| 2024-03-25 | 29.05 | $29.07 | 155700 |
| 2024-03-22 | 29.01 | $29.12 | 123102 |
| 2024-03-21 | 28.95 | $29.19 | 112322 |
| 2024-03-20 | 28.86 | $29.00 | 130805 |
| 2024-03-19 | 28.80 | $28.70 | 109200 |
| 2024-03-18 | 28.79 | $28.62 | 138414 |
| 2024-03-15 | 28.79 | $28.57 | 93440 |
| 2024-03-14 | 28.81 | $28.69 | 103300 |
| 2024-03-13 | 28.80 | $28.78 | 68300 |
| 2024-03-12 | 28.76 | $28.74 | 101315 |
| 2024-03-11 | 28.73 | $28.65 | 90616 |
| 2024-03-08 | 28.71 | $28.72 | 146500 |
| 2024-03-07 | 28.67 | $28.89 | 139829 |
| 2024-03-06 | 28.59 | $28.63 | 256300 |
| 2024-03-05 | 28.54 | $28.51 | 123435 |
| 2024-03-04 | 28.51 | $28.66 | 109919 |
| 2024-03-01 | 28.45 | $28.68 | 158100 |
| 2024-02-29 | 28.36 | $28.33 | 185400 |
| 2024-02-28 | 28.34 | $28.28 | 119700 |
| 2024-02-27 | 28.32 | $28.29 | 168000 |
| 2024-02-26 | 28.29 | $28.29 | 106614 |
| 2024-02-23 | 28.26 | $28.36 | 144103 |
| 2024-02-22 | 28.21 | $28.36 | 443648 |
| 2024-02-21 | 28.14 | $28.00 | 65632 |
| 2024-02-20 | 28.14 | $27.99 | 138200 |
| 2024-02-16 | 28.14 | $28.06 | 126300 |
| 2024-02-15 | 28.13 | $28.17 | 73700 |
| 2024-02-14 | 28.09 | $27.97 | 122017 |
| 2024-02-13 | 28.08 | $27.79 | 317212 |
| 2024-02-12 | 28.10 | $28.16 | 132300 |
| 2024-02-09 | 28.05 | $28.17 | 128713 |
| 2024-02-08 | 27.99 | $28.11 | 95108 |
| 2024-02-07 | 27.93 | $28.03 | 128831 |
| 2024-02-06 | 27.87 | $27.86 | 86100 |
| 2024-02-05 | 27.84 | $27.77 | 133500 |
| 2024-02-02 | 27.82 | $27.90 | 118800 |
| 2024-02-01 | 27.77 | $27.86 | 132148 |
| 2024-01-31 | 27.72 | $27.61 | 108400 |
| 2024-01-30 | 27.71 | $27.84 | 105505 |
| 2024-01-29 | 27.65 | $27.82 | 68929 |
| 2024-01-26 | 27.58 | $27.67 | 87431 |
| 2024-01-25 | 27.53 | $27.62 | 93500 |
| 2024-01-24 | 27.48 | $27.50 | 130626 |
| 2024-01-23 | 27.45 | $27.43 | 388300 |
| 2024-01-22 | 27.43 | $27.41 | 1.2M |
| 2024-01-19 | 27.40 | $27.45 | 459428 |
| 2024-01-18 | 27.36 | $27.22 | 85231 |
| 2024-01-17 | 27.36 | $27.04 | 83033 |
| 2024-01-16 | 27.40 | $27.18 | 90800 |
| 2024-01-12 | 27.42 | $27.34 | 108400 |
| 2024-01-11 | 27.40 | $27.30 | 47700 |
| 2024-01-10 | 27.38 | $27.22 | 85800 |
| 2024-01-09 | 27.38 | $27.14 | 152300 |
| 2024-01-08 | 27.39 | $27.20 | 87100 |
| 2024-01-05 | 27.39 | $27.00 | 121900 |
| 2024-01-04 | 27.42 | $27.00 | 89600 |
| 2024-01-03 | 27.46 | $27.05 | 52200 |
| 2024-01-02 | 27.50 | $27.19 | 36811 |
| 2023-12-29 | 27.51 | $27.34 | 189926 |
| 2023-12-28 | 27.48 | $27.39 | 174041 |
| 2023-12-27 | 27.44 | $27.42 | 88939 |
| 2023-12-26 | 27.37 | $27.46 | 70600 |
| 2023-12-22 | 27.29 | $27.35 | 68535 |
| 2023-12-21 | 27.22 | $27.33 | 74225 |
| 2023-12-20 | 27.13 | $27.13 | 100909 |
| 2023-12-19 | 27.07 | $27.33 | 69520 |
| 2023-12-18 | 26.95 | $27.19 | 97300 |
| 2023-12-15 | 26.84 | $27.16 | 126836 |
| 2023-12-14 | 26.72 | $27.20 | 132116 |
| 2023-12-13 | 26.57 | $26.99 | 92449 |
| 2023-12-12 | 26.43 | $26.55 | 277043 |
| 2023-12-11 | 26.37 | $26.46 | 187900 |
| 2023-12-08 | 26.31 | $26.32 | 227600 |
| 2023-12-07 | 26.26 | $26.22 | 96800 |
| 2023-12-06 | 26.23 | $26.11 | 153800 |
| 2023-12-05 | 26.22 | $26.18 | 141800 |
| 2023-12-04 | 26.18 | $26.21 | 73244 |
| 2023-12-01 | 26.14 | $26.29 | 96500 |
| 2023-11-30 | 26.06 | $26.12 | 143200 |
| 2023-11-29 | 26.01 | $26.05 | 75929 |
| 2023-11-28 | 25.96 | $26.01 | 48835 |
| 2023-11-27 | 25.91 | $25.94 | 40400 |
| 2023-11-24 | 25.87 | $26.01 | 8537 |
| 2023-11-22 | 25.80 | $26.00 | 85700 |
| 2023-11-21 | 25.72 | $25.93 | 63000 |
| 2023-11-20 | 25.64 | $25.99 | 41800 |
| 2023-11-17 | 25.53 | $25.84 | 35100 |
| 2023-11-16 | 25.44 | $25.76 | 108800 |
| 2023-11-15 | 25.35 | $25.73 | 102301 |
| 2023-11-14 | 25.25 | $25.77 | 47300 |
| 2023-11-13 | 25.12 | $25.37 | 23300 |
| 2023-11-10 | 25.06 | $25.36 | 35900 |
| 2023-11-09 | 24.99 | $25.11 | 60327 |
| 2023-11-08 | 24.95 | $25.27 | 47548 |
| 2023-11-07 | 24.88 | $25.32 | 193403 |
| 2023-11-06 | 24.79 | $25.15 | 19700 |
| 2023-11-03 | 24.72 | $25.24 | 27901 |
| 2023-11-02 | 24.62 | $25.03 | 17128 |
| 2023-11-01 | 24.55 | $24.65 | 37700 |
| 2023-10-31 | 24.55 | $24.43 | 80218 |
| 2023-10-30 | 24.59 | $24.41 | 42400 |
| 2023-10-27 | 24.65 | $24.26 | 31200 |
| 2023-10-26 | 24.75 | $24.39 | 45800 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
37.48
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.42
Average
32.07
Maximum
37.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.48 | $37.40 | 3.5M |
| 2026-07-15 | 37.54 | $37.57 | 4.0M |
| 2026-07-14 | 37.55 | $37.43 | 2.0M |
| 2026-07-13 | 37.60 | $37.34 | 1.4M |
| 2026-07-10 | 37.70 | $37.67 | 1.3M |
| 2026-07-09 | 37.72 | $37.74 | 2.0M |
| 2026-07-08 | 37.72 | $37.48 | 1.2M |
| 2026-07-07 | 37.79 | $37.61 | 1.1M |
| 2026-07-06 | 37.85 | $37.98 | 1.2M |
| 2026-07-02 | 37.79 | $37.74 | 2.2M |
| 2026-07-01 | 37.80 | $37.70 | 1.8M |
| 2026-06-30 | 37.82 | $37.96 | 1.9M |
| 2026-06-29 | 37.76 | $37.92 | 1.6M |
| 2026-06-26 | 37.70 | $37.61 | 3.6M |
| 2026-06-25 | 37.72 | $37.67 | 1.2M |
| 2026-06-24 | 37.73 | $37.58 | 1.8M |
| 2026-06-23 | 37.76 | $37.49 | 1.7M |
| 2026-06-22 | 37.83 | $37.94 | 5.1M |
| 2026-06-18 | 37.77 | $38.06 | 6.4M |
| 2026-06-17 | 37.65 | $37.71 | 1.7M |
| 2026-06-16 | 37.62 | $37.92 | 2.2M |
| 2026-06-15 | 37.51 | $37.98 | 2.8M |
| 2026-06-12 | 37.35 | $37.50 | 3.8M |
| 2026-06-11 | 37.31 | $37.38 | 885118 |
| 2026-06-10 | 37.31 | $36.69 | 1.0M |
| 2026-06-09 | 37.51 | $37.19 | 5.0M |
| 2026-06-08 | 37.61 | $37.10 | 2.9M |
| 2026-06-05 | 37.75 | $37.01 | 2.3M |
| 2026-06-04 | 37.94 | $37.85 | 818202 |
| 2026-06-03 | 37.90 | $37.82 | 1.1M |
| 2026-06-02 | 37.87 | $38.05 | 1.3M |
| 2026-06-01 | 37.74 | $37.89 | 2.3M |
| 2026-05-29 | 37.63 | $37.84 | 1.9M |
| 2026-05-28 | 37.51 | $37.73 | 2.7M |
| 2026-05-27 | 37.39 | $37.57 | 2.8M |
| 2026-05-26 | 37.30 | $37.48 | 2.3M |
| 2026-05-22 | 37.20 | $37.12 | 9.0M |
| 2026-05-21 | 37.20 | $37.12 | 1.1M |
| 2026-05-20 | 37.19 | $36.99 | 1.4M |
| 2026-05-19 | 37.22 | $36.62 | 2.9M |
| 2026-05-18 | 37.37 | $36.86 | 2.0M |
| 2026-05-15 | 37.47 | $36.95 | 1.0M |
| 2026-05-14 | 37.56 | $37.55 | 1.7M |
| 2026-05-13 | 37.47 | $37.36 | 1.5M |
| 2026-05-12 | 37.41 | $37.28 | 1.7M |
| 2026-05-11 | 37.35 | $37.35 | 1.1M |
| 2026-05-08 | 37.26 | $37.31 | 1.0M |
| 2026-05-07 | 37.14 | $37.07 | 969900 |
| 2026-05-06 | 37.07 | $37.30 | 949700 |
| 2026-05-05 | 36.91 | $36.73 | 872637 |
| 2026-05-04 | 36.89 | $36.49 | 808200 |
| 2026-05-01 | 36.93 | $36.68 | 819014 |
| 2026-04-30 | 36.91 | $36.66 | 1.0M |
| 2026-04-29 | 36.88 | $36.31 | 835400 |
| 2026-04-28 | 36.96 | $36.45 | 1.1M |
| 2026-04-27 | 36.99 | $36.72 | 750421 |
| 2026-04-24 | 36.94 | $36.76 | 868220 |
| 2026-04-23 | 36.85 | $36.65 | 922700 |
| 2026-04-22 | 36.78 | $36.72 | 1.6M |
| 2026-04-21 | 36.65 | $36.36 | 987200 |
| 2026-04-20 | 36.60 | $36.68 | 1.4M |
| 2026-04-17 | 36.42 | $36.82 | 983800 |
| 2026-04-16 | 36.16 | $36.37 | 839200 |
| 2026-04-15 | 35.98 | $36.48 | 936816 |
| 2026-04-14 | 35.71 | $36.39 | 1.6M |
| 2026-04-13 | 35.41 | $36.11 | 773800 |
| 2026-04-10 | 35.13 | $35.80 | 726936 |
| 2026-04-09 | 34.89 | $35.80 | 1.4M |
| 2026-04-08 | 34.59 | $35.66 | 806500 |
| 2026-04-07 | 34.28 | $34.84 | 2.2M |
| 2026-04-06 | 34.16 | $34.75 | 1.1M |
| 2026-04-02 | 34.05 | $34.60 | 1.6M |
| 2026-04-01 | 33.98 | $34.61 | 2.1M |
| 2026-03-31 | 33.89 | $34.41 | 1.0M |
| 2026-03-30 | 33.86 | $33.78 | 952818 |
| 2026-03-27 | 34.03 | $33.82 | 1.6M |
| 2026-03-26 | 34.23 | $34.15 | 1.1M |
| 2026-03-25 | 34.39 | $34.69 | 848908 |
| 2026-03-24 | 34.42 | $34.52 | 1.0M |
| 2026-03-23 | 34.51 | $34.57 | 1.2M |
| 2026-03-20 | 34.62 | $34.23 | 984603 |
| 2026-03-19 | 34.88 | $34.73 | 1.1M |
| 2026-03-18 | 35.03 | $34.81 | 784545 |
| 2026-03-17 | 35.20 | $35.30 | 698800 |
| 2026-03-16 | 35.26 | $35.20 | 937800 |
| 2026-03-13 | 35.37 | $34.94 | 867300 |
| 2026-03-12 | 35.60 | $35.12 | 791800 |
| 2026-03-11 | 35.81 | $35.68 | 932026 |
| 2026-03-10 | 35.91 | $35.80 | 1.1M |
| 2026-03-09 | 35.98 | $35.91 | 1.3M |
| 2026-03-06 | 36.04 | $35.57 | 1.0M |
| 2026-03-05 | 36.22 | $35.93 | 898100 |
| 2026-03-04 | 36.33 | $36.14 | 1.4M |
| 2026-03-03 | 36.40 | $35.96 | 1.1M |
| 2026-03-02 | 36.54 | $36.45 | 884100 |
| 2026-02-27 | 36.55 | $36.54 | 952413 |
| 2026-02-26 | 36.53 | $36.63 | 2.4M |
| 2026-02-25 | 36.48 | $36.67 | 1.6M |
| 2026-02-24 | 36.40 | $36.53 | 1.7M |
| 2026-02-23 | 36.34 | $36.30 | 963908 |
| 2026-02-20 | 36.35 | $36.55 | 3.8M |
| 2026-02-19 | 36.28 | $36.29 | 1.3M |
| 2026-02-18 | 36.28 | $36.35 | 1.7M |
| 2026-02-17 | 36.25 | $36.26 | 1.5M |
| 2026-02-13 | 36.24 | $36.24 | 1.3M |
| 2026-02-12 | 36.24 | $36.13 | 1.1M |
| 2026-02-11 | 36.28 | $36.43 | 2.0M |
| 2026-02-10 | 36.22 | $36.38 | 1.0M |
| 2026-02-09 | 36.17 | $36.38 | 1.4M |
| 2026-02-06 | 36.11 | $36.26 | 1.3M |
| 2026-02-05 | 36.07 | $35.67 | 809734 |
| 2026-02-04 | 36.20 | $35.93 | 1.3M |
| 2026-02-03 | 36.29 | $35.98 | 986615 |
| 2026-02-02 | 36.37 | $36.19 | 1.1M |
| 2026-01-30 | 36.40 | $36.04 | 1.0M |
| 2026-01-29 | 36.49 | $36.44 | 1.3M |
| 2026-01-28 | 36.46 | $36.46 | 4.0M |
| 2026-01-27 | 36.41 | $36.39 | 1.1M |
| 2026-01-26 | 36.38 | $36.39 | 1.2M |
| 2026-01-23 | 36.33 | $36.26 | 1.2M |
| 2026-01-22 | 36.31 | $36.29 | 1.2M |
| 2026-01-21 | 36.27 | $36.20 | 1.4M |
| 2026-01-20 | 36.25 | $35.89 | 1.5M |
| 2026-01-16 | 36.32 | $36.29 | 1.3M |
| 2026-01-15 | 36.27 | $36.23 | 1.1M |
| 2026-01-14 | 36.23 | $36.15 | 1.3M |
| 2026-01-13 | 36.19 | $36.23 | 1.3M |
| 2026-01-12 | 36.12 | $36.26 | 1.0M |
| 2026-01-09 | 36.02 | $36.22 | 1.4M |
| 2026-01-08 | 35.91 | $35.94 | 880927 |
| 2026-01-07 | 35.86 | $35.93 | 872405 |
| 2026-01-06 | 35.79 | $36.04 | 935400 |
| 2026-01-05 | 35.67 | $35.78 | 1.4M |
| 2026-01-02 | 35.61 | $35.55 | 906909 |
| 2025-12-31 | 35.60 | $35.33 | 912500 |
| 2025-12-30 | 35.66 | $35.50 | 1.2M |
| 2025-12-29 | 35.67 | $35.53 | 1.2M |
| 2025-12-26 | 35.68 | $35.62 | 624200 |
| 2025-12-24 | 35.65 | $35.82 | 489000 |
| 2025-12-23 | 35.55 | $35.70 | 962000 |
| 2025-12-22 | 35.46 | $35.60 | 968406 |
| 2025-12-19 | 35.38 | $35.38 | 1.1M |
| 2025-12-18 | 35.35 | $35.17 | 1.2M |
| 2025-12-17 | 35.38 | $34.98 | 973900 |
| 2025-12-16 | 35.48 | $35.25 | 1.3M |
| 2025-12-15 | 35.50 | $35.27 | 1.0M |
| 2025-12-12 | 35.52 | $35.35 | 1.0M |
| 2025-12-11 | 35.52 | $35.76 | 822100 |
| 2025-12-10 | 35.38 | $35.57 | 921100 |
| 2025-12-09 | 35.27 | $35.25 | 799447 |
| 2025-12-08 | 35.23 | $35.22 | 933800 |
| 2025-12-05 | 35.19 | $35.27 | 814433 |
| 2025-12-04 | 35.12 | $35.24 | 896800 |
| 2025-12-03 | 35.04 | $35.31 | 899100 |
| 2025-12-02 | 34.93 | $35.15 | 977200 |
| 2025-12-01 | 34.83 | $35.05 | 763400 |
| 2025-11-28 | 34.75 | $35.29 | 824200 |
| 2025-11-26 | 34.57 | $35.15 | 911206 |
| 2025-11-25 | 34.40 | $34.92 | 652200 |
| 2025-11-24 | 34.26 | $34.53 | 647200 |
| 2025-11-21 | 34.22 | $34.23 | 795231 |
| 2025-11-20 | 34.28 | $34.03 | 866000 |
| 2025-11-19 | 34.41 | $34.33 | 716931 |
| 2025-11-18 | 34.47 | $34.25 | 827700 |
| 2025-11-17 | 34.58 | $34.36 | 759102 |
| 2025-11-14 | 34.68 | $34.59 | 1.0M |
| 2025-11-13 | 34.73 | $34.63 | 984200 |
| 2025-11-12 | 34.77 | $35.04 | 819900 |
| 2025-11-11 | 34.70 | $34.95 | 638500 |
| 2025-11-10 | 34.64 | $34.83 | 733620 |
| 2025-11-07 | 34.61 | $34.53 | 692729 |
| 2025-11-06 | 34.67 | $34.48 | 952200 |
| 2025-11-05 | 34.76 | $34.59 | 847100 |
| 2025-11-04 | 34.84 | $34.52 | 1.1M |
| 2025-11-03 | 34.95 | $34.75 | 731721 |
| 2025-10-31 | 35.01 | $34.83 | 889948 |
| 2025-10-30 | 35.07 | $34.86 | 818429 |
| 2025-10-29 | 35.12 | $35.17 | 1.0M |
| 2025-10-28 | 35.09 | $35.29 | 1.4M |
| 2025-10-27 | 35.00 | $35.25 | 786600 |
| 2025-10-24 | 34.92 | $35.08 | 842200 |
| 2025-10-23 | 34.86 | $34.91 | 876900 |
| 2025-10-22 | 34.85 | $34.84 | 1.1M |
| 2025-10-21 | 34.86 | $34.93 | 701900 |
| 2025-10-20 | 34.83 | $35.00 | 677400 |
| 2025-10-17 | 34.79 | $34.75 | 1.1M |
| 2025-10-16 | 34.81 | $34.76 | 1.1M |
| 2025-10-15 | 34.83 | $34.94 | 835600 |
| 2025-10-14 | 34.80 | $34.85 | 663831 |
| 2025-10-13 | 34.79 | $34.83 | 558500 |
| 2025-10-10 | 34.78 | $34.29 | 831002 |
| 2025-10-09 | 34.94 | $34.77 | 691830 |
| 2025-10-08 | 34.98 | $34.99 | 794000 |
| 2025-10-07 | 34.96 | $34.87 | 724100 |
| 2025-10-06 | 34.98 | $34.98 | 671300 |
| 2025-10-03 | 34.96 | $34.94 | 811735 |
| 2025-10-02 | 34.94 | $34.90 | 675133 |
| 2025-10-01 | 34.93 | $34.86 | 1.2M |
| 2025-09-30 | 34.93 | $34.72 | 530242 |
| 2025-09-29 | 34.97 | $34.88 | 676004 |
| 2025-09-26 | 34.97 | $34.85 | 802430 |
| 2025-09-25 | 34.97 | $34.71 | 878931 |
| 2025-09-24 | 35.01 | $34.80 | 750032 |
| 2025-09-23 | 35.03 | $34.96 | 676400 |
| 2025-09-22 | 35.00 | $34.92 | 721945 |
| 2025-09-19 | 34.97 | $34.94 | 689236 |
| 2025-09-18 | 34.92 | $34.86 | 528400 |
| 2025-09-17 | 34.88 | $34.77 | 823500 |
| 2025-09-16 | 34.86 | $34.88 | 566126 |
| 2025-09-15 | 34.79 | $34.89 | 746700 |
| 2025-09-12 | 34.70 | $34.78 | 539602 |
| 2025-09-11 | 34.62 | $34.91 | 798300 |
| 2025-09-10 | 34.48 | $34.72 | 764600 |
| 2025-09-09 | 34.36 | $34.48 | 663900 |
| 2025-09-08 | 34.29 | $34.53 | 572100 |
| 2025-09-05 | 34.18 | $34.38 | 697208 |
| 2025-09-04 | 34.10 | $34.22 | 693333 |
| 2025-09-03 | 34.05 | $33.99 | 624916 |
| 2025-09-02 | 34.05 | $33.99 | 629634 |
| 2025-08-29 | 34.06 | $34.09 | 731700 |
| 2025-08-28 | 34.04 | $34.23 | 753609 |
| 2025-08-27 | 33.97 | $34.10 | 662605 |
| 2025-08-26 | 33.92 | $34.06 | 630400 |
| 2025-08-25 | 33.87 | $33.91 | 720012 |
| 2025-08-22 | 33.86 | $34.07 | 1.0M |
| 2025-08-21 | 33.80 | $33.68 | 721523 |
| 2025-08-20 | 33.84 | $33.74 | 759100 |
| 2025-08-19 | 33.87 | $33.77 | 648900 |
| 2025-08-18 | 33.90 | $33.92 | 560147 |
| 2025-08-15 | 33.89 | $33.91 | 629100 |
| 2025-08-14 | 33.88 | $34.03 | 688444 |
| 2025-08-13 | 33.83 | $34.08 | 646900 |
| 2025-08-12 | 33.74 | $34.02 | 590400 |
| 2025-08-11 | 33.66 | $33.73 | 6.8M |
| 2025-08-08 | 33.65 | $33.74 | 644200 |
| 2025-08-07 | 33.64 | $33.59 | 809448 |
| 2025-08-06 | 33.67 | $33.62 | 819748 |
| 2025-08-05 | 33.69 | $33.57 | 658500 |
| 2025-08-04 | 33.74 | $33.76 | 622200 |
| 2025-08-01 | 33.74 | $33.39 | 638100 |
| 2025-07-31 | 33.85 | $33.63 | 533408 |
| 2025-07-30 | 33.91 | $33.77 | 711338 |
| 2025-07-29 | 33.93 | $33.83 | 548400 |
| 2025-07-28 | 33.94 | $33.87 | 606808 |
| 2025-07-25 | 33.93 | $33.96 | 523300 |
| 2025-07-24 | 33.89 | $33.89 | 437800 |
| 2025-07-23 | 33.85 | $33.94 | 712337 |
| 2025-07-22 | 33.79 | $33.74 | 612300 |
| 2025-07-21 | 33.78 | $33.72 | 783744 |
| 2025-07-18 | 33.77 | $33.67 | 484700 |
| 2025-07-17 | 33.76 | $33.72 | 664700 |
| 2025-07-16 | 33.74 | $33.62 | 637300 |
| 2025-07-15 | 33.73 | $33.48 | 563900 |
