Is Congress SMID Growth ETF (CSMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Congress SMID Growth ETF (CSMD) research center and poll results.
AMEX : CSMD
Congress SMID Growth ETF — Technical Indicators
$33.79 USD
-$0.28 (-0.83%)
- Volume
- 85.27K
- Average Volume
- 49.64K
- Market Capitalization
- $484.18M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.64
- Year Low
- $29.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.99
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.16
Average
29.98
Maximum
35.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.99 | $33.78 | 85325 |
| 2026-07-23 | 35.11 | $34.07 | 24326 |
| 2026-07-22 | 35.18 | $34.20 | 21234 |
| 2026-07-21 | 35.23 | $34.46 | 30515 |
| 2026-07-20 | 35.30 | $34.10 | 36300 |
| 2026-07-17 | 35.38 | $34.27 | 25900 |
| 2026-07-16 | 35.42 | $34.49 | 20811 |
| 2026-07-15 | 35.45 | $34.59 | 27433 |
| 2026-07-14 | 35.49 | $34.77 | 31200 |
| 2026-07-13 | 35.51 | $34.63 | 34746 |
| 2026-07-10 | 35.52 | $35.22 | 25948 |
| 2026-07-09 | 35.45 | $35.38 | 55843 |
| 2026-07-08 | 35.40 | $34.78 | 35943 |
| 2026-07-07 | 35.37 | $35.20 | 35400 |
| 2026-07-06 | 35.30 | $36.04 | 23614 |
| 2026-07-02 | 35.26 | $35.77 | 31400 |
| 2026-07-01 | 35.22 | $36.15 | 46616 |
| 2026-06-30 | 35.16 | $36.49 | 46423 |
| 2026-06-29 | 35.07 | $35.79 | 55600 |
| 2026-06-26 | 35.01 | $35.63 | 25300 |
| 2026-06-25 | 34.94 | $36.22 | 37512 |
| 2026-06-24 | 34.82 | $35.51 | 39014 |
| 2026-06-23 | 34.74 | $35.18 | 61835 |
| 2026-06-22 | 34.65 | $35.73 | 70300 |
| 2026-06-18 | 34.52 | $35.81 | 51540 |
| 2026-06-17 | 34.37 | $35.01 | 32827 |
| 2026-06-16 | 34.23 | $35.17 | 32500 |
| 2026-06-15 | 34.10 | $35.39 | 48937 |
| 2026-06-12 | 33.97 | $35.01 | 56800 |
| 2026-06-11 | 33.89 | $34.96 | 31500 |
| 2026-06-10 | 33.81 | $33.70 | 26141 |
| 2026-06-09 | 33.79 | $34.44 | 45444 |
| 2026-06-08 | 33.74 | $34.23 | 26100 |
| 2026-06-05 | 33.71 | $33.82 | 45800 |
| 2026-06-04 | 33.70 | $35.20 | 27100 |
| 2026-06-03 | 33.65 | $35.01 | 24608 |
| 2026-06-02 | 33.60 | $34.91 | 26926 |
| 2026-06-01 | 33.48 | $34.71 | 44900 |
| 2026-05-29 | 33.37 | $34.63 | 31329 |
| 2026-05-28 | 33.26 | $34.23 | 36425 |
| 2026-05-27 | 33.13 | $33.69 | 32925 |
| 2026-05-26 | 33.05 | $33.94 | 212720 |
| 2026-05-22 | 33.00 | $33.31 | 18600 |
| 2026-05-21 | 32.99 | $33.14 | 28200 |
| 2026-05-20 | 32.98 | $32.93 | 23800 |
| 2026-05-19 | 33.00 | $32.25 | 30300 |
| 2026-05-18 | 33.04 | $32.47 | 75232 |
| 2026-05-15 | 33.08 | $32.83 | 45307 |
| 2026-05-14 | 33.09 | $33.38 | 32328 |
| 2026-05-13 | 33.05 | $33.28 | 34700 |
| 2026-05-12 | 33.03 | $33.38 | 75645 |
| 2026-05-11 | 33.00 | $33.47 | 34800 |
| 2026-05-08 | 32.95 | $33.59 | 76735 |
| 2026-05-07 | 32.87 | $33.72 | 76938 |
| 2026-05-06 | 32.78 | $34.22 | 47923 |
| 2026-05-05 | 32.67 | $33.84 | 66667 |
| 2026-05-04 | 32.52 | $32.54 | 29900 |
| 2026-05-01 | 32.44 | $32.63 | 43914 |
| 2026-04-30 | 32.35 | $32.45 | 262600 |
| 2026-04-29 | 32.27 | $31.63 | 297415 |
| 2026-04-28 | 32.23 | $32.05 | 20500 |
| 2026-04-27 | 32.11 | $32.93 | 22000 |
| 2026-04-24 | 31.98 | $33.11 | 32246 |
| 2026-04-23 | 31.88 | $32.97 | 33831 |
| 2026-04-22 | 31.82 | $33.24 | 52343 |
| 2026-04-21 | 31.74 | $33.11 | 56100 |
| 2026-04-20 | 31.66 | $33.23 | 47705 |
| 2026-04-17 | 31.55 | $33.06 | 24100 |
| 2026-04-16 | 31.48 | $32.49 | 54023 |
| 2026-04-15 | 31.44 | $32.84 | 38600 |
| 2026-04-14 | 31.40 | $32.86 | 69535 |
| 2026-04-13 | 31.34 | $32.49 | 54200 |
| 2026-04-10 | 31.28 | $31.98 | 32145 |
| 2026-04-09 | 31.26 | $31.94 | 64014 |
| 2026-04-08 | 31.29 | $31.96 | 39400 |
| 2026-04-07 | 31.31 | $30.86 | 39948 |
| 2026-04-06 | 31.40 | $30.95 | 75600 |
| 2026-04-02 | 31.47 | $30.80 | 84939 |
| 2026-04-01 | 31.57 | $30.95 | 51100 |
| 2026-03-31 | 31.70 | $30.71 | 64300 |
| 2026-03-30 | 31.82 | $29.68 | 60200 |
| 2026-03-27 | 32.03 | $30.45 | 42100 |
| 2026-03-26 | 32.19 | $30.98 | 59015 |
| 2026-03-25 | 32.34 | $31.83 | 50200 |
| 2026-03-24 | 32.44 | $31.69 | 84839 |
| 2026-03-23 | 32.56 | $31.45 | 71700 |
| 2026-03-20 | 32.66 | $30.97 | 53321 |
| 2026-03-19 | 32.81 | $31.81 | 50100 |
| 2026-03-18 | 32.91 | $31.62 | 60646 |
| 2026-03-17 | 33.01 | $31.96 | 50500 |
| 2026-03-16 | 33.08 | $31.75 | 35600 |
| 2026-03-13 | 33.18 | $31.33 | 173005 |
| 2026-03-12 | 33.28 | $31.53 | 1.4M |
| 2026-03-11 | 33.38 | $32.47 | 90100 |
| 2026-03-10 | 33.45 | $32.44 | 82100 |
| 2026-03-09 | 33.53 | $32.70 | 70908 |
| 2026-03-06 | 33.59 | $32.29 | 125200 |
| 2026-03-05 | 33.61 | $32.87 | 54900 |
| 2026-03-04 | 33.62 | $33.49 | 54848 |
| 2026-03-03 | 33.62 | $33.15 | 68000 |
| 2026-03-02 | 33.64 | $33.77 | 47742 |
| 2026-02-27 | 33.63 | $33.67 | 40400 |
| 2026-02-26 | 33.64 | $33.96 | 41100 |
| 2026-02-25 | 33.64 | $33.89 | 59700 |
| 2026-02-24 | 33.66 | $33.99 | 46500 |
| 2026-02-23 | 33.68 | $33.54 | 62224 |
| 2026-02-20 | 33.71 | $34.00 | 47849 |
| 2026-02-19 | 33.76 | $33.72 | 197510 |
| 2026-02-18 | 33.81 | $33.61 | 52900 |
| 2026-02-17 | 33.83 | $33.50 | 60515 |
| 2026-02-13 | 33.88 | $33.68 | 47000 |
| 2026-02-12 | 33.91 | $33.26 | 48700 |
| 2026-02-11 | 33.93 | $33.65 | 54200 |
| 2026-02-10 | 33.93 | $33.80 | 50200 |
| 2026-02-09 | 33.92 | $34.03 | 43036 |
| 2026-02-06 | 33.89 | $33.92 | 50919 |
| 2026-02-05 | 33.84 | $32.69 | 40000 |
| 2026-02-04 | 33.85 | $33.12 | 165507 |
| 2026-02-03 | 33.84 | $33.45 | 135400 |
| 2026-02-02 | 33.81 | $33.62 | 58830 |
| 2026-01-30 | 33.74 | $33.41 | 36549 |
| 2026-01-29 | 33.65 | $33.87 | 69200 |
| 2026-01-28 | 33.55 | $34.08 | 41200 |
| 2026-01-27 | 33.46 | $34.22 | 45900 |
| 2026-01-26 | 33.37 | $34.34 | 51746 |
| 2026-01-23 | 33.27 | $34.30 | 38100 |
| 2026-01-22 | 33.17 | $34.83 | 62516 |
| 2026-01-21 | 33.05 | $34.81 | 103700 |
| 2026-01-20 | 32.91 | $34.07 | 38800 |
| 2026-01-16 | 32.79 | $34.47 | 60735 |
| 2026-01-15 | 32.64 | $34.21 | 74400 |
| 2026-01-14 | 32.52 | $33.69 | 57805 |
| 2026-01-13 | 32.43 | $33.67 | 58908 |
| 2026-01-12 | 32.35 | $33.59 | 63101 |
| 2026-01-09 | 32.30 | $33.35 | 75700 |
| 2026-01-08 | 32.26 | $32.93 | 40519 |
| 2026-01-07 | 32.21 | $32.91 | 57929 |
| 2026-01-06 | 32.17 | $33.06 | 55500 |
| 2026-01-05 | 32.14 | $32.74 | 30400 |
| 2026-01-02 | 32.12 | $32.16 | 45300 |
| 2025-12-31 | 32.12 | $31.62 | 37127 |
| 2025-12-30 | 32.14 | $32.00 | 32508 |
| 2025-12-29 | 32.14 | $32.19 | 30700 |
| 2025-12-26 | 32.15 | $32.40 | 43200 |
| 2025-12-24 | 32.15 | $32.42 | 13600 |
| 2025-12-23 | 32.14 | $32.35 | 100413 |
| 2025-12-22 | 32.11 | $32.41 | 83400 |
| 2025-12-19 | 32.05 | $32.03 | 81245 |
| 2025-12-18 | 31.98 | $31.65 | 117037 |
| 2025-12-17 | 31.96 | $31.33 | 45100 |
| 2025-12-16 | 31.95 | $31.86 | 46033 |
| 2025-12-15 | 31.92 | $31.93 | 37821 |
| 2025-12-12 | 31.92 | $32.01 | 43700 |
| 2025-12-11 | 31.90 | $32.64 | 32700 |
| 2025-12-10 | 31.92 | $32.46 | 30905 |
| 2025-12-09 | 31.94 | $32.00 | 35716 |
| 2025-12-08 | 31.98 | $32.17 | 55300 |
| 2025-12-05 | 31.99 | $32.42 | 33925 |
| 2025-12-04 | 31.98 | $32.40 | 64300 |
| 2025-12-03 | 32.02 | $32.17 | 37100 |
| 2025-12-02 | 32.05 | $31.93 | 45501 |
| 2025-12-01 | 32.11 | $31.93 | 31100 |
| 2025-11-28 | 32.17 | $32.50 | 30900 |
| 2025-11-26 | 32.20 | $32.39 | 151328 |
| 2025-11-25 | 32.27 | $32.18 | 54146 |
| 2025-11-24 | 32.36 | $31.77 | 50900 |
| 2025-11-21 | 32.49 | $31.19 | 230300 |
| 2025-11-20 | 32.64 | $30.57 | 46700 |
| 2025-11-19 | 32.79 | $31.33 | 46800 |
| 2025-11-18 | 32.88 | $31.23 | 66341 |
| 2025-11-17 | 33.00 | $31.26 | 54000 |
| 2025-11-14 | 33.11 | $31.77 | 42735 |
| 2025-11-13 | 33.18 | $31.71 | 32305 |
| 2025-11-12 | 33.26 | $32.94 | 50400 |
| 2025-11-11 | 33.28 | $32.85 | 47516 |
| 2025-11-10 | 33.30 | $32.79 | 105600 |
| 2025-11-07 | 33.32 | $32.38 | 44000 |
| 2025-11-06 | 33.32 | $32.28 | 57300 |
| 2025-11-05 | 33.38 | $33.19 | 25600 |
| 2025-11-04 | 33.41 | $32.80 | 49148 |
| 2025-11-03 | 33.43 | $33.17 | 22238 |
| 2025-10-31 | 33.45 | $33.08 | 43137 |
| 2025-10-30 | 33.47 | $33.10 | 31513 |
| 2025-10-29 | 33.50 | $33.71 | 35600 |
| 2025-10-28 | 33.48 | $34.01 | 33418 |
| 2025-10-27 | 33.44 | $34.38 | 26500 |
| 2025-10-24 | 33.38 | $34.21 | 42000 |
| 2025-10-23 | 33.34 | $33.69 | 69816 |
| 2025-10-22 | 33.30 | $33.08 | 249800 |
| 2025-10-21 | 33.30 | $33.56 | 34335 |
| 2025-10-20 | 33.30 | $33.54 | 46206 |
| 2025-10-17 | 33.32 | $33.17 | 35800 |
| 2025-10-16 | 33.34 | $33.18 | 32233 |
| 2025-10-15 | 33.38 | $33.34 | 31542 |
| 2025-10-14 | 33.37 | $33.28 | 34211 |
| 2025-10-13 | 33.38 | $33.29 | 18923 |
| 2025-10-10 | 33.38 | $32.37 | 32536 |
| 2025-10-09 | 33.42 | $33.38 | 40236 |
| 2025-10-08 | 33.42 | $33.82 | 23946 |
| 2025-10-07 | 33.37 | $33.19 | 33732 |
| 2025-10-06 | 33.35 | $33.62 | 35103 |
| 2025-10-03 | 33.31 | $33.53 | 34900 |
| 2025-10-02 | 33.28 | $33.56 | 52200 |
| 2025-10-01 | 33.24 | $33.39 | 8900 |
| 2025-09-30 | 33.18 | $33.31 | 80324 |
| 2025-09-29 | 33.14 | $33.18 | 39600 |
| 2025-09-26 | 33.11 | $33.26 | 57800 |
| 2025-09-25 | 33.09 | $32.91 | 14600 |
| 2025-09-24 | 33.09 | $33.10 | 45200 |
| 2025-09-23 | 33.06 | $33.59 | 50849 |
| 2025-09-22 | 33.00 | $33.84 | 76300 |
| 2025-09-19 | 32.95 | $33.66 | 17813 |
| 2025-09-18 | 32.88 | $33.95 | 35500 |
| 2025-09-17 | 32.80 | $33.24 | 32100 |
| 2025-09-16 | 32.75 | $33.31 | 29528 |
| 2025-09-15 | 32.71 | $33.41 | 27900 |
| 2025-09-12 | 32.64 | $33.06 | 25244 |