| 2025-07-14 | 33.77 | $33.67 | 537700 |
| 2025-07-11 | 33.75 | $33.58 | 516334 |
| 2025-07-10 | 33.74 | $33.74 | 682231 |
| 2025-07-09 | 33.68 | $33.66 | 770500 |
| 2025-07-08 | 33.63 | $33.43 | 467300 |
| 2025-07-07 | 33.63 | $33.52 | 605437 |
| 2025-07-03 | 33.59 | $33.70 | 372135 |
| 2025-07-02 | 33.49 | $33.55 | 571700 |
| 2025-07-01 | 33.40 | $33.38 | 813501 |
| 2025-06-30 | 33.34 | $33.44 | 655027 |
| 2025-06-27 | 33.25 | $33.44 | 568549 |
| 2025-06-26 | 33.13 | $33.32 | 765600 |
| 2025-06-25 | 33.02 | $33.06 | 1.3M |
| 2025-06-24 | 32.96 | $33.11 | 1.3M |
| 2025-06-23 | 32.86 | $32.79 | 463800 |
| 2025-06-20 | 32.85 | $32.57 | 812415 |
| 2025-06-18 | 32.89 | $32.63 | 480725 |
| 2025-06-17 | 32.92 | $32.65 | 856338 |
| 2025-06-16 | 32.94 | $32.76 | 489400 |
| 2025-06-13 | 32.93 | $32.63 | 538100 |
| 2025-06-12 | 32.96 | $32.98 | 406500 |
| 2025-06-11 | 32.86 | $32.80 | 651812 |
| 2025-06-10 | 32.80 | $32.70 | 460424 |
| 2025-06-09 | 32.75 | $32.62 | 487215 |
| 2025-06-06 | 32.71 | $32.61 | 702640 |
| 2025-06-05 | 32.66 | $32.54 | 674300 |
| 2025-06-04 | 32.61 | $32.65 | 456100 |
| 2025-06-03 | 32.50 | $32.54 | 503330 |
| 2025-06-02 | 32.40 | $32.40 | 406622 |
| 2025-05-30 | 32.32 | $32.23 | 337205 |
| 2025-05-29 | 32.26 | $32.18 | 678623 |
| 2025-05-28 | 32.21 | $32.06 | 531714 |
| 2025-05-27 | 32.17 | $32.14 | 550300 |
| 2025-05-23 | 32.09 | $31.68 | 769920 |
| 2025-05-22 | 32.14 | $31.72 | 386700 |
| 2025-05-21 | 32.17 | $31.68 | 650325 |
| 2025-05-20 | 32.22 | $32.08 | 505000 |
| 2025-05-19 | 32.14 | $32.13 | 510626 |
| 2025-05-16 | 32.02 | $32.03 | 396320 |
| 2025-05-15 | 31.89 | $31.89 | 754823 |
| 2025-05-14 | 31.78 | $31.73 | 722200 |
| 2025-05-13 | 31.69 | $31.85 | 664729 |
| 2025-05-12 | 31.53 | $31.72 | 646534 |
| 2025-05-09 | 31.37 | $31.23 | 470505 |
| 2025-05-08 | 31.32 | $31.25 | 495300 |
| 2025-05-07 | 31.25 | $31.20 | 441500 |
| 2025-05-06 | 31.18 | $31.07 | 601316 |
| 2025-05-05 | 31.13 | $31.31 | 406235 |
| 2025-05-02 | 30.99 | $31.34 | 346700 |
| 2025-05-01 | 30.80 | $31.08 | 747342 |
| 2025-04-30 | 30.65 | $31.01 | 632400 |
| 2025-04-29 | 30.49 | $30.94 | 426600 |
| 2025-04-28 | 30.32 | $30.87 | 369400 |
| 2025-04-25 | 30.13 | $30.77 | 1.2M |
| 2025-04-24 | 29.94 | $30.70 | 655400 |
| 2025-04-23 | 29.72 | $30.28 | 673200 |
| 2025-04-22 | 29.60 | $29.93 | 513216 |
| 2025-04-21 | 29.57 | $29.49 | 1.0M |
| 2025-04-17 | 29.68 | $29.92 | 695632 |
| 2025-04-16 | 29.68 | $29.95 | 673700 |
| 2025-04-15 | 29.68 | $30.25 | 658208 |
| 2025-04-14 | 29.59 | $30.21 | 613000 |
| 2025-04-11 | 29.51 | $30.01 | 681826 |
| 2025-04-10 | 29.48 | $29.61 | 852800 |
| 2025-04-09 | 29.58 | $30.31 | 874900 |
| 2025-04-08 | 29.50 | $28.65 | 910239 |
| 2025-04-07 | 29.93 | $28.96 | 1.5M |
| 2025-04-04 | 30.36 | $29.11 | 1.3M |
| 2025-04-03 | 30.86 | $30.27 | 831000 |
| 2025-04-02 | 31.09 | $31.18 | 710540 |
| 2025-04-01 | 31.09 | $31.08 | 597900 |
| 2025-03-31 | 31.13 | $30.98 | 614939 |
| 2025-03-28 | 31.21 | $30.98 | 479810 |
| 2025-03-27 | 31.31 | $31.31 | 757307 |
| 2025-03-26 | 31.33 | $31.42 | 636026 |
| 2025-03-25 | 31.32 | $31.71 | 704500 |
| 2025-03-24 | 31.21 | $31.66 | 698438 |
| 2025-03-21 | 31.11 | $31.39 | 726600 |
| 2025-03-20 | 31.07 | $31.43 | 538401 |
| 2025-03-19 | 31.01 | $31.44 | 535539 |
| 2025-03-18 | 30.94 | $31.15 | 501200 |
| 2025-03-17 | 30.96 | $31.34 | 561500 |
| 2025-03-14 | 30.92 | $31.15 | 640621 |
| 2025-03-13 | 30.94 | $30.81 | 475836 |
| 2025-03-12 | 31.09 | $31.04 | 648604 |
| 2025-03-11 | 31.19 | $30.90 | 845947 |
| 2025-03-10 | 31.37 | $30.98 | 996305 |
| 2025-03-07 | 31.57 | $31.48 | 944309 |
| 2025-03-06 | 31.65 | $31.38 | 887800 |
| 2025-03-05 | 31.79 | $31.76 | 600100 |
| 2025-03-04 | 31.85 | $31.48 | 863300 |
| 2025-03-03 | 32.00 | $31.76 | 873749 |
| 2025-02-28 | 32.10 | $32.06 | 565610 |
| 2025-02-27 | 32.13 | $31.77 | 469100 |
| 2025-02-26 | 32.26 | $32.10 | 600714 |
| 2025-02-25 | 32.31 | $31.98 | 723604 |
| 2025-02-24 | 32.40 | $32.01 | 556200 |
| 2025-02-21 | 32.51 | $32.12 | 461000 |
| 2025-02-20 | 32.60 | $32.45 | 634000 |
| 2025-02-19 | 32.61 | $32.55 | 740600 |
| 2025-02-18 | 32.58 | $32.49 | 663836 |
| 2025-02-14 | 32.55 | $32.48 | 478343 |
| 2025-02-13 | 32.53 | $32.51 | 565518 |
| 2025-02-12 | 32.48 | $32.33 | 670000 |
| 2025-02-11 | 32.48 | $32.37 | 500810 |
| 2025-02-10 | 32.46 | $32.44 | 687332 |
| 2025-02-07 | 32.41 | $32.29 | 666141 |
| 2025-02-06 | 32.39 | $32.56 | 830400 |
| 2025-02-05 | 32.28 | $32.44 | 483513 |
| 2025-02-04 | 32.18 | $32.19 | 428748 |
| 2025-02-03 | 32.13 | $32.03 | 491400 |
| 2025-01-31 | 32.12 | $32.16 | 465000 |
| 2025-01-30 | 32.07 | $32.16 | 598300 |
| 2025-01-29 | 32.00 | $31.98 | 781622 |
| 2025-01-28 | 31.97 | $31.98 | 651200 |
| 2025-01-27 | 31.92 | $31.82 | 527438 |
| 2025-01-24 | 31.92 | $32.28 | 505000 |
| 2025-01-23 | 31.77 | $32.20 | 570300 |
| 2025-01-22 | 31.61 | $32.05 | 562326 |
| 2025-01-21 | 31.46 | $32.04 | 502507 |
| 2025-01-17 | 31.29 | $31.72 | 547644 |
| 2025-01-16 | 31.18 | $31.52 | 564200 |
| 2025-01-15 | 31.11 | $31.45 | 492400 |
| 2025-01-14 | 31.05 | $31.06 | 666002 |
| 2025-01-13 | 31.11 | $30.99 | 457427 |
| 2025-01-10 | 31.20 | $31.00 | 568800 |
| 2025-01-08 | 31.32 | $31.36 | 571400 |
| 2025-01-07 | 31.35 | $31.30 | 909912 |
| 2025-01-06 | 31.40 | $31.61 | 632746 |
| 2025-01-03 | 31.38 | $31.47 | 276600 |
| 2025-01-02 | 31.40 | $31.29 | 466321 |
| 2024-12-31 | 31.48 | $31.27 | 376715 |
| 2024-12-30 | 31.58 | $31.33 | 768100 |
| 2024-12-27 | 31.69 | $31.56 | 652646 |
| 2024-12-26 | 31.76 | $31.78 | 519543 |
| 2024-12-24 | 31.76 | $31.93 | 252800 |
| 2024-12-23 | 31.73 | $31.72 | 516936 |
| 2024-12-20 | 31.75 | $31.50 | 701924 |
| 2024-12-19 | 31.85 | $31.21 | 544600 |
| 2024-12-18 | 32.06 | $31.37 | 584800 |
| 2024-12-17 | 32.27 | $32.22 | 432449 |
| 2024-12-16 | 32.25 | $32.43 | 424342 |
| 2024-12-13 | 32.15 | $32.22 | 398143 |
| 2024-12-12 | 32.10 | $31.88 | 442200 |
| 2024-12-11 | 32.14 | $32.13 | 482928 |
| 2024-12-10 | 32.10 | $31.89 | 343800 |
| 2024-12-09 | 32.13 | $32.02 | 427946 |
| 2024-12-06 | 32.13 | $32.21 | 331834 |
| 2024-12-05 | 32.06 | $32.13 | 627924 |
| 2024-12-04 | 32.00 | $32.14 | 638200 |
| 2024-12-03 | 31.91 | $32.04 | 351203 |
| 2024-12-02 | 31.84 | $32.03 | 359804 |
| 2024-11-29 | 31.76 | $31.96 | 158908 |
| 2024-11-27 | 31.67 | $31.78 | 271200 |
| 2024-11-26 | 31.62 | $31.82 | 386910 |
| 2024-11-25 | 31.55 | $31.76 | 404800 |
| 2024-11-22 | 31.48 | $31.62 | 654906 |
| 2024-11-21 | 31.43 | $31.50 | 647329 |
| 2024-11-20 | 31.42 | $31.37 | 370400 |
| 2024-11-19 | 31.44 | $31.34 | 284500 |
| 2024-11-18 | 31.48 | $31.30 | 283000 |
| 2024-11-15 | 31.54 | $31.16 | 364300 |
| 2024-11-14 | 31.66 | $31.46 | 542945 |
| 2024-11-13 | 31.70 | $31.59 | 393300 |
| 2024-11-12 | 31.71 | $31.71 | 454000 |
| 2024-11-11 | 31.68 | $31.94 | 369400 |
| 2024-11-08 | 31.58 | $31.99 | 429100 |
| 2024-11-07 | 31.42 | $31.88 | 629845 |
| 2024-11-06 | 31.27 | $31.65 | 612833 |
| 2024-11-05 | 31.16 | $31.30 | 474700 |
| 2024-11-04 | 31.14 | $30.93 | 270627 |
| 2024-11-01 | 31.23 | $30.95 | 420200 |
| 2024-10-31 | 31.34 | $30.98 | 363500 |
| 2024-10-30 | 31.45 | $31.38 | 346930 |
| 2024-10-29 | 31.46 | $31.49 | 526300 |
| 2024-10-28 | 31.44 | $31.36 | 425100 |
| 2024-10-25 | 31.46 | $31.34 | 294608 |
| 2024-10-24 | 31.48 | $31.31 | 289100 |
| 2024-10-23 | 31.52 | $31.29 | 238310 |
| 2024-10-22 | 31.56 | $31.53 | 330447 |
| 2024-10-21 | 31.54 | $31.45 | 243000 |
| 2024-10-18 | 31.54 | $31.59 | 323146 |
| 2024-10-17 | 31.48 | $31.56 | 284814 |
| 2024-10-16 | 31.42 | $31.41 | 297000 |
| 2024-10-15 | 31.39 | $31.30 | 286508 |
| 2024-10-14 | 31.39 | $31.54 | 361300 |
| 2024-10-11 | 31.31 | $31.42 | 241300 |
| 2024-10-10 | 31.24 | $31.24 | 269700 |
| 2024-10-09 | 31.21 | $31.29 | 528920 |
| 2024-10-08 | 31.16 | $31.11 | 236613 |
| 2024-10-07 | 31.16 | $30.94 | 263700 |
| 2024-10-04 | 31.20 | $31.10 | 262220 |
| 2024-10-03 | 31.20 | $30.94 | 327638 |
| 2024-10-02 | 31.25 | $31.05 | 323300 |
| 2024-10-01 | 31.26 | $31.02 | 485836 |
| 2024-09-30 | 31.29 | $31.05 | 241602 |
| 2024-09-27 | 31.31 | $31.20 | 285538 |
| 2024-09-26 | 31.28 | $31.28 | 303106 |
| 2024-09-25 | 31.21 | $31.18 | 274700 |
| 2024-09-24 | 31.15 | $31.31 | 237047 |
| 2024-09-23 | 31.04 | $31.16 | 249715 |
| 2024-09-20 | 30.94 | $31.12 | 252400 |
| 2024-09-19 | 30.84 | $31.14 | 382400 |
| 2024-09-18 | 30.69 | $30.74 | 280534 |
| 2024-09-17 | 30.64 | $30.83 | 353238 |
| 2024-09-16 | 30.55 | $30.84 | 290100 |
| 2024-09-13 | 30.44 | $30.77 | 230700 |
| 2024-09-12 | 30.32 | $30.60 | 213903 |
| 2024-09-11 | 30.22 | $30.29 | 173743 |
| 2024-09-10 | 30.21 | $30.09 | 213900 |
| 2024-09-09 | 30.25 | $29.99 | 278715 |
| 2024-09-06 | 30.34 | $29.78 | 425333 |
| 2024-09-05 | 30.50 | $30.17 | 264807 |
| 2024-09-04 | 30.58 | $30.23 | 429736 |
| 2024-09-03 | 30.66 | $30.24 | 478200 |
| 2024-08-30 | 30.74 | $30.74 | 217203 |
| 2024-08-29 | 30.68 | $30.58 | 542836 |
| 2024-08-28 | 30.65 | $30.57 | 209333 |
| 2024-08-27 | 30.62 | $30.66 | 220200 |
| 2024-08-26 | 30.54 | $30.61 | 270810 |
| 2024-08-23 | 30.46 | $30.68 | 441500 |
| 2024-08-22 | 30.33 | $30.39 | 450700 |
| 2024-08-21 | 30.27 | $30.55 | 262244 |
| 2024-08-20 | 30.14 | $30.47 | 214800 |
| 2024-08-19 | 30.01 | $30.49 | 234845 |
| 2024-08-16 | 29.83 | $30.31 | 163337 |
| 2024-08-15 | 29.68 | $30.30 | 368700 |
| 2024-08-14 | 29.50 | $29.93 | 503226 |
| 2024-08-13 | 29.40 | $29.87 | 1.1M |
| 2024-08-12 | 29.29 | $29.55 | 300341 |
| 2024-08-09 | 29.27 | $29.74 | 323800 |
| 2024-08-08 | 29.19 | $29.36 | 239800 |
| 2024-08-07 | 29.22 | $28.89 | 245800 |
| 2024-08-06 | 29.40 | $29.09 | 244600 |
| 2024-08-05 | 29.57 | $28.99 | 650440 |
| 2024-08-02 | 29.81 | $29.61 | 153300 |
| 2024-08-01 | 29.90 | $29.86 | 369204 |
| 2024-07-31 | 29.94 | $30.19 | 331000 |
| 2024-07-30 | 29.88 | $29.78 | 375700 |
| 2024-07-29 | 29.94 | $29.86 | 284531 |
| 2024-07-26 | 29.99 | $29.89 | 220600 |
| 2024-07-25 | 30.04 | $29.64 | 242031 |
| 2024-07-24 | 30.19 | $29.70 | 234228 |
| 2024-07-23 | 30.34 | $30.23 | 198900 |
| 2024-07-22 | 30.35 | $30.20 | 259000 |
| 2024-07-19 | 30.38 | $30.03 | 142616 |
| 2024-07-18 | 30.47 | $30.15 | 174903 |
| 2024-07-17 | 30.53 | $30.29 | 244600 |
| 2024-07-16 | 30.55 | $30.71 | 240100 |
| 2024-07-15 | 30.44 | $30.54 | 197500 |
| 2024-07-12 | 30.36 | $30.50 | 216800 |
| 2024-07-11 | 30.27 | $30.34 | 215700 |
| 2024-07-10 | 30.21 | $30.35 | 288800 |
| 2024-07-09 | 30.13 | $30.12 | 223601 |
| 2024-07-08 | 30.10 | $30.17 | 260705 |
| 2024-07-05 | 30.04 | $30.15 | 136344 |
| 2024-07-03 | 29.97 | $30.03 | 113215 |
| 2024-07-02 | 29.93 | $29.82 | 335400 |
| 2024-07-01 | 29.94 | $29.70 | 182018 |
| 2024-06-28 | 29.98 | $29.73 | 183700 |
| 2024-06-27 | 30.02 | $29.92 | 1.5M |
| 2024-06-26 | 30.01 | $29.85 | 146900 |
| 2024-06-25 | 30.01 | $29.88 | 99019 |
| 2024-06-24 | 30.00 | $29.88 | 155939 |
| 2024-06-21 | 29.98 | $29.84 | 235100 |
| 2024-06-20 | 29.97 | $29.99 | 148640 |
| 2024-06-18 | 29.90 | $30.03 | 210818 |
| 2024-06-17 | 29.80 | $30.01 | 169121 |
| 2024-06-14 | 29.68 | $29.79 | 153900 |
| 2024-06-13 | 29.60 | $29.80 | 242200 |
| 2024-06-12 | 29.49 | $29.66 | 114600 |
| 2024-06-11 | 29.40 | $29.43 | 107906 |
| 2024-06-10 | 29.36 | $29.43 | 103000 |
| 2024-06-07 | 29.31 | $29.26 | 179100 |
| 2024-06-06 | 29.31 | $29.41 | 139300 |
| 2024-06-05 | 29.25 | $29.42 | 275623 |
| 2024-06-04 | 29.17 | $29.07 | 164228 |
| 2024-06-03 | 29.19 | $29.10 | 171944 |
| 2024-05-31 | 29.20 | $29.05 | 161734 |
| 2024-05-30 | 29.22 | $28.88 | 173908 |
| 2024-05-29 | 29.30 | $28.88 | 280538 |
| 2024-05-28 | 29.40 | $29.21 | 252623 |
| 2024-05-24 | 29.40 | $29.27 | 113244 |
| 2024-05-23 | 29.39 | $29.08 | 209200 |
| 2024-05-22 | 29.43 | $29.28 | 297836 |
| 2024-05-21 | 29.41 | $29.42 | 371500 |
| 2024-05-20 | 29.33 | $29.39 | 284617 |
| 2024-05-17 | 29.25 | $29.35 | 582709 |
| 2024-05-16 | 29.15 | $29.30 | 564300 |
| 2024-05-15 | 29.05 | $29.44 | 141300 |
| 2024-05-14 | 28.87 | $29.11 | 185400 |
| 2024-05-13 | 28.76 | $28.92 | 227328 |
| 2024-05-10 | 28.68 | $28.96 | 90817 |
| 2024-05-09 | 28.57 | $28.91 | 154000 |
| 2024-05-08 | 28.46 | $28.79 | 160440 |
| 2024-05-07 | 28.35 | $28.74 | 123430 |
| 2024-05-06 | 28.24 | $28.67 | 120900 |
| 2024-05-03 | 28.13 | $28.42 | 471700 |
| 2024-05-02 | 28.08 | $28.19 | 181800 |
| 2024-05-01 | 28.09 | $28.07 | 169308 |
| 2024-04-30 | 28.14 | $28.11 | 226120 |
| 2024-04-29 | 28.20 | $28.45 | 126300 |
| 2024-04-26 | 28.16 | $28.45 | 108100 |
| 2024-04-25 | 28.12 | $28.22 | 334739 |
| 2024-04-24 | 28.15 | $28.37 | 146515 |
| 2024-04-23 | 28.14 | $28.44 | 392209 |
| 2024-04-22 | 28.11 | $28.16 | 116924 |
| 2024-04-19 | 28.17 | $28.01 | 123600 |
| 2024-04-18 | 28.29 | $28.12 | 127332 |
| 2024-04-17 | 28.41 | $28.17 | 126500 |
| 2024-04-16 | 28.54 | $28.24 | 205300 |
| 2024-04-15 | 28.67 | $28.25 | 221700 |
| 2024-04-12 | 28.84 | $28.53 | 183000 |
| 2024-04-11 | 28.95 | $28.86 | 96116 |
| 2024-04-10 | 28.98 | $28.75 | 177700 |
| 2024-04-09 | 29.06 | $29.04 | 279848 |
| 2024-04-08 | 29.05 | $29.02 | 139700 |
| 2024-04-05 | 29.05 | $29.00 | 231328 |
| 2024-04-04 | 29.06 | $28.81 | 278028 |
| 2024-04-03 | 29.12 | $29.02 | 171900 |
| 2024-04-02 | 29.13 | $28.91 | 172748 |
| 2024-04-01 | 29.17 | $29.07 | 196200 |
| 2024-03-28 | 29.17 | $29.11 | 177015 |
| 2024-03-27 | 29.15 | $29.21 | 132600 |
| 2024-03-26 | 29.08 | $29.04 | 127219 |
| 2024-03-25 | 29.06 | $29.07 | 155700 |
| 2024-03-22 | 29.02 | $29.12 | 123102 |
| 2024-03-21 | 28.95 | $29.19 | 112322 |
| 2024-03-20 | 28.84 | $29.00 | 130805 |
| 2024-03-19 | 28.76 | $28.70 | 109200 |
| 2024-03-18 | 28.76 | $28.62 | 138414 |
| 2024-03-15 | 28.77 | $28.57 | 93440 |
| 2024-03-14 | 28.81 | $28.69 | 103300 |
| 2024-03-13 | 28.81 | $28.78 | 68300 |
| 2024-03-12 | 28.78 | $28.74 | 101315 |
| 2024-03-11 | 28.75 | $28.65 | 90616 |
| 2024-03-08 | 28.74 | $28.72 | 146500 |
| 2024-03-07 | 28.71 | $28.89 | 139829 |
| 2024-03-06 | 28.60 | $28.63 | 256300 |
| 2024-03-05 | 28.56 | $28.51 | 123435 |
| 2024-03-04 | 28.53 | $28.66 | 109919 |
| 2024-03-01 | 28.45 | $28.68 | 158100 |
| 2024-02-29 | 28.34 | $28.33 | 185400 |
| 2024-02-28 | 28.32 | $28.28 | 119700 |
| 2024-02-27 | 28.31 | $28.29 | 168000 |
| 2024-02-26 | 28.28 | $28.29 | 106614 |
| 2024-02-23 | 28.25 | $28.36 | 144103 |
| 2024-02-22 | 28.18 | $28.36 | 443648 |
| 2024-02-21 | 28.10 | $28.00 | 65632 |
| 2024-02-20 | 28.11 | $27.99 | 138200 |
| 2024-02-16 | 28.13 | $28.06 | 126300 |
| 2024-02-15 | 28.12 | $28.17 | 73700 |
| 2024-02-14 | 28.07 | $27.97 | 122017 |
| 2024-02-13 | 28.07 | $27.79 | 317212 |
| 2024-02-12 | 28.13 | $28.16 | 132300 |
| 2024-02-09 | 28.07 | $28.17 | 128713 |
| 2024-02-08 | 28.00 | $28.11 | 95108 |
| 2024-02-07 | 27.93 | $28.03 | 128831 |
| 2024-02-06 | 27.86 | $27.86 | 86100 |
| 2024-02-05 | 27.83 | $27.77 | 133500 |
| 2024-02-02 | 27.82 | $27.90 | 118800 |
| 2024-02-01 | 27.76 | $27.86 | 132148 |
| 2024-01-31 | 27.69 | $27.61 | 108400 |
| 2024-01-30 | 27.69 | $27.84 | 105505 |
| 2024-01-29 | 27.61 | $27.82 | 68929 |
| 2024-01-26 | 27.52 | $27.67 | 87431 |
| 2024-01-25 | 27.46 | $27.62 | 93500 |
| 2024-01-24 | 27.39 | $27.50 | 130626 |
| 2024-01-23 | 27.35 | $27.43 | 388300 |
| 2024-01-22 | 27.32 | $27.41 | 1.2M |
| 2024-01-19 | 27.29 | $27.45 | 459428 |
| 2024-01-18 | 27.23 | $27.22 | 85231 |
| 2024-01-17 | 27.23 | $27.04 | 83033 |
| 2024-01-16 | 27.29 | $27.18 | 90800 |
| 2024-01-12 | 27.32 | $27.34 | 108400 |
| 2024-01-11 | 27.29 | $27.30 | 47700 |
| 2024-01-10 | 27.28 | $27.22 | 85800 |
| 2024-01-09 | 27.28 | $27.14 | 152300 |
| 2024-01-08 | 27.31 | $27.20 | 87100 |
| 2024-01-05 | 27.31 | $27.00 | 121900 |
| 2024-01-04 | 27.38 | $27.00 | 89600 |
| 2024-01-03 | 27.47 | $27.05 | 52200 |
| 2024-01-02 | 27.54 | $27.19 | 36811 |
| 2023-12-29 | 27.59 | $27.34 | 189926 |
| 2023-12-28 | 27.59 | $27.39 | 174041 |
| 2023-12-27 | 27.56 | $27.42 | 88939 |
| 2023-12-26 | 27.52 | $27.46 | 70600 |
| 2023-12-22 | 27.44 | $27.35 | 68535 |
| 2023-12-21 | 27.38 | $27.33 | 74225 |
| 2023-12-20 | 27.30 | $27.13 | 100909 |
| 2023-12-19 | 27.25 | $27.33 | 69520 |
| 2023-12-18 | 27.13 | $27.19 | 97300 |
| 2023-12-15 | 27.01 | $27.16 | 126836 |
| 2023-12-14 | 26.87 | $27.20 | 132116 |
| 2023-12-13 | 26.69 | $26.99 | 92449 |
| 2023-12-12 | 26.52 | $26.55 | 277043 |
| 2023-12-11 | 26.45 | $26.46 | 187900 |
| 2023-12-08 | 26.39 | $26.32 | 227600 |
| 2023-12-07 | 26.35 | $26.22 | 96800 |
| 2023-12-06 | 26.34 | $26.11 | 153800 |
| 2023-12-05 | 26.34 | $26.18 | 141800 |
| 2023-12-04 | 26.33 | $26.21 | 73244 |
| 2023-12-01 | 26.29 | $26.29 | 96500 |
| 2023-11-30 | 26.22 | $26.12 | 143200 |
| 2023-11-29 | 26.18 | $26.05 | 75929 |
| 2023-11-28 | 26.14 | $26.01 | 48835 |
| 2023-11-27 | 26.11 | $25.94 | 40400 |
| 2023-11-24 | 26.08 | $26.01 | 8537 |
| 2023-11-22 | 26.02 | $26.00 | 85700 |
| 2023-11-21 | 25.94 | $25.93 | 63000 |
| 2023-11-20 | 25.86 | $25.99 | 41800 |
| 2023-11-17 | 25.74 | $25.84 | 35100 |
| 2023-11-16 | 25.64 | $25.76 | 108800 |
| 2023-11-15 | 25.53 | $25.73 | 102301 |
| 2023-11-14 | 25.41 | $25.77 | 47300 |
| 2023-11-13 | 25.25 | $25.37 | 23300 |
| 2023-11-10 | 25.17 | $25.36 | 35900 |
| 2023-11-09 | 25.08 | $25.11 | 60327 |
| 2023-11-08 | 25.05 | $25.27 | 47548 |
| 2023-11-07 | 24.95 | $25.32 | 193403 |
| 2023-11-06 | 24.82 | $25.15 | 19700 |
| 2023-11-03 | 24.72 | $25.24 | 27901 |
| 2023-11-02 | 24.56 | $25.03 | 17128 |
| 2023-11-01 | 24.44 | $24.65 | 37700 |
| 2023-10-31 | 24.42 | $24.43 | 80218 |
| 2023-10-30 | 24.46 | $24.41 | 42400 |
| 2023-10-27 | 24.52 | $24.26 | 31200 |
| 2023-10-26 | 24.65 | $24.39 | 45800 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
49.30
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.89
Average
56.74
Maximum
77.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 49.30 | $37.40 | 3.5M |
| 2026-07-15 | 51.41 | $37.57 | 4.0M |
| 2026-07-14 | 49.72 | $37.43 | 2.0M |
| 2026-07-13 | 48.63 | $37.34 | 1.4M |
| 2026-07-10 | 52.61 | $37.67 | 1.3M |
| 2026-07-09 | 53.49 | $37.74 | 2.0M |
| 2026-07-08 | 50.57 | $37.48 | 1.2M |
| 2026-07-07 | 52.12 | $37.61 | 1.1M |
| 2026-07-06 | 56.84 | $37.98 | 1.2M |
| 2026-07-02 | 54.29 | $37.74 | 2.2M |
| 2026-07-01 | 53.86 | $37.70 | 1.8M |
| 2026-06-30 | 57.19 | $37.96 | 1.9M |
| 2026-06-29 | 56.80 | $37.92 | 1.6M |
| 2026-06-26 | 53.69 | $37.61 | 3.6M |
| 2026-06-25 | 54.41 | $37.67 | 1.2M |
| 2026-06-24 | 53.52 | $37.58 | 1.8M |
| 2026-06-23 | 52.64 | $37.49 | 1.7M |
| 2026-06-22 | 57.83 | $37.94 | 5.1M |
| 2026-06-18 | 59.31 | $38.06 | 6.4M |
| 2026-06-17 | 56.20 | $37.71 | 1.7M |
| 2026-06-16 | 58.76 | $37.92 | 2.2M |
| 2026-06-15 | 59.50 | $37.98 | 2.8M |
| 2026-06-12 | 55.24 | $37.50 | 3.8M |
| 2026-06-11 | 54.10 | $37.38 | 885118 |
| 2026-06-10 | 46.63 | $36.69 | 1.0M |
| 2026-06-09 | 52.51 | $37.19 | 5.0M |
| 2026-06-08 | 51.46 | $37.10 | 2.9M |
| 2026-06-05 | 50.42 | $37.01 | 2.3M |
| 2026-06-04 | 62.22 | $37.85 | 818202 |
| 2026-06-03 | 61.92 | $37.82 | 1.1M |
| 2026-06-02 | 65.75 | $38.05 | 1.3M |
| 2026-06-01 | 64.29 | $37.89 | 2.3M |
| 2026-05-29 | 63.83 | $37.84 | 1.9M |
| 2026-05-28 | 62.84 | $37.73 | 2.7M |
| 2026-05-27 | 61.37 | $37.57 | 2.8M |
| 2026-05-26 | 60.53 | $37.48 | 2.3M |
| 2026-05-22 | 57.01 | $37.12 | 9.0M |
| 2026-05-21 | 57.01 | $37.12 | 1.1M |
| 2026-05-20 | 55.72 | $36.99 | 1.4M |
| 2026-05-19 | 51.81 | $36.62 | 2.9M |
| 2026-05-18 | 54.79 | $36.86 | 2.0M |
| 2026-05-15 | 55.93 | $36.95 | 1.0M |
| 2026-05-14 | 64.48 | $37.55 | 1.7M |
| 2026-05-13 | 62.77 | $37.36 | 1.5M |
| 2026-05-12 | 62.03 | $37.28 | 1.7M |
| 2026-05-11 | 63.06 | $37.35 | 1.1M |
| 2026-05-08 | 62.73 | $37.31 | 1.0M |
| 2026-05-07 | 60.69 | $37.07 | 969900 |
| 2026-05-06 | 63.87 | $37.30 | 949700 |
| 2026-05-05 | 58.79 | $36.73 | 872637 |
| 2026-05-04 | 56.33 | $36.49 | 808200 |
| 2026-05-01 | 58.97 | $36.68 | 819014 |
| 2026-04-30 | 58.78 | $36.66 | 1.0M |
| 2026-04-29 | 55.27 | $36.31 | 835400 |
| 2026-04-28 | 57.12 | $36.45 | 1.1M |
| 2026-04-27 | 60.85 | $36.72 | 750421 |
| 2026-04-24 | 61.41 | $36.76 | 868220 |
| 2026-04-23 | 60.45 | $36.65 | 922700 |
| 2026-04-22 | 61.37 | $36.72 | 1.6M |
| 2026-04-21 | 58.27 | $36.36 | 987200 |
| 2026-04-20 | 62.51 | $36.68 | 1.4M |
| 2026-04-17 | 64.46 | $36.82 | 983800 |
| 2026-04-16 | 60.72 | $36.37 | 839200 |
| 2026-04-15 | 62.24 | $36.48 | 936816 |
| 2026-04-14 | 61.49 | $36.39 | 1.6M |
| 2026-04-13 | 59.09 | $36.11 | 773800 |
| 2026-04-10 | 56.21 | $35.80 | 726936 |
| 2026-04-09 | 56.21 | $35.80 | 1.4M |
| 2026-04-08 | 54.92 | $35.66 | 806500 |
| 2026-04-07 | 46.08 | $34.84 | 2.2M |
| 2026-04-06 | 44.96 | $34.75 | 1.1M |
| 2026-04-02 | 43.08 | $34.60 | 1.6M |
| 2026-04-01 | 43.17 | $34.61 | 2.1M |
| 2026-03-31 | 40.73 | $34.41 | 1.0M |
| 2026-03-30 | 31.97 | $33.78 | 952818 |
| 2026-03-27 | 32.26 | $33.82 | 1.6M |
| 2026-03-26 | 34.70 | $34.15 | 1.1M |
| 2026-03-25 | 39.34 | $34.69 | 848908 |
| 2026-03-24 | 36.81 | $34.52 | 1.0M |
| 2026-03-23 | 37.25 | $34.57 | 1.2M |
| 2026-03-20 | 32.09 | $34.23 | 984603 |
| 2026-03-19 | 36.25 | $34.73 | 1.1M |
| 2026-03-18 | 36.98 | $34.81 | 784545 |
| 2026-03-17 | 41.89 | $35.30 | 698800 |
| 2026-03-16 | 40.35 | $35.20 | 937800 |
| 2026-03-13 | 36.19 | $34.94 | 867300 |
| 2026-03-12 | 37.93 | $35.12 | 791800 |
| 2026-03-11 | 44.21 | $35.68 | 932026 |
| 2026-03-10 | 45.75 | $35.80 | 1.1M |
| 2026-03-09 | 47.19 | $35.91 | 1.3M |
| 2026-03-06 | 41.84 | $35.57 | 1.0M |
| 2026-03-05 | 46.58 | $35.93 | 898100 |
| 2026-03-04 | 49.71 | $36.14 | 1.4M |
| 2026-03-03 | 46.80 | $35.96 | 1.1M |
| 2026-03-02 | 55.03 | $36.45 | 884100 |
| 2026-02-27 | 56.77 | $36.54 | 952413 |
| 2026-02-26 | 58.52 | $36.63 | 2.4M |
| 2026-02-25 | 59.30 | $36.67 | 1.6M |
| 2026-02-24 | 57.42 | $36.53 | 1.7M |
| 2026-02-23 | 54.12 | $36.30 | 963908 |
| 2026-02-20 | 58.83 | $36.55 | 3.8M |
| 2026-02-19 | 54.96 | $36.29 | 1.3M |
| 2026-02-18 | 56.12 | $36.35 | 1.7M |
| 2026-02-17 | 54.76 | $36.26 | 1.5M |
| 2026-02-13 | 54.46 | $36.24 | 1.3M |
| 2026-02-12 | 52.84 | $36.13 | 1.1M |
| 2026-02-11 | 58.21 | $36.43 | 2.0M |
| 2026-02-10 | 57.52 | $36.38 | 1.0M |
| 2026-02-09 | 57.52 | $36.38 | 1.4M |
| 2026-02-06 | 55.97 | $36.26 | 1.3M |
| 2026-02-05 | 46.87 | $35.67 | 809734 |
| 2026-02-04 | 51.30 | $35.93 | 1.3M |
| 2026-02-03 | 52.21 | $35.98 | 986615 |
| 2026-02-02 | 56.15 | $36.19 | 1.1M |
| 2026-01-30 | 53.78 | $36.04 | 1.0M |
| 2026-01-29 | 62.31 | $36.44 | 1.3M |
| 2026-01-28 | 62.79 | $36.46 | 4.0M |
| 2026-01-27 | 61.82 | $36.39 | 1.1M |
| 2026-01-26 | 61.82 | $36.39 | 1.2M |
| 2026-01-23 | 60.09 | $36.26 | 1.2M |
| 2026-01-22 | 60.69 | $36.29 | 1.2M |
| 2026-01-21 | 59.54 | $36.20 | 1.4M |
| 2026-01-20 | 55.22 | $35.89 | 1.5M |
| 2026-01-16 | 63.53 | $36.29 | 1.3M |
| 2026-01-15 | 62.73 | $36.23 | 1.1M |
| 2026-01-14 | 61.67 | $36.15 | 1.3M |
| 2026-01-13 | 63.39 | $36.23 | 1.3M |
| 2026-01-12 | 64.02 | $36.26 | 1.0M |
| 2026-01-09 | 63.56 | $36.22 | 1.4M |
| 2026-01-08 | 60.15 | $35.94 | 880927 |
| 2026-01-07 | 60.02 | $35.93 | 872405 |
| 2026-01-06 | 62.09 | $36.04 | 935400 |
| 2026-01-05 | 58.91 | $35.78 | 1.4M |
| 2026-01-02 | 55.79 | $35.55 | 906909 |
| 2025-12-31 | 52.52 | $35.33 | 912500 |
| 2025-12-30 | 55.54 | $35.50 | 1.2M |
| 2025-12-29 | 56.08 | $35.53 | 1.2M |
| 2025-12-26 | 57.68 | $35.62 | 624200 |
| 2025-12-24 | 61.37 | $35.82 | 489000 |
| 2025-12-23 | 59.90 | $35.70 | 962000 |
| 2025-12-22 | 58.67 | $35.60 | 968406 |
| 2025-12-19 | 55.81 | $35.38 | 1.1M |
| 2025-12-18 | 52.86 | $35.17 | 1.2M |
| 2025-12-17 | 49.99 | $34.98 | 973900 |
| 2025-12-16 | 54.47 | $35.25 | 1.3M |
| 2025-12-15 | 54.81 | $35.27 | 1.0M |
| 2025-12-12 | 56.17 | $35.35 | 1.0M |
| 2025-12-11 | 63.85 | $35.76 | 822100 |
| 2025-12-10 | 61.53 | $35.57 | 921100 |
| 2025-12-09 | 57.14 | $35.25 | 799447 |
| 2025-12-08 | 56.70 | $35.22 | 933800 |
| 2025-12-05 | 57.64 | $35.27 | 814433 |
| 2025-12-04 | 57.23 | $35.24 | 896800 |
| 2025-12-03 | 58.47 | $35.31 | 899100 |
| 2025-12-02 | 56.43 | $35.15 | 977200 |
| 2025-12-01 | 55.12 | $35.05 | 763400 |
| 2025-11-28 | 59.17 | $35.29 | 824200 |
| 2025-11-26 | 57.44 | $35.15 | 911206 |
| 2025-11-25 | 54.41 | $34.92 | 652200 |
| 2025-11-24 | 48.53 | $34.53 | 647200 |
| 2025-11-21 | 43.17 | $34.23 | 795231 |
| 2025-11-20 | 39.15 | $34.03 | 866000 |
| 2025-11-19 | 43.54 | $34.33 | 716931 |
| 2025-11-18 | 41.89 | $34.25 | 827700 |
| 2025-11-17 | 43.55 | $34.36 | 759102 |
| 2025-11-14 | 47.27 | $34.59 | 1.0M |
| 2025-11-13 | 47.94 | $34.63 | 984200 |
| 2025-11-12 | 55.71 | $35.04 | 819900 |
| 2025-11-11 | 54.16 | $34.95 | 638500 |
| 2025-11-10 | 52.04 | $34.83 | 733620 |
| 2025-11-07 | 46.11 | $34.53 | 692729 |
| 2025-11-06 | 45.03 | $34.48 | 952200 |
| 2025-11-05 | 46.99 | $34.59 | 847100 |
| 2025-11-04 | 45.56 | $34.52 | 1.1M |
| 2025-11-03 | 49.76 | $34.75 | 731721 |
| 2025-10-31 | 51.32 | $34.83 | 889948 |
| 2025-10-30 | 51.90 | $34.86 | 818429 |
| 2025-10-29 | 58.39 | $35.17 | 1.0M |
| 2025-10-28 | 61.21 | $35.29 | 1.4M |
| 2025-10-27 | 60.61 | $35.25 | 786600 |
| 2025-10-24 | 57.98 | $35.08 | 842200 |
| 2025-10-23 | 55.13 | $34.91 | 876900 |
| 2025-10-22 | 53.91 | $34.84 | 1.1M |
| 2025-10-21 | 55.77 | $34.93 | 701900 |
| 2025-10-20 | 57.22 | $35.00 | 677400 |
| 2025-10-17 | 53.07 | $34.75 | 1.1M |
| 2025-10-16 | 53.27 | $34.76 | 1.1M |
| 2025-10-15 | 56.86 | $34.94 | 835600 |
| 2025-10-14 | 55.43 | $34.85 | 663831 |
| 2025-10-13 | 55.12 | $34.83 | 558500 |
| 2025-10-10 | 45.22 | $34.29 | 831002 |
| 2025-10-09 | 55.57 | $34.77 | 691830 |
| 2025-10-08 | 61.72 | $34.99 | 794000 |
| 2025-10-07 | 59.39 | $34.87 | 724100 |
| 2025-10-06 | 62.72 | $34.98 | 671300 |
| 2025-10-03 | 61.98 | $34.94 | 811735 |
| 2025-10-02 | 61.26 | $34.90 | 675133 |
| 2025-10-01 | 60.54 | $34.86 | 1.2M |
| 2025-09-30 | 57.96 | $34.72 | 530242 |
| 2025-09-29 | 62.39 | $34.88 | 676004 |
| 2025-09-26 | 61.87 | $34.85 | 802430 |
| 2025-09-25 | 59.39 | $34.71 | 878931 |
| 2025-09-24 | 61.85 | $34.80 | 750032 |
| 2025-09-23 | 66.51 | $34.96 | 676400 |
| 2025-09-22 | 65.90 | $34.92 | 721945 |
| 2025-09-19 | 66.47 | $34.94 | 689236 |
| 2025-09-18 | 65.32 | $34.86 | 528400 |
| 2025-09-17 | 64.00 | $34.77 | 823500 |
| 2025-09-16 | 66.96 | $34.88 | 566126 |
| 2025-09-15 | 67.23 | $34.89 | 746700 |
| 2025-09-12 | 65.80 | $34.78 | 539602 |
| 2025-09-11 | 69.19 | $34.91 | 798300 |
| 2025-09-10 | 66.82 | $34.72 | 764600 |
| 2025-09-09 | 63.43 | $34.48 | 663900 |
| 2025-09-08 | 64.74 | $34.53 | 572100 |
| 2025-09-05 | 62.53 | $34.38 | 697208 |
| 2025-09-04 | 60.00 | $34.22 | 693333 |
| 2025-09-03 | 55.94 | $33.99 | 624916 |
| 2025-09-02 | 55.94 | $33.99 | 629634 |
| 2025-08-29 | 58.26 | $34.09 | 731700 |
| 2025-08-28 | 61.67 | $34.23 | 753609 |
| 2025-08-27 | 59.58 | $34.10 | 662605 |
| 2025-08-26 | 58.93 | $34.06 | 630400 |
| 2025-08-25 | 56.42 | $33.91 | 720012 |
| 2025-08-22 | 60.14 | $34.07 | 1.0M |
| 2025-08-21 | 52.96 | $33.68 | 721523 |
| 2025-08-20 | 54.39 | $33.74 | 759100 |
| 2025-08-19 | 55.10 | $33.77 | 648900 |
| 2025-08-18 | 58.73 | $33.92 | 560147 |
| 2025-08-15 | 58.56 | $33.91 | 629100 |
| 2025-08-14 | 61.50 | $34.03 | 688444 |
| 2025-08-13 | 62.74 | $34.08 | 646900 |
| 2025-08-12 | 61.86 | $34.02 | 590400 |
| 2025-08-11 | 57.22 | $33.73 | 6.8M |
| 2025-08-08 | 57.44 | $33.74 | 644200 |
| 2025-08-07 | 54.87 | $33.59 | 809448 |
| 2025-08-06 | 55.51 | $33.62 | 819748 |
| 2025-08-05 | 54.67 | $33.57 | 658500 |
| 2025-08-04 | 58.65 | $33.76 | 622200 |
| 2025-08-01 | 52.22 | $33.39 | 638100 |
| 2025-07-31 | 57.75 | $33.63 | 533408 |
| 2025-07-30 | 61.35 | $33.77 | 711338 |
| 2025-07-29 | 62.95 | $33.83 | 548400 |
| 2025-07-28 | 64.01 | $33.87 | 606808 |
| 2025-07-25 | 66.39 | $33.96 | 523300 |
| 2025-07-24 | 65.44 | $33.89 | 437800 |
| 2025-07-23 | 66.72 | $33.94 | 712337 |
| 2025-07-22 | 64.05 | $33.74 | 612300 |
| 2025-07-21 | 63.77 | $33.72 | 783744 |
| 2025-07-18 | 63.10 | $33.67 | 484700 |
| 2025-07-17 | 64.23 | $33.72 | 664700 |
| 2025-07-16 | 62.97 | $33.62 | 637300 |
| 2025-07-15 | 61.14 | $33.48 | 563900 |
| 2025-07-14 | 65.29 | $33.67 | 537700 |
| 2025-07-11 | 64.20 | $33.58 | 516334 |
| 2025-07-10 | 67.81 | $33.74 | 682231 |
| 2025-07-09 | 66.93 | $33.66 | 770500 |
| 2025-07-08 | 64.25 | $33.43 | 467300 |
| 2025-07-07 | 66.24 | $33.52 | 605437 |
| 2025-07-03 | 70.40 | $33.70 | 372135 |
| 2025-07-02 | 68.85 | $33.55 | 571700 |
| 2025-07-01 | 67.00 | $33.38 | 813501 |
| 2025-06-30 | 68.36 | $33.44 | 655027 |
| 2025-06-27 | 68.36 | $33.44 | 568549 |
| 2025-06-26 | 67.15 | $33.32 | 765600 |
| 2025-06-25 | 64.35 | $33.06 | 1.3M |
| 2025-06-24 | 65.37 | $33.11 | 1.3M |
| 2025-06-23 | 61.67 | $32.79 | 463800 |
| 2025-06-20 | 58.79 | $32.57 | 812415 |
| 2025-06-18 | 59.96 | $32.63 | 480725 |
| 2025-06-17 | 60.34 | $32.65 | 856338 |
| 2025-06-16 | 62.40 | $32.76 | 489400 |
| 2025-06-13 | 60.90 | $32.63 | 538100 |
| 2025-06-12 | 67.80 | $32.98 | 406500 |
| 2025-06-11 | 65.92 | $32.80 | 651812 |
| 2025-06-10 | 64.83 | $32.70 | 460424 |
| 2025-06-09 | 63.95 | $32.62 | 487215 |
| 2025-06-06 | 63.84 | $32.61 | 702640 |
| 2025-06-05 | 63.12 | $32.54 | 674300 |
| 2025-06-04 | 65.07 | $32.65 | 456100 |
| 2025-06-03 | 64.01 | $32.54 | 503330 |