| 2025-09-11 | 32.60 | $33.50 | 21700 |
| 2025-09-10 | 32.57 | $32.78 | 35400 |
| 2025-09-09 | 32.55 | $32.71 | 35600 |
| 2025-09-08 | 32.51 | $32.93 | 37106 |
| 2025-09-05 | 32.45 | $32.84 | 57118 |
| 2025-09-04 | 32.41 | $32.80 | 47617 |
| 2025-09-03 | 32.37 | $32.31 | 58000 |
| 2025-09-02 | 32.36 | $32.34 | 26800 |
| 2025-08-29 | 32.35 | $32.57 | 50726 |
| 2025-08-28 | 32.31 | $32.91 | 90900 |
| 2025-08-27 | 32.27 | $32.86 | 31400 |
| 2025-08-26 | 32.24 | $32.59 | 31800 |
| 2025-08-25 | 32.24 | $32.45 | 35012 |
| 2025-08-22 | 32.22 | $32.73 | 14527 |
| 2025-08-21 | 32.20 | $32.26 | 41900 |
| 2025-08-20 | 32.17 | $32.32 | 42900 |
| 2025-08-19 | 32.13 | $32.31 | 29004 |
| 2025-08-18 | 32.09 | $32.45 | 35704 |
| 2025-08-15 | 32.03 | $32.06 | 26500 |
| 2025-08-14 | 31.99 | $32.34 | 36111 |
| 2025-08-13 | 31.95 | $32.74 | 28300 |
| 2025-08-12 | 31.86 | $32.55 | 33501 |
| 2025-08-11 | 31.78 | $31.80 | 24902 |
| 2025-08-08 | 31.76 | $31.83 | 42500 |
| 2025-08-07 | 31.73 | $31.90 | 23429 |
| 2025-08-06 | 31.71 | $32.05 | 22448 |
| 2025-08-05 | 31.69 | $32.10 | 22207 |
| 2025-08-04 | 31.65 | $32.17 | 57149 |
| 2025-08-01 | 31.61 | $31.76 | 39800 |
| 2025-07-31 | 31.60 | $32.05 | 50548 |
| 2025-07-30 | 31.57 | $32.42 | 34109 |
| 2025-07-29 | 31.51 | $32.47 | 64802 |
| 2025-07-28 | 31.44 | $32.18 | 17548 |
| 2025-07-25 | 31.39 | $32.21 | 14608 |
| 2025-07-24 | 31.34 | $31.63 | 38707 |
| 2025-07-23 | 31.30 | $31.62 | 26600 |
| 2025-07-22 | 31.28 | $31.56 | 25300 |
| 2025-07-21 | 31.24 | $31.07 | 17427 |
| 2025-07-18 | 31.21 | $31.43 | 17400 |
| 2025-07-17 | 31.17 | $31.42 | 20500 |
| 2025-07-16 | 31.13 | $31.07 | 44800 |
| 2025-07-15 | 31.11 | $30.90 | 14800 |
| 2025-07-14 | 31.09 | $31.32 | 17513 |
| 2025-07-11 | 31.07 | $31.17 | 12400 |
| 2025-07-10 | 31.05 | $31.52 | 33109 |
| 2025-07-09 | 31.01 | $31.63 | 32800 |
| 2025-07-08 | 30.97 | $31.38 | 25800 |
| 2025-07-07 | 30.94 | $31.38 | 24300 |
| 2025-07-03 | 30.90 | $31.63 | 26500 |
| 2025-07-02 | 30.85 | $31.32 | 49609 |
| 2025-07-01 | 30.81 | $31.23 | 56300 |
| 2025-06-30 | 30.75 | $31.18 | 57600 |
| 2025-06-27 | 30.70 | $31.18 | 28418 |
| 2025-06-26 | 30.65 | $31.11 | 121200 |
| 2025-06-25 | 30.59 | $30.88 | 26724 |
| 2025-06-24 | 30.57 | $31.16 | 37100 |
| 2025-06-23 | 30.51 | $30.80 | 33300 |
| 2025-06-20 | 30.46 | $30.46 | 14400 |
| 2025-06-18 | 30.42 | $30.60 | 16900 |
| 2025-06-17 | 30.42 | $30.63 | 34902 |
| 2025-06-16 | 30.41 | $30.74 | 15500 |
| 2025-06-13 | 30.40 | $30.53 | 28000 |
| 2025-06-12 | 30.38 | $30.85 | 27541 |
| 2025-06-11 | 30.34 | $30.72 | 27400 |
| 2025-06-10 | 30.33 | $30.78 | 32000 |
| 2025-06-09 | 30.31 | $30.86 | 29500 |
| 2025-06-06 | 30.23 | $30.83 | 19200 |
| 2025-06-05 | 30.16 | $30.58 | 19016 |
| 2025-06-04 | 30.08 | $30.55 | 40918 |
| 2025-06-03 | 29.99 | $30.45 | 25700 |
| 2025-06-02 | 29.91 | $30.10 | 29629 |
| 2025-05-30 | 29.85 | $30.11 | 24218 |
| 2025-05-29 | 29.74 | $30.23 | 42800 |
| 2025-05-28 | 29.62 | $30.00 | 18100 |
| 2025-05-27 | 29.51 | $30.44 | 41337 |
| 2025-05-23 | 29.37 | $29.87 | 24917 |
| 2025-05-22 | 29.27 | $29.83 | 36500 |
| 2025-05-21 | 29.16 | $29.77 | 39300 |
| 2025-05-20 | 29.02 | $30.43 | 26626 |
| 2025-05-19 | 28.83 | $30.49 | 23314 |
| 2025-05-16 | 28.61 | $30.53 | 13400 |
| 2025-05-15 | 28.42 | $30.21 | 22900 |
| 2025-05-14 | 28.24 | $30.07 | 23300 |
| 2025-05-13 | 28.08 | $30.41 | 38312 |
| 2025-05-12 | 27.91 | $30.38 | 30336 |
| 2025-05-09 | 27.73 | $29.38 | 27108 |
| 2025-05-08 | 27.57 | $29.35 | 25447 |
| 2025-05-07 | 27.46 | $29.09 | 30224 |
| 2025-05-06 | 27.25 | $28.63 | 30600 |
| 2025-05-05 | 27.09 | $28.84 | 23600 |
| 2025-05-02 | 26.92 | $28.90 | 20000 |
| 2025-05-01 | 26.81 | $28.02 | 52100 |
| 2025-04-30 | 26.82 | $27.73 | 34821 |
| 2025-04-29 | 26.83 | $27.86 | 42737 |
| 2025-04-28 | 26.82 | $27.67 | 25125 |
| 2025-04-25 | 26.82 | $27.73 | 39327 |
| 2025-04-24 | 26.84 | $27.65 | 91100 |
| 2025-04-23 | 26.87 | $27.09 | 40132 |
| 2025-04-22 | 26.95 | $26.61 | 119537 |
| 2025-04-21 | 27.06 | $26.03 | 50415 |
| 2025-04-17 | 27.15 | $26.74 | 29300 |
| 2025-04-16 | 27.22 | $26.54 | 73141 |
| 2025-04-15 | 27.30 | $26.89 | 51100 |
| 2025-04-14 | 27.34 | $26.97 | 23309 |
| 2025-04-11 | 27.40 | $26.78 | 35903 |
| 2025-04-10 | 27.45 | $26.28 | 35500 |
| 2025-04-09 | 27.48 | $27.19 | 28400 |
| 2025-04-08 | 27.50 | $24.83 | 93000 |
| 2025-04-07 | 27.63 | $25.38 | 309600 |
| 2025-04-04 | 27.75 | $25.48 | 68000 |
| 2025-04-03 | 27.89 | $26.78 | 64900 |
| 2025-04-02 | 27.96 | $28.25 | 26802 |
| 2025-04-01 | 27.98 | $27.84 | 25717 |
| 2025-03-31 | 28.00 | $27.66 | 40822 |
| 2025-03-28 | 28.04 | $27.66 | 16000 |
| 2025-03-27 | 28.11 | $28.14 | 45227 |
| 2025-03-26 | 28.14 | $28.30 | 26800 |
| 2025-03-25 | 28.19 | $28.69 | 19402 |
| 2025-03-24 | 28.23 | $28.72 | 24024 |
| 2025-03-21 | 28.26 | $27.90 | 21443 |
| 2025-03-20 | 28.35 | $28.03 | 40500 |
| 2025-03-19 | 28.47 | $28.18 | 27636 |
| 2025-03-18 | 28.60 | $27.79 | 79100 |
| 2025-03-17 | 28.74 | $28.08 | 33108 |
| 2025-03-14 | 28.86 | $27.77 | 66100 |
| 2025-03-13 | 29.01 | $27.01 | 35021 |
| 2025-03-12 | 29.17 | $27.46 | 46500 |
| 2025-03-11 | 29.33 | $27.53 | 38900 |
| 2025-03-10 | 29.50 | $27.63 | 19641 |
| 2025-03-07 | 29.66 | $28.32 | 99700 |
| 2025-03-06 | 29.80 | $28.26 | 107223 |
| 2025-03-05 | 29.94 | $28.60 | 74524 |
| 2025-03-04 | 30.04 | $28.27 | 42202 |
| 2025-03-03 | 30.14 | $28.48 | 42303 |
| 2025-02-28 | 30.26 | $29.06 | 43400 |
| 2025-02-27 | 30.36 | $28.70 | 24400 |
| 2025-02-26 | 30.46 | $29.31 | 33900 |
| 2025-02-25 | 30.55 | $29.43 | 39006 |
| 2025-02-24 | 30.62 | $29.42 | 34207 |
| 2025-02-21 | 30.74 | $29.60 | 40200 |
| 2025-02-20 | 30.86 | $30.42 | 50902 |
| 2025-02-19 | 30.94 | $30.78 | 41200 |
| 2025-02-18 | 31.00 | $30.75 | 29734 |
| 2025-02-14 | 31.03 | $30.49 | 21800 |
| 2025-02-13 | 31.07 | $30.59 | 62926 |
| 2025-02-12 | 31.08 | $30.28 | 25000 |
| 2025-02-11 | 31.08 | $30.61 | 33218 |
| 2025-02-10 | 31.06 | $30.94 | 34800 |
| 2025-02-07 | 31.01 | $30.80 | 41100 |
| 2025-02-06 | 30.98 | $31.21 | 28400 |
| 2025-02-05 | 30.92 | $30.99 | 28300 |
| 2025-02-04 | 30.89 | $30.61 | 32200 |
| 2025-02-03 | 30.87 | $30.39 | 22111 |
| 2025-01-31 | 30.83 | $30.84 | 21200 |
| 2025-01-30 | 30.79 | $31.03 | 31100 |
| 2025-01-29 | 30.73 | $30.78 | 27600 |
| 2025-01-28 | 30.70 | $30.95 | 20020 |
| 2025-01-27 | 30.68 | $30.98 | 21441 |
| 2025-01-24 | 30.65 | $31.77 | 31048 |
| 2025-01-23 | 30.57 | $32.00 | 14100 |
| 2025-01-22 | 30.48 | $32.06 | 26902 |
| 2025-01-21 | 30.37 | $31.97 | 21300 |
| 2025-01-17 | 30.27 | $31.34 | 15700 |
| 2025-01-16 | 30.27 | $31.26 | 25000 |
| 2025-01-15 | 30.28 | $30.78 | 21300 |
| 2025-01-14 | 30.31 | $30.37 | 17824 |
| 2025-01-13 | 30.38 | $30.07 | 25200 |
| 2025-01-10 | 30.47 | $29.97 | 31439 |
| 2025-01-08 | 30.55 | $30.24 | 34713 |
| 2025-01-07 | 30.62 | $30.09 | 39600 |
| 2025-01-06 | 30.71 | $30.28 | 100000 |
| 2025-01-03 | 30.78 | $30.14 | 27641 |
| 2025-01-02 | 30.88 | $29.73 | 36600 |
| 2024-12-31 | 30.98 | $29.92 | 87133 |
| 2024-12-30 | 31.08 | $29.92 | 137600 |
| 2024-12-27 | 31.18 | $30.13 | 70028 |
| 2024-12-26 | 31.26 | $30.49 | 31024 |
| 2024-12-24 | 31.34 | $30.40 | 22600 |
| 2024-12-23 | 31.42 | $30.17 | 31912 |
| 2024-12-20 | 31.49 | $30.17 | 52000 |
| 2024-12-19 | 31.54 | $29.98 | 35848 |
| 2024-12-18 | 31.57 | $30.02 | 132100 |
| 2024-12-17 | 31.58 | $31.19 | 50200 |
| 2024-12-16 | 31.52 | $31.50 | 19945 |
| 2024-12-13 | 31.44 | $31.41 | 17830 |
| 2024-12-12 | 31.40 | $31.68 | 38448 |
| 2024-12-11 | 31.37 | $31.89 | 34332 |
| 2024-12-10 | 31.35 | $31.59 | 53300 |
| 2024-12-09 | 31.35 | $31.69 | 24000 |
| 2024-12-06 | 31.34 | $31.83 | 25600 |
| 2024-12-05 | 31.30 | $31.81 | 21630 |
| 2024-12-04 | 31.26 | $32.06 | 34100 |
| 2024-12-03 | 31.16 | $31.77 | 34000 |
| 2024-12-02 | 31.03 | $31.84 | 28411 |
| 2024-11-29 | 30.90 | $31.93 | 148305 |
| 2024-11-27 | 30.75 | $31.84 | 34000 |
| 2024-11-26 | 30.62 | $31.95 | 59000 |
| 2024-11-25 | 30.51 | $32.02 | 28600 |
| 2024-11-22 | 30.38 | $31.61 | 39700 |
| 2024-11-21 | 30.26 | $31.25 | 47629 |
| 2024-11-20 | 30.18 | $30.54 | 39216 |
| 2024-11-19 | 30.12 | $30.20 | 39413 |
| 2024-11-18 | 30.09 | $29.99 | 44146 |
| 2024-11-15 | 30.09 | $29.96 | 45100 |
| 2024-11-14 | 30.10 | $30.49 | 116021 |
| 2024-11-13 | 30.09 | $31.12 | 27308 |
| 2024-11-12 | 30.05 | $31.45 | 63700 |
| 2024-11-11 | 29.98 | $31.68 | 107311 |
| 2024-11-08 | 29.91 | $31.38 | 44300 |
| 2024-11-07 | 29.85 | $31.11 | 33400 |
| 2024-11-06 | 29.77 | $31.07 | 39135 |
| 2024-11-05 | 29.71 | $29.91 | 78500 |
| 2024-11-04 | 29.69 | $29.27 | 38600 |
| 2024-11-01 | 29.69 | $29.20 | 29500 |
| 2024-10-31 | 29.72 | $29.01 | 63300 |
| 2024-10-30 | 29.74 | $29.28 | 30900 |
| 2024-10-29 | 29.76 | $29.62 | 33200 |
| 2024-10-28 | 29.76 | $29.47 | 33936 |
| 2024-10-25 | 29.78 | $29.21 | 31407 |
| 2024-10-24 | 29.82 | $29.56 | 54935 |
| 2024-10-23 | 29.83 | $29.44 | 41113 |
| 2024-10-22 | 29.83 | $29.56 | 168500 |
| 2024-10-21 | 29.85 | $30.00 | 21600 |
| 2024-10-18 | 29.85 | $30.22 | 44323 |
| 2024-10-17 | 29.84 | $30.18 | 37917 |
| 2024-10-16 | 29.83 | $30.28 | 25312 |
| 2024-10-15 | 29.78 | $30.08 | 42200 |
| 2024-10-14 | 29.75 | $30.33 | 19700 |
| 2024-10-11 | 29.70 | $30.10 | 20300 |
| 2024-10-10 | 29.65 | $29.68 | 21638 |
| 2024-10-09 | 29.60 | $29.71 | 25236 |