| 2025-06-02 | 62.65 | $32.40 | 406622 |
| 2025-05-30 | 60.93 | $32.23 | 337205 |
| 2025-05-29 | 60.43 | $32.18 | 678623 |
| 2025-05-28 | 59.22 | $32.06 | 531714 |
| 2025-05-27 | 60.39 | $32.14 | 550300 |
| 2025-05-23 | 55.61 | $31.68 | 769920 |
| 2025-05-22 | 56.17 | $31.72 | 386700 |
| 2025-05-21 | 55.75 | $31.68 | 650325 |
| 2025-05-20 | 61.37 | $32.08 | 505000 |
| 2025-05-19 | 62.11 | $32.13 | 510626 |
| 2025-05-16 | 61.22 | $32.03 | 396320 |
| 2025-05-15 | 59.97 | $31.89 | 754823 |
| 2025-05-14 | 58.51 | $31.73 | 722200 |
| 2025-05-13 | 60.07 | $31.85 | 664729 |
| 2025-05-12 | 58.94 | $31.72 | 646534 |
| 2025-05-09 | 54.33 | $31.23 | 470505 |
| 2025-05-08 | 54.57 | $31.25 | 495300 |
| 2025-05-07 | 54.09 | $31.20 | 441500 |
| 2025-05-06 | 52.87 | $31.07 | 601316 |
| 2025-05-05 | 55.46 | $31.31 | 406235 |
| 2025-05-02 | 55.78 | $31.34 | 346700 |
| 2025-05-01 | 53.54 | $31.08 | 747342 |
| 2025-04-30 | 52.94 | $31.01 | 632400 |
| 2025-04-29 | 52.34 | $30.94 | 426600 |
| 2025-04-28 | 51.76 | $30.87 | 369400 |
| 2025-04-25 | 50.96 | $30.77 | 1.2M |
| 2025-04-24 | 50.41 | $30.70 | 655400 |
| 2025-04-23 | 47.01 | $30.28 | 673200 |
| 2025-04-22 | 43.97 | $29.93 | 513216 |
| 2025-04-21 | 39.85 | $29.49 | 1.0M |
| 2025-04-17 | 42.77 | $29.92 | 695632 |
| 2025-04-16 | 42.97 | $29.95 | 673700 |
| 2025-04-15 | 45.06 | $30.25 | 658208 |
| 2025-04-14 | 44.72 | $30.21 | 613000 |
| 2025-04-11 | 43.05 | $30.01 | 681826 |
| 2025-04-10 | 39.56 | $29.61 | 852800 |
| 2025-04-09 | 44.04 | $30.31 | 874900 |
| 2025-04-08 | 24.89 | $28.65 | 910239 |
| 2025-04-07 | 26.50 | $28.96 | 1.5M |
| 2025-04-04 | 27.31 | $29.11 | 1.3M |
| 2025-04-03 | 35.24 | $30.27 | 831000 |
| 2025-04-02 | 44.97 | $31.18 | 710540 |
| 2025-04-01 | 43.34 | $31.08 | 597900 |
| 2025-03-31 | 41.69 | $30.98 | 614939 |
| 2025-03-28 | 41.69 | $30.98 | 479810 |
| 2025-03-27 | 45.63 | $31.31 | 757307 |
| 2025-03-26 | 47.04 | $31.42 | 636026 |
| 2025-03-25 | 50.98 | $31.71 | 704500 |
| 2025-03-24 | 50.30 | $31.66 | 698438 |
| 2025-03-21 | 46.48 | $31.39 | 726600 |
| 2025-03-20 | 46.99 | $31.43 | 538401 |
| 2025-03-19 | 47.11 | $31.44 | 535539 |
| 2025-03-18 | 43.03 | $31.15 | 501200 |
| 2025-03-17 | 45.20 | $31.34 | 561500 |
| 2025-03-14 | 42.44 | $31.15 | 640621 |
| 2025-03-13 | 37.04 | $30.81 | 475836 |
| 2025-03-12 | 39.41 | $31.04 | 648604 |
| 2025-03-11 | 37.08 | $30.90 | 845947 |
| 2025-03-10 | 37.87 | $30.98 | 996305 |
| 2025-03-07 | 43.37 | $31.48 | 944309 |
| 2025-03-06 | 41.76 | $31.38 | 887800 |
| 2025-03-05 | 46.53 | $31.76 | 600100 |
| 2025-03-04 | 41.89 | $31.48 | 863300 |
| 2025-03-03 | 45.65 | $31.76 | 873749 |
| 2025-02-28 | 50.25 | $32.06 | 565610 |
| 2025-02-27 | 45.18 | $31.77 | 469100 |
| 2025-02-26 | 50.77 | $32.10 | 600714 |
| 2025-02-25 | 48.57 | $31.98 | 723604 |
| 2025-02-24 | 49.09 | $32.01 | 556200 |
| 2025-02-21 | 51.00 | $32.12 | 461000 |
| 2025-02-20 | 57.34 | $32.45 | 634000 |
| 2025-02-19 | 59.46 | $32.55 | 740600 |
| 2025-02-18 | 58.59 | $32.49 | 663836 |
| 2025-02-14 | 58.44 | $32.48 | 478343 |
| 2025-02-13 | 59.02 | $32.51 | 565518 |
| 2025-02-12 | 56.58 | $32.33 | 670000 |
| 2025-02-11 | 57.30 | $32.37 | 500810 |
| 2025-02-10 | 58.54 | $32.44 | 687332 |
| 2025-02-07 | 56.63 | $32.29 | 666141 |
| 2025-02-06 | 61.48 | $32.56 | 830400 |
| 2025-02-05 | 60.03 | $32.44 | 483513 |
| 2025-02-04 | 56.83 | $32.19 | 428748 |
| 2025-02-03 | 54.61 | $32.03 | 491400 |
| 2025-01-31 | 56.86 | $32.16 | 465000 |
| 2025-01-30 | 56.86 | $32.16 | 598300 |
| 2025-01-29 | 54.52 | $31.98 | 781622 |
| 2025-01-28 | 54.52 | $31.98 | 651200 |
| 2025-01-27 | 52.45 | $31.82 | 527438 |
| 2025-01-24 | 59.90 | $32.28 | 505000 |
| 2025-01-23 | 58.94 | $32.20 | 570300 |
| 2025-01-22 | 57.10 | $32.05 | 562326 |
| 2025-01-21 | 56.98 | $32.04 | 502507 |
| 2025-01-17 | 52.91 | $31.72 | 547644 |
| 2025-01-16 | 50.11 | $31.52 | 564200 |
| 2025-01-15 | 49.10 | $31.45 | 492400 |
| 2025-01-14 | 43.01 | $31.06 | 666002 |
| 2025-01-13 | 41.82 | $30.99 | 457427 |
| 2025-01-10 | 41.94 | $31.00 | 568800 |
| 2025-01-08 | 46.44 | $31.36 | 571400 |
| 2025-01-07 | 45.52 | $31.30 | 909912 |
| 2025-01-06 | 49.74 | $31.61 | 632746 |
| 2025-01-03 | 47.65 | $31.47 | 276600 |
| 2025-01-02 | 44.87 | $31.29 | 466321 |
| 2024-12-31 | 44.55 | $31.27 | 376715 |
| 2024-12-30 | 45.28 | $31.33 | 768100 |
| 2024-12-27 | 48.16 | $31.56 | 652646 |
| 2024-12-26 | 51.10 | $31.78 | 519543 |
| 2024-12-24 | 53.21 | $31.93 | 252800 |
| 2024-12-23 | 50.50 | $31.72 | 516936 |
| 2024-12-20 | 47.46 | $31.50 | 701924 |
| 2024-12-19 | 43.09 | $31.21 | 544600 |
| 2024-12-18 | 45.05 | $31.37 | 584800 |
| 2024-12-17 | 58.52 | $32.22 | 432449 |
| 2024-12-16 | 62.93 | $32.43 | 424342 |
| 2024-12-13 | 60.07 | $32.22 | 398143 |
| 2024-12-12 | 54.69 | $31.88 | 442200 |
| 2024-12-11 | 60.37 | $32.13 | 482928 |
| 2024-12-10 | 56.23 | $31.89 | 343800 |
| 2024-12-09 | 59.43 | $32.02 | 427946 |
| 2024-12-06 | 64.53 | $32.21 | 331834 |
| 2024-12-05 | 63.27 | $32.13 | 627924 |
| 2024-12-04 | 63.54 | $32.14 | 638200 |
| 2024-12-03 | 62.01 | $32.04 | 351203 |
| 2024-12-02 | 61.85 | $32.03 | 359804 |
| 2024-11-29 | 60.81 | $31.96 | 158908 |
| 2024-11-27 | 58.00 | $31.78 | 271200 |
| 2024-11-26 | 58.89 | $31.82 | 386910 |
| 2024-11-25 | 57.97 | $31.76 | 404800 |
| 2024-11-22 | 55.78 | $31.62 | 654906 |
| 2024-11-21 | 53.82 | $31.50 | 647329 |
| 2024-11-20 | 51.61 | $31.37 | 370400 |
| 2024-11-19 | 51.10 | $31.34 | 284500 |
| 2024-11-18 | 50.43 | $31.30 | 283000 |
| 2024-11-15 | 48.09 | $31.16 | 364300 |
| 2024-11-14 | 53.22 | $31.46 | 542945 |
| 2024-11-13 | 55.67 | $31.59 | 393300 |
| 2024-11-12 | 58.00 | $31.71 | 454000 |
| 2024-11-11 | 62.81 | $31.94 | 369400 |
| 2024-11-08 | 63.90 | $31.99 | 429100 |
| 2024-11-07 | 62.54 | $31.88 | 629845 |
| 2024-11-06 | 59.50 | $31.65 | 612833 |
| 2024-11-05 | 54.13 | $31.30 | 474700 |
| 2024-11-04 | 47.08 | $30.93 | 270627 |
| 2024-11-01 | 47.45 | $30.95 | 420200 |
| 2024-10-31 | 47.99 | $30.98 | 363500 |
| 2024-10-30 | 56.15 | $31.38 | 346930 |
| 2024-10-29 | 58.76 | $31.49 | 526300 |
| 2024-10-28 | 56.49 | $31.36 | 425100 |
| 2024-10-25 | 56.14 | $31.34 | 294608 |
| 2024-10-24 | 55.63 | $31.31 | 289100 |
| 2024-10-23 | 55.30 | $31.29 | 238310 |
| 2024-10-22 | 60.44 | $31.53 | 330447 |
| 2024-10-21 | 59.24 | $31.45 | 243000 |
| 2024-10-18 | 62.38 | $31.59 | 323146 |
| 2024-10-17 | 61.97 | $31.56 | 284814 |
| 2024-10-16 | 59.89 | $31.41 | 297000 |
| 2024-10-15 | 58.30 | $31.30 | 286508 |
| 2024-10-14 | 63.52 | $31.54 | 361300 |
| 2024-10-11 | 61.90 | $31.42 | 241300 |
| 2024-10-10 | 59.32 | $31.24 | 269700 |
| 2024-10-09 | 60.40 | $31.29 | 528920 |
| 2024-10-08 | 57.78 | $31.11 | 236613 |
| 2024-10-07 | 55.11 | $30.94 | 263700 |
| 2024-10-04 | 58.41 | $31.10 | 262220 |
| 2024-10-03 | 55.90 | $30.94 | 327638 |
| 2024-10-02 | 58.19 | $31.05 | 323300 |
| 2024-10-01 | 57.75 | $31.02 | 485836 |
| 2024-09-30 | 58.34 | $31.05 | 241602 |
| 2024-09-27 | 61.34 | $31.20 | 285538 |
| 2024-09-26 | 62.99 | $31.28 | 303106 |
| 2024-09-25 | 61.77 | $31.18 | 274700 |
| 2024-09-24 | 64.38 | $31.31 | 237047 |
| 2024-09-23 | 62.65 | $31.16 | 249715 |
| 2024-09-20 | 62.19 | $31.12 | 252400 |
| 2024-09-19 | 62.56 | $31.14 | 382400 |
| 2024-09-18 | 57.78 | $30.74 | 280534 |
| 2024-09-17 | 59.40 | $30.83 | 353238 |
| 2024-09-16 | 59.58 | $30.84 | 290100 |
| 2024-09-13 | 58.76 | $30.77 | 230700 |
| 2024-09-12 | 56.75 | $30.60 | 213903 |
| 2024-09-11 | 52.76 | $30.29 | 173743 |
| 2024-09-10 | 49.94 | $30.09 | 213900 |
| 2024-09-09 | 48.47 | $29.99 | 278715 |
| 2024-09-06 | 45.27 | $29.78 | 425333 |
| 2024-09-05 | 50.84 | $30.17 | 264807 |
| 2024-09-04 | 51.77 | $30.23 | 429736 |
| 2024-09-03 | 51.92 | $30.24 | 478200 |
| 2024-08-30 | 60.23 | $30.74 | 217203 |
| 2024-08-29 | 58.19 | $30.58 | 542836 |
| 2024-08-28 | 58.07 | $30.57 | 209333 |
| 2024-08-27 | 59.62 | $30.66 | 220200 |
| 2024-08-26 | 59.04 | $30.61 | 270810 |
| 2024-08-23 | 60.19 | $30.68 | 441500 |
| 2024-08-22 | 56.89 | $30.39 | 450700 |
| 2024-08-21 | 59.47 | $30.55 | 262244 |
| 2024-08-20 | 58.58 | $30.47 | 214800 |
| 2024-08-19 | 58.89 | $30.49 | 234845 |
| 2024-08-16 | 56.96 | $30.31 | 163337 |
| 2024-08-15 | 56.85 | $30.30 | 368700 |
| 2024-08-14 | 52.71 | $29.93 | 503226 |
| 2024-08-13 | 52.01 | $29.87 | 1.1M |
| 2024-08-12 | 48.06 | $29.55 | 300341 |
| 2024-08-09 | 50.40 | $29.74 | 323800 |
| 2024-08-08 | 45.35 | $29.36 | 239800 |
| 2024-08-07 | 37.94 | $28.89 | 245800 |
| 2024-08-06 | 40.14 | $29.09 | 244600 |
| 2024-08-05 | 38.44 | $28.99 | 650440 |
| 2024-08-02 | 46.15 | $29.61 | 153300 |
| 2024-08-01 | 49.99 | $29.86 | 369204 |
| 2024-07-31 | 55.81 | $30.19 | 331000 |
| 2024-07-30 | 48.77 | $29.78 | 375700 |
| 2024-07-29 | 50.25 | $29.86 | 284531 |
| 2024-07-26 | 50.80 | $29.89 | 220600 |
| 2024-07-25 | 46.13 | $29.64 | 242031 |
| 2024-07-24 | 47.15 | $29.70 | 234228 |
| 2024-07-23 | 57.91 | $30.23 | 198900 |
| 2024-07-22 | 57.39 | $30.20 | 259000 |
| 2024-07-19 | 54.33 | $30.03 | 142616 |
| 2024-07-18 | 57.08 | $30.15 | 174903 |
| 2024-07-17 | 60.47 | $30.29 | 244600 |
| 2024-07-16 | 72.77 | $30.71 | 240100 |
| 2024-07-15 | 70.45 | $30.54 | 197500 |
| 2024-07-12 | 69.88 | $30.50 | 216800 |
| 2024-07-11 | 67.49 | $30.34 | 215700 |
| 2024-07-10 | 67.81 | $30.35 | 288800 |
| 2024-07-09 | 64.10 | $30.12 | 223601 |
| 2024-07-08 | 65.67 | $30.17 | 260705 |
| 2024-07-05 | 65.35 | $30.15 | 136344 |
| 2024-07-03 | 63.39 | $30.03 | 113215 |
| 2024-07-02 | 59.61 | $29.82 | 335400 |
| 2024-07-01 | 57.21 | $29.70 | 182018 |
| 2024-06-28 | 58.03 | $29.73 | 183700 |
| 2024-06-27 | 63.50 | $29.92 | 1.5M |
| 2024-06-26 | 62.25 | $29.85 | 146900 |
| 2024-06-25 | 63.13 | $29.88 | 99019 |
| 2024-06-24 | 63.13 | $29.88 | 155939 |
| 2024-06-21 | 62.50 | $29.84 | 235100 |
| 2024-06-20 | 66.58 | $29.99 | 148640 |
| 2024-06-18 | 67.71 | $30.03 | 210818 |
| 2024-06-17 | 67.45 | $30.01 | 169121 |
| 2024-06-14 | 64.45 | $29.79 | 153900 |
| 2024-06-13 | 64.71 | $29.80 | 242200 |
| 2024-06-12 | 62.73 | $29.66 | 114600 |
| 2024-06-11 | 59.15 | $29.43 | 107906 |
| 2024-06-10 | 59.15 | $29.43 | 103000 |
| 2024-06-07 | 56.36 | $29.26 | 179100 |
| 2024-06-06 | 59.78 | $29.41 | 139300 |
| 2024-06-05 | 60.01 | $29.42 | 275623 |
| 2024-06-04 | 54.12 | $29.07 | 164228 |
| 2024-06-03 | 54.78 | $29.10 | 171944 |
| 2024-05-31 | 53.89 | $29.05 | 161734 |
| 2024-05-30 | 50.77 | $28.88 | 173908 |
| 2024-05-29 | 50.77 | $28.88 | 280538 |
| 2024-05-28 | 57.60 | $29.21 | 252623 |
| 2024-05-24 | 58.97 | $29.27 | 113244 |
| 2024-05-23 | 55.80 | $29.08 | 209200 |
| 2024-05-22 | 60.46 | $29.28 | 297836 |
| 2024-05-21 | 64.02 | $29.42 | 371500 |
| 2024-05-20 | 63.58 | $29.39 | 284617 |
| 2024-05-17 | 63.01 | $29.35 | 582709 |
| 2024-05-16 | 62.32 | $29.30 | 564300 |
| 2024-05-15 | 65.61 | $29.44 | 141300 |
| 2024-05-14 | 61.00 | $29.11 | 185400 |
| 2024-05-13 | 57.91 | $28.92 | 227328 |
| 2024-05-10 | 58.84 | $28.96 | 90817 |
| 2024-05-09 | 58.04 | $28.91 | 154000 |
| 2024-05-08 | 56.09 | $28.79 | 160440 |
| 2024-05-07 | 55.27 | $28.74 | 123430 |
| 2024-05-06 | 54.13 | $28.67 | 120900 |
| 2024-05-03 | 49.77 | $28.42 | 471700 |
| 2024-05-02 | 45.23 | $28.19 | 181800 |
| 2024-05-01 | 42.66 | $28.07 | 169308 |
| 2024-04-30 | 43.31 | $28.11 | 226120 |
| 2024-04-29 | 49.31 | $28.45 | 126300 |
| 2024-04-26 | 49.31 | $28.45 | 108100 |
| 2024-04-25 | 44.62 | $28.22 | 334739 |
| 2024-04-24 | 47.34 | $28.37 | 146515 |
| 2024-04-23 | 48.65 | $28.44 | 392209 |
| 2024-04-22 | 42.61 | $28.16 | 116924 |
| 2024-04-19 | 38.95 | $28.01 | 123600 |
| 2024-04-18 | 40.76 | $28.12 | 127332 |
| 2024-04-17 | 41.59 | $28.17 | 126500 |
| 2024-04-16 | 42.76 | $28.24 | 205300 |
| 2024-04-15 | 42.92 | $28.25 | 221700 |
| 2024-04-12 | 47.76 | $28.53 | 183000 |
| 2024-04-11 | 54.66 | $28.86 | 96116 |
| 2024-04-10 | 52.49 | $28.75 | 177700 |
| 2024-04-09 | 59.65 | $29.04 | 279848 |
| 2024-04-08 | 59.29 | $29.02 | 139700 |
| 2024-04-05 | 58.94 | $29.00 | 231328 |
| 2024-04-04 | 55.46 | $28.81 | 278028 |
| 2024-04-03 | 60.87 | $29.02 | 171900 |
| 2024-04-02 | 58.87 | $28.91 | 172748 |
| 2024-04-01 | 63.34 | $29.07 | 196200 |
| 2024-03-28 | 64.50 | $29.11 | 177015 |
| 2024-03-27 | 67.44 | $29.21 | 132600 |
| 2024-03-26 | 64.85 | $29.04 | 127219 |
| 2024-03-25 | 65.73 | $29.07 | 155700 |
| 2024-03-22 | 67.16 | $29.12 | 123102 |
| 2024-03-21 | 69.17 | $29.19 | 112322 |
| 2024-03-20 | 66.59 | $29.00 | 130805 |
| 2024-03-19 | 61.81 | $28.70 | 109200 |
| 2024-03-18 | 60.37 | $28.62 | 138414 |
| 2024-03-15 | 59.46 | $28.57 | 93440 |
| 2024-03-14 | 62.74 | $28.69 | 103300 |
| 2024-03-13 | 65.29 | $28.78 | 68300 |
| 2024-03-12 | 64.69 | $28.74 | 101315 |
| 2024-03-11 | 63.31 | $28.65 | 90616 |
| 2024-03-08 | 65.19 | $28.72 | 146500 |
| 2024-03-07 | 69.97 | $28.89 | 139829 |
| 2024-03-06 | 66.38 | $28.63 | 256300 |
| 2024-03-05 | 64.53 | $28.51 | 123435 |
| 2024-03-04 | 69.05 | $28.66 | 109919 |
| 2024-03-01 | 69.67 | $28.68 | 158100 |
| 2024-02-29 | 64.37 | $28.33 | 185400 |
| 2024-02-28 | 63.50 | $28.28 | 119700 |
| 2024-02-27 | 63.79 | $28.29 | 168000 |
| 2024-02-26 | 63.79 | $28.29 | 106614 |
| 2024-02-23 | 65.72 | $28.36 | 144103 |
| 2024-02-22 | 65.72 | $28.36 | 443648 |
| 2024-02-21 | 60.13 | $28.00 | 65632 |
| 2024-02-20 | 59.95 | $27.99 | 138200 |
| 2024-02-16 | 61.73 | $28.06 | 126300 |
| 2024-02-15 | 64.59 | $28.17 | 73700 |
| 2024-02-14 | 61.51 | $27.97 | 122017 |
| 2024-02-13 | 58.42 | $27.79 | 317212 |
| 2024-02-12 | 69.27 | $28.16 | 132300 |
| 2024-02-09 | 69.60 | $28.17 | 128713 |
| 2024-02-08 | 68.75 | $28.11 | 95108 |
| 2024-02-07 | 67.60 | $28.03 | 128831 |
| 2024-02-06 | 64.99 | $27.86 | 86100 |
| 2024-02-05 | 63.52 | $27.77 | 133500 |
| 2024-02-02 | 67.42 | $27.90 | 118800 |
| 2024-02-01 | 66.82 | $27.86 | 132148 |
| 2024-01-31 | 62.78 | $27.61 | 108400 |
| 2024-01-30 | 70.26 | $27.84 | 105505 |
| 2024-01-29 | 69.96 | $27.82 | 68929 |
| 2024-01-26 | 67.67 | $27.67 | 87431 |
| 2024-01-25 | 66.87 | $27.62 | 93500 |
| 2024-01-24 | 64.90 | $27.50 | 130626 |
| 2024-01-23 | 63.70 | $27.43 | 388300 |
| 2024-01-22 | 63.36 | $27.41 | 1.2M |
| 2024-01-19 | 64.51 | $27.45 | 459428 |
| 2024-01-18 | 60.60 | $27.22 | 85231 |
| 2024-01-17 | 57.10 | $27.04 | 83033 |
| 2024-01-16 | 61.12 | $27.18 | 90800 |
| 2024-01-12 | 66.17 | $27.34 | 108400 |
| 2024-01-11 | 65.50 | $27.30 | 47700 |
| 2024-01-10 | 64.13 | $27.22 | 85800 |
| 2024-01-09 | 62.73 | $27.14 | 152300 |
| 2024-01-08 | 64.52 | $27.20 | 87100 |
| 2024-01-05 | 60.99 | $27.00 | 121900 |
| 2024-01-04 | 60.99 | $27.00 | 89600 |
| 2024-01-03 | 62.39 | $27.05 | 52200 |
| 2024-01-02 | 66.46 | $27.19 | 36811 |
| 2023-12-29 | 71.19 | $27.34 | 189926 |
| 2023-12-28 | 72.83 | $27.39 | 174041 |
| 2023-12-27 | 73.79 | $27.42 | 88939 |
| 2023-12-26 | 75.06 | $27.46 | 70600 |
| 2023-12-22 | 73.89 | $27.35 | 68535 |
| 2023-12-21 | 73.68 | $27.33 | 74225 |
| 2023-12-20 | 71.46 | $27.13 | 100909 |
| 2023-12-19 | 77.67 | $27.33 | 69520 |
| 2023-12-18 | 76.30 | $27.19 | 97300 |
| 2023-12-15 | 76.00 | $27.16 | 126836 |
| 2023-12-14 | 77.24 | $27.20 | 132116 |
| 2023-12-13 | 75.23 | $26.99 | 92449 |
| 2023-12-12 | 69.95 | $26.55 | 277043 |
| 2023-12-11 | 68.65 | $26.46 | 187900 |
| 2023-12-08 | 66.51 | $26.32 | 227600 |
| 2023-12-07 | 64.89 | $26.22 | 96800 |
| 2023-12-06 | 63.01 | $26.11 | 153800 |
| 2023-12-05 | 65.12 | $26.18 | 141800 |
| 2023-12-04 | 66.01 | $26.21 | 73244 |
| 2023-12-01 | 68.40 | $26.29 | 96500 |
| 2023-11-30 | 65.91 | $26.12 | 143200 |
| 2023-11-29 | 64.83 | $26.05 | 75929 |
| 2023-11-28 | 64.21 | $26.01 | 48835 |
| 2023-11-27 | 63.14 | $25.94 | 40400 |
| 2023-11-24 | 64.99 | $26.01 | 8537 |
| 2023-11-22 | 64.85 | $26.00 | 85700 |
| 2023-11-21 | 63.89 | $25.93 | 63000 |
| 2023-11-20 | 65.34 | $25.99 | 41800 |
| 2023-11-17 | 63.36 | $25.84 | 35100 |
| 2023-11-16 | 62.27 | $25.76 | 108800 |
| 2023-11-15 | 61.86 | $25.73 | 102301 |
| 2023-11-14 | 62.72 | $25.77 | 47300 |
| 2023-11-13 | 57.09 | $25.37 | 23300 |
| 2023-11-10 | 56.94 | $25.36 | 35900 |
| 2023-11-09 | 52.92 | $25.11 | 60327 |
| 2023-11-08 | 56.10 | $25.27 | 47548 |
| 2023-11-07 | 57.12 | $25.32 | 193403 |
| 2023-11-06 | 54.44 | $25.15 | 19700 |
| 2023-11-03 | 56.21 | $25.24 | 27901 |
| 2023-11-02 | 52.82 | $25.03 | 17128 |
| 2023-11-01 | 45.57 | $24.65 | 37700 |
| 2023-10-31 | 40.55 | $24.43 | 80218 |
| 2023-10-30 | 40.07 | $24.41 | 42400 |
| 2023-10-27 | 36.43 | $24.26 | 31200 |
| 2023-10-26 | 38.35 | $24.39 | 45800 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-88.89
2026-07-16
Close Price
$37.40
Vol: 3.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -88.89 | $37.40 | 3.5M |
| 2026-07-15 | -70.79 | $37.57 | 4.0M |
| 2026-07-14 | -86.52 | $37.43 | 2.0M |
| 2026-07-13 | -90.53 | $37.34 | 1.4M |
| 2026-07-10 | -37.32 | $37.67 | 1.3M |
| 2026-07-09 | -30.07 | $37.74 | 2.0M |
| 2026-07-08 | -44.72 | $37.48 | 1.2M |
| 2026-07-07 | -36.65 | $37.61 | 1.1M |
| 2026-07-06 | -13.66 | $37.98 | 1.2M |
| 2026-07-02 | -28.57 | $37.74 | 2.2M |
| 2026-07-01 | -31.06 | $37.70 | 1.8M |
| 2026-06-30 | -14.91 | $37.96 | 1.9M |
| 2026-06-29 | -17.39 | $37.92 | 1.6M |
| 2026-06-26 | -36.65 | $37.61 | 3.6M |
| 2026-06-25 | -32.92 | $37.67 | 1.2M |
| 2026-06-24 | -38.51 | $37.58 | 1.8M |
| 2026-06-23 | -44.10 | $37.49 | 1.7M |
| 2026-06-22 | -16.15 | $37.94 | 5.1M |
| 2026-06-18 | -8.70 | $38.06 | 6.4M |
| 2026-06-17 | -29.11 | $37.71 | 1.7M |
| 2026-06-16 | -12.10 | $37.92 | 2.2M |
| 2026-06-15 | -6.49 | $37.98 | 2.8M |
| 2026-06-12 | -36.42 | $37.50 | 3.8M |
| 2026-06-11 | -44.37 | $37.38 | 885118 |
| 2026-06-10 | -90.07 | $36.69 | 1.0M |
| 2026-06-09 | -56.95 | $37.19 | 5.0M |
| 2026-06-08 | -62.91 | $37.10 | 2.9M |
| 2026-06-05 | -68.87 | $37.01 | 2.3M |
| 2026-06-04 | -13.25 | $37.85 | 818202 |
| 2026-06-03 | -15.23 | $37.82 | 1.1M |
| 2026-06-02 | 0.00 | $38.05 | 1.3M |
| 2026-06-01 | -7.50 | $37.89 | 2.3M |
| 2026-05-29 | -4.03 | $37.84 | 1.9M |
| 2026-05-28 | -2.86 | $37.73 | 2.7M |
| 2026-05-27 | -4.86 | $37.57 | 2.8M |
| 2026-05-26 | -9.86 | $37.48 | 2.3M |
| 2026-05-22 | -35.21 | $37.12 | 9.0M |
| 2026-05-21 | -35.21 | $37.12 | 1.1M |
| 2026-05-20 | -44.37 | $36.99 | 1.4M |
| 2026-05-19 | -70.42 | $36.62 | 2.9M |
| 2026-05-18 | -53.52 | $36.86 | 2.0M |
| 2026-05-15 | -47.18 | $36.95 | 1.0M |
| 2026-05-14 | -4.93 | $37.55 | 1.7M |
| 2026-05-13 | -4.13 | $37.36 | 1.5M |
| 2026-05-12 | -10.74 | $37.28 | 1.7M |
| 2026-05-11 | -4.76 | $37.35 | 1.1M |
| 2026-05-08 | -5.36 | $37.31 | 1.0M |
| 2026-05-07 | -19.64 | $37.07 | 969900 |
| 2026-05-06 | -0.57 | $37.30 | 949700 |
| 2026-05-05 | -15.44 | $36.73 | 872637 |
| 2026-05-04 | -19.03 | $36.49 | 808200 |
| 2026-05-01 | -11.34 | $36.68 | 819014 |
| 2026-04-30 | -10.75 | $36.66 | 1.0M |
| 2026-04-29 | -23.30 | $36.31 | 835400 |
| 2026-04-28 | -16.72 | $36.45 | 1.1M |
| 2026-04-27 | -7.29 | $36.72 | 750421 |
| 2026-04-24 | -6.08 | $36.76 | 868220 |
| 2026-04-23 | -9.42 | $36.65 | 922700 |
| 2026-04-22 | -7.29 | $36.72 | 1.6M |
| 2026-04-21 | -18.24 | $36.36 | 987200 |
| 2026-04-20 | -8.51 | $36.68 | 1.4M |
| 2026-04-17 | -4.26 | $36.82 | 983800 |
| 2026-04-16 | -5.92 | $36.37 | 839200 |
| 2026-04-15 | -1.06 | $36.48 | 936816 |
| 2026-04-14 | -0.73 | $36.39 | 1.6M |
| 2026-04-13 | -0.41 | $36.11 | 773800 |
| 2026-04-10 | -7.39 | $35.80 | 726936 |
| 2026-04-09 | -4.48 | $35.80 | 1.4M |
| 2026-04-08 | -8.29 | $35.66 | 806500 |
| 2026-04-07 | -51.85 | $34.84 | 2.2M |
| 2026-04-06 | -55.56 | $34.75 | 1.1M |
| 2026-04-02 | -61.73 | $34.60 | 1.6M |
| 2026-04-01 | -62.10 | $34.61 | 2.1M |
| 2026-03-31 | -71.09 | $34.41 | 1.0M |
| 2026-03-30 | -95.70 | $33.78 | 952818 |
| 2026-03-27 | -97.47 | $33.82 | 1.6M |
| 2026-03-26 | -98.77 | $34.15 | 1.1M |
| 2026-03-25 | -77.91 | $34.69 | 848908 |
| 2026-03-24 | -84.56 | $34.52 | 1.0M |
| 2026-03-23 | -82.63 | $34.57 | 1.2M |
| 2026-03-20 | -95.75 | $34.23 | 984603 |
| 2026-03-19 | -85.34 | $34.73 | 1.1M |
| 2026-03-18 | -100.00 | $34.81 | 784545 |
| 2026-03-17 | -79.21 | $35.30 | 698800 |
| 2026-03-16 | -84.83 | $35.20 | 937800 |
| 2026-03-13 | -99.44 | $34.94 | 867300 |
| 2026-03-12 | -100.00 | $35.12 | 791800 |
| 2026-03-11 | -65.61 | $35.68 | 932026 |
| 2026-03-10 | -57.96 | $35.80 | 1.1M |
| 2026-03-09 | -50.96 | $35.91 | 1.3M |
| 2026-03-06 | -88.37 | $35.57 | 1.0M |
| 2026-03-05 | -67.83 | $35.93 | 898100 |
| 2026-03-04 | -49.57 | $36.14 | 1.4M |
| 2026-03-03 | -65.22 | $35.96 | 1.1M |
| 2026-03-02 | -23.85 | $36.45 | 884100 |
| 2026-02-27 | -15.60 | $36.54 | 952413 |
| 2026-02-26 | -7.34 | $36.63 | 2.4M |
| 2026-02-25 | -3.67 | $36.67 | 1.6M |
| 2026-02-24 | -9.90 | $36.53 | 1.7M |
| 2026-02-23 | -32.67 | $36.30 | 963908 |
| 2026-02-20 | -7.92 | $36.55 | 3.8M |
| 2026-02-19 | -33.66 | $36.29 | 1.3M |
| 2026-02-18 | -27.72 | $36.35 | 1.7M |
| 2026-02-17 | -36.63 | $36.26 | 1.5M |
| 2026-02-13 | -38.61 | $36.24 | 1.3M |
| 2026-02-12 | -49.51 | $36.13 | 1.1M |
| 2026-02-11 | -19.00 | $36.43 | 2.0M |
| 2026-02-10 | -21.65 | $36.38 | 1.0M |
| 2026-02-09 | -18.28 | $36.38 | 1.4M |
| 2026-02-06 | -31.18 | $36.26 | 1.3M |
| 2026-02-05 | -94.62 | $35.67 | 809734 |
| 2026-02-04 | -72.09 | $35.93 | 1.3M |
| 2026-02-03 | -68.67 | $35.98 | 986615 |
| 2026-02-02 | -40.45 | $36.19 | 1.1M |
| 2026-01-30 | -43.97 | $36.04 | 1.0M |
| 2026-01-29 | -8.94 | $36.44 | 1.3M |
| 2026-01-28 | -5.79 | $36.46 | 4.0M |
| 2026-01-27 | -3.60 | $36.39 | 1.1M |
| 2026-01-26 | -3.60 | $36.39 | 1.2M |
| 2026-01-23 | -14.55 | $36.26 | 1.2M |
| 2026-01-22 | -11.82 | $36.29 | 1.2M |
| 2026-01-21 | -20.00 | $36.20 | 1.4M |
| 2026-01-20 | -44.92 | $35.89 | 1.5M |
| 2026-01-16 | -9.77 | $36.29 | 1.3M |
| 2026-01-15 | -12.75 | $36.23 | 1.1M |
| 2026-01-14 | -18.12 | $36.15 | 1.3M |
| 2026-01-13 | -12.75 | $36.23 | 1.3M |
| 2026-01-12 | -1.48 | $36.26 | 1.0M |
| 2026-01-09 | -1.53 | $36.22 | 1.4M |
| 2026-01-08 | -11.40 | $35.94 | 880927 |
| 2026-01-07 | -12.28 | $35.93 | 872405 |
| 2026-01-06 | 0.00 | $36.04 | 935400 |
| 2026-01-05 | -5.56 | $35.78 | 1.4M |
| 2026-01-02 | -31.11 | $35.55 | 906909 |
| 2025-12-31 | -55.56 | $35.33 | 912500 |
| 2025-12-30 | -36.67 | $35.50 | 1.2M |
| 2025-12-29 | -33.33 | $35.53 | 1.2M |
| 2025-12-26 | -23.33 | $35.62 | 624200 |
| 2025-12-24 | -1.11 | $35.82 | 489000 |
| 2025-12-23 | -4.88 | $35.70 | 962000 |
| 2025-12-22 | -11.27 | $35.60 | 968406 |
| 2025-12-19 | -20.99 | $35.38 | 1.1M |
| 2025-12-18 | -32.60 | $35.17 | 1.2M |
| 2025-12-17 | -43.09 | $34.98 | 973900 |
| 2025-12-16 | -28.18 | $35.25 | 1.3M |
| 2025-12-15 | -27.07 | $35.27 | 1.0M |
| 2025-12-12 | -22.65 | $35.35 | 1.0M |
| 2025-12-11 | 0.00 | $35.76 | 822100 |
| 2025-12-10 | -2.41 | $35.57 | 921100 |
| 2025-12-09 | -10.34 | $35.25 | 799447 |
| 2025-12-08 | -12.41 | $35.22 | 933800 |
| 2025-12-05 | -8.97 | $35.27 | 814433 |
| 2025-12-04 | -7.19 | $35.24 | 896800 |
| 2025-12-03 | -2.16 | $35.31 | 899100 |
| 2025-12-02 | -10.45 | $35.15 | 977200 |
| 2025-12-01 | -17.91 | $35.05 | 763400 |
| 2025-11-28 | 0.00 | $35.29 | 824200 |
| 2025-11-26 | -5.51 | $35.15 | 911206 |
| 2025-11-25 | -34.01 | $34.92 | 652200 |
| 2025-11-24 | -60.54 | $34.53 | 647200 |
| 2025-11-21 | -80.95 | $34.23 | 795231 |
| 2025-11-20 | -97.20 | $34.03 | 866000 |
| 2025-11-19 | -81.34 | $34.33 | 716931 |
| 2025-11-18 | -87.31 | $34.25 | 827700 |
| 2025-11-17 | -85.48 | $34.36 | 759102 |
| 2025-11-14 | -66.94 | $34.59 | 1.0M |
| 2025-11-13 | -63.71 | $34.63 | 984200 |
| 2025-11-12 | -30.65 | $35.04 | 819900 |
| 2025-11-11 | -37.90 | $34.95 | 638500 |
| 2025-11-10 | -47.58 | $34.83 | 733620 |
| 2025-11-07 | -71.77 | $34.53 | 692729 |
| 2025-11-06 | -81.74 | $34.48 | 952200 |
| 2025-11-05 | -72.17 | $34.59 | 847100 |
| 2025-11-04 | -78.26 | $34.52 | 1.1M |
| 2025-11-03 | -58.26 | $34.75 | 731721 |
| 2025-10-31 | -51.30 | $34.83 | 889948 |
| 2025-10-30 | -48.70 | $34.86 | 818429 |
| 2025-10-29 | -21.74 | $35.17 | 1.0M |
| 2025-10-28 | -2.86 | $35.29 | 1.4M |
| 2025-10-27 | -1.01 | $35.25 | 786600 |
| 2025-10-24 | -6.90 | $35.08 | 842200 |
| 2025-10-23 | -26.44 | $34.91 | 876900 |
| 2025-10-22 | -34.48 | $34.84 | 1.1M |
| 2025-10-21 | -24.14 | $34.93 | 701900 |
| 2025-10-20 | -16.09 | $35.00 | 677400 |
| 2025-10-17 | -44.83 | $34.75 | 1.1M |
| 2025-10-16 | -43.68 | $34.76 | 1.1M |
| 2025-10-15 | -22.99 | $34.94 | 835600 |
| 2025-10-14 | -28.40 | $34.85 | 663831 |
| 2025-10-13 | -30.86 | $34.83 | 558500 |
| 2025-10-10 | -97.53 | $34.29 | 831002 |
| 2025-10-09 | -58.49 | $34.77 | 691830 |
| 2025-10-08 | -16.98 | $34.99 | 794000 |
| 2025-10-07 | -39.62 | $34.87 | 724100 |
| 2025-10-06 | -15.63 | $34.98 | 671300 |
| 2025-10-03 | -21.54 | $34.94 | 811735 |
| 2025-10-02 | -21.18 | $34.90 | 675133 |
| 2025-10-01 | -20.75 | $34.86 | 1.2M |
| 2025-09-30 | -30.25 | $34.72 | 530242 |
| 2025-09-29 | -14.93 | $34.88 | 676004 |
| 2025-09-26 | -17.16 | $34.85 | 802430 |
| 2025-09-25 | -27.61 | $34.71 | 878931 |
| 2025-09-24 | -20.90 | $34.80 | 750032 |
| 2025-09-23 | -8.96 | $34.96 | 676400 |
| 2025-09-22 | -4.07 | $34.92 | 721945 |
| 2025-09-19 | -2.42 | $34.94 | 689236 |
| 2025-09-18 | -6.57 | $34.86 | 528400 |
| 2025-09-17 | -12.95 | $34.77 | 823500 |
| 2025-09-16 | -5.04 | $34.88 | 566126 |
| 2025-09-15 | -4.32 | $34.89 | 746700 |
| 2025-09-12 | -12.23 | $34.78 | 539602 |
| 2025-09-11 | -2.88 | $34.91 | 798300 |
| 2025-09-10 | -3.33 | $34.72 | 764600 |
| 2025-09-09 | -13.21 | $34.48 | 663900 |
| 2025-09-08 | -8.49 | $34.53 | 572100 |
| 2025-09-05 | -22.64 | $34.38 | 697208 |
| 2025-09-04 | -2.74 | $34.22 | 693333 |
| 2025-09-03 | -33.78 | $33.99 | 624916 |
| 2025-09-02 | -33.33 | $33.99 | 629634 |
| 2025-08-29 | -20.00 | $34.09 | 731700 |
| 2025-08-28 | -1.01 | $34.23 | 753609 |
| 2025-08-27 | -7.61 | $34.10 | 662605 |
| 2025-08-26 | -11.96 | $34.06 | 630400 |
| 2025-08-25 | -28.26 | $33.91 | 720012 |
| 2025-08-22 | -10.87 | $34.07 | 1.0M |
| 2025-08-21 | -53.26 | $33.68 | 721523 |
| 2025-08-20 | -46.74 | $33.74 | 759100 |
| 2025-08-19 | -43.48 | $33.77 | 648900 |
| 2025-08-18 | -27.17 | $33.92 | 560147 |
| 2025-08-15 | -28.26 | $33.91 | 629100 |
| 2025-08-14 | -15.22 | $34.03 | 688444 |
| 2025-08-13 | -9.78 | $34.08 | 646900 |
| 2025-08-12 | -1.28 | $34.02 | 590400 |
| 2025-08-11 | -36.00 | $33.73 | 6.8M |
| 2025-08-08 | -34.67 | $33.74 | 644200 |
| 2025-08-07 | -54.67 | $33.59 | 809448 |
| 2025-08-06 | -50.67 | $33.62 | 819748 |
| 2025-08-05 | -57.33 | $33.57 | 658500 |
| 2025-08-04 | -32.00 | $33.76 | 622200 |
| 2025-08-01 | -81.33 | $33.39 | 638100 |
| 2025-07-31 | -55.22 | $33.63 | 533408 |
| 2025-07-30 | -30.00 | $33.77 | 711338 |
| 2025-07-29 | -21.43 | $33.83 | 548400 |
| 2025-07-28 | -15.71 | $33.87 | 606808 |
| 2025-07-25 | -2.86 | $33.96 | 523300 |
| 2025-07-24 | -10.84 | $33.89 | 437800 |
| 2025-07-23 | -1.03 | $33.94 | 712337 |
| 2025-07-22 | -12.87 | $33.74 | 612300 |
| 2025-07-21 | -10.64 | $33.72 | 783744 |
| 2025-07-18 | -12.32 | $33.67 | 484700 |
| 2025-07-17 | -3.82 | $33.72 | 664700 |
| 2025-07-16 | -10.77 | $33.62 | 637300 |
| 2025-07-15 | -21.54 | $33.48 | 563900 |
| 2025-07-14 | -6.92 | $33.67 | 537700 |
| 2025-07-11 | -13.85 | $33.58 | 516334 |
| 2025-07-10 | -1.54 | $33.74 | 682231 |
| 2025-07-09 | -4.76 | $33.66 | 770500 |
| 2025-07-08 | -23.02 | $33.43 | 467300 |
| 2025-07-07 | -15.87 | $33.52 | 605437 |
| 2025-07-03 | -1.59 | $33.70 | 372135 |
| 2025-07-02 | 0.00 | $33.55 | 571700 |
| 2025-07-01 | -11.02 | $33.38 | 813501 |
| 2025-06-30 | -5.00 | $33.44 | 655027 |
| 2025-06-27 | -4.55 | $33.44 | 568549 |
| 2025-06-26 | -0.74 | $33.32 | 765600 |
| 2025-06-25 | -7.63 | $33.06 | 1.3M |
| 2025-06-24 | -0.78 | $33.11 | 1.3M |
| 2025-06-23 | -13.01 | $32.79 | 463800 |
| 2025-06-20 | -28.08 | $32.57 | 812415 |
| 2025-06-18 | -23.97 | $32.63 | 480725 |
| 2025-06-17 | -22.60 | $32.65 | 856338 |
| 2025-06-16 | -15.07 | $32.76 | 489400 |
| 2025-06-13 | -23.97 | $32.63 | 538100 |
| 2025-06-12 | 0.00 | $32.98 | 406500 |
| 2025-06-11 | -5.19 | $32.80 | 651812 |
| 2025-06-10 | -3.28 | $32.70 | 460424 |
| 2025-06-09 | -9.84 | $32.62 | 487215 |
| 2025-06-06 | -8.33 | $32.61 | 702640 |
| 2025-06-05 | -12.74 | $32.54 | 674300 |
| 2025-06-04 | -4.76 | $32.65 | 456100 |
| 2025-06-03 | 0.00 | $32.54 | 503330 |
| 2025-06-02 | 0.00 | $32.40 | 406622 |
| 2025-05-30 | -3.15 | $32.23 | 337205 |
| 2025-05-29 | -7.09 | $32.18 | 678623 |
| 2025-05-28 | -7.19 | $32.06 | 531714 |
| 2025-05-27 | -1.21 | $32.14 | 550300 |
| 2025-05-23 | -27.78 | $31.68 | 769920 |
| 2025-05-22 | -25.31 | $31.72 | 386700 |
| 2025-05-21 | -24.59 | $31.68 | 650325 |
| 2025-05-20 | -2.62 | $32.08 | 505000 |
| 2025-05-19 | 0.00 | $32.13 | 510626 |
| 2025-05-16 | 0.00 | $32.03 | 396320 |
| 2025-05-15 | -1.51 | $31.89 | 754823 |
| 2025-05-14 | -7.55 | $31.73 | 722200 |
| 2025-05-13 | -3.02 | $31.85 | 664729 |
| 2025-05-12 | -1.21 | $31.72 | 646534 |
| 2025-05-09 | -9.72 | $31.23 | 470505 |
| 2025-05-08 | -8.09 | $31.25 | 495300 |
| 2025-05-07 | -6.67 | $31.20 | 441500 |
| 2025-05-06 | -10.96 | $31.07 | 601316 |
| 2025-05-05 | -2.83 | $31.31 | 406235 |
| 2025-05-02 | -1.58 | $31.34 | 346700 |
| 2025-05-01 | -6.54 | $31.08 | 747342 |
| 2025-04-30 | -7.00 | $31.01 | 632400 |
| 2025-04-29 | -9.33 | $30.94 | 426600 |
| 2025-04-28 | -11.67 | $30.87 | 369400 |