| 2024-10-08 | 29.53 | $29.59 | 30323 |
| 2024-10-07 | 29.46 | $29.35 | 33200 |
| 2024-10-04 | 29.40 | $29.70 | 35213 |
| 2024-10-03 | 29.31 | $29.53 | 28215 |
| 2024-10-02 | 29.26 | $29.65 | 20800 |
| 2024-10-01 | 29.21 | $29.61 | 31300 |
| 2024-09-30 | 29.17 | $29.91 | 22702 |
| 2024-09-27 | 29.16 | $29.83 | 11904 |
| 2024-09-26 | 29.14 | $29.79 | 33700 |
| 2024-09-25 | 29.12 | $29.54 | 31500 |
| 2024-09-24 | 29.11 | $29.91 | 47514 |
| 2024-09-23 | 29.09 | $30.08 | 21021 |
| 2024-09-20 | 29.07 | $29.87 | 35300 |
| 2024-09-19 | 29.03 | $30.02 | 21800 |
| 2024-09-18 | 29.00 | $29.41 | 26429 |
| 2024-09-17 | 28.99 | $29.40 | 23116 |
| 2024-09-16 | 28.98 | $29.28 | 21408 |
| 2024-09-13 | 28.97 | $29.11 | 16932 |
| 2024-09-12 | 28.97 | $28.71 | 24818 |
| 2024-09-11 | 28.96 | $28.36 | 17940 |
| 2024-09-10 | 28.97 | $28.08 | 24600 |
| 2024-09-09 | 28.98 | $28.11 | 25400 |
| 2024-09-06 | 29.00 | $28.05 | 22730 |
| 2024-09-05 | 29.03 | $28.49 | 32300 |
| 2024-09-04 | 28.99 | $28.68 | 24700 |
| 2024-09-03 | 28.97 | $28.76 | 33627 |
| 2024-08-30 | 28.93 | $29.64 | 18600 |
| 2024-08-29 | 28.87 | $29.44 | 24727 |
| 2024-08-28 | 28.86 | $29.38 | 27000 |
| 2024-08-27 | 28.89 | $29.44 | 28408 |
| 2024-08-26 | 28.89 | $29.48 | 34600 |
| 2024-08-23 | 28.90 | $29.68 | 14202 |
| 2024-08-22 | 28.89 | $29.14 | 19500 |
| 2024-08-21 | 28.89 | $29.45 | 22600 |
| 2024-08-20 | 28.86 | $29.05 | 32932 |
| 2024-08-19 | 28.88 | $29.29 | 9118 |
| 2024-08-16 | 28.90 | $29.08 | 31000 |
| 2024-08-15 | 28.90 | $29.13 | 22013 |
| 2024-08-14 | 28.92 | $28.54 | 19236 |
| 2024-08-13 | 28.98 | $28.57 | 20100 |
| 2024-08-12 | 29.08 | $28.20 | 23110 |
| 2024-08-09 | 29.16 | $28.48 | 26000 |
| 2024-08-08 | 29.23 | $28.62 | 23400 |
| 2024-08-07 | 29.26 | $27.81 | 21537 |
| 2024-08-06 | 29.31 | $28.22 | 29607 |
| 2024-08-05 | 29.32 | $27.89 | 24800 |
| 2024-08-02 | 29.36 | $28.57 | 14728 |
| 2024-08-01 | 29.36 | $29.27 | 24539 |
| 2024-07-31 | 29.33 | $29.79 | 24200 |
| 2024-07-30 | 29.27 | $29.55 | 46500 |
| 2024-07-29 | 29.21 | $29.62 | 17200 |
| 2024-07-26 | 29.16 | $29.59 | 17512 |
| 2024-07-25 | 29.12 | $29.02 | 47233 |
| 2024-07-24 | 29.09 | $28.85 | 21700 |
| 2024-07-23 | 29.09 | $29.55 | 16200 |
| 2024-07-22 | 29.05 | $29.67 | 32300 |
| 2024-07-19 | 29.01 | $29.15 | 5340 |
| 2024-07-18 | 28.99 | $29.40 | 18407 |
| 2024-07-17 | 28.97 | $29.74 | 17500 |
| 2024-07-16 | 28.92 | $30.55 | 34144 |
| 2024-07-15 | 28.82 | $29.85 | 31814 |
| 2024-07-12 | 28.77 | $29.80 | 27500 |
| 2024-07-11 | 28.73 | $29.36 | 22000 |
| 2024-07-10 | 28.69 | $28.80 | 40909 |
| 2024-07-09 | 28.67 | $28.45 | 37700 |
| 2024-07-08 | 28.67 | $28.68 | 20803 |
| 2024-07-05 | 28.65 | $28.58 | 22700 |
| 2024-07-03 | 28.65 | $28.63 | 15600 |
| 2024-07-02 | 28.62 | $28.46 | 20104 |
| 2024-07-01 | 28.62 | $28.44 | 94500 |
| 2024-06-28 | 28.64 | $28.66 | 26000 |
| 2024-06-27 | 28.64 | $28.73 | 58600 |
| 2024-06-26 | 28.63 | $28.54 | 16900 |
| 2024-06-25 | 28.64 | $28.67 | 27336 |
| 2024-06-24 | 28.66 | $28.87 | 56300 |
| 2024-06-21 | 28.65 | $28.82 | 32634 |
| 2024-06-20 | 28.66 | $28.77 | 46500 |
| 2024-06-18 | 28.67 | $28.96 | 31635 |
| 2024-06-17 | 28.68 | $28.77 | 119911 |
| 2024-06-14 | 28.69 | $28.48 | 233400 |
| 2024-06-13 | 28.71 | $28.89 | 1147 |
| 2024-06-12 | 28.73 | $29.02 | 56000 |
| 2024-06-11 | 28.73 | $28.49 | 29146 |
| 2024-06-10 | 28.75 | $28.55 | 14033 |
| 2024-06-07 | 28.76 | $28.29 | 37835 |
| 2024-06-06 | 28.79 | $28.42 | 21500 |
| 2024-06-05 | 28.80 | $28.54 | 23500 |
| 2024-06-04 | 28.82 | $28.10 | 31208 |
| 2024-06-03 | 28.85 | $28.46 | 19836 |
| 2024-05-31 | 28.85 | $28.70 | 43436 |
| 2024-05-30 | 28.82 | $28.63 | 44006 |
| 2024-05-29 | 28.77 | $28.53 | 12000 |
| 2024-05-28 | 28.73 | $28.83 | 23420 |
| 2024-05-24 | 28.70 | $29.04 | 30144 |
| 2024-05-23 | 28.65 | $28.72 | 19545 |
| 2024-05-22 | 28.62 | $28.95 | 39900 |
| 2024-05-21 | 28.58 | $29.06 | 24100 |
| 2024-05-20 | 28.53 | $29.09 | 34300 |
| 2024-05-17 | 28.45 | $28.95 | 30300 |
| 2024-05-16 | 28.37 | $29.01 | 34400 |
| 2024-05-15 | 28.29 | $29.31 | 47100 |
| 2024-05-14 | 28.21 | $29.01 | 8500 |
| 2024-05-13 | 28.15 | $28.72 | 20900 |
| 2024-05-10 | 28.12 | $28.85 | 21200 |
| 2024-05-09 | 28.09 | $28.93 | 34741 |
| 2024-05-08 | 28.09 | $28.51 | 28436 |
| 2024-05-07 | 28.10 | $28.95 | 27900 |
| 2024-05-06 | 28.12 | $28.80 | 25800 |
| 2024-05-03 | 28.15 | $28.37 | 26100 |
| 2024-05-02 | 28.19 | $28.09 | 60400 |
| 2024-05-01 | 28.23 | $27.68 | 25827 |
| 2024-04-30 | 28.31 | $27.74 | 25601 |
| 2024-04-29 | 28.38 | $28.28 | 41600 |
| 2024-04-26 | 28.45 | $28.06 | 23744 |
| 2024-04-25 | 28.55 | $28.03 | 50746 |
| 2024-04-24 | 28.65 | $28.12 | 26900 |
| 2024-04-23 | 28.72 | $28.11 | 24700 |
| 2024-04-22 | 28.79 | $27.55 | 17400 |
| 2024-04-19 | 28.91 | $27.37 | 16400 |
| 2024-04-18 | 29.04 | $27.38 | 31719 |
| 2024-04-17 | 29.14 | $27.61 | 27229 |
| 2024-04-16 | 29.23 | $27.91 | 84300 |
| 2024-04-15 | 29.28 | $28.00 | 21600 |
| 2024-04-12 | 29.33 | $28.36 | 14939 |
| 2024-04-11 | 29.36 | $28.85 | 29500 |
| 2024-04-10 | 29.38 | $28.82 | 17645 |
| 2024-04-09 | 29.40 | $29.35 | 34100 |
| 2024-04-08 | 29.38 | $29.29 | 36113 |
| 2024-04-05 | 29.37 | $29.24 | 3600 |
| 2024-04-04 | 29.38 | $28.90 | 25845 |
| 2024-04-03 | 29.39 | $29.16 | 69120 |
| 2024-04-02 | 29.38 | $29.17 | 69800 |
| 2024-04-01 | 29.38 | $29.69 | 24235 |
| 2024-03-28 | 29.36 | $30.11 | 60400 |
| 2024-03-27 | 29.29 | $29.92 | 44200 |
| 2024-03-26 | 29.23 | $29.57 | 32823 |
| 2024-03-25 | 29.19 | $29.56 | 25642 |
| 2024-03-22 | 29.14 | $29.86 | 31000 |
| 2024-03-21 | 29.08 | $29.97 | 20100 |
| 2024-03-20 | 29.00 | $29.55 | 20400 |
| 2024-03-19 | 28.92 | $29.27 | 41446 |
| 2024-03-18 | 28.85 | $28.99 | 6439 |
| 2024-03-15 | 28.80 | $28.90 | 28536 |
| 2024-03-14 | 28.77 | $28.99 | 26812 |
| 2024-03-13 | 28.71 | $29.27 | 35000 |
| 2024-03-12 | 28.60 | $29.19 | 42721 |
| 2024-03-11 | 28.53 | $28.96 | 31400 |
| 2024-03-08 | 28.46 | $29.17 | 23500 |
| 2024-03-07 | 28.37 | $29.49 | 31216 |
| 2024-03-06 | 28.24 | $29.08 | 30718 |
| 2024-03-05 | 28.11 | $28.83 | 44128 |
| 2024-03-04 | 27.99 | $29.23 | 22631 |
| 2024-03-01 | 27.85 | $29.20 | 48100 |
| 2024-02-29 | 27.72 | $28.82 | 32612 |
| 2024-02-28 | 27.59 | $28.70 | 41100 |
| 2024-02-27 | 27.49 | $28.71 | 50100 |
| 2024-02-26 | 27.39 | $28.64 | 20034 |
| 2024-02-23 | 27.29 | $28.60 | 40143 |
| 2024-02-22 | 27.18 | $28.34 | 28327 |
| 2024-02-21 | 27.08 | $27.96 | 29028 |
| 2024-02-20 | 27.02 | $27.84 | 19900 |
| 2024-02-16 | 26.96 | $28.15 | 37500 |
| 2024-02-15 | 26.88 | $28.17 | 48216 |
| 2024-02-14 | 26.78 | $27.75 | 28813 |
| 2024-02-13 | 26.70 | $27.21 | 26300 |
| 2024-02-12 | 26.65 | $27.66 | 28400 |
| 2024-02-09 | 26.57 | $27.67 | 30446 |
| 2024-02-08 | 26.50 | $27.30 | 28400 |
| 2024-02-07 | 26.44 | $26.84 | 29645 |
| 2024-02-06 | 26.40 | $26.63 | 30405 |
| 2024-02-05 | 26.38 | $26.33 | 30309 |
| 2024-02-02 | 26.35 | $26.53 | 28900 |
| 2024-02-01 | 26.31 | $26.58 | 46700 |
| 2024-01-31 | 26.27 | $26.20 | 44300 |
| 2024-01-30 | 26.27 | $26.70 | 33500 |
| 2024-01-29 | 26.27 | $26.79 | 30320 |
| 2024-01-26 | 26.28 | $26.48 | 75700 |
| 2024-01-25 | 26.29 | $26.51 | 4600 |
| 2024-01-24 | 26.31 | $26.38 | 13529 |
| 2024-01-23 | 26.32 | $26.64 | 32510 |
| 2024-01-22 | 26.32 | $26.72 | 48000 |
| 2024-01-19 | 26.29 | $26.43 | 27200 |
| 2024-01-18 | 26.30 | $26.27 | 21327 |
| 2024-01-17 | 26.30 | $26.05 | 41400 |
| 2024-01-16 | 26.31 | $26.20 | 43500 |
| 2024-01-12 | 26.31 | $26.19 | 24700 |
| 2024-01-11 | 26.30 | $26.20 | 33200 |
| 2024-01-10 | 26.25 | $26.16 | 37500 |
| 2024-01-09 | 26.20 | $26.04 | 48829 |
| 2024-01-08 | 26.16 | $26.19 | 40600 |
| 2024-01-05 | 26.09 | $25.68 | 162037 |
| 2024-01-04 | 26.05 | $25.77 | 35926 |
| 2024-01-03 | 26.00 | $25.71 | 263240 |
| 2024-01-02 | 25.96 | $26.33 | 15500 |
| 2023-12-29 | 25.89 | $26.65 | 31839 |
| 2023-12-28 | 25.78 | $26.90 | 63112 |
| 2023-12-27 | 25.65 | $26.86 | 112027 |
| 2023-12-26 | 25.51 | $26.84 | 27200 |
| 2023-12-22 | 25.39 | $26.65 | 35500 |
| 2023-12-21 | 25.28 | $26.50 | 43715 |
| 2023-12-20 | 25.18 | $26.16 | 115400 |
| 2023-12-19 | 25.08 | $26.60 | 22800 |
| 2023-12-18 | 24.96 | $26.29 | 37933 |
| 2023-12-15 | 24.85 | $26.21 | 77900 |
| 2023-12-14 | 24.74 | $26.31 | 35639 |
| 2023-12-13 | 24.64 | $25.90 | 45700 |
| 2023-12-12 | 24.56 | $25.29 | 113800 |
| 2023-12-11 | 24.46 | $25.21 | 38130 |
| 2023-12-08 | 24.35 | $25.05 | 23700 |
| 2023-12-07 | 24.25 | $24.96 | 176300 |
| 2023-12-06 | 24.16 | $24.74 | 47600 |
| 2023-12-05 | 24.09 | $24.76 | 38136 |
| 2023-12-04 | 24.01 | $24.99 | 22400 |
| 2023-12-01 | 23.93 | $24.88 | 38400 |
| 2023-11-30 | 23.83 | $24.43 | 60000 |
| 2023-11-29 | 23.73 | $24.33 | 46213 |
| 2023-11-28 | 23.65 | $24.18 | 141345 |
| 2023-11-27 | 23.57 | $24.43 | 98800 |
| 2023-11-24 | 23.47 | $24.45 | 27206 |
| 2023-11-22 | 23.39 | $24.39 | 45700 |
| 2023-11-21 | 23.31 | $24.18 | 54300 |
| 2023-11-20 | 23.28 | $24.22 | 28400 |
| 2023-11-17 | 23.23 | $24.10 | 39700 |
| 2023-11-16 | 23.20 | $24.04 | 36548 |
| 2023-11-15 | 23.18 | $24.27 | 242600 |
| 2023-11-14 | 23.16 | $24.25 | 31600 |
| 2023-11-13 | 23.17 | $23.25 | 58000 |
| 2023-11-10 | 23.22 | $23.17 | 51546 |
| 2023-11-09 | 23.25 | $22.94 | 62600 |
| 2023-11-08 | 23.31 | $23.15 | 111017 |
| 2023-11-07 | 23.37 | $23.32 | 75400 |