| 2025-04-25 | -17.48 | $30.77 | 1.2M |
| 2025-04-24 | -22.98 | $30.70 | 655400 |
| 2025-04-23 | -40.97 | $30.28 | 673200 |
| 2025-04-22 | -51.56 | $29.93 | 513216 |
| 2025-04-21 | -64.02 | $29.49 | 1.0M |
| 2025-04-17 | -51.84 | $29.92 | 695632 |
| 2025-04-16 | -50.99 | $29.95 | 673700 |
| 2025-04-15 | -42.49 | $30.25 | 658208 |
| 2025-04-14 | -43.63 | $30.21 | 613000 |
| 2025-04-11 | -49.29 | $30.01 | 681826 |
| 2025-04-10 | -60.62 | $29.61 | 852800 |
| 2025-04-09 | -40.79 | $30.31 | 874900 |
| 2025-04-08 | -87.82 | $28.65 | 910239 |
| 2025-04-07 | -79.04 | $28.96 | 1.5M |
| 2025-04-04 | -98.14 | $29.11 | 1.3M |
| 2025-04-03 | -98.67 | $30.27 | 831000 |
| 2025-04-02 | -46.72 | $31.18 | 710540 |
| 2025-04-01 | -57.36 | $31.08 | 597900 |
| 2025-03-31 | -65.12 | $30.98 | 614939 |
| 2025-03-28 | -82.89 | $30.98 | 479810 |
| 2025-03-27 | -61.18 | $31.31 | 757307 |
| 2025-03-26 | -54.55 | $31.42 | 636026 |
| 2025-03-25 | -35.71 | $31.71 | 704500 |
| 2025-03-24 | -38.96 | $31.66 | 698438 |
| 2025-03-21 | -56.49 | $31.39 | 726600 |
| 2025-03-20 | -60.99 | $31.43 | 538401 |
| 2025-03-19 | -60.44 | $31.44 | 535539 |
| 2025-03-18 | -76.50 | $31.15 | 501200 |
| 2025-03-17 | -66.84 | $31.34 | 561500 |
| 2025-03-14 | -77.01 | $31.15 | 640621 |
| 2025-03-13 | -95.19 | $30.81 | 475836 |
| 2025-03-12 | -85.16 | $31.04 | 648604 |
| 2025-03-11 | -92.86 | $30.90 | 845947 |
| 2025-03-10 | -88.95 | $30.98 | 996305 |
| 2025-03-07 | -75.66 | $31.48 | 944309 |
| 2025-03-06 | -92.70 | $31.38 | 887800 |
| 2025-03-05 | -64.96 | $31.76 | 600100 |
| 2025-03-04 | -85.40 | $31.48 | 863300 |
| 2025-03-03 | -86.41 | $31.76 | 873749 |
| 2025-02-28 | -59.60 | $32.06 | 565610 |
| 2025-02-27 | -96.70 | $31.77 | 469100 |
| 2025-02-26 | -61.80 | $32.10 | 600714 |
| 2025-02-25 | -75.28 | $31.98 | 723604 |
| 2025-02-24 | -63.37 | $32.01 | 556200 |
| 2025-02-21 | -52.48 | $32.12 | 461000 |
| 2025-02-20 | -19.80 | $32.45 | 634000 |
| 2025-02-19 | -9.90 | $32.55 | 740600 |
| 2025-02-18 | -15.84 | $32.49 | 663836 |
| 2025-02-14 | -16.83 | $32.48 | 478343 |
| 2025-02-13 | -12.07 | $32.51 | 565518 |
| 2025-02-12 | -24.24 | $32.33 | 670000 |
| 2025-02-11 | -15.91 | $32.37 | 500810 |
| 2025-02-10 | -10.82 | $32.44 | 687332 |
| 2025-02-07 | -18.56 | $32.29 | 666141 |
| 2025-02-06 | -4.64 | $32.56 | 830400 |
| 2025-02-05 | -1.70 | $32.44 | 483513 |
| 2025-02-04 | -15.91 | $32.19 | 428748 |
| 2025-02-03 | -25.00 | $32.03 | 491400 |
| 2025-01-31 | -17.61 | $32.16 | 465000 |
| 2025-01-30 | -11.04 | $32.16 | 598300 |
| 2025-01-29 | -22.09 | $31.98 | 781622 |
| 2025-01-28 | -22.09 | $31.98 | 651200 |
| 2025-01-27 | -31.90 | $31.82 | 527438 |
| 2025-01-24 | -3.68 | $32.28 | 505000 |
| 2025-01-23 | 0.00 | $32.20 | 570300 |
| 2025-01-22 | -8.22 | $32.05 | 562326 |
| 2025-01-21 | 0.00 | $32.04 | 502507 |
| 2025-01-17 | -34.84 | $31.72 | 547644 |
| 2025-01-16 | -48.08 | $31.52 | 564200 |
| 2025-01-15 | -58.19 | $31.45 | 492400 |
| 2025-01-14 | -80.23 | $31.06 | 666002 |
| 2025-01-13 | -84.18 | $30.99 | 457427 |
| 2025-01-10 | -95.48 | $31.00 | 568800 |
| 2025-01-08 | -83.58 | $31.36 | 571400 |
| 2025-01-07 | -88.06 | $31.30 | 909912 |
| 2025-01-06 | -64.93 | $31.61 | 632746 |
| 2025-01-03 | -75.37 | $31.47 | 276600 |
| 2025-01-02 | -88.81 | $31.29 | 466321 |
| 2024-12-31 | -90.98 | $31.27 | 376715 |
| 2024-12-30 | -86.47 | $31.33 | 768100 |
| 2024-12-27 | -69.17 | $31.56 | 652646 |
| 2024-12-26 | -52.63 | $31.78 | 519543 |
| 2024-12-24 | -41.35 | $31.93 | 252800 |
| 2024-12-23 | -57.14 | $31.72 | 516936 |
| 2024-12-20 | -73.68 | $31.50 | 701924 |
| 2024-12-19 | -99.22 | $31.21 | 544600 |
| 2024-12-18 | -83.46 | $31.37 | 584800 |
| 2024-12-17 | -19.26 | $32.22 | 432449 |
| 2024-12-16 | -3.60 | $32.43 | 424342 |
| 2024-12-13 | -6.61 | $32.22 | 398143 |
| 2024-12-12 | -34.71 | $31.88 | 442200 |
| 2024-12-11 | -14.05 | $32.13 | 482928 |
| 2024-12-10 | -33.88 | $31.89 | 343800 |
| 2024-12-09 | -23.14 | $32.02 | 427946 |
| 2024-12-06 | -1.75 | $32.21 | 331834 |
| 2024-12-05 | -7.14 | $32.13 | 627924 |
| 2024-12-04 | -1.87 | $32.14 | 638200 |
| 2024-12-03 | -10.62 | $32.04 | 351203 |
| 2024-12-02 | -0.85 | $32.03 | 359804 |
| 2024-11-29 | -6.03 | $31.96 | 158908 |
| 2024-11-27 | -21.55 | $31.78 | 271200 |
| 2024-11-26 | -18.10 | $31.82 | 386910 |
| 2024-11-25 | -23.28 | $31.76 | 404800 |
| 2024-11-22 | -35.34 | $31.62 | 654906 |
| 2024-11-21 | -45.69 | $31.50 | 647329 |
| 2024-11-20 | -56.90 | $31.37 | 370400 |
| 2024-11-19 | -59.48 | $31.34 | 284500 |
| 2024-11-18 | -62.93 | $31.30 | 283000 |
| 2024-11-15 | -75.00 | $31.16 | 364300 |
| 2024-11-14 | -49.14 | $31.46 | 542945 |
| 2024-11-13 | -37.93 | $31.59 | 393300 |
| 2024-11-12 | -27.59 | $31.71 | 454000 |
| 2024-11-11 | -7.76 | $31.94 | 369400 |
| 2024-11-08 | -1.75 | $31.99 | 429100 |
| 2024-11-07 | -2.88 | $31.88 | 629845 |
| 2024-11-06 | -20.41 | $31.65 | 612833 |
| 2024-11-05 | -45.57 | $31.30 | 474700 |
| 2024-11-04 | -92.41 | $30.93 | 270627 |
| 2024-11-01 | -92.21 | $30.95 | 420200 |
| 2024-10-31 | -88.31 | $30.98 | 363500 |
| 2024-10-30 | -35.00 | $31.38 | 346930 |
| 2024-10-29 | -21.25 | $31.49 | 526300 |
| 2024-10-28 | -37.50 | $31.36 | 425100 |
| 2024-10-25 | -38.10 | $31.34 | 294608 |
| 2024-10-24 | -41.67 | $31.31 | 289100 |
| 2024-10-23 | -44.05 | $31.29 | 238310 |
| 2024-10-22 | -15.48 | $31.53 | 330447 |
| 2024-10-21 | -25.00 | $31.45 | 243000 |
| 2024-10-18 | -8.33 | $31.59 | 323146 |
| 2024-10-17 | -11.90 | $31.56 | 284814 |
| 2024-10-16 | -20.27 | $31.41 | 297000 |
| 2024-10-15 | -30.95 | $31.30 | 286508 |
| 2024-10-14 | -2.38 | $31.54 | 361300 |
| 2024-10-11 | -1.33 | $31.42 | 241300 |
| 2024-10-10 | -22.67 | $31.24 | 269700 |
| 2024-10-09 | -11.22 | $31.29 | 528920 |
| 2024-10-08 | -18.29 | $31.11 | 236613 |
| 2024-10-07 | -28.66 | $30.94 | 263700 |
| 2024-10-04 | -18.90 | $31.10 | 262220 |
| 2024-10-03 | -27.65 | $30.94 | 327638 |
| 2024-10-02 | -21.18 | $31.05 | 323300 |
| 2024-10-01 | -22.94 | $31.02 | 485836 |
| 2024-09-30 | -21.18 | $31.05 | 241602 |
| 2024-09-27 | -12.35 | $31.20 | 285538 |
| 2024-09-26 | -7.65 | $31.28 | 303106 |
| 2024-09-25 | -8.13 | $31.18 | 274700 |
| 2024-09-24 | 0.00 | $31.31 | 237047 |
| 2024-09-23 | -7.05 | $31.16 | 249715 |
| 2024-09-20 | -9.62 | $31.12 | 252400 |
| 2024-09-19 | -8.33 | $31.14 | 382400 |
| 2024-09-18 | -23.13 | $30.74 | 280534 |
| 2024-09-17 | -8.20 | $30.83 | 353238 |
| 2024-09-16 | -2.59 | $30.84 | 290100 |
| 2024-09-13 | -2.75 | $30.77 | 230700 |
| 2024-09-12 | -14.42 | $30.60 | 213903 |
| 2024-09-11 | -44.23 | $30.29 | 173743 |
| 2024-09-10 | -54.10 | $30.09 | 213900 |
| 2024-09-09 | -56.72 | $29.99 | 278715 |
| 2024-09-06 | -67.83 | $29.78 | 425333 |
| 2024-09-05 | -33.92 | $30.17 | 264807 |
| 2024-09-04 | -27.51 | $30.23 | 429736 |
| 2024-09-03 | -26.98 | $30.24 | 478200 |
| 2024-08-30 | -9.17 | $30.74 | 217203 |
| 2024-08-29 | -16.16 | $30.58 | 542836 |
| 2024-08-28 | -16.59 | $30.57 | 209333 |
| 2024-08-27 | -12.66 | $30.66 | 220200 |
| 2024-08-26 | -14.85 | $30.61 | 270810 |
| 2024-08-23 | -11.79 | $30.68 | 441500 |
| 2024-08-22 | -24.45 | $30.39 | 450700 |
| 2024-08-21 | -17.47 | $30.55 | 262244 |
| 2024-08-20 | -20.96 | $30.47 | 214800 |
| 2024-08-19 | -20.09 | $30.49 | 234845 |
| 2024-08-16 | -27.95 | $30.31 | 163337 |
| 2024-08-15 | -28.38 | $30.30 | 368700 |
| 2024-08-14 | -44.54 | $29.93 | 503226 |
| 2024-08-13 | -47.16 | $29.87 | 1.1M |
| 2024-08-12 | -61.14 | $29.55 | 300341 |
| 2024-08-09 | -52.84 | $29.74 | 323800 |
| 2024-08-08 | -69.43 | $29.36 | 239800 |
| 2024-08-07 | -89.96 | $28.89 | 245800 |
| 2024-08-06 | -81.22 | $29.09 | 244600 |
| 2024-08-05 | -85.59 | $28.99 | 650440 |
| 2024-08-02 | -76.39 | $29.61 | 153300 |
| 2024-08-01 | -72.03 | $29.86 | 369204 |
| 2024-07-31 | -44.07 | $30.19 | 331000 |
| 2024-07-30 | -78.81 | $29.78 | 375700 |
| 2024-07-29 | -72.03 | $29.86 | 284531 |
| 2024-07-26 | -69.49 | $29.89 | 220600 |
| 2024-07-25 | -90.68 | $29.64 | 242031 |
| 2024-07-24 | -90.99 | $29.70 | 234228 |
| 2024-07-23 | -43.24 | $30.23 | 198900 |
| 2024-07-22 | -45.95 | $30.20 | 259000 |
| 2024-07-19 | -61.26 | $30.03 | 142616 |
| 2024-07-18 | -50.45 | $30.15 | 174903 |
| 2024-07-17 | -37.84 | $30.29 | 244600 |
| 2024-07-16 | 0.00 | $30.71 | 240100 |
| 2024-07-15 | -7.84 | $30.54 | 197500 |
| 2024-07-12 | -9.09 | $30.50 | 216800 |
| 2024-07-11 | -13.95 | $30.34 | 215700 |
| 2024-07-10 | -0.85 | $30.35 | 288800 |
| 2024-07-09 | -8.82 | $30.12 | 223601 |
| 2024-07-08 | -2.97 | $30.17 | 260705 |
| 2024-07-05 | 0.00 | $30.15 | 136344 |
| 2024-07-03 | -6.32 | $30.03 | 113215 |
| 2024-07-02 | -23.08 | $29.82 | 335400 |
| 2024-07-01 | -32.23 | $29.70 | 182018 |
| 2024-06-28 | -26.47 | $29.73 | 183700 |
| 2024-06-27 | -12.50 | $29.92 | 1.5M |
| 2024-06-26 | -17.65 | $29.85 | 146900 |
| 2024-06-25 | -15.44 | $29.88 | 99019 |
| 2024-06-24 | -15.44 | $29.88 | 155939 |
| 2024-06-21 | -18.38 | $29.84 | 235100 |
| 2024-06-20 | -7.35 | $29.99 | 148640 |
| 2024-06-18 | -2.99 | $30.03 | 210818 |
| 2024-06-17 | -2.29 | $30.01 | 169121 |
| 2024-06-14 | -7.02 | $29.79 | 153900 |
| 2024-06-13 | -6.14 | $29.80 | 242200 |
| 2024-06-12 | -10.58 | $29.66 | 114600 |
| 2024-06-11 | -2.78 | $29.43 | 107906 |
| 2024-06-10 | -2.78 | $29.43 | 103000 |
| 2024-06-07 | -26.39 | $29.26 | 179100 |
| 2024-06-06 | -5.56 | $29.41 | 139300 |
| 2024-06-05 | -3.80 | $29.42 | 275623 |
| 2024-06-04 | -48.10 | $29.07 | 164228 |
| 2024-06-03 | -37.23 | $29.10 | 171944 |
| 2024-05-31 | -34.78 | $29.05 | 161734 |
| 2024-05-30 | -39.31 | $28.88 | 173908 |
| 2024-05-29 | -39.31 | $28.88 | 280538 |
| 2024-05-28 | -16.55 | $29.21 | 252623 |
| 2024-05-24 | -12.41 | $29.27 | 113244 |
| 2024-05-23 | -25.52 | $29.08 | 209200 |
| 2024-05-22 | -11.26 | $29.28 | 297836 |
| 2024-05-21 | -1.99 | $29.42 | 371500 |
| 2024-05-20 | -3.97 | $29.39 | 284617 |
| 2024-05-17 | -6.62 | $29.35 | 582709 |
| 2024-05-16 | -9.93 | $29.30 | 564300 |
| 2024-05-15 | -0.66 | $29.44 | 141300 |
| 2024-05-14 | -0.85 | $29.11 | 185400 |
| 2024-05-13 | -10.09 | $28.92 | 227328 |
| 2024-05-10 | -6.42 | $28.96 | 90817 |
| 2024-05-09 | 0.00 | $28.91 | 154000 |
| 2024-05-08 | -13.27 | $28.79 | 160440 |
| 2024-05-07 | -18.37 | $28.74 | 123430 |
| 2024-05-06 | -41.60 | $28.67 | 120900 |
| 2024-05-03 | -61.60 | $28.42 | 471700 |
| 2024-05-02 | -80.00 | $28.19 | 181800 |
| 2024-05-01 | -90.91 | $28.07 | 169308 |
| 2024-04-30 | -88.11 | $28.11 | 226120 |
| 2024-04-29 | -64.34 | $28.45 | 126300 |
| 2024-04-26 | -64.34 | $28.45 | 108100 |
| 2024-04-25 | -80.42 | $28.22 | 334739 |
| 2024-04-24 | -71.03 | $28.37 | 146515 |
| 2024-04-23 | -66.21 | $28.44 | 392209 |
| 2024-04-22 | -85.52 | $28.16 | 116924 |
| 2024-04-19 | -95.86 | $28.01 | 123600 |
| 2024-04-18 | -97.71 | $28.12 | 127332 |
| 2024-04-17 | -93.89 | $28.17 | 126500 |
| 2024-04-16 | -91.34 | $28.24 | 205300 |
| 2024-04-15 | -96.64 | $28.25 | 221700 |
| 2024-04-12 | -92.55 | $28.53 | 183000 |
| 2024-04-11 | -61.36 | $28.86 | 96116 |
| 2024-04-10 | -73.86 | $28.75 | 177700 |
| 2024-04-09 | -40.91 | $29.04 | 279848 |
| 2024-04-08 | -42.70 | $29.02 | 139700 |
| 2024-04-05 | -44.94 | $29.00 | 231328 |
| 2024-04-04 | -66.29 | $28.81 | 278028 |
| 2024-04-03 | -42.70 | $29.02 | 171900 |
| 2024-04-02 | -50.00 | $28.91 | 172748 |
| 2024-04-01 | -33.67 | $29.07 | 196200 |
| 2024-03-28 | -28.71 | $29.11 | 177015 |
| 2024-03-27 | -16.67 | $29.21 | 132600 |
| 2024-03-26 | -22.73 | $29.04 | 127219 |
| 2024-03-25 | -20.00 | $29.07 | 155700 |
| 2024-03-22 | -15.45 | $29.12 | 123102 |
| 2024-03-21 | -9.09 | $29.19 | 112322 |
| 2024-03-20 | 0.00 | $29.00 | 130805 |
| 2024-03-19 | -24.55 | $28.70 | 109200 |
| 2024-03-18 | -31.82 | $28.62 | 138414 |
| 2024-03-15 | -36.36 | $28.57 | 93440 |
| 2024-03-14 | -25.45 | $28.69 | 103300 |
| 2024-03-13 | -16.96 | $28.78 | 68300 |
| 2024-03-12 | -17.56 | $28.74 | 101315 |
| 2024-03-11 | -24.43 | $28.65 | 90616 |
| 2024-03-08 | -19.08 | $28.72 | 146500 |
| 2024-03-07 | -1.60 | $28.89 | 139829 |
| 2024-03-06 | -14.16 | $28.63 | 256300 |
| 2024-03-05 | -20.56 | $28.51 | 123435 |
| 2024-03-04 | -6.54 | $28.66 | 109919 |
| 2024-03-01 | -0.97 | $28.68 | 158100 |
| 2024-02-29 | -18.29 | $28.33 | 185400 |
| 2024-02-28 | -22.99 | $28.28 | 119700 |
| 2024-02-27 | -21.84 | $28.29 | 168000 |
| 2024-02-26 | -21.84 | $28.29 | 106614 |
| 2024-02-23 | -13.79 | $28.36 | 144103 |
| 2024-02-22 | -4.65 | $28.36 | 443648 |
| 2024-02-21 | -33.33 | $28.00 | 65632 |
| 2024-02-20 | -28.89 | $27.99 | 138200 |
| 2024-02-16 | -21.11 | $28.06 | 126300 |
| 2024-02-15 | -7.62 | $28.17 | 73700 |
| 2024-02-14 | -22.95 | $27.97 | 122017 |
| 2024-02-13 | -35.66 | $27.79 | 317212 |
| 2024-02-12 | -6.98 | $28.16 | 132300 |
| 2024-02-09 | 0.00 | $28.17 | 128713 |
| 2024-02-08 | -0.86 | $28.11 | 95108 |
| 2024-02-07 | -4.46 | $28.03 | 128831 |
| 2024-02-06 | -8.16 | $27.86 | 86100 |
| 2024-02-05 | -17.35 | $27.77 | 133500 |
| 2024-02-02 | -3.96 | $27.90 | 118800 |
| 2024-02-01 | 0.00 | $27.86 | 132148 |
| 2024-01-31 | -26.09 | $27.61 | 108400 |
| 2024-01-30 | -1.09 | $27.84 | 105505 |
| 2024-01-29 | 0.00 | $27.82 | 68929 |
| 2024-01-26 | -84.15 | $27.67 | 87431 |
| 2024-01-25 | -85.22 | $27.62 | 93500 |
| 2024-01-24 | -87.79 | $27.50 | 130626 |
| 2024-01-23 | -89.29 | $27.43 | 388300 |
| 2024-01-22 | -89.72 | $27.41 | 1.2M |
| 2024-01-19 | -88.87 | $27.45 | 459428 |
| 2024-01-18 | -93.79 | $27.22 | 85231 |
| 2024-01-17 | -97.64 | $27.04 | 83033 |
| 2024-01-16 | -94.65 | $27.18 | 90800 |
| 2024-01-12 | -91.22 | $27.34 | 108400 |
| 2024-01-11 | -85.66 | $27.30 | 47700 |
| 2024-01-10 | -84.56 | $27.22 | 85800 |
| 2024-01-09 | -83.83 | $27.14 | 152300 |
| 2024-01-08 | -80.29 | $27.20 | 87100 |
| 2024-01-05 | -83.94 | $27.00 | 121900 |
| 2024-01-04 | -83.79 | $27.00 | 89600 |
| 2024-01-03 | -82.88 | $27.05 | 52200 |
| 2024-01-02 | -80.18 | $27.19 | 36811 |
| 2023-12-29 | -77.03 | $27.34 | 189926 |
| 2023-12-28 | -75.31 | $27.39 | 174041 |
| 2023-12-27 | -4.73 | $27.42 | 88939 |
| 2023-12-26 | -1.88 | $27.46 | 70600 |
| 2023-12-22 | -4.58 | $27.35 | 68535 |
| 2023-12-21 | -5.26 | $27.33 | 74225 |
| 2023-12-20 | -18.42 | $27.13 | 100909 |
| 2023-12-19 | -4.00 | $27.33 | 69520 |
| 2023-12-18 | -12.90 | $27.19 | 97300 |
| 2023-12-15 | -14.02 | $27.16 | 126836 |
| 2023-12-14 | -11.18 | $27.20 | 132116 |
| 2023-12-13 | -23.53 | $26.99 | 92449 |
| 2023-12-12 | -49.41 | $26.55 | 277043 |
| 2023-12-11 | -43.66 | $26.46 | 187900 |
| 2023-12-08 | -47.56 | $26.32 | 227600 |
| 2023-12-07 | -50.87 | $26.22 | 96800 |
| 2023-12-06 | -55.65 | $26.11 | 153800 |
| 2023-12-05 | -52.61 | $26.18 | 141800 |
| 2023-12-04 | -40.43 | $26.21 | 73244 |
| 2023-12-01 | -36.17 | $26.29 | 96500 |
| 2023-11-30 | -40.87 | $26.12 | 143200 |
| 2023-11-29 | -36.80 | $26.05 | 75929 |
| 2023-11-28 | -36.23 | $26.01 | 48835 |
| 2023-11-27 | -38.58 | $25.94 | 40400 |
| 2023-11-24 | -35.04 | $26.01 | 8537 |
| 2023-11-22 | -17.67 | $26.00 | 85700 |
| 2023-11-21 | -20.93 | $25.93 | 63000 |
| 2023-11-20 | -18.14 | $25.99 | 41800 |
| 2023-11-17 | -1.83 | $25.84 | 35100 |
| 2023-11-16 | -3.77 | $25.76 | 108800 |
| 2023-11-15 | -5.66 | $25.73 | 102301 |
| 2023-11-14 | -2.53 | $25.77 | 47300 |
| 2023-11-13 | -1.72 | $25.37 | 23300 |
| 2023-11-10 | -0.88 | $25.36 | 35900 |
| 2023-11-09 | -22.81 | $25.11 | 60327 |
| 2023-11-08 | -7.14 | $25.27 | 47548 |
| 2023-11-07 | -4.39 | $25.32 | 193403 |
| 2023-11-06 | -19.30 | $25.15 | 19700 |
| 2023-11-03 | -11.40 | $25.24 | 27901 |
| 2023-11-02 | -29.82 | $25.03 | 17128 |
| 2023-11-01 | -63.16 | $24.65 | 37700 |
| 2023-10-31 | -82.46 | $24.43 | 80218 |
| 2023-10-30 | -84.21 | $24.41 | 42400 |
| 2023-10-27 | -97.37 | $24.26 | 31200 |
| 2023-10-26 | -97.03 | $24.39 | 45800 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.19
2026-07-16
Close Price
$37.40
Vol: 3.5M
Average Directional Index - Detailed Analysis
Minimum
4.68
Average
26.73
Maximum
81.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.19 | $37.40 | 3.5M |
| 2026-07-15 | 13.60 | $37.57 | 4.0M |
| 2026-07-14 | 13.08 | $37.43 | 2.0M |
| 2026-07-13 | 12.58 | $37.34 | 1.4M |
| 2026-07-10 | 12.04 | $37.67 | 1.3M |
| 2026-07-09 | 11.77 | $37.74 | 2.0M |
| 2026-07-08 | 11.56 | $37.48 | 1.2M |
| 2026-07-07 | 10.84 | $37.61 | 1.1M |
| 2026-07-06 | 10.31 | $37.98 | 1.2M |
| 2026-07-02 | 10.27 | $37.74 | 2.2M |
| 2026-07-01 | 10.12 | $37.70 | 1.8M |
| 2026-06-30 | 10.18 | $37.96 | 1.9M |
| 2026-06-29 | 10.31 | $37.92 | 1.6M |
| 2026-06-26 | 10.39 | $37.61 | 3.6M |
| 2026-06-25 | 10.29 | $37.67 | 1.2M |
| 2026-06-24 | 10.34 | $37.58 | 1.8M |
| 2026-06-23 | 10.17 | $37.49 | 1.7M |
| 2026-06-22 | 9.95 | $37.94 | 5.1M |
| 2026-06-18 | 10.31 | $38.06 | 6.4M |
| 2026-06-17 | 10.81 | $37.71 | 1.7M |
| 2026-06-16 | 11.28 | $37.92 | 2.2M |
| 2026-06-15 | 11.63 | $37.98 | 2.8M |
| 2026-06-12 | 11.92 | $37.50 | 3.8M |
| 2026-06-11 | 12.23 | $37.38 | 885118 |
| 2026-06-10 | 12.27 | $36.69 | 1.0M |
| 2026-06-09 | 11.90 | $37.19 | 5.0M |
| 2026-06-08 | 11.51 | $37.10 | 2.9M |
| 2026-06-05 | 11.66 | $37.01 | 2.3M |
| 2026-06-04 | 11.82 | $37.85 | 818202 |
| 2026-06-03 | 11.95 | $37.82 | 1.1M |
| 2026-06-02 | 11.70 | $38.05 | 1.3M |
| 2026-06-01 | 11.29 | $37.89 | 2.3M |
| 2026-05-29 | 10.91 | $37.84 | 1.9M |
| 2026-05-28 | 10.64 | $37.73 | 2.7M |
| 2026-05-27 | 10.51 | $37.57 | 2.8M |
| 2026-05-26 | 10.54 | $37.48 | 2.3M |
| 2026-05-22 | 10.67 | $37.12 | 9.0M |
| 2026-05-21 | 11.23 | $37.12 | 1.1M |
| 2026-05-20 | 11.76 | $36.99 | 1.4M |
| 2026-05-19 | 12.09 | $36.62 | 2.9M |
| 2026-05-18 | 12.13 | $36.86 | 2.0M |
| 2026-05-15 | 12.35 | $36.95 | 1.0M |
| 2026-05-14 | 12.88 | $37.55 | 1.7M |
| 2026-05-13 | 12.98 | $37.36 | 1.5M |
| 2026-05-12 | 13.38 | $37.28 | 1.7M |
| 2026-05-11 | 13.93 | $37.35 | 1.1M |
| 2026-05-08 | 14.07 | $37.31 | 1.0M |
| 2026-05-07 | 14.33 | $37.07 | 969900 |
| 2026-05-06 | 14.61 | $37.30 | 949700 |
| 2026-05-05 | 14.74 | $36.73 | 872637 |
| 2026-05-04 | 15.48 | $36.49 | 808200 |
| 2026-05-01 | 16.19 | $36.68 | 819014 |
| 2026-04-30 | 16.88 | $36.66 | 1.0M |
| 2026-04-29 | 17.67 | $36.31 | 835400 |
| 2026-04-28 | 18.17 | $36.45 | 1.1M |
| 2026-04-27 | 18.87 | $36.72 | 750421 |
| 2026-04-24 | 19.68 | $36.76 | 868220 |
| 2026-04-23 | 20.54 | $36.65 | 922700 |
| 2026-04-22 | 21.44 | $36.72 | 1.6M |
| 2026-04-21 | 22.17 | $36.36 | 987200 |
| 2026-04-20 | 22.93 | $36.68 | 1.4M |
| 2026-04-17 | 23.40 | $36.82 | 983800 |
| 2026-04-16 | 23.72 | $36.37 | 839200 |
| 2026-04-15 | 24.49 | $36.48 | 936816 |
| 2026-04-14 | 25.33 | $36.39 | 1.6M |
| 2026-04-13 | 26.33 | $36.11 | 773800 |
| 2026-04-10 | 27.70 | $35.80 | 726936 |
| 2026-04-09 | 29.00 | $35.80 | 1.4M |
| 2026-04-08 | 30.29 | $35.66 | 806500 |
| 2026-04-07 | 31.49 | $34.84 | 2.2M |
| 2026-04-06 | 31.51 | $34.75 | 1.1M |
| 2026-04-02 | 31.37 | $34.60 | 1.6M |
| 2026-04-01 | 31.23 | $34.61 | 2.1M |
| 2026-03-31 | 31.35 | $34.41 | 1.0M |
| 2026-03-30 | 30.94 | $33.78 | 952818 |
| 2026-03-27 | 29.82 | $33.82 | 1.6M |
| 2026-03-26 | 28.68 | $34.15 | 1.1M |
| 2026-03-25 | 27.73 | $34.69 | 848908 |
| 2026-03-24 | 27.04 | $34.52 | 1.0M |
| 2026-03-23 | 25.84 | $34.57 | 1.2M |
| 2026-03-20 | 24.72 | $34.23 | 984603 |
| 2026-03-19 | 23.06 | $34.73 | 1.1M |
| 2026-03-18 | 21.48 | $34.81 | 784545 |
| 2026-03-17 | 20.11 | $35.30 | 698800 |
| 2026-03-16 | 19.03 | $35.20 | 937800 |
| 2026-03-13 | 17.69 | $34.94 | 867300 |
| 2026-03-12 | 16.28 | $35.12 | 791800 |
| 2026-03-11 | 14.96 | $35.68 | 932026 |
| 2026-03-10 | 14.00 | $35.80 | 1.1M |
| 2026-03-09 | 13.21 | $35.91 | 1.3M |
| 2026-03-06 | 12.00 | $35.57 | 1.0M |
| 2026-03-05 | 11.03 | $35.93 | 898100 |
| 2026-03-04 | 10.35 | $36.14 | 1.4M |
| 2026-03-03 | 9.98 | $35.96 | 1.1M |
| 2026-03-02 | 9.26 | $36.45 | 884100 |
| 2026-02-27 | 9.59 | $36.54 | 952413 |
| 2026-02-26 | 9.95 | $36.63 | 2.4M |
| 2026-02-25 | 10.30 | $36.67 | 1.6M |
| 2026-02-24 | 10.23 | $36.53 | 1.7M |
| 2026-02-23 | 10.48 | $36.30 | 963908 |
| 2026-02-20 | 10.70 | $36.55 | 3.8M |
| 2026-02-19 | 10.82 | $36.29 | 1.3M |
| 2026-02-18 | 11.36 | $36.35 | 1.7M |
| 2026-02-17 | 11.84 | $36.26 | 1.5M |
| 2026-02-13 | 12.29 | $36.24 | 1.3M |
| 2026-02-12 | 12.93 | $36.13 | 1.1M |
| 2026-02-11 | 13.52 | $36.43 | 2.0M |
| 2026-02-10 | 13.79 | $36.38 | 1.0M |
| 2026-02-09 | 13.87 | $36.38 | 1.4M |
| 2026-02-06 | 14.13 | $36.26 | 1.3M |
| 2026-02-05 | 14.70 | $35.67 | 809734 |
| 2026-02-04 | 14.97 | $35.93 | 1.3M |
| 2026-02-03 | 15.39 | $35.98 | 986615 |
| 2026-02-02 | 15.88 | $36.19 | 1.1M |
| 2026-01-30 | 16.54 | $36.04 | 1.0M |
| 2026-01-29 | 17.24 | $36.44 | 1.3M |
| 2026-01-28 | 17.58 | $36.46 | 4.0M |
| 2026-01-27 | 17.35 | $36.39 | 1.1M |
| 2026-01-26 | 17.28 | $36.39 | 1.2M |
| 2026-01-23 | 17.22 | $36.26 | 1.2M |
| 2026-01-22 | 17.37 | $36.29 | 1.2M |
| 2026-01-21 | 17.27 | $36.20 | 1.4M |
| 2026-01-20 | 17.38 | $35.89 | 1.5M |
| 2026-01-16 | 17.75 | $36.29 | 1.3M |
| 2026-01-15 | 17.33 | $36.23 | 1.1M |
| 2026-01-14 | 16.82 | $36.15 | 1.3M |
| 2026-01-13 | 16.51 | $36.23 | 1.3M |
| 2026-01-12 | 15.68 | $36.26 | 1.0M |
| 2026-01-09 | 15.01 | $36.22 | 1.4M |
| 2026-01-08 | 14.37 | $35.94 | 880927 |
| 2026-01-07 | 14.10 | $35.93 | 872405 |
| 2026-01-06 | 13.67 | $36.04 | 935400 |
| 2026-01-05 | 13.26 | $35.78 | 1.4M |
| 2026-01-02 | 13.17 | $35.55 | 906909 |
| 2025-12-31 | 13.60 | $35.33 | 912500 |
| 2025-12-30 | 14.13 | $35.50 | 1.2M |
| 2025-12-29 | 14.32 | $35.53 | 1.2M |
| 2025-12-26 | 14.55 | $35.62 | 624200 |
| 2025-12-24 | 14.54 | $35.82 | 489000 |
| 2025-12-23 | 14.18 | $35.70 | 962000 |
| 2025-12-22 | 13.99 | $35.60 | 968406 |
| 2025-12-19 | 13.94 | $35.38 | 1.1M |
| 2025-12-18 | 14.23 | $35.17 | 1.2M |
| 2025-12-17 | 14.77 | $34.98 | 973900 |
| 2025-12-16 | 15.37 | $35.25 | 1.3M |
| 2025-12-15 | 15.66 | $35.27 | 1.0M |
| 2025-12-12 | 15.71 | $35.35 | 1.0M |
| 2025-12-11 | 15.63 | $35.76 | 822100 |
| 2025-12-10 | 15.05 | $35.57 | 921100 |
| 2025-12-09 | 14.67 | $35.25 | 799447 |
| 2025-12-08 | 14.77 | $35.22 | 933800 |
| 2025-12-05 | 14.88 | $35.27 | 814433 |
| 2025-12-04 | 14.77 | $35.24 | 896800 |
| 2025-12-03 | 14.80 | $35.31 | 899100 |
| 2025-12-02 | 14.83 | $35.15 | 977200 |
| 2025-12-01 | 15.11 | $35.05 | 763400 |
| 2025-11-28 | 15.43 | $35.29 | 824200 |
| 2025-11-26 | 15.47 | $35.15 | 911206 |
| 2025-11-25 | 15.62 | $34.92 | 652200 |
| 2025-11-24 | 16.19 | $34.53 | 647200 |
| 2025-11-21 | 16.69 | $34.23 | 795231 |
| 2025-11-20 | 16.74 | $34.03 | 866000 |
| 2025-11-19 | 16.86 | $34.33 | 716931 |
| 2025-11-18 | 16.34 | $34.25 | 827700 |
| 2025-11-17 | 15.59 | $34.36 | 759102 |
| 2025-11-14 | 15.05 | $34.59 | 1.0M |
| 2025-11-13 | 14.58 | $34.63 | 984200 |
| 2025-11-12 | 14.43 | $35.04 | 819900 |
| 2025-11-11 | 14.97 | $34.95 | 638500 |
| 2025-11-10 | 15.36 | $34.83 | 733620 |
| 2025-11-07 | 15.48 | $34.53 | 692729 |
| 2025-11-06 | 14.76 | $34.48 | 952200 |
| 2025-11-05 | 14.44 | $34.59 | 847100 |
| 2025-11-04 | 14.18 | $34.52 | 1.1M |
| 2025-11-03 | 13.88 | $34.75 | 731721 |
| 2025-10-31 | 13.86 | $34.83 | 889948 |
| 2025-10-30 | 13.93 | $34.86 | 818429 |
| 2025-10-29 | 14.31 | $35.17 | 1.0M |
| 2025-10-28 | 15.01 | $35.29 | 1.4M |
| 2025-10-27 | 15.32 | $35.25 | 786600 |
| 2025-10-24 | 15.77 | $35.08 | 842200 |
| 2025-10-23 | 16.50 | $34.91 | 876900 |
| 2025-10-22 | 17.05 | $34.84 | 1.1M |
| 2025-10-21 | 17.63 | $34.93 | 701900 |
| 2025-10-20 | 18.54 | $35.00 | 677400 |
| 2025-10-17 | 19.35 | $34.75 | 1.1M |
| 2025-10-16 | 20.04 | $34.76 | 1.1M |
| 2025-10-15 | 20.95 | $34.94 | 835600 |
| 2025-10-14 | 21.98 | $34.85 | 663831 |
| 2025-10-13 | 22.82 | $34.83 | 558500 |
| 2025-10-10 | 23.37 | $34.29 | 831002 |
| 2025-10-09 | 23.95 | $34.77 | 691830 |
| 2025-10-08 | 24.91 | $34.99 | 794000 |
| 2025-10-07 | 25.43 | $34.87 | 724100 |
| 2025-10-06 | 26.00 | $34.98 | 671300 |
| 2025-10-03 | 26.18 | $34.94 | 811735 |
| 2025-10-02 | 26.38 | $34.90 | 675133 |
| 2025-10-01 | 26.64 | $34.86 | 1.2M |
| 2025-09-30 | 27.08 | $34.72 | 530242 |
| 2025-09-29 | 27.89 | $34.88 | 676004 |
| 2025-09-26 | 28.01 | $34.85 | 802430 |
| 2025-09-25 | 28.34 | $34.71 | 878931 |
| 2025-09-24 | 29.01 | $34.80 | 750032 |
| 2025-09-23 | 28.99 | $34.96 | 676400 |
| 2025-09-22 | 28.55 | $34.92 | 721945 |
| 2025-09-19 | 28.27 | $34.94 | 689236 |
| 2025-09-18 | 27.98 | $34.86 | 528400 |
| 2025-09-17 | 27.78 | $34.77 | 823500 |
| 2025-09-16 | 27.56 | $34.88 | 566126 |
| 2025-09-15 | 26.63 | $34.89 | 746700 |
| 2025-09-12 | 25.70 | $34.78 | 539602 |
| 2025-09-11 | 24.76 | $34.91 | 798300 |
| 2025-09-10 | 23.78 | $34.72 | 764600 |
| 2025-09-09 | 22.99 | $34.48 | 663900 |
| 2025-09-08 | 22.41 | $34.53 | 572100 |
| 2025-09-05 | 21.88 | $34.38 | 697208 |
| 2025-09-04 | 21.33 | $34.22 | 693333 |
| 2025-09-03 | 21.43 | $33.99 | 624916 |
| 2025-09-02 | 21.80 | $33.99 | 629634 |
| 2025-08-29 | 22.39 | $34.09 | 731700 |
| 2025-08-28 | 22.35 | $34.23 | 753609 |
| 2025-08-27 | 21.87 | $34.10 | 662605 |
| 2025-08-26 | 21.56 | $34.06 | 630400 |
| 2025-08-25 | 21.38 | $33.91 | 720012 |
| 2025-08-22 | 21.22 | $34.07 | 1.0M |
| 2025-08-21 | 21.06 | $33.68 | 721523 |
| 2025-08-20 | 21.77 | $33.74 | 759100 |
| 2025-08-19 | 22.52 | $33.77 | 648900 |
| 2025-08-18 | 22.80 | $33.92 | 560147 |
| 2025-08-15 | 22.75 | $33.91 | 629100 |
| 2025-08-14 | 22.53 | $34.03 | 688444 |
| 2025-08-13 | 22.38 | $34.08 | 646900 |
| 2025-08-12 | 22.03 | $34.02 | 590400 |
| 2025-08-11 | 21.91 | $33.73 | 6.8M |
| 2025-08-08 | 22.28 | $33.74 | 644200 |
| 2025-08-07 | 22.75 | $33.59 | 809448 |
| 2025-08-06 | 23.24 | $33.62 | 819748 |
| 2025-08-05 | 24.11 | $33.57 | 658500 |
| 2025-08-04 | 25.02 | $33.76 | 622200 |
| 2025-08-01 | 25.89 | $33.39 | 638100 |
| 2025-07-31 | 27.15 | $33.63 | 533408 |
| 2025-07-30 | 27.77 | $33.77 | 711338 |
| 2025-07-29 | 28.06 | $33.83 | 548400 |
| 2025-07-28 | 28.10 | $33.87 | 606808 |
| 2025-07-25 | 28.00 | $33.96 | 523300 |
| 2025-07-24 | 27.83 | $33.89 | 437800 |
| 2025-07-23 | 27.48 | $33.94 | 712337 |
| 2025-07-22 | 27.17 | $33.74 | 612300 |
| 2025-07-21 | 27.13 | $33.72 | 783744 |
| 2025-07-18 | 26.64 | $33.67 | 484700 |
| 2025-07-17 | 26.17 | $33.72 | 664700 |
| 2025-07-16 | 25.79 | $33.62 | 637300 |
| 2025-07-15 | 25.62 | $33.48 | 563900 |
| 2025-07-14 | 25.01 | $33.67 | 537700 |
| 2025-07-11 | 24.45 | $33.58 | 516334 |
| 2025-07-10 | 23.95 | $33.74 | 682231 |
| 2025-07-09 | 23.21 | $33.66 | 770500 |
| 2025-07-08 | 22.58 | $33.43 | 467300 |
| 2025-07-07 | 22.11 | $33.52 | 605437 |
| 2025-07-03 | 21.60 | $33.70 | 372135 |
| 2025-07-02 | 20.56 | $33.55 | 571700 |
| 2025-07-01 | 19.69 | $33.38 | 813501 |
| 2025-06-30 | 18.93 | $33.44 | 655027 |
| 2025-06-27 | 18.10 | $33.44 | 568549 |
| 2025-06-26 | 17.22 | $33.32 | 765600 |
| 2025-06-25 | 16.55 | $33.06 | 1.3M |
| 2025-06-24 | 16.11 | $33.11 | 1.3M |
| 2025-06-23 | 15.70 | $32.79 | 463800 |
| 2025-06-20 | 15.81 | $32.57 | 812415 |
| 2025-06-18 | 15.94 | $32.63 | 480725 |
| 2025-06-17 | 15.88 | $32.65 | 856338 |
| 2025-06-16 | 15.87 | $32.76 | 489400 |
| 2025-06-13 | 15.63 | $32.63 | 538100 |
| 2025-06-12 | 15.53 | $32.98 | 406500 |
| 2025-06-11 | 15.01 | $32.80 | 651812 |
| 2025-06-10 | 14.63 | $32.70 | 460424 |
| 2025-06-09 | 14.48 | $32.62 | 487215 |
| 2025-06-06 | 14.26 | $32.61 | 702640 |
| 2025-06-05 | 14.03 | $32.54 | 674300 |
| 2025-06-04 | 13.78 | $32.65 | 456100 |
| 2025-06-03 | 13.33 | $32.54 | 503330 |
| 2025-06-02 | 13.10 | $32.40 | 406622 |
| 2025-05-30 | 13.04 | $32.23 | 337205 |
| 2025-05-29 | 13.19 | $32.18 | 678623 |
| 2025-05-28 | 13.25 | $32.06 | 531714 |
| 2025-05-27 | 13.43 | $32.14 | 550300 |
| 2025-05-23 | 13.65 | $31.68 | 769920 |
| 2025-05-22 | 14.28 | $31.72 | 386700 |
| 2025-05-21 | 15.00 | $31.68 | 650325 |
| 2025-05-20 | 15.68 | $32.08 | 505000 |
| 2025-05-19 | 15.91 | $32.13 | 510626 |
| 2025-05-16 | 16.16 | $32.03 | 396320 |
| 2025-05-15 | 16.54 | $31.89 | 754823 |
| 2025-05-14 | 17.11 | $31.73 | 722200 |
| 2025-05-13 | 17.68 | $31.85 | 664729 |
| 2025-05-12 | 18.20 | $31.72 | 646534 |
| 2025-05-09 | 18.97 | $31.23 | 470505 |
| 2025-05-08 | 19.66 | $31.25 | 495300 |
| 2025-05-07 | 20.40 | $31.20 | 441500 |
| 2025-05-06 | 20.93 | $31.07 | 601316 |
| 2025-05-05 | 21.41 | $31.31 | 406235 |
| 2025-05-02 | 22.18 | $31.34 | 346700 |
| 2025-05-01 | 22.97 | $31.08 | 747342 |
| 2025-04-30 | 23.67 | $31.01 | 632400 |
| 2025-04-29 | 24.14 | $30.94 | 426600 |
| 2025-04-28 | 24.92 | $30.87 | 369400 |
| 2025-04-25 | 25.60 | $30.77 | 1.2M |
| 2025-04-24 | 26.19 | $30.70 | 655400 |
| 2025-04-23 | 26.73 | $30.28 | 673200 |
| 2025-04-22 | 27.24 | $29.93 | 513216 |
| 2025-04-21 | 26.95 | $29.49 | 1.0M |
| 2025-04-17 | 26.38 | $29.92 | 695632 |
| 2025-04-16 | 26.15 | $29.95 | 673700 |
| 2025-04-15 | 25.91 | $30.25 | 658208 |
| 2025-04-14 | 25.99 | $30.21 | 613000 |
| 2025-04-11 | 26.08 | $30.01 | 681826 |
| 2025-04-10 | 25.59 | $29.61 | 852800 |
| 2025-04-09 | 24.88 | $30.31 | 874900 |
| 2025-04-08 | 24.13 | $28.65 | 910239 |
| 2025-04-07 | 22.62 | $28.96 | 1.5M |
| 2025-04-04 | 20.65 | $29.11 | 1.3M |
| 2025-04-03 | 18.95 | $30.27 | 831000 |
| 2025-04-02 | 17.96 | $31.18 | 710540 |
| 2025-04-01 | 17.60 | $31.08 | 597900 |
| 2025-03-31 | 17.01 | $30.98 | 614939 |
| 2025-03-28 | 16.21 | $30.98 | 479810 |
| 2025-03-27 | 15.83 | $31.31 | 757307 |