| 2023-11-06 | 23.42 | $23.20 | 30800 |
| 2023-11-03 | 23.48 | $23.35 | 53400 |
| 2023-11-02 | 23.51 | $22.86 | 46423 |
| 2023-11-01 | 23.55 | $22.55 | 32600 |
| 2023-10-31 | 23.62 | $22.69 | 57922 |
| 2023-10-30 | 23.67 | $22.60 | 36734 |
| 2023-10-27 | 23.74 | $22.48 | 23100 |
| 2023-10-26 | 23.83 | $22.71 | 40829 |
| 2023-10-25 | 23.92 | $22.95 | 196603 |
| 2023-10-24 | 23.98 | $23.50 | 26300 |
| 2023-10-23 | 24.01 | $23.27 | 31300 |
| 2023-10-20 | 24.06 | $23.40 | 33400 |
| 2023-10-19 | 24.10 | $23.62 | 64900 |
| 2023-10-18 | 24.13 | $23.94 | 30741 |
| 2023-10-17 | 24.16 | $24.42 | 39300 |
| 2023-10-16 | 24.18 | $24.24 | 200 |
| 2023-10-13 | 24.22 | $23.90 | 7800 |
| 2023-10-12 | 24.28 | $24.00 | 11000 |
| 2023-10-11 | 24.35 | $24.38 | 600 |
| 2023-10-10 | 24.39 | $24.38 | 4600 |
| 2023-10-09 | 24.43 | $24.26 | 7500 |
| 2023-10-06 | 24.49 | $24.06 | 102 |
| 2023-10-05 | 24.55 | $23.72 | 100 |
| 2023-10-04 | 24.63 | $23.84 | 100 |
| 2023-10-03 | 24.73 | $23.72 | 16400 |
| 2023-10-02 | 24.82 | $24.07 | 400 |
| 2023-09-29 | 24.93 | $24.25 | 100 |
| 2023-09-28 | 25.01 | $24.41 | 100 |
| 2023-09-27 | 25.09 | $24.22 | 100 |
| 2023-09-26 | 25.17 | $24.07 | 100 |
| 2023-09-25 | 25.24 | $24.31 | 100 |
| 2023-09-22 | 25.29 | $24.17 | 100 |
| 2023-09-21 | 25.33 | $24.15 | 100 |
| 2023-09-20 | 25.39 | $24.69 | 200 |
| 2023-09-19 | 25.41 | $24.81 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.65
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.26
Average
29.98
Maximum
35.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.65 | $33.78 | 85325 |
| 2026-07-23 | 34.74 | $34.07 | 24326 |
| 2026-07-22 | 34.81 | $34.20 | 21234 |
| 2026-07-21 | 34.88 | $34.46 | 30515 |
| 2026-07-20 | 34.92 | $34.10 | 36300 |
| 2026-07-17 | 35.01 | $34.27 | 25900 |
| 2026-07-16 | 35.09 | $34.49 | 20811 |
| 2026-07-15 | 35.15 | $34.59 | 27433 |
| 2026-07-14 | 35.21 | $34.77 | 31200 |
| 2026-07-13 | 35.25 | $34.63 | 34746 |
| 2026-07-10 | 35.32 | $35.22 | 25948 |
| 2026-07-09 | 35.33 | $35.38 | 55843 |
| 2026-07-08 | 35.32 | $34.78 | 35943 |
| 2026-07-07 | 35.38 | $35.20 | 35400 |
| 2026-07-06 | 35.40 | $36.04 | 23614 |
| 2026-07-02 | 35.33 | $35.77 | 31400 |
| 2026-07-01 | 35.29 | $36.15 | 46616 |
| 2026-06-30 | 35.20 | $36.49 | 46423 |
| 2026-06-29 | 35.06 | $35.79 | 55600 |
| 2026-06-26 | 34.98 | $35.63 | 25300 |
| 2026-06-25 | 34.92 | $36.22 | 37512 |
| 2026-06-24 | 34.78 | $35.51 | 39014 |
| 2026-06-23 | 34.70 | $35.18 | 61835 |
| 2026-06-22 | 34.65 | $35.73 | 70300 |
| 2026-06-18 | 34.54 | $35.81 | 51540 |
| 2026-06-17 | 34.40 | $35.01 | 32827 |
| 2026-06-16 | 34.34 | $35.17 | 32500 |
| 2026-06-15 | 34.25 | $35.39 | 48937 |
| 2026-06-12 | 34.13 | $35.01 | 56800 |
| 2026-06-11 | 34.04 | $34.96 | 31500 |
| 2026-06-10 | 33.94 | $33.70 | 26141 |
| 2026-06-09 | 33.97 | $34.44 | 45444 |
| 2026-06-08 | 33.92 | $34.23 | 26100 |
| 2026-06-05 | 33.88 | $33.82 | 45800 |
| 2026-06-04 | 33.89 | $35.20 | 27100 |
| 2026-06-03 | 33.75 | $35.01 | 24608 |
| 2026-06-02 | 33.62 | $34.91 | 26926 |
| 2026-06-01 | 33.49 | $34.71 | 44900 |
| 2026-05-29 | 33.36 | $34.63 | 31329 |
| 2026-05-28 | 33.22 | $34.23 | 36425 |
| 2026-05-27 | 33.12 | $33.69 | 32925 |
| 2026-05-26 | 33.06 | $33.94 | 212720 |
| 2026-05-22 | 32.96 | $33.31 | 18600 |
| 2026-05-21 | 32.93 | $33.14 | 28200 |
| 2026-05-20 | 32.91 | $32.93 | 23800 |
| 2026-05-19 | 32.90 | $32.25 | 30300 |
| 2026-05-18 | 32.97 | $32.47 | 75232 |
| 2026-05-15 | 33.02 | $32.83 | 45307 |
| 2026-05-14 | 33.04 | $33.38 | 32328 |
| 2026-05-13 | 33.01 | $33.28 | 34700 |
| 2026-05-12 | 32.98 | $33.38 | 75645 |
| 2026-05-11 | 32.94 | $33.47 | 34800 |
| 2026-05-08 | 32.88 | $33.59 | 76735 |
| 2026-05-07 | 32.81 | $33.72 | 76938 |
| 2026-05-06 | 32.71 | $34.22 | 47923 |
| 2026-05-05 | 32.55 | $33.84 | 66667 |
| 2026-05-04 | 32.42 | $32.54 | 29900 |
| 2026-05-01 | 32.41 | $32.63 | 43914 |
| 2026-04-30 | 32.38 | $32.45 | 262600 |
| 2026-04-29 | 32.38 | $31.63 | 297415 |
| 2026-04-28 | 32.45 | $32.05 | 20500 |
| 2026-04-27 | 32.50 | $32.93 | 22000 |
| 2026-04-24 | 32.45 | $33.11 | 32246 |
| 2026-04-23 | 32.38 | $32.97 | 33831 |
| 2026-04-22 | 32.32 | $33.24 | 52343 |
| 2026-04-21 | 32.22 | $33.11 | 56100 |
| 2026-04-20 | 32.13 | $33.23 | 47705 |
| 2026-04-17 | 32.01 | $33.06 | 24100 |
| 2026-04-16 | 31.90 | $32.49 | 54023 |
| 2026-04-15 | 31.84 | $32.84 | 38600 |
| 2026-04-14 | 31.74 | $32.86 | 69535 |
| 2026-04-13 | 31.62 | $32.49 | 54200 |
| 2026-04-10 | 31.53 | $31.98 | 32145 |
| 2026-04-09 | 31.48 | $31.94 | 64014 |
| 2026-04-08 | 31.43 | $31.96 | 39400 |
| 2026-04-07 | 31.37 | $30.86 | 39948 |
| 2026-04-06 | 31.43 | $30.95 | 75600 |
| 2026-04-02 | 31.48 | $30.80 | 84939 |
| 2026-04-01 | 31.55 | $30.95 | 51100 |
| 2026-03-31 | 31.61 | $30.71 | 64300 |
| 2026-03-30 | 31.71 | $29.68 | 60200 |
| 2026-03-27 | 31.92 | $30.45 | 42100 |
| 2026-03-26 | 32.08 | $30.98 | 59015 |
| 2026-03-25 | 32.19 | $31.83 | 50200 |
| 2026-03-24 | 32.23 | $31.69 | 84839 |
| 2026-03-23 | 32.29 | $31.45 | 71700 |
| 2026-03-20 | 32.37 | $30.97 | 53321 |
| 2026-03-19 | 32.52 | $31.81 | 50100 |
| 2026-03-18 | 32.60 | $31.62 | 60646 |
| 2026-03-17 | 32.70 | $31.96 | 50500 |
| 2026-03-16 | 32.78 | $31.75 | 35600 |
| 2026-03-13 | 32.89 | $31.33 | 173005 |
| 2026-03-12 | 33.05 | $31.53 | 1.4M |
| 2026-03-11 | 33.21 | $32.47 | 90100 |
| 2026-03-10 | 33.29 | $32.44 | 82100 |
| 2026-03-09 | 33.38 | $32.70 | 70908 |
| 2026-03-06 | 33.45 | $32.29 | 125200 |
| 2026-03-05 | 33.57 | $32.87 | 54900 |
| 2026-03-04 | 33.65 | $33.49 | 54848 |
| 2026-03-03 | 33.66 | $33.15 | 68000 |
| 2026-03-02 | 33.72 | $33.77 | 47742 |
| 2026-02-27 | 33.71 | $33.67 | 40400 |
| 2026-02-26 | 33.71 | $33.96 | 41100 |
| 2026-02-25 | 33.69 | $33.89 | 59700 |
| 2026-02-24 | 33.67 | $33.99 | 46500 |
| 2026-02-23 | 33.63 | $33.54 | 62224 |
| 2026-02-20 | 33.64 | $34.00 | 47849 |
| 2026-02-19 | 33.61 | $33.72 | 197510 |
| 2026-02-18 | 33.59 | $33.61 | 52900 |
| 2026-02-17 | 33.59 | $33.50 | 60515 |
| 2026-02-13 | 33.60 | $33.68 | 47000 |
| 2026-02-12 | 33.59 | $33.26 | 48700 |
| 2026-02-11 | 33.63 | $33.65 | 54200 |
| 2026-02-10 | 33.63 | $33.80 | 50200 |
| 2026-02-09 | 33.61 | $34.03 | 43036 |
| 2026-02-06 | 33.56 | $33.92 | 50919 |
| 2026-02-05 | 33.53 | $32.69 | 40000 |
| 2026-02-04 | 33.61 | $33.12 | 165507 |
| 2026-02-03 | 33.67 | $33.45 | 135400 |
| 2026-02-02 | 33.69 | $33.62 | 58830 |
| 2026-01-30 | 33.70 | $33.41 | 36549 |
| 2026-01-29 | 33.73 | $33.87 | 69200 |
| 2026-01-28 | 33.71 | $34.08 | 41200 |
| 2026-01-27 | 33.67 | $34.22 | 45900 |
| 2026-01-26 | 33.61 | $34.34 | 51746 |
| 2026-01-23 | 33.54 | $34.30 | 38100 |
| 2026-01-22 | 33.46 | $34.83 | 62516 |
| 2026-01-21 | 33.31 | $34.81 | 103700 |
| 2026-01-20 | 33.15 | $34.07 | 38800 |
| 2026-01-16 | 33.06 | $34.47 | 60735 |
| 2026-01-15 | 32.91 | $34.21 | 74400 |
| 2026-01-14 | 32.77 | $33.69 | 57805 |
| 2026-01-13 | 32.67 | $33.67 | 58908 |
| 2026-01-12 | 32.57 | $33.59 | 63101 |
| 2026-01-09 | 32.46 | $33.35 | 75700 |
| 2026-01-08 | 32.37 | $32.93 | 40519 |
| 2026-01-07 | 32.31 | $32.91 | 57929 |
| 2026-01-06 | 32.25 | $33.06 | 55500 |
| 2026-01-05 | 32.16 | $32.74 | 30400 |
| 2026-01-02 | 32.10 | $32.16 | 45300 |
| 2025-12-31 | 32.09 | $31.62 | 37127 |
| 2025-12-30 | 32.14 | $32.00 | 32508 |
| 2025-12-29 | 32.16 | $32.19 | 30700 |
| 2025-12-26 | 32.16 | $32.40 | 43200 |
| 2025-12-24 | 32.13 | $32.42 | 13600 |
| 2025-12-23 | 32.10 | $32.35 | 100413 |
| 2025-12-22 | 32.07 | $32.41 | 83400 |
| 2025-12-19 | 32.04 | $32.03 | 81245 |
| 2025-12-18 | 32.04 | $31.65 | 117037 |
| 2025-12-17 | 32.08 | $31.33 | 45100 |
| 2025-12-16 | 32.16 | $31.86 | 46033 |
| 2025-12-15 | 32.19 | $31.93 | 37821 |
| 2025-12-12 | 32.22 | $32.01 | 43700 |
| 2025-12-11 | 32.24 | $32.64 | 32700 |
| 2025-12-10 | 32.20 | $32.46 | 30905 |
| 2025-12-09 | 32.17 | $32.00 | 35716 |
| 2025-12-08 | 32.19 | $32.17 | 55300 |
| 2025-12-05 | 32.19 | $32.42 | 33925 |
| 2025-12-04 | 32.17 | $32.40 | 64300 |
| 2025-12-03 | 32.14 | $32.17 | 37100 |
| 2025-12-02 | 32.14 | $31.93 | 45501 |
| 2025-12-01 | 32.16 | $31.93 | 31100 |
| 2025-11-28 | 32.19 | $32.50 | 30900 |
| 2025-11-26 | 32.15 | $32.39 | 151328 |
| 2025-11-25 | 32.13 | $32.18 | 54146 |
| 2025-11-24 | 32.12 | $31.77 | 50900 |
| 2025-11-21 | 32.16 | $31.19 | 230300 |
| 2025-11-20 | 32.26 | $30.57 | 46700 |
| 2025-11-19 | 32.44 | $31.33 | 46800 |
| 2025-11-18 | 32.56 | $31.23 | 66341 |
| 2025-11-17 | 32.70 | $31.26 | 54000 |
| 2025-11-14 | 32.85 | $31.77 | 42735 |
| 2025-11-13 | 32.96 | $31.71 | 32305 |
| 2025-11-12 | 33.10 | $32.94 | 50400 |
| 2025-11-11 | 33.11 | $32.85 | 47516 |
| 2025-11-10 | 33.14 | $32.79 | 105600 |
| 2025-11-07 | 33.18 | $32.38 | 44000 |
| 2025-11-06 | 33.26 | $32.28 | 57300 |
| 2025-11-05 | 33.36 | $33.19 | 25600 |
| 2025-11-04 | 33.38 | $32.80 | 49148 |
| 2025-11-03 | 33.44 | $33.17 | 22238 |
| 2025-10-31 | 33.47 | $33.08 | 43137 |
| 2025-10-30 | 33.51 | $33.10 | 31513 |
| 2025-10-29 | 33.56 | $33.71 | 35600 |
| 2025-10-28 | 33.54 | $34.01 | 33418 |
| 2025-10-27 | 33.49 | $34.38 | 26500 |
| 2025-10-24 | 33.40 | $34.21 | 42000 |
| 2025-10-23 | 33.31 | $33.69 | 69816 |
| 2025-10-22 | 33.27 | $33.08 | 249800 |
| 2025-10-21 | 33.30 | $33.56 | 34335 |
| 2025-10-20 | 33.27 | $33.54 | 46206 |
| 2025-10-17 | 33.24 | $33.17 | 35800 |
| 2025-10-16 | 33.25 | $33.18 | 32233 |
| 2025-10-15 | 33.25 | $33.34 | 31542 |
| 2025-10-14 | 33.24 | $33.28 | 34211 |
| 2025-10-13 | 33.24 | $33.29 | 18923 |
| 2025-10-10 | 33.23 | $32.37 | 32536 |
| 2025-10-09 | 33.33 | $33.38 | 40236 |
| 2025-10-08 | 33.32 | $33.82 | 23946 |
| 2025-10-07 | 33.27 | $33.19 | 33732 |
| 2025-10-06 | 33.28 | $33.62 | 35103 |
| 2025-10-03 | 33.24 | $33.53 | 34900 |
| 2025-10-02 | 33.21 | $33.56 | 52200 |
| 2025-10-01 | 33.17 | $33.39 | 8900 |
| 2025-09-30 | 33.15 | $33.31 | 80324 |
| 2025-09-29 | 33.13 | $33.18 | 39600 |
| 2025-09-26 | 33.13 | $33.26 | 57800 |
| 2025-09-25 | 33.11 | $32.91 | 14600 |
| 2025-09-24 | 33.13 | $33.10 | 45200 |
| 2025-09-23 | 33.14 | $33.59 | 50849 |
| 2025-09-22 | 33.09 | $33.84 | 76300 |
| 2025-09-19 | 33.01 | $33.66 | 17813 |
| 2025-09-18 | 32.94 | $33.95 | 35500 |
| 2025-09-17 | 32.84 | $33.24 | 32100 |
| 2025-09-16 | 32.79 | $33.31 | 29528 |
| 2025-09-15 | 32.74 | $33.41 | 27900 |
| 2025-09-12 | 32.67 | $33.06 | 25244 |
| 2025-09-11 | 32.63 | $33.50 | 21700 |
| 2025-09-10 | 32.54 | $32.78 | 35400 |
| 2025-09-09 | 32.51 | $32.71 | 35600 |
| 2025-09-08 | 32.49 | $32.93 | 37106 |
| 2025-09-05 | 32.44 | $32.84 | 57118 |
| 2025-09-04 | 32.40 | $32.80 | 47617 |
| 2025-09-03 | 32.36 | $32.31 | 58000 |
| 2025-09-02 | 32.37 | $32.34 | 26800 |
| 2025-08-29 | 32.37 | $32.57 | 50726 |
| 2025-08-28 | 32.35 | $32.91 | 90900 |
| 2025-08-27 | 32.29 | $32.86 | 31400 |
| 2025-08-26 | 32.23 | $32.59 | 31800 |
| 2025-08-25 | 32.19 | $32.45 | 35012 |
| 2025-08-22 | 32.16 | $32.73 | 14527 |
| 2025-08-21 | 32.10 | $32.26 | 41900 |
| 2025-08-20 | 32.09 | $32.32 | 42900 |
| 2025-08-19 | 32.06 | $32.31 | 29004 |
| 2025-08-18 | 32.04 | $32.45 | 35704 |
| 2025-08-15 | 31.99 | $32.06 | 26500 |
| 2025-08-14 | 31.99 | $32.34 | 36111 |
| 2025-08-13 | 31.95 | $32.74 | 28300 |
| 2025-08-12 | 31.87 | $32.55 | 33501 |
| 2025-08-11 | 31.80 | $31.80 | 24902 |
| 2025-08-08 | 31.79 | $31.83 | 42500 |
| 2025-08-07 | 31.79 | $31.90 | 23429 |
| 2025-08-06 | 31.78 | $32.05 | 22448 |
| 2025-08-05 | 31.75 | $32.10 | 22207 |
| 2025-08-04 | 31.71 | $32.17 | 57149 |
| 2025-08-01 | 31.67 | $31.76 | 39800 |
| 2025-07-31 | 31.66 | $32.05 | 50548 |
| 2025-07-30 | 31.62 | $32.42 | 34109 |
| 2025-07-29 | 31.53 | $32.47 | 64802 |
| 2025-07-28 | 31.43 | $32.18 | 17548 |
| 2025-07-25 | 31.35 | $32.21 | 14608 |
| 2025-07-24 | 31.26 | $31.63 | 38707 |
| 2025-07-23 | 31.22 | $31.62 | 26600 |
| 2025-07-22 | 31.18 | $31.56 | 25300 |
| 2025-07-21 | 31.14 | $31.07 | 17427 |
| 2025-07-18 | 31.15 | $31.43 | 17400 |
| 2025-07-17 | 31.12 | $31.42 | 20500 |
| 2025-07-16 | 31.09 | $31.07 | 44800 |
| 2025-07-15 | 31.09 | $30.90 | 14800 |
| 2025-07-14 | 31.11 | $31.32 | 17513 |
| 2025-07-11 | 31.09 | $31.17 | 12400 |
| 2025-07-10 | 31.08 | $31.52 | 33109 |
| 2025-07-09 | 31.03 | $31.63 | 32800 |
| 2025-07-08 | 30.97 | $31.38 | 25800 |
| 2025-07-07 | 30.93 | $31.38 | 24300 |
| 2025-07-03 | 30.88 | $31.63 | 26500 |
| 2025-07-02 | 30.80 | $31.32 | 49609 |
| 2025-07-01 | 30.75 | $31.23 | 56300 |
| 2025-06-30 | 30.70 | $31.18 | 57600 |
| 2025-06-27 | 30.65 | $31.18 | 28418 |
| 2025-06-26 | 30.59 | $31.11 | 121200 |
| 2025-06-25 | 30.54 | $30.88 | 26724 |
| 2025-06-24 | 30.50 | $31.16 | 37100 |
| 2025-06-23 | 30.43 | $30.80 | 33300 |
| 2025-06-20 | 30.39 | $30.46 | 14400 |
| 2025-06-18 | 30.39 | $30.60 | 16900 |
| 2025-06-17 | 30.36 | $30.63 | 34902 |
| 2025-06-16 | 30.33 | $30.74 | 15500 |
| 2025-06-13 | 30.29 | $30.53 | 28000 |
| 2025-06-12 | 30.27 | $30.85 | 27541 |
| 2025-06-11 | 30.21 | $30.72 | 27400 |
| 2025-06-10 | 30.15 | $30.78 | 32000 |
| 2025-06-09 | 30.08 | $30.86 | 29500 |
| 2025-06-06 | 30.00 | $30.83 | 19200 |
| 2025-06-05 | 29.92 | $30.58 | 19016 |
| 2025-06-04 | 29.85 | $30.55 | 40918 |
| 2025-06-03 | 29.77 | $30.45 | 25700 |
| 2025-06-02 | 29.70 | $30.10 | 29629 |
| 2025-05-30 | 29.66 | $30.11 | 24218 |
| 2025-05-29 | 29.61 | $30.23 | 42800 |
| 2025-05-28 | 29.55 | $30.00 | 18100 |
| 2025-05-27 | 29.50 | $30.44 | 41337 |
| 2025-05-23 | 29.40 | $29.87 | 24917 |
| 2025-05-22 | 29.35 | $29.83 | 36500 |
| 2025-05-21 | 29.30 | $29.77 | 39300 |
| 2025-05-20 | 29.25 | $30.43 | 26626 |
| 2025-05-19 | 29.13 | $30.49 | 23314 |
| 2025-05-16 | 28.98 | $30.53 | 13400 |
| 2025-05-15 | 28.82 | $30.21 | 22900 |
| 2025-05-14 | 28.67 | $30.07 | 23300 |
| 2025-05-13 | 28.53 | $30.41 | 38312 |
| 2025-05-12 | 28.33 | $30.38 | 30336 |
| 2025-05-09 | 28.11 | $29.38 | 27108 |
| 2025-05-08 | 27.98 | $29.35 | 25447 |
| 2025-05-07 | 27.83 | $29.09 | 30224 |
| 2025-05-06 | 27.70 | $28.63 | 30600 |
| 2025-05-05 | 27.60 | $28.84 | 23600 |
| 2025-05-02 | 27.47 | $28.90 | 20000 |
| 2025-05-01 | 27.32 | $28.02 | 52100 |
| 2025-04-30 | 27.25 | $27.73 | 34821 |
| 2025-04-29 | 27.20 | $27.86 | 42737 |
| 2025-04-28 | 27.13 | $27.67 | 25125 |
| 2025-04-25 | 27.07 | $27.73 | 39327 |
| 2025-04-24 | 27.00 | $27.65 | 91100 |
| 2025-04-23 | 26.94 | $27.09 | 40132 |
| 2025-04-22 | 26.92 | $26.61 | 119537 |
| 2025-04-21 | 26.95 | $26.03 | 50415 |
| 2025-04-17 | 27.05 | $26.74 | 29300 |
| 2025-04-16 | 27.08 | $26.54 | 73141 |
| 2025-04-15 | 27.14 | $26.89 | 51100 |
| 2025-04-14 | 27.17 | $26.97 | 23309 |
| 2025-04-11 | 27.19 | $26.78 | 35903 |
| 2025-04-10 | 27.23 | $26.28 | 35500 |
| 2025-04-09 | 27.33 | $27.19 | 28400 |
| 2025-04-08 | 27.34 | $24.83 | 93000 |
| 2025-04-07 | 27.61 | $25.38 | 309600 |
| 2025-04-04 | 27.84 | $25.48 | 68000 |
| 2025-04-03 | 28.09 | $26.78 | 64900 |
| 2025-04-02 | 28.23 | $28.25 | 26802 |
| 2025-04-01 | 28.23 | $27.84 | 25717 |
| 2025-03-31 | 28.27 | $27.66 | 40822 |
| 2025-03-28 | 28.33 | $27.66 | 16000 |
| 2025-03-27 | 28.40 | $28.14 | 45227 |
| 2025-03-26 | 28.43 | $28.30 | 26800 |
| 2025-03-25 | 28.44 | $28.69 | 19402 |
| 2025-03-24 | 28.42 | $28.72 | 24024 |
| 2025-03-21 | 28.38 | $27.90 | 21443 |
| 2025-03-20 | 28.44 | $28.03 | 40500 |
| 2025-03-19 | 28.48 | $28.18 | 27636 |
| 2025-03-18 | 28.51 | $27.79 | 79100 |
| 2025-03-17 | 28.59 | $28.08 | 33108 |
| 2025-03-14 | 28.64 | $27.77 | 66100 |
| 2025-03-13 | 28.73 | $27.01 | 35021 |
| 2025-03-12 | 28.91 | $27.46 | 46500 |
| 2025-03-11 | 29.06 | $27.53 | 38900 |
| 2025-03-10 | 29.23 | $27.63 | 19641 |
| 2025-03-07 | 29.39 | $28.32 | 99700 |
| 2025-03-06 | 29.51 | $28.26 | 107223 |
| 2025-03-05 | 29.64 | $28.60 | 74524 |
| 2025-03-04 | 29.75 | $28.27 | 42202 |
| 2025-03-03 | 29.90 | $28.48 | 42303 |
| 2025-02-28 | 30.05 | $29.06 | 43400 |
| 2025-02-27 | 30.16 | $28.70 | 24400 |
| 2025-02-26 | 30.31 | $29.31 | 33900 |
| 2025-02-25 | 30.41 | $29.43 | 39006 |
| 2025-02-24 | 30.52 | $29.42 | 34207 |
| 2025-02-21 | 30.63 | $29.60 | 40200 |
| 2025-02-20 | 30.74 | $30.42 | 50902 |
| 2025-02-19 | 30.78 | $30.78 | 41200 |
| 2025-02-18 | 30.78 | $30.75 | 29734 |
| 2025-02-14 | 30.78 | $30.49 | 21800 |
| 2025-02-13 | 30.81 | $30.59 | 62926 |
| 2025-02-12 | 30.83 | $30.28 | 25000 |
| 2025-02-11 | 30.89 | $30.61 | 33218 |
| 2025-02-10 | 30.92 | $30.94 | 34800 |
| 2025-02-07 | 30.92 | $30.80 | 41100 |
| 2025-02-06 | 30.93 | $31.21 | 28400 |
| 2025-02-05 | 30.90 | $30.99 | 28300 |
| 2025-02-04 | 30.89 | $30.61 | 32200 |
| 2025-02-03 | 30.92 | $30.39 | 22111 |
| 2025-01-31 | 30.98 | $30.84 | 21200 |
| 2025-01-30 | 30.99 | $31.03 | 31100 |
| 2025-01-29 | 30.99 | $30.78 | 27600 |
| 2025-01-28 | 31.01 | $30.95 | 20020 |
| 2025-01-27 | 31.02 | $30.98 | 21441 |
| 2025-01-24 | 31.02 | $31.77 | 31048 |
| 2025-01-23 | 30.94 | $32.00 | 14100 |
| 2025-01-22 | 30.83 | $32.06 | 26902 |
| 2025-01-21 | 30.70 | $31.97 | 21300 |
| 2025-01-17 | 30.57 | $31.34 | 15700 |
| 2025-01-16 | 30.49 | $31.26 | 25000 |
| 2025-01-15 | 30.41 | $30.78 | 21300 |
| 2025-01-14 | 30.37 | $30.37 | 17824 |
| 2025-01-13 | 30.37 | $30.07 | 25200 |
| 2025-01-10 | 30.40 | $29.97 | 31439 |
| 2025-01-08 | 30.44 | $30.24 | 34713 |
| 2025-01-07 | 30.46 | $30.09 | 39600 |
| 2025-01-06 | 30.50 | $30.28 | 100000 |
| 2025-01-03 | 30.53 | $30.14 | 27641 |
| 2025-01-02 | 30.57 | $29.73 | 36600 |
| 2024-12-31 | 30.66 | $29.92 | 87133 |
| 2024-12-30 | 30.73 | $29.92 | 137600 |
| 2024-12-27 | 30.82 | $30.13 | 70028 |
| 2024-12-26 | 30.89 | $30.49 | 31024 |
| 2024-12-24 | 30.93 | $30.40 | 22600 |
| 2024-12-23 | 30.99 | $30.17 | 31912 |
| 2024-12-20 | 31.08 | $30.17 | 52000 |
| 2024-12-19 | 31.17 | $29.98 | 35848 |
| 2024-12-18 | 31.30 | $30.02 | 132100 |
| 2024-12-17 | 31.43 | $31.19 | 50200 |
| 2024-12-16 | 31.46 | $31.50 | 19945 |
| 2024-12-13 | 31.45 | $31.41 | 17830 |
| 2024-12-12 | 31.46 | $31.68 | 38448 |
| 2024-12-11 | 31.43 | $31.89 | 34332 |
| 2024-12-10 | 31.38 | $31.59 | 53300 |
| 2024-12-09 | 31.36 | $31.69 | 24000 |
| 2024-12-06 | 31.33 | $31.83 | 25600 |
| 2024-12-05 | 31.28 | $31.81 | 21630 |
| 2024-12-04 | 31.22 | $32.06 | 34100 |
| 2024-12-03 | 31.13 | $31.77 | 34000 |
| 2024-12-02 | 31.06 | $31.84 | 28411 |
| 2024-11-29 | 30.98 | $31.93 | 148305 |
| 2024-11-27 | 30.88 | $31.84 | 34000 |
| 2024-11-26 | 30.78 | $31.95 | 59000 |
| 2024-11-25 | 30.66 | $32.02 | 28600 |
| 2024-11-22 | 30.51 | $31.61 | 39700 |
| 2024-11-21 | 30.40 | $31.25 | 47629 |
| 2024-11-20 | 30.31 | $30.54 | 39216 |
| 2024-11-19 | 30.28 | $30.20 | 39413 |
| 2024-11-18 | 30.29 | $29.99 | 44146 |
| 2024-11-15 | 30.33 | $29.96 | 45100 |
| 2024-11-14 | 30.36 | $30.49 | 116021 |
| 2024-11-13 | 30.35 | $31.12 | 27308 |
| 2024-11-12 | 30.27 | $31.45 | 63700 |
| 2024-11-11 | 30.14 | $31.68 | 107311 |
| 2024-11-08 | 29.98 | $31.38 | 44300 |
| 2024-11-07 | 29.84 | $31.11 | 33400 |
| 2024-11-06 | 29.70 | $31.07 | 39135 |
| 2024-11-05 | 29.56 | $29.91 | 78500 |
| 2024-11-04 | 29.52 | $29.27 | 38600 |
| 2024-11-01 | 29.55 | $29.20 | 29500 |
| 2024-10-31 | 29.58 | $29.01 | 63300 |
| 2024-10-30 | 29.64 | $29.28 | 30900 |
| 2024-10-29 | 29.68 | $29.62 | 33200 |
| 2024-10-28 | 29.69 | $29.47 | 33936 |
| 2024-10-25 | 29.71 | $29.21 | 31407 |
| 2024-10-24 | 29.77 | $29.56 | 54935 |
| 2024-10-23 | 29.79 | $29.44 | 41113 |
| 2024-10-22 | 29.82 | $29.56 | 168500 |
| 2024-10-21 | 29.85 | $30.00 | 21600 |
| 2024-10-18 | 29.84 | $30.22 | 44323 |
| 2024-10-17 | 29.79 | $30.18 | 37917 |
| 2024-10-16 | 29.75 | $30.28 | 25312 |
| 2024-10-15 | 29.70 | $30.08 | 42200 |
| 2024-10-14 | 29.66 | $30.33 | 19700 |
| 2024-10-11 | 29.59 | $30.10 | 20300 |
| 2024-10-10 | 29.53 | $29.68 | 21638 |
| 2024-10-09 | 29.52 | $29.71 | 25236 |
| 2024-10-08 | 29.50 | $29.59 | 30323 |
| 2024-10-07 | 29.49 | $29.35 | 33200 |
| 2024-10-04 | 29.50 | $29.70 | 35213 |
| 2024-10-03 | 29.48 | $29.53 | 28215 |
| 2024-10-02 | 29.48 | $29.65 | 20800 |
| 2024-10-01 | 29.46 | $29.61 | 31300 |
| 2024-09-30 | 29.44 | $29.91 | 22702 |
| 2024-09-27 | 29.40 | $29.83 | 11904 |
| 2024-09-26 | 29.35 | $29.79 | 33700 |
| 2024-09-25 | 29.30 | $29.54 | 31500 |
| 2024-09-24 | 29.28 | $29.91 | 47514 |
| 2024-09-23 | 29.21 | $30.08 | 21021 |
| 2024-09-20 | 29.12 | $29.87 | 35300 |
| 2024-09-19 | 29.04 | $30.02 | 21800 |
| 2024-09-18 | 28.94 | $29.41 | 26429 |
| 2024-09-17 | 28.89 | $29.40 | 23116 |
| 2024-09-16 | 28.84 | $29.28 | 21408 |
| 2024-09-13 | 28.79 | $29.11 | 16932 |
| 2024-09-12 | 28.76 | $28.71 | 24818 |
| 2024-09-11 | 28.76 | $28.36 | 17940 |
| 2024-09-10 | 28.80 | $28.08 | 24600 |
| 2024-09-09 | 28.88 | $28.11 | 25400 |
| 2024-09-06 | 28.96 | $28.05 | 22730 |
| 2024-09-05 | 29.06 | $28.49 | 32300 |
| 2024-09-04 | 29.12 | $28.68 | 24700 |
| 2024-09-03 | 29.16 | $28.76 | 33627 |
| 2024-08-30 | 29.20 | $29.64 | 18600 |
| 2024-08-29 | 29.16 | $29.44 | 24727 |
| 2024-08-28 | 29.13 | $29.38 | 27000 |
| 2024-08-27 | 29.10 | $29.44 | 28408 |
| 2024-08-26 | 29.06 | $29.48 | 34600 |
| 2024-08-23 | 29.02 | $29.68 | 14202 |
| 2024-08-22 | 28.95 | $29.14 | 19500 |
| 2024-08-21 | 28.93 | $29.45 | 22600 |
| 2024-08-20 | 28.88 | $29.05 | 32932 |
| 2024-08-19 | 28.86 | $29.29 | 9118 |
| 2024-08-16 | 28.81 | $29.08 | 31000 |
| 2024-08-15 | 28.79 | $29.13 | 22013 |
| 2024-08-14 | 28.75 | $28.54 | 19236 |
| 2024-08-13 | 28.77 | $28.57 | 20100 |
| 2024-08-12 | 28.79 | $28.20 | 23110 |
| 2024-08-09 | 28.86 | $28.48 | 26000 |
| 2024-08-08 | 28.89 | $28.62 | 23400 |
| 2024-08-07 | 28.92 | $27.81 | 21537 |
| 2024-08-06 | 29.04 | $28.22 | 29607 |
| 2024-08-05 | 29.13 | $27.89 | 24800 |
| 2024-08-02 | 29.26 | $28.57 | 14728 |
| 2024-08-01 | 29.33 | $29.27 | 24539 |
| 2024-07-31 | 29.34 | $29.79 | 24200 |
| 2024-07-30 | 29.29 | $29.55 | 46500 |
| 2024-07-29 | 29.26 | $29.62 | 17200 |
| 2024-07-26 | 29.22 | $29.59 | 17512 |
| 2024-07-25 | 29.18 | $29.02 | 47233 |
| 2024-07-24 | 29.20 | $28.85 | 21700 |
| 2024-07-23 | 29.24 | $29.55 | 16200 |
| 2024-07-22 | 29.21 | $29.67 | 32300 |
| 2024-07-19 | 29.16 | $29.15 | 5340 |
| 2024-07-18 | 29.16 | $29.40 | 18407 |
| 2024-07-17 | 29.13 | $29.74 | 17500 |
| 2024-07-16 | 29.07 | $30.55 | 34144 |
| 2024-07-15 | 28.91 | $29.85 | 31814 |
| 2024-07-12 | 28.81 | $29.80 | 27500 |
| 2024-07-11 | 28.71 | $29.36 | 22000 |
| 2024-07-10 | 28.64 | $28.80 | 40909 |
| 2024-07-09 | 28.63 | $28.45 | 37700 |
| 2024-07-08 | 28.64 | $28.68 | 20803 |
| 2024-07-05 | 28.64 | $28.58 | 22700 |
| 2024-07-03 | 28.65 | $28.63 | 15600 |
| 2024-07-02 | 28.65 | $28.46 | 20104 |
| 2024-07-01 | 28.67 | $28.44 | 94500 |
| 2024-06-28 | 28.69 | $28.66 | 26000 |
| 2024-06-27 | 28.70 | $28.73 | 58600 |
| 2024-06-26 | 28.69 | $28.54 | 16900 |
| 2024-06-25 | 28.71 | $28.67 | 27336 |
| 2024-06-24 | 28.71 | $28.87 | 56300 |
| 2024-06-21 | 28.70 | $28.82 | 32634 |
| 2024-06-20 | 28.68 | $28.77 | 46500 |
| 2024-06-18 | 28.68 | $28.96 | 31635 |
| 2024-06-17 | 28.65 | $28.77 | 119911 |
| 2024-06-14 | 28.63 | $28.48 | 233400 |
| 2024-06-13 | 28.65 | $28.89 | 1147 |
| 2024-06-12 | 28.62 | $29.02 | 56000 |
| 2024-06-11 | 28.58 | $28.49 | 29146 |
| 2024-06-10 | 28.59 | $28.55 | 14033 |
| 2024-06-07 | 28.59 | $28.29 | 37835 |
| 2024-06-06 | 28.63 | $28.42 | 21500 |
| 2024-06-05 | 28.65 | $28.54 | 23500 |
| 2024-06-04 | 28.66 | $28.10 | 31208 |
| 2024-06-03 | 28.72 | $28.46 | 19836 |
| 2024-05-31 | 28.75 | $28.70 | 43436 |
| 2024-05-30 | 28.75 | $28.63 | 44006 |
| 2024-05-29 | 28.76 | $28.53 | 12000 |
| 2024-05-28 | 28.79 | $28.83 | 23420 |
| 2024-05-24 | 28.78 | $29.04 | 30144 |
| 2024-05-23 | 28.76 | $28.72 | 19545 |
| 2024-05-22 | 28.76 | $28.95 | 39900 |
| 2024-05-21 | 28.74 | $29.06 | 24100 |
| 2024-05-20 | 28.71 | $29.09 | 34300 |
| 2024-05-17 | 28.67 | $28.95 | 30300 |
| 2024-05-16 | 28.64 | $29.01 | 34400 |
| 2024-05-15 | 28.60 | $29.31 | 47100 |
| 2024-05-14 | 28.52 | $29.01 | 8500 |
| 2024-05-13 | 28.47 | $28.72 | 20900 |
| 2024-05-10 | 28.45 | $28.85 | 21200 |
| 2024-05-09 | 28.40 | $28.93 | 34741 |
| 2024-05-08 | 28.35 | $28.51 | 28436 |
| 2024-05-07 | 28.33 | $28.95 | 27900 |
| 2024-05-06 | 28.27 | $28.80 | 25800 |
| 2024-05-03 | 28.21 | $28.37 | 26100 |
| 2024-05-02 | 28.19 | $28.09 | 60400 |
| 2024-05-01 | 28.20 | $27.68 | 25827 |
| 2024-04-30 | 28.26 | $27.74 | 25601 |
| 2024-04-29 | 28.31 | $28.28 | 41600 |
| 2024-04-26 | 28.32 | $28.06 | 23744 |
| 2024-04-25 | 28.34 | $28.03 | 50746 |
| 2024-04-24 | 28.38 | $28.12 | 26900 |
| 2024-04-23 | 28.40 | $28.11 | 24700 |
| 2024-04-22 | 28.43 | $27.55 | 17400 |
| 2024-04-19 | 28.53 | $27.37 | 16400 |
| 2024-04-18 | 28.65 | $27.38 | 31719 |
| 2024-04-17 | 28.78 | $27.61 | 27229 |
| 2024-04-16 | 28.90 | $27.91 | 84300 |
| 2024-04-15 | 29.01 | $28.00 | 21600 |
| 2024-04-12 | 29.12 | $28.36 | 14939 |
| 2024-04-11 | 29.19 | $28.85 | 29500 |
| 2024-04-10 | 29.23 | $28.82 | 17645 |
| 2024-04-09 | 29.27 | $29.35 | 34100 |
| 2024-04-08 | 29.27 | $29.29 | 36113 |
| 2024-04-05 | 29.26 | $29.24 | 3600 |
| 2024-04-04 | 29.27 | $28.90 | 25845 |
| 2024-04-03 | 29.30 | $29.16 | 69120 |
| 2024-04-02 | 29.32 | $29.17 | 69800 |
| 2024-04-01 | 29.34 | $29.69 | 24235 |
| 2024-03-28 | 29.30 | $30.11 | 60400 |
| 2024-03-27 | 29.21 | $29.92 | 44200 |
| 2024-03-26 | 29.14 | $29.57 | 32823 |
| 2024-03-25 | 29.09 | $29.56 | 25642 |
| 2024-03-22 | 29.04 | $29.86 | 31000 |
| 2024-03-21 | 28.96 | $29.97 | 20100 |
| 2024-03-20 | 28.85 | $29.55 | 20400 |
| 2024-03-19 | 28.78 | $29.27 | 41446 |
| 2024-03-18 | 28.73 | $28.99 | 6439 |
| 2024-03-15 | 28.70 | $28.90 | 28536 |
| 2024-03-14 | 28.68 | $28.99 | 26812 |
| 2024-03-13 | 28.64 | $29.27 | 35000 |
| 2024-03-12 | 28.58 | $29.19 | 42721 |
| 2024-03-11 | 28.51 | $28.96 | 31400 |
| 2024-03-08 | 28.47 | $29.17 | 23500 |
| 2024-03-07 | 28.39 | $29.49 | 31216 |
| 2024-03-06 | 28.28 | $29.08 | 30718 |
| 2024-03-05 | 28.19 | $28.83 | 44128 |
| 2024-03-04 | 28.13 | $29.23 | 22631 |
| 2024-03-01 | 28.01 | $29.20 | 48100 |
| 2024-02-29 | 27.88 | $28.82 | 32612 |
| 2024-02-28 | 27.79 | $28.70 | 41100 |
| 2024-02-27 | 27.69 | $28.71 | 50100 |
| 2024-02-26 | 27.58 | $28.64 | 20034 |
| 2024-02-23 | 27.47 | $28.60 | 40143 |
| 2024-02-22 | 27.35 | $28.34 | 28327 |
| 2024-02-21 | 27.25 | $27.96 | 29028 |
| 2024-02-20 | 27.17 | $27.84 | 19900 |
| 2024-02-16 | 27.10 | $28.15 | 37500 |
| 2024-02-15 | 26.99 | $28.17 | 48216 |
| 2024-02-14 | 26.87 | $27.75 | 28813 |
| 2024-02-13 | 26.78 | $27.21 | 26300 |
| 2024-02-12 | 26.73 | $27.66 | 28400 |
| 2024-02-09 | 26.63 | $27.67 | 30446 |
| 2024-02-08 | 26.52 | $27.30 | 28400 |
| 2024-02-07 | 26.44 | $26.84 | 29645 |
| 2024-02-06 | 26.40 | $26.63 | 30405 |
| 2024-02-05 | 26.37 | $26.33 | 30309 |
| 2024-02-02 | 26.38 | $26.53 | 28900 |
| 2024-02-01 | 26.36 | $26.58 | 46700 |
| 2024-01-31 | 26.34 | $26.20 | 44300 |
| 2024-01-30 | 26.35 | $26.70 | 33500 |
| 2024-01-29 | 26.32 | $26.79 | 30320 |
| 2024-01-26 | 26.27 | $26.48 | 75700 |
| 2024-01-25 | 26.25 | $26.51 | 4600 |
| 2024-01-24 | 26.22 | $26.38 | 13529 |
| 2024-01-23 | 26.20 | $26.64 | 32510 |
| 2024-01-22 | 26.15 | $26.72 | 48000 |
| 2024-01-19 | 26.09 | $26.43 | 27200 |
| 2024-01-18 | 26.06 | $26.27 | 21327 |
| 2024-01-17 | 26.04 | $26.05 | 41400 |
| 2024-01-16 | 26.04 | $26.20 | 43500 |
| 2024-01-12 | 26.02 | $26.19 | 24700 |
| 2024-01-11 | 26.00 | $26.20 | 33200 |
| 2024-01-10 | 25.98 | $26.16 | 37500 |
| 2024-01-09 | 25.96 | $26.04 | 48829 |
| 2024-01-08 | 25.95 | $26.19 | 40600 |
| 2024-01-05 | 25.93 | $25.68 | 162037 |
| 2024-01-04 | 25.95 | $25.77 | 35926 |
| 2024-01-03 | 25.97 | $25.71 | 263240 |
| 2024-01-02 | 26.00 | $26.33 | 15500 |
| 2023-12-29 | 25.97 | $26.65 | 31839 |
| 2023-12-28 | 25.89 | $26.90 | 63112 |
| 2023-12-27 | 25.79 | $26.86 | 112027 |
| 2023-12-26 | 25.68 | $26.84 | 27200 |
| 2023-12-22 | 25.55 | $26.65 | 35500 |
| 2023-12-21 | 25.44 | $26.50 | 43715 |
| 2023-12-20 | 25.33 | $26.16 | 115400 |
| 2023-12-19 | 25.24 | $26.60 | 22800 |
| 2023-12-18 | 25.09 | $26.29 | 37933 |
| 2023-12-15 | 24.97 | $26.21 | 77900 |
| 2023-12-14 | 24.84 | $26.31 | 35639 |
| 2023-12-13 | 24.68 | $25.90 | 45700 |
| 2023-12-12 | 24.55 | $25.29 | 113800 |
| 2023-12-11 | 24.48 | $25.21 | 38130 |
| 2023-12-08 | 24.40 | $25.05 | 23700 |
| 2023-12-07 | 24.33 | $24.96 | 176300 |
| 2023-12-06 | 24.27 | $24.74 | 47600 |
| 2023-12-05 | 24.22 | $24.76 | 38136 |
| 2023-12-04 | 24.16 | $24.99 | 22400 |
| 2023-12-01 | 24.07 | $24.88 | 38400 |
| 2023-11-30 | 23.99 | $24.43 | 60000 |
| 2023-11-29 | 23.94 | $24.33 | 46213 |
| 2023-11-28 | 23.90 | $24.18 | 141345 |
| 2023-11-27 | 23.87 | $24.43 | 98800 |
| 2023-11-24 | 23.81 | $24.45 | 27206 |
| 2023-11-22 | 23.74 | $24.39 | 45700 |
| 2023-11-21 | 23.67 | $24.18 | 54300 |
| 2023-11-20 | 23.62 | $24.22 | 28400 |
| 2023-11-17 | 23.56 | $24.10 | 39700 |
| 2023-11-16 | 23.50 | $24.04 | 36548 |
| 2023-11-15 | 23.44 | $24.27 | 242600 |
| 2023-11-14 | 23.36 | $24.25 | 31600 |
| 2023-11-13 | 23.26 | $23.25 | 58000 |
| 2023-11-10 | 23.26 | $23.17 | 51546 |
| 2023-11-09 | 23.27 | $22.94 | 62600 |
| 2023-11-08 | 23.31 | $23.15 | 111017 |
| 2023-11-07 | 23.33 | $23.32 | 75400 |
| 2023-11-06 | 23.33 | $23.20 | 30800 |
| 2023-11-03 | 23.34 | $23.35 | 53400 |
| 2023-11-02 | 23.34 | $22.86 | 46423 |
| 2023-11-01 | 23.39 | $22.55 | 32600 |
| 2023-10-31 | 23.48 | $22.69 | 57922 |
| 2023-10-30 | 23.56 | $22.60 | 36734 |
| 2023-10-27 | 23.66 | $22.48 | 23100 |
| 2023-10-26 | 23.79 | $22.71 | 40829 |
| 2023-10-25 | 23.90 | $22.95 | 196603 |
| 2023-10-24 | 24.00 | $23.50 | 26300 |
| 2023-10-23 | 24.05 | $23.27 | 31300 |
| 2023-10-20 | 24.13 | $23.40 | 33400 |
| 2023-10-19 | 24.21 | $23.62 | 64900 |
| 2023-10-18 | 24.27 | $23.94 | 30741 |
| 2023-10-17 | 24.31 | $24.42 | 39300 |
| 2023-10-16 | 24.30 | $24.24 | 200 |
| 2023-10-13 | 24.30 | $23.90 | 7800 |
| 2023-10-12 | 24.34 | $24.00 | 11000 |
| 2023-10-11 | 24.38 | $24.38 | 600 |
| 2023-10-10 | 24.38 | $24.38 | 4600 |
| 2023-10-09 | 24.38 | $24.26 | 7500 |
| 2023-10-06 | 24.39 | $24.06 | 102 |
| 2023-10-05 | 24.43 | $23.72 | 100 |
| 2023-10-04 | 24.50 | $23.84 | 100 |
| 2023-10-03 | 24.57 | $23.72 | 16400 |
| 2023-10-02 | 24.66 | $24.07 | 400 |
| 2023-09-29 | 24.72 | $24.25 | 100 |
| 2023-09-28 | 24.77 | $24.41 | 100 |
| 2023-09-27 | 24.81 | $24.22 | 100 |
| 2023-09-26 | 24.87 | $24.07 | 100 |
| 2023-09-25 | 24.96 | $24.31 | 100 |
| 2023-09-22 | 25.02 | $24.17 | 100 |
| 2023-09-21 | 25.11 | $24.15 | 100 |
| 2023-09-20 | 25.22 | $24.69 | 200 |
| 2023-09-19 | 25.27 | $24.81 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.60
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.05
Average
30.03
Maximum
35.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.60 | $33.78 | 85325 |
| 2026-07-23 | 34.73 | $34.07 | 24326 |
| 2026-07-22 | 34.83 | $34.20 | 21234 |
| 2026-07-21 | 34.93 | $34.46 | 30515 |
| 2026-07-20 | 35.01 | $34.10 | 36300 |
| 2026-07-17 | 35.13 | $34.27 | 25900 |
| 2026-07-16 | 35.24 | $34.49 | 20811 |
| 2026-07-15 | 35.34 | $34.59 | 27433 |
| 2026-07-14 | 35.42 | $34.77 | 31200 |
| 2026-07-13 | 35.49 | $34.63 | 34746 |
| 2026-07-10 | 35.58 | $35.22 | 25948 |
| 2026-07-09 | 35.60 | $35.38 | 55843 |
| 2026-07-08 | 35.60 | $34.78 | 35943 |
| 2026-07-07 | 35.66 | $35.20 | 35400 |
| 2026-07-06 | 35.67 | $36.04 | 23614 |
| 2026-07-02 | 35.59 | $35.77 | 31400 |
| 2026-07-01 | 35.54 | $36.15 | 46616 |
| 2026-06-30 | 35.45 | $36.49 | 46423 |
| 2026-06-29 | 35.31 | $35.79 | 55600 |
| 2026-06-26 | 35.24 | $35.63 | 25300 |
| 2026-06-25 | 35.17 | $36.22 | 37512 |
| 2026-06-24 | 35.04 | $35.51 | 39014 |
| 2026-06-23 | 34.96 | $35.18 | 61835 |
| 2026-06-22 | 34.91 | $35.73 | 70300 |
| 2026-06-18 | 34.80 | $35.81 | 51540 |
| 2026-06-17 | 34.66 | $35.01 | 32827 |
| 2026-06-16 | 34.59 | $35.17 | 32500 |
| 2026-06-15 | 34.48 | $35.39 | 48937 |
| 2026-06-12 | 34.35 | $35.01 | 56800 |
| 2026-06-11 | 34.24 | $34.96 | 31500 |
| 2026-06-10 | 34.13 | $33.70 | 26141 |
| 2026-06-09 | 34.14 | $34.44 | 45444 |
| 2026-06-08 | 34.07 | $34.23 | 26100 |
| 2026-06-05 | 34.03 | $33.82 | 45800 |
| 2026-06-04 | 34.01 | $35.20 | 27100 |
| 2026-06-03 | 33.87 | $35.01 | 24608 |
| 2026-06-02 | 33.73 | $34.91 | 26926 |
| 2026-06-01 | 33.60 | $34.71 | 44900 |
| 2026-05-29 | 33.47 | $34.63 | 31329 |
| 2026-05-28 | 33.34 | $34.23 | 36425 |
| 2026-05-27 | 33.23 | $33.69 | 32925 |
| 2026-05-26 | 33.17 | $33.94 | 212720 |
| 2026-05-22 | 33.08 | $33.31 | 18600 |
| 2026-05-21 | 33.05 | $33.14 | 28200 |
| 2026-05-20 | 33.04 | $32.93 | 23800 |
| 2026-05-19 | 33.05 | $32.25 | 30300 |
| 2026-05-18 | 33.12 | $32.47 | 75232 |
| 2026-05-15 | 33.18 | $32.83 | 45307 |
| 2026-05-14 | 33.20 | $33.38 | 32328 |
| 2026-05-13 | 33.17 | $33.28 | 34700 |
| 2026-05-12 | 33.15 | $33.38 | 75645 |
| 2026-05-11 | 33.11 | $33.47 | 34800 |
| 2026-05-08 | 33.06 | $33.59 | 76735 |
| 2026-05-07 | 32.99 | $33.72 | 76938 |
| 2026-05-06 | 32.90 | $34.22 | 47923 |
| 2026-05-05 | 32.76 | $33.84 | 66667 |
| 2026-05-04 | 32.63 | $32.54 | 29900 |
| 2026-05-01 | 32.62 | $32.63 | 43914 |
| 2026-04-30 | 32.59 | $32.45 | 262600 |
| 2026-04-29 | 32.58 | $31.63 | 297415 |
| 2026-04-28 | 32.63 | $32.05 | 20500 |
| 2026-04-27 | 32.64 | $32.93 | 22000 |
| 2026-04-24 | 32.55 | $33.11 | 32246 |
| 2026-04-23 | 32.43 | $32.97 | 33831 |
| 2026-04-22 | 32.32 | $33.24 | 52343 |
| 2026-04-21 | 32.18 | $33.11 | 56100 |
| 2026-04-20 | 32.04 | $33.23 | 47705 |
| 2026-04-17 | 31.88 | $33.06 | 24100 |
| 2026-04-16 | 31.73 | $32.49 | 54023 |
| 2026-04-15 | 31.63 | $32.84 | 38600 |
| 2026-04-14 | 31.49 | $32.86 | 69535 |
| 2026-04-13 | 31.35 | $32.49 | 54200 |
| 2026-04-10 | 31.23 | $31.98 | 32145 |
| 2026-04-09 | 31.17 | $31.94 | 64014 |
| 2026-04-08 | 31.10 | $31.96 | 39400 |
| 2026-04-07 | 31.04 | $30.86 | 39948 |
| 2026-04-06 | 31.09 | $30.95 | 75600 |
| 2026-04-02 | 31.14 | $30.80 | 84939 |
| 2026-04-01 | 31.22 | $30.95 | 51100 |
| 2026-03-31 | 31.29 | $30.71 | 64300 |
| 2026-03-30 | 31.39 | $29.68 | 60200 |
| 2026-03-27 | 31.62 | $30.45 | 42100 |
| 2026-03-26 | 31.78 | $30.98 | 59015 |
| 2026-03-25 | 31.91 | $31.83 | 50200 |
| 2026-03-24 | 31.97 | $31.69 | 84839 |
| 2026-03-23 | 32.05 | $31.45 | 71700 |
| 2026-03-20 | 32.17 | $30.97 | 53321 |
| 2026-03-19 | 32.34 | $31.81 | 50100 |
| 2026-03-18 | 32.45 | $31.62 | 60646 |
| 2026-03-17 | 32.58 | $31.96 | 50500 |
| 2026-03-16 | 32.69 | $31.75 | 35600 |
| 2026-03-13 | 32.82 | $31.33 | 173005 |
| 2026-03-12 | 33.01 | $31.53 | 1.4M |
| 2026-03-11 | 33.19 | $32.47 | 90100 |
| 2026-03-10 | 33.28 | $32.44 | 82100 |
| 2026-03-09 | 33.38 | $32.70 | 70908 |
| 2026-03-06 | 33.47 | $32.29 | 125200 |
| 2026-03-05 | 33.59 | $32.87 | 54900 |
| 2026-03-04 | 33.66 | $33.49 | 54848 |
| 2026-03-03 | 33.68 | $33.15 | 68000 |
| 2026-03-02 | 33.72 | $33.77 | 47742 |
| 2026-02-27 | 33.71 | $33.67 | 40400 |
| 2026-02-26 | 33.71 | $33.96 | 41100 |
| 2026-02-25 | 33.68 | $33.89 | 59700 |
| 2026-02-24 | 33.65 | $33.99 | 46500 |
| 2026-02-23 | 33.62 | $33.54 | 62224 |
| 2026-02-20 | 33.64 | $34.00 | 47849 |
| 2026-02-19 | 33.62 | $33.72 | 197510 |
| 2026-02-18 | 33.63 | $33.61 | 52900 |
| 2026-02-17 | 33.65 | $33.50 | 60515 |
| 2026-02-13 | 33.68 | $33.68 | 47000 |
| 2026-02-12 | 33.71 | $33.26 | 48700 |
| 2026-02-11 | 33.77 | $33.65 | 54200 |
| 2026-02-10 | 33.80 | $33.80 | 50200 |
| 2026-02-09 | 33.81 | $34.03 | 43036 |
| 2026-02-06 | 33.79 | $33.92 | 50919 |
| 2026-02-05 | 33.79 | $32.69 | 40000 |
| 2026-02-04 | 33.90 | $33.12 | 165507 |
| 2026-02-03 | 33.96 | $33.45 | 135400 |
| 2026-02-02 | 34.00 | $33.62 | 58830 |
| 2026-01-30 | 34.01 | $33.41 | 36549 |
| 2026-01-29 | 34.03 | $33.87 | 69200 |
| 2026-01-28 | 34.00 | $34.08 | 41200 |
| 2026-01-27 | 33.94 | $34.22 | 45900 |
| 2026-01-26 | 33.86 | $34.34 | 51746 |
| 2026-01-23 | 33.76 | $34.30 | 38100 |
| 2026-01-22 | 33.65 | $34.83 | 62516 |
| 2026-01-21 | 33.48 | $34.81 | 103700 |
| 2026-01-20 | 33.30 | $34.07 | 38800 |
| 2026-01-16 | 33.18 | $34.47 | 60735 |
| 2026-01-15 | 33.01 | $34.21 | 74400 |
| 2026-01-14 | 32.84 | $33.69 | 57805 |
| 2026-01-13 | 32.72 | $33.67 | 58908 |
| 2026-01-12 | 32.60 | $33.59 | 63101 |
| 2026-01-09 | 32.48 | $33.35 | 75700 |
| 2026-01-08 | 32.37 | $32.93 | 40519 |
| 2026-01-07 | 32.30 | $32.91 | 57929 |
| 2026-01-06 | 32.23 | $33.06 | 55500 |
| 2026-01-05 | 32.15 | $32.74 | 30400 |
| 2026-01-02 | 32.09 | $32.16 | 45300 |
| 2025-12-31 | 32.08 | $31.62 | 37127 |
| 2025-12-30 | 32.13 | $32.00 | 32508 |
| 2025-12-29 | 32.14 | $32.19 | 30700 |
| 2025-12-26 | 32.14 | $32.40 | 43200 |
| 2025-12-24 | 32.12 | $32.42 | 13600 |
| 2025-12-23 | 32.09 | $32.35 | 100413 |
| 2025-12-22 | 32.07 | $32.41 | 83400 |
| 2025-12-19 | 32.03 | $32.03 | 81245 |
| 2025-12-18 | 32.03 | $31.65 | 117037 |
| 2025-12-17 | 32.06 | $31.33 | 45100 |
| 2025-12-16 | 32.12 | $31.86 | 46033 |
| 2025-12-15 | 32.12 | $31.93 | 37821 |
| 2025-12-12 | 32.12 | $32.01 | 43700 |
| 2025-12-11 | 32.11 | $32.64 | 32700 |
| 2025-12-10 | 32.04 | $32.46 | 30905 |
| 2025-12-09 | 31.99 | $32.00 | 35716 |
| 2025-12-08 | 31.99 | $32.17 | 55300 |
| 2025-12-05 | 31.97 | $32.42 | 33925 |
| 2025-12-04 | 31.93 | $32.40 | 64300 |
| 2025-12-03 | 31.89 | $32.17 | 37100 |
| 2025-12-02 | 31.88 | $31.93 | 45501 |
| 2025-12-01 | 31.90 | $31.93 | 31100 |
| 2025-11-28 | 31.92 | $32.50 | 30900 |
| 2025-11-26 | 31.89 | $32.39 | 151328 |
| 2025-11-25 | 31.88 | $32.18 | 54146 |
| 2025-11-24 | 31.90 | $31.77 | 50900 |
| 2025-11-21 | 31.97 | $31.19 | 230300 |
| 2025-11-20 | 32.10 | $30.57 | 46700 |
| 2025-11-19 | 32.32 | $31.33 | 46800 |
| 2025-11-18 | 32.46 | $31.23 | 66341 |
| 2025-11-17 | 32.63 | $31.26 | 54000 |
| 2025-11-14 | 32.81 | $31.77 | 42735 |
| 2025-11-13 | 32.94 | $31.71 | 32305 |
| 2025-11-12 | 33.09 | $32.94 | 50400 |
| 2025-11-11 | 33.12 | $32.85 | 47516 |
| 2025-11-10 | 33.17 | $32.79 | 105600 |
| 2025-11-07 | 33.22 | $32.38 | 44000 |
| 2025-11-06 | 33.31 | $32.28 | 57300 |
| 2025-11-05 | 33.41 | $33.19 | 25600 |
| 2025-11-04 | 33.43 | $32.80 | 49148 |
| 2025-11-03 | 33.49 | $33.17 | 22238 |
| 2025-10-31 | 33.52 | $33.08 | 43137 |
| 2025-10-30 | 33.55 | $33.10 | 31513 |
| 2025-10-29 | 33.59 | $33.71 | 35600 |
| 2025-10-28 | 33.57 | $34.01 | 33418 |
| 2025-10-27 | 33.52 | $34.38 | 26500 |
| 2025-10-24 | 33.42 | $34.21 | 42000 |
| 2025-10-23 | 33.34 | $33.69 | 69816 |
| 2025-10-22 | 33.30 | $33.08 | 249800 |
| 2025-10-21 | 33.32 | $33.56 | 34335 |
| 2025-10-20 | 33.30 | $33.54 | 46206 |
| 2025-10-17 | 33.28 | $33.17 | 35800 |
| 2025-10-16 | 33.29 | $33.18 | 32233 |
| 2025-10-15 | 33.31 | $33.34 | 31542 |
| 2025-10-14 | 33.31 | $33.28 | 34211 |
| 2025-10-13 | 33.32 | $33.29 | 18923 |
| 2025-10-10 | 33.33 | $32.37 | 32536 |
| 2025-10-09 | 33.43 | $33.38 | 40236 |
| 2025-10-08 | 33.44 | $33.82 | 23946 |
| 2025-10-07 | 33.39 | $33.19 | 33732 |
| 2025-10-06 | 33.41 | $33.62 | 35103 |
| 2025-10-03 | 33.38 | $33.53 | 34900 |
| 2025-10-02 | 33.35 | $33.56 | 52200 |
| 2025-10-01 | 33.32 | $33.39 | 8900 |
| 2025-09-30 | 33.30 | $33.31 | 80324 |
| 2025-09-29 | 33.29 | $33.18 | 39600 |
| 2025-09-26 | 33.28 | $33.26 | 57800 |
| 2025-09-25 | 33.26 | $32.91 | 14600 |
| 2025-09-24 | 33.28 | $33.10 | 45200 |
| 2025-09-23 | 33.28 | $33.59 | 50849 |
| 2025-09-22 | 33.22 | $33.84 | 76300 |
| 2025-09-19 | 33.14 | $33.66 | 17813 |
| 2025-09-18 | 33.06 | $33.95 | 35500 |
| 2025-09-17 | 32.95 | $33.24 | 32100 |
| 2025-09-16 | 32.90 | $33.31 | 29528 |
| 2025-09-15 | 32.85 | $33.41 | 27900 |
| 2025-09-12 | 32.77 | $33.06 | 25244 |
| 2025-09-11 | 32.73 | $33.50 | 21700 |
| 2025-09-10 | 32.64 | $32.78 | 35400 |
| 2025-09-09 | 32.62 | $32.71 | 35600 |
| 2025-09-08 | 32.60 | $32.93 | 37106 |
| 2025-09-05 | 32.55 | $32.84 | 57118 |
| 2025-09-04 | 32.51 | $32.80 | 47617 |
| 2025-09-03 | 32.47 | $32.31 | 58000 |
| 2025-09-02 | 32.48 | $32.34 | 26800 |
| 2025-08-29 | 32.48 | $32.57 | 50726 |
| 2025-08-28 | 32.45 | $32.91 | 90900 |
| 2025-08-27 | 32.39 | $32.86 | 31400 |
| 2025-08-26 | 32.33 | $32.59 | 31800 |
| 2025-08-25 | 32.30 | $32.45 | 35012 |
| 2025-08-22 | 32.28 | $32.73 | 14527 |
| 2025-08-21 | 32.23 | $32.26 | 41900 |
| 2025-08-20 | 32.22 | $32.32 | 42900 |
| 2025-08-19 | 32.20 | $32.31 | 29004 |
| 2025-08-18 | 32.18 | $32.45 | 35704 |
| 2025-08-15 | 32.14 | $32.06 | 26500 |
| 2025-08-14 | 32.13 | $32.34 | 36111 |
| 2025-08-13 | 32.10 | $32.74 | 28300 |
| 2025-08-12 | 32.01 | $32.55 | 33501 |
| 2025-08-11 | 31.94 | $31.80 | 24902 |
| 2025-08-08 | 31.94 | $31.83 | 42500 |
| 2025-08-07 | 31.93 | $31.90 | 23429 |
| 2025-08-06 | 31.91 | $32.05 | 22448 |
| 2025-08-05 | 31.87 | $32.10 | 22207 |
| 2025-08-04 | 31.83 | $32.17 | 57149 |
| 2025-08-01 | 31.78 | $31.76 | 39800 |
| 2025-07-31 | 31.76 | $32.05 | 50548 |
| 2025-07-30 | 31.71 | $32.42 | 34109 |
| 2025-07-29 | 31.63 | $32.47 | 64802 |
| 2025-07-28 | 31.53 | $32.18 | 17548 |
| 2025-07-25 | 31.46 | $32.21 | 14608 |
| 2025-07-24 | 31.37 | $31.63 | 38707 |
| 2025-07-23 | 31.34 | $31.62 | 26600 |
| 2025-07-22 | 31.31 | $31.56 | 25300 |
| 2025-07-21 | 31.28 | $31.07 | 17427 |
| 2025-07-18 | 31.29 | $31.43 | 17400 |
| 2025-07-17 | 31.27 | $31.42 | 20500 |
| 2025-07-16 | 31.24 | $31.07 | 44800 |
| 2025-07-15 | 31.24 | $30.90 | 14800 |
| 2025-07-14 | 31.26 | $31.32 | 17513 |
| 2025-07-11 | 31.24 | $31.17 | 12400 |
| 2025-07-10 | 31.22 | $31.52 | 33109 |
| 2025-07-09 | 31.18 | $31.63 | 32800 |
| 2025-07-08 | 31.11 | $31.38 | 25800 |
| 2025-07-07 | 31.07 | $31.38 | 24300 |
| 2025-07-03 | 31.03 | $31.63 | 26500 |
| 2025-07-02 | 30.95 | $31.32 | 49609 |
| 2025-07-01 | 30.90 | $31.23 | 56300 |
| 2025-06-30 | 30.86 | $31.18 | 57600 |
| 2025-06-27 | 30.81 | $31.18 | 28418 |
| 2025-06-26 | 30.76 | $31.11 | 121200 |
| 2025-06-25 | 30.71 | $30.88 | 26724 |
| 2025-06-24 | 30.68 | $31.16 | 37100 |
| 2025-06-23 | 30.62 | $30.80 | 33300 |
| 2025-06-20 | 30.59 | $30.46 | 14400 |
| 2025-06-18 | 30.58 | $30.60 | 16900 |
| 2025-06-17 | 30.57 | $30.63 | 34902 |
| 2025-06-16 | 30.54 | $30.74 | 15500 |
| 2025-06-13 | 30.51 | $30.53 | 28000 |
| 2025-06-12 | 30.50 | $30.85 | 27541 |
| 2025-06-11 | 30.45 | $30.72 | 27400 |
| 2025-06-10 | 30.41 | $30.78 | 32000 |
| 2025-06-09 | 30.37 | $30.86 | 29500 |
| 2025-06-06 | 30.31 | $30.83 | 19200 |
| 2025-06-05 | 30.24 | $30.58 | 19016 |
| 2025-06-04 | 30.20 | $30.55 | 40918 |
| 2025-06-03 | 30.14 | $30.45 | 25700 |
| 2025-06-02 | 30.09 | $30.10 | 29629 |
| 2025-05-30 | 30.07 | $30.11 | 24218 |
| 2025-05-29 | 30.03 | $30.23 | 42800 |
| 2025-05-28 | 29.97 | $30.00 | 18100 |
| 2025-05-27 | 29.93 | $30.44 | 41337 |
| 2025-05-23 | 29.83 | $29.87 | 24917 |
| 2025-05-22 | 29.77 | $29.83 | 36500 |
| 2025-05-21 | 29.70 | $29.77 | 39300 |
| 2025-05-20 | 29.63 | $30.43 | 26626 |
| 2025-05-19 | 29.48 | $30.49 | 23314 |
| 2025-05-16 | 29.30 | $30.53 | 13400 |
| 2025-05-15 | 29.10 | $30.21 | 22900 |
| 2025-05-14 | 28.91 | $30.07 | 23300 |
| 2025-05-13 | 28.72 | $30.41 | 38312 |
| 2025-05-12 | 28.48 | $30.38 | 30336 |
| 2025-05-09 | 28.23 | $29.38 | 27108 |
| 2025-05-08 | 28.06 | $29.35 | 25447 |
| 2025-05-07 | 27.88 | $29.09 | 30224 |
| 2025-05-06 | 27.70 | $28.63 | 30600 |
| 2025-05-05 | 27.56 | $28.84 | 23600 |
| 2025-05-02 | 27.37 | $28.90 | 20000 |
| 2025-05-01 | 27.17 | $28.02 | 52100 |
| 2025-04-30 | 27.06 | $27.73 | 34821 |
| 2025-04-29 | 26.98 | $27.86 | 42737 |
| 2025-04-28 | 26.88 | $27.67 | 25125 |
| 2025-04-25 | 26.80 | $27.73 | 39327 |
| 2025-04-24 | 26.71 | $27.65 | 91100 |
| 2025-04-23 | 26.64 | $27.09 | 40132 |
| 2025-04-22 | 26.62 | $26.61 | 119537 |
| 2025-04-21 | 26.67 | $26.03 | 50415 |
| 2025-04-17 | 26.77 | $26.74 | 29300 |
| 2025-04-16 | 26.82 | $26.54 | 73141 |
| 2025-04-15 | 26.89 | $26.89 | 51100 |
| 2025-04-14 | 26.93 | $26.97 | 23309 |
| 2025-04-11 | 26.97 | $26.78 | 35903 |
| 2025-04-10 | 27.04 | $26.28 | 35500 |
| 2025-04-09 | 27.15 | $27.19 | 28400 |
| 2025-04-08 | 27.18 | $24.83 | 93000 |
| 2025-04-07 | 27.45 | $25.38 | 309600 |
| 2025-04-04 | 27.67 | $25.48 | 68000 |
| 2025-04-03 | 27.90 | $26.78 | 64900 |
| 2025-04-02 | 28.02 | $28.25 | 26802 |
| 2025-04-01 | 27.99 | $27.84 | 25717 |
| 2025-03-31 | 28.00 | $27.66 | 40822 |
| 2025-03-28 | 28.04 | $27.66 | 16000 |
| 2025-03-27 | 28.08 | $28.14 | 45227 |
| 2025-03-26 | 28.08 | $28.30 | 26800 |
| 2025-03-25 | 28.07 | $28.69 | 19402 |
| 2025-03-24 | 28.03 | $28.72 | 24024 |
| 2025-03-21 | 27.99 | $27.90 | 21443 |
| 2025-03-20 | 28.03 | $28.03 | 40500 |
| 2025-03-19 | 28.07 | $28.18 | 27636 |
| 2025-03-18 | 28.11 | $27.79 | 79100 |
| 2025-03-17 | 28.20 | $28.08 | 33108 |
| 2025-03-14 | 28.27 | $27.77 | 66100 |
| 2025-03-13 | 28.39 | $27.01 | 35021 |
| 2025-03-12 | 28.60 | $27.46 | 46500 |
| 2025-03-11 | 28.78 | $27.53 | 38900 |
| 2025-03-10 | 28.96 | $27.63 | 19641 |
| 2025-03-07 | 29.16 | $28.32 | 99700 |
| 2025-03-06 | 29.30 | $28.26 | 107223 |
| 2025-03-05 | 29.46 | $28.60 | 74524 |
| 2025-03-04 | 29.59 | $28.27 | 42202 |
| 2025-03-03 | 29.77 | $28.48 | 42303 |
| 2025-02-28 | 29.94 | $29.06 | 43400 |
| 2025-02-27 | 30.07 | $28.70 | 24400 |
| 2025-02-26 | 30.23 | $29.31 | 33900 |
| 2025-02-25 | 30.35 | $29.43 | 39006 |
| 2025-02-24 | 30.46 | $29.42 | 34207 |
| 2025-02-21 | 30.59 | $29.60 | 40200 |
| 2025-02-20 | 30.71 | $30.42 | 50902 |
| 2025-02-19 | 30.76 | $30.78 | 41200 |
| 2025-02-18 | 30.78 | $30.75 | 29734 |
| 2025-02-14 | 30.81 | $30.49 | 21800 |
| 2025-02-13 | 30.86 | $30.59 | 62926 |
| 2025-02-12 | 30.91 | $30.28 | 25000 |
| 2025-02-11 | 30.99 | $30.61 | 33218 |
| 2025-02-10 | 31.03 | $30.94 | 34800 |
| 2025-02-07 | 31.04 | $30.80 | 41100 |
| 2025-02-06 | 31.05 | $31.21 | 28400 |
| 2025-02-05 | 31.03 | $30.99 | 28300 |
| 2025-02-04 | 31.02 | $30.61 | 32200 |
| 2025-02-03 | 31.04 | $30.39 | 22111 |
| 2025-01-31 | 31.08 | $30.84 | 21200 |
| 2025-01-30 | 31.08 | $31.03 | 31100 |
| 2025-01-29 | 31.05 | $30.78 | 27600 |
| 2025-01-28 | 31.04 | $30.95 | 20020 |
| 2025-01-27 | 31.01 | $30.98 | 21441 |
| 2025-01-24 | 30.98 | $31.77 | 31048 |
| 2025-01-23 | 30.87 | $32.00 | 14100 |
| 2025-01-22 | 30.72 | $32.06 | 26902 |
| 2025-01-21 | 30.56 | $31.97 | 21300 |
| 2025-01-17 | 30.40 | $31.34 | 15700 |
| 2025-01-16 | 30.30 | $31.26 | 25000 |
| 2025-01-15 | 30.20 | $30.78 | 21300 |
| 2025-01-14 | 30.16 | $30.37 | 17824 |
| 2025-01-13 | 30.16 | $30.07 | 25200 |
| 2025-01-10 | 30.20 | $29.97 | 31439 |
| 2025-01-08 | 30.25 | $30.24 | 34713 |
| 2025-01-07 | 30.29 | $30.09 | 39600 |
| 2025-01-06 | 30.35 | $30.28 | 100000 |
| 2025-01-03 | 30.40 | $30.14 | 27641 |
| 2025-01-02 | 30.47 | $29.73 | 36600 |
| 2024-12-31 | 30.59 | $29.92 | 87133 |
| 2024-12-30 | 30.70 | $29.92 | 137600 |
| 2024-12-27 | 30.82 | $30.13 | 70028 |
| 2024-12-26 | 30.92 | $30.49 | 31024 |
| 2024-12-24 | 31.00 | $30.40 | 22600 |
| 2024-12-23 | 31.10 | $30.17 | 31912 |
| 2024-12-20 | 31.23 | $30.17 | 52000 |
| 2024-12-19 | 31.36 | $29.98 | 35848 |
| 2024-12-18 | 31.51 | $30.02 | 132100 |
| 2024-12-17 | 31.66 | $