| 2025-03-26 | 15.87 | $31.42 | 636026 |
| 2025-03-25 | 16.08 | $31.71 | 704500 |
| 2025-03-24 | 16.74 | $31.66 | 698438 |
| 2025-03-21 | 17.36 | $31.39 | 726600 |
| 2025-03-20 | 17.43 | $31.43 | 538401 |
| 2025-03-19 | 17.76 | $31.44 | 535539 |
| 2025-03-18 | 18.04 | $31.15 | 501200 |
| 2025-03-17 | 17.77 | $31.34 | 561500 |
| 2025-03-14 | 17.55 | $31.15 | 640621 |
| 2025-03-13 | 16.80 | $30.81 | 475836 |
| 2025-03-12 | 15.80 | $31.04 | 648604 |
| 2025-03-11 | 14.92 | $30.90 | 845947 |
| 2025-03-10 | 13.91 | $30.98 | 996305 |
| 2025-03-07 | 12.85 | $31.48 | 944309 |
| 2025-03-06 | 12.11 | $31.38 | 887800 |
| 2025-03-05 | 11.55 | $31.76 | 600100 |
| 2025-03-04 | 11.17 | $31.48 | 863300 |
| 2025-03-03 | 10.64 | $31.76 | 873749 |
| 2025-02-28 | 10.57 | $32.06 | 565610 |
| 2025-02-27 | 10.13 | $31.77 | 469100 |
| 2025-02-26 | 9.78 | $32.10 | 600714 |
| 2025-02-25 | 9.82 | $31.98 | 723604 |
| 2025-02-24 | 9.56 | $32.01 | 556200 |
| 2025-02-21 | 9.60 | $32.12 | 461000 |
| 2025-02-20 | 9.83 | $32.45 | 634000 |
| 2025-02-19 | 10.17 | $32.55 | 740600 |
| 2025-02-18 | 10.43 | $32.49 | 663836 |
| 2025-02-14 | 10.66 | $32.48 | 478343 |
| 2025-02-13 | 10.80 | $32.51 | 565518 |
| 2025-02-12 | 11.03 | $32.33 | 670000 |
| 2025-02-11 | 11.54 | $32.37 | 500810 |
| 2025-02-10 | 11.76 | $32.44 | 687332 |
| 2025-02-07 | 11.85 | $32.29 | 666141 |
| 2025-02-06 | 11.95 | $32.56 | 830400 |
| 2025-02-05 | 11.82 | $32.44 | 483513 |
| 2025-02-04 | 11.91 | $32.19 | 428748 |
| 2025-02-03 | 12.39 | $32.03 | 491400 |
| 2025-01-31 | 13.01 | $32.16 | 465000 |
| 2025-01-30 | 13.11 | $32.16 | 598300 |
| 2025-01-29 | 13.55 | $31.98 | 781622 |
| 2025-01-28 | 14.25 | $31.98 | 651200 |
| 2025-01-27 | 14.95 | $31.82 | 527438 |
| 2025-01-24 | 15.43 | $32.28 | 505000 |
| 2025-01-23 | 15.62 | $32.20 | 570300 |
| 2025-01-22 | 16.03 | $32.05 | 562326 |
| 2025-01-21 | 16.34 | $32.04 | 502507 |
| 2025-01-17 | 16.86 | $31.72 | 547644 |
| 2025-01-16 | 17.67 | $31.52 | 564200 |
| 2025-01-15 | 18.30 | $31.45 | 492400 |
| 2025-01-14 | 18.70 | $31.06 | 666002 |
| 2025-01-13 | 18.38 | $30.99 | 457427 |
| 2025-01-10 | 17.76 | $31.00 | 568800 |
| 2025-01-08 | 17.38 | $31.36 | 571400 |
| 2025-01-07 | 17.32 | $31.30 | 909912 |
| 2025-01-06 | 17.35 | $31.61 | 632746 |
| 2025-01-03 | 17.89 | $31.47 | 276600 |
| 2025-01-02 | 17.93 | $31.29 | 466321 |
| 2024-12-31 | 17.97 | $31.27 | 376715 |
| 2024-12-30 | 17.70 | $31.33 | 768100 |
| 2024-12-27 | 17.42 | $31.56 | 652646 |
| 2024-12-26 | 17.51 | $31.78 | 519543 |
| 2024-12-24 | 17.90 | $31.93 | 252800 |
| 2024-12-23 | 18.48 | $31.72 | 516936 |
| 2024-12-20 | 18.68 | $31.50 | 701924 |
| 2024-12-19 | 18.87 | $31.21 | 544600 |
| 2024-12-18 | 18.80 | $31.37 | 584800 |
| 2024-12-17 | 18.91 | $32.22 | 432449 |
| 2024-12-16 | 19.27 | $32.43 | 424342 |
| 2024-12-13 | 19.09 | $32.22 | 398143 |
| 2024-12-12 | 19.31 | $31.88 | 442200 |
| 2024-12-11 | 19.90 | $32.13 | 482928 |
| 2024-12-10 | 20.01 | $31.89 | 343800 |
| 2024-12-09 | 20.33 | $32.02 | 427946 |
| 2024-12-06 | 20.26 | $32.21 | 331834 |
| 2024-12-05 | 19.73 | $32.13 | 627924 |
| 2024-12-04 | 19.20 | $32.14 | 638200 |
| 2024-12-03 | 18.75 | $32.04 | 351203 |
| 2024-12-02 | 18.29 | $32.03 | 359804 |
| 2024-11-29 | 18.00 | $31.96 | 158908 |
| 2024-11-27 | 17.78 | $31.78 | 271200 |
| 2024-11-26 | 17.76 | $31.82 | 386910 |
| 2024-11-25 | 17.83 | $31.76 | 404800 |
| 2024-11-22 | 17.88 | $31.62 | 654906 |
| 2024-11-21 | 18.35 | $31.50 | 647329 |
| 2024-11-20 | 19.03 | $31.37 | 370400 |
| 2024-11-19 | 20.02 | $31.34 | 284500 |
| 2024-11-18 | 21.02 | $31.30 | 283000 |
| 2024-11-15 | 21.88 | $31.16 | 364300 |
| 2024-11-14 | 22.83 | $31.46 | 542945 |
| 2024-11-13 | 23.59 | $31.59 | 393300 |
| 2024-11-12 | 24.06 | $31.71 | 454000 |
| 2024-11-11 | 24.45 | $31.94 | 369400 |
| 2024-11-08 | 24.13 | $31.99 | 429100 |
| 2024-11-07 | 23.83 | $31.88 | 629845 |
| 2024-11-06 | 23.66 | $31.65 | 612833 |
| 2024-11-05 | 23.57 | $31.30 | 474700 |
| 2024-11-04 | 24.49 | $30.93 | 270627 |
| 2024-11-01 | 25.53 | $30.95 | 420200 |
| 2024-10-31 | 26.75 | $30.98 | 363500 |
| 2024-10-30 | 28.11 | $31.38 | 346930 |
| 2024-10-29 | 28.65 | $31.49 | 526300 |
| 2024-10-28 | 29.24 | $31.36 | 425100 |
| 2024-10-25 | 29.59 | $31.34 | 294608 |
| 2024-10-24 | 29.92 | $31.31 | 289100 |
| 2024-10-23 | 30.72 | $31.29 | 238310 |
| 2024-10-22 | 31.56 | $31.53 | 330447 |
| 2024-10-21 | 31.88 | $31.45 | 243000 |
| 2024-10-18 | 32.11 | $31.59 | 323146 |
| 2024-10-17 | 31.84 | $31.56 | 284814 |
| 2024-10-16 | 31.55 | $31.41 | 297000 |
| 2024-10-15 | 31.61 | $31.30 | 286508 |
| 2024-10-14 | 31.68 | $31.54 | 361300 |
| 2024-10-11 | 31.23 | $31.42 | 241300 |
| 2024-10-10 | 30.95 | $31.24 | 269700 |
| 2024-10-09 | 30.89 | $31.29 | 528920 |
| 2024-10-08 | 30.83 | $31.11 | 236613 |
| 2024-10-07 | 31.05 | $30.94 | 263700 |
| 2024-10-04 | 31.33 | $31.10 | 262220 |
| 2024-10-03 | 31.61 | $30.94 | 327638 |
| 2024-10-02 | 32.01 | $31.05 | 323300 |
| 2024-10-01 | 32.27 | $31.02 | 485836 |
| 2024-09-30 | 32.54 | $31.05 | 241602 |
| 2024-09-27 | 32.91 | $31.20 | 285538 |
| 2024-09-26 | 32.35 | $31.28 | 303106 |
| 2024-09-25 | 31.64 | $31.18 | 274700 |
| 2024-09-24 | 31.01 | $31.31 | 237047 |
| 2024-09-23 | 30.34 | $31.16 | 249715 |
| 2024-09-20 | 29.79 | $31.12 | 252400 |
| 2024-09-19 | 29.24 | $31.14 | 382400 |
| 2024-09-18 | 28.63 | $30.74 | 280534 |
| 2024-09-17 | 28.24 | $30.83 | 353238 |
| 2024-09-16 | 27.97 | $30.84 | 290100 |
| 2024-09-13 | 27.75 | $30.77 | 230700 |
| 2024-09-12 | 27.60 | $30.60 | 213903 |
| 2024-09-11 | 27.70 | $30.29 | 173743 |
| 2024-09-10 | 28.17 | $30.09 | 213900 |
| 2024-09-09 | 29.01 | $29.99 | 278715 |
| 2024-09-06 | 29.98 | $29.78 | 425333 |
| 2024-09-05 | 31.01 | $30.17 | 264807 |
| 2024-09-04 | 31.36 | $30.23 | 429736 |
| 2024-09-03 | 31.59 | $30.24 | 478200 |
| 2024-08-30 | 31.79 | $30.74 | 217203 |
| 2024-08-29 | 31.26 | $30.58 | 542836 |
| 2024-08-28 | 30.63 | $30.57 | 209333 |
| 2024-08-27 | 30.06 | $30.66 | 220200 |
| 2024-08-26 | 29.37 | $30.61 | 270810 |
| 2024-08-23 | 28.46 | $30.68 | 441500 |
| 2024-08-22 | 27.55 | $30.39 | 450700 |
| 2024-08-21 | 26.61 | $30.55 | 262244 |
| 2024-08-20 | 25.47 | $30.47 | 214800 |
| 2024-08-19 | 24.29 | $30.49 | 234845 |
| 2024-08-16 | 23.09 | $30.31 | 163337 |
| 2024-08-15 | 21.95 | $30.30 | 368700 |
| 2024-08-14 | 20.75 | $29.93 | 503226 |
| 2024-08-13 | 19.73 | $29.87 | 1.1M |
| 2024-08-12 | 18.65 | $29.55 | 300341 |
| 2024-08-09 | 18.40 | $29.74 | 323800 |
| 2024-08-08 | 18.13 | $29.36 | 239800 |
| 2024-08-07 | 18.27 | $28.89 | 245800 |
| 2024-08-06 | 18.42 | $29.09 | 244600 |
| 2024-08-05 | 18.79 | $28.99 | 650440 |
| 2024-08-02 | 19.18 | $29.61 | 153300 |
| 2024-08-01 | 18.68 | $29.86 | 369204 |
| 2024-07-31 | 18.82 | $30.19 | 331000 |
| 2024-07-30 | 19.56 | $29.78 | 375700 |
| 2024-07-29 | 19.76 | $29.86 | 284531 |
| 2024-07-26 | 20.23 | $29.89 | 220600 |
| 2024-07-25 | 20.72 | $29.64 | 242031 |
| 2024-07-24 | 20.99 | $29.70 | 234228 |
| 2024-07-23 | 21.56 | $30.23 | 198900 |
| 2024-07-22 | 22.05 | $30.20 | 259000 |
| 2024-07-19 | 22.64 | $30.03 | 142616 |
| 2024-07-18 | 23.43 | $30.15 | 174903 |
| 2024-07-17 | 24.18 | $30.29 | 244600 |
| 2024-07-16 | 24.29 | $30.71 | 240100 |
| 2024-07-15 | 23.41 | $30.54 | 197500 |
| 2024-07-12 | 22.64 | $30.50 | 216800 |
| 2024-07-11 | 21.87 | $30.34 | 215700 |
| 2024-07-10 | 21.29 | $30.35 | 288800 |
| 2024-07-09 | 20.86 | $30.12 | 223601 |
| 2024-07-08 | 20.71 | $30.17 | 260705 |
| 2024-07-05 | 20.37 | $30.15 | 136344 |
| 2024-07-03 | 20.12 | $30.03 | 113215 |
| 2024-07-02 | 20.10 | $29.82 | 335400 |
| 2024-07-01 | 20.21 | $29.70 | 182018 |
| 2024-06-28 | 20.58 | $29.73 | 183700 |
| 2024-06-27 | 20.77 | $29.92 | 1.5M |
| 2024-06-26 | 20.46 | $29.85 | 146900 |
| 2024-06-25 | 20.31 | $29.88 | 99019 |
| 2024-06-24 | 20.12 | $29.88 | 155939 |
| 2024-06-21 | 19.70 | $29.84 | 235100 |
| 2024-06-20 | 19.42 | $29.99 | 148640 |
| 2024-06-18 | 18.98 | $30.03 | 210818 |
| 2024-06-17 | 18.27 | $30.01 | 169121 |
| 2024-06-14 | 17.56 | $29.79 | 153900 |
| 2024-06-13 | 17.24 | $29.80 | 242200 |
| 2024-06-12 | 16.66 | $29.66 | 114600 |
| 2024-06-11 | 16.22 | $29.43 | 107906 |
| 2024-06-10 | 16.41 | $29.43 | 103000 |
| 2024-06-07 | 16.53 | $29.26 | 179100 |
| 2024-06-06 | 16.73 | $29.41 | 139300 |
| 2024-06-05 | 16.52 | $29.42 | 275623 |
| 2024-06-04 | 16.34 | $29.07 | 164228 |
| 2024-06-03 | 16.87 | $29.10 | 171944 |
| 2024-05-31 | 17.44 | $29.05 | 161734 |
| 2024-05-30 | 18.21 | $28.88 | 173908 |
| 2024-05-29 | 19.05 | $28.88 | 280538 |
| 2024-05-28 | 20.04 | $29.21 | 252623 |
| 2024-05-24 | 20.55 | $29.27 | 113244 |
| 2024-05-23 | 21.00 | $29.08 | 209200 |
| 2024-05-22 | 21.47 | $29.28 | 297836 |
| 2024-05-21 | 21.49 | $29.42 | 371500 |
| 2024-05-20 | 21.04 | $29.39 | 284617 |
| 2024-05-17 | 20.56 | $29.35 | 582709 |
| 2024-05-16 | 20.21 | $29.30 | 564300 |
| 2024-05-15 | 19.72 | $29.44 | 141300 |
| 2024-05-14 | 19.20 | $29.11 | 185400 |
| 2024-05-13 | 19.19 | $28.92 | 227328 |
| 2024-05-10 | 19.38 | $28.96 | 90817 |
| 2024-05-09 | 19.42 | $28.91 | 154000 |
| 2024-05-08 | 19.69 | $28.79 | 160440 |
| 2024-05-07 | 20.15 | $28.74 | 123430 |
| 2024-05-06 | 20.52 | $28.67 | 120900 |
| 2024-05-03 | 21.12 | $28.42 | 471700 |
| 2024-05-02 | 22.20 | $28.19 | 181800 |
| 2024-05-01 | 22.91 | $28.07 | 169308 |
| 2024-04-30 | 23.74 | $28.11 | 226120 |
| 2024-04-29 | 24.74 | $28.45 | 126300 |
| 2024-04-26 | 25.79 | $28.45 | 108100 |
| 2024-04-25 | 26.90 | $28.22 | 334739 |
| 2024-04-24 | 28.08 | $28.37 | 146515 |
| 2024-04-23 | 29.08 | $28.44 | 392209 |
| 2024-04-22 | 30.16 | $28.16 | 116924 |
| 2024-04-19 | 31.73 | $28.01 | 123600 |
| 2024-04-18 | 33.33 | $28.12 | 127332 |
| 2024-04-17 | 34.84 | $28.17 | 126500 |
| 2024-04-16 | 36.42 | $28.24 | 205300 |
| 2024-04-15 | 38.19 | $28.25 | 221700 |
| 2024-04-12 | 39.88 | $28.53 | 183000 |
| 2024-04-11 | 41.09 | $28.86 | 96116 |
| 2024-04-10 | 41.95 | $28.75 | 177700 |
| 2024-04-09 | 42.97 | $29.04 | 279848 |
| 2024-04-08 | 43.62 | $29.02 | 139700 |
| 2024-04-05 | 43.91 | $29.00 | 231328 |
| 2024-04-04 | 44.28 | $28.81 | 278028 |
| 2024-04-03 | 44.66 | $29.02 | 171900 |
| 2024-04-02 | 45.47 | $28.91 | 172748 |
| 2024-04-01 | 46.51 | $29.07 | 196200 |
| 2024-03-28 | 46.99 | $29.11 | 177015 |
| 2024-03-27 | 47.28 | $29.21 | 132600 |
| 2024-03-26 | 47.59 | $29.04 | 127219 |
| 2024-03-25 | 48.21 | $29.07 | 155700 |
| 2024-03-22 | 48.71 | $29.12 | 123102 |
| 2024-03-21 | 49.14 | $29.19 | 112322 |
| 2024-03-20 | 49.56 | $29.00 | 130805 |
| 2024-03-19 | 50.34 | $28.70 | 109200 |
| 2024-03-18 | 51.56 | $28.62 | 138414 |
| 2024-03-15 | 52.69 | $28.57 | 93440 |
| 2024-03-14 | 54.06 | $28.69 | 103300 |
| 2024-03-13 | 55.34 | $28.78 | 68300 |
| 2024-03-12 | 56.35 | $28.74 | 101315 |
| 2024-03-11 | 57.44 | $28.65 | 90616 |
| 2024-03-08 | 58.72 | $28.72 | 146500 |
| 2024-03-07 | 59.62 | $28.89 | 139829 |
| 2024-03-06 | 60.32 | $28.63 | 256300 |
| 2024-03-05 | 61.19 | $28.51 | 123435 |
| 2024-03-04 | 62.22 | $28.66 | 109919 |
| 2024-03-01 | 62.70 | $28.68 | 158100 |
| 2024-02-29 | 63.24 | $28.33 | 185400 |
| 2024-02-28 | 64.04 | $28.28 | 119700 |
| 2024-02-27 | 65.01 | $28.29 | 168000 |
| 2024-02-26 | 65.84 | $28.29 | 106614 |
| 2024-02-23 | 66.69 | $28.36 | 144103 |
| 2024-02-22 | 67.46 | $28.36 | 443648 |
| 2024-02-21 | 68.33 | $28.00 | 65632 |
| 2024-02-20 | 69.58 | $27.99 | 138200 |
| 2024-02-16 | 70.78 | $28.06 | 126300 |
| 2024-02-15 | 71.77 | $28.17 | 73700 |
| 2024-02-14 | 72.82 | $27.97 | 122017 |
| 2024-02-13 | 74.07 | $27.79 | 317212 |
| 2024-02-12 | 75.42 | $28.16 | 132300 |
| 2024-02-09 | 75.66 | $28.17 | 128713 |
| 2024-02-08 | 75.96 | $28.11 | 95108 |
| 2024-02-07 | 76.30 | $28.03 | 128831 |
| 2024-02-06 | 76.68 | $27.86 | 86100 |
| 2024-02-05 | 77.17 | $27.77 | 133500 |
| 2024-02-02 | 77.68 | $27.90 | 118800 |
| 2024-02-01 | 77.99 | $27.86 | 132148 |
| 2024-01-31 | 78.35 | $27.61 | 108400 |
| 2024-01-30 | 78.74 | $27.84 | 105505 |
| 2024-01-29 | 78.86 | $27.82 | 68929 |
| 2024-01-26 | 79.01 | $27.67 | 87431 |
| 2024-01-25 | 79.19 | $27.62 | 93500 |
| 2024-01-24 | 79.38 | $27.50 | 130626 |
| 2024-01-23 | 79.61 | $27.43 | 388300 |
| 2024-01-22 | 79.90 | $27.41 | 1.2M |
| 2024-01-19 | 80.18 | $27.45 | 459428 |
| 2024-01-18 | 80.48 | $27.22 | 85231 |
| 2024-01-17 | 80.85 | $27.04 | 83033 |
| 2024-01-16 | 81.28 | $27.18 | 90800 |
| 2024-01-12 | 81.49 | $27.34 | 108400 |
| 2024-01-11 | 81.48 | $27.30 | 47700 |
| 2024-01-10 | 81.49 | $27.22 | 85800 |
| 2024-01-09 | 81.37 | $27.14 | 152300 |
| 2024-01-08 | 81.24 | $27.20 | 87100 |
| 2024-01-05 | 81.11 | $27.00 | 121900 |
| 2024-01-04 | 80.99 | $27.00 | 89600 |
| 2024-01-03 | 80.86 | $27.05 | 52200 |
| 2024-01-02 | 80.69 | $27.19 | 36811 |
| 2023-12-29 | 80.34 | $27.34 | 189926 |
| 2023-12-28 | 79.79 | $27.39 | 174041 |
| 2023-12-27 | 79.10 | $27.42 | 88939 |
| 2023-12-26 | 78.67 | $27.46 | 70600 |
| 2023-12-22 | 78.17 | $27.35 | 68535 |
| 2023-12-21 | 77.65 | $27.33 | 74225 |
| 2023-12-20 | 77.10 | $27.13 | 100909 |
| 2023-12-19 | 76.53 | $27.33 | 69520 |
| 2023-12-18 | 75.79 | $27.19 | 97300 |
| 2023-12-15 | 75.01 | $27.16 | 126836 |
| 2023-12-14 | 74.20 | $27.20 | 132116 |
| 2023-12-13 | 73.32 | $26.99 | 92449 |
| 2023-12-12 | 72.40 | $26.55 | 277043 |
| 2023-12-11 | 71.47 | $26.46 | 187900 |
| 2023-12-08 | 70.49 | $26.32 | 227600 |
| 2023-12-07 | 69.48 | $26.22 | 96800 |
| 2023-12-06 | 68.41 | $26.11 | 153800 |
| 2023-12-05 | 67.29 | $26.18 | 141800 |
| 2023-12-04 | 66.10 | $26.21 | 73244 |
| 2023-12-01 | 64.92 | $26.29 | 96500 |
| 2023-11-30 | 63.68 | $26.12 | 143200 |
| 2023-11-29 | 62.38 | $26.05 | 75929 |
| 2023-11-28 | 61.01 | $26.01 | 48835 |
| 2023-11-27 | 59.58 | $25.94 | 40400 |
| 2023-11-24 | 58.08 | $26.01 | 8537 |
| 2023-11-22 | 56.46 | $26.00 | 85700 |
| 2023-11-21 | 54.80 | $25.93 | 63000 |
| 2023-11-20 | 53.06 | $25.99 | 41800 |
| 2023-11-17 | 51.23 | $25.84 | 35100 |
| 2023-11-16 | 49.33 | $25.76 | 108800 |
| 2023-11-15 | 47.34 | $25.73 | 102301 |
| 2023-11-14 | 45.23 | $25.77 | 47300 |
| 2023-11-13 | 43.00 | $25.37 | 23300 |
| 2023-11-10 | 40.68 | $25.36 | 35900 |
| 2023-11-09 | 38.23 | $25.11 | 60327 |
| 2023-11-08 | 35.66 | $25.27 | 47548 |
| 2023-11-07 | 32.89 | $25.32 | 193403 |
| 2023-11-06 | 29.97 | $25.15 | 19700 |
| 2023-11-03 | 26.90 | $25.24 | 27901 |
| 2023-11-02 | 23.64 | $25.03 | 17128 |
| 2023-11-01 | 20.21 | $24.65 | 37700 |
| 2023-10-31 | 16.62 | $24.43 | 80218 |
| 2023-10-30 | 12.84 | $24.41 | 42400 |
| 2023-10-27 | 8.87 | $24.26 | 31200 |
| 2023-10-26 | 4.68 | $24.39 | 45800 |
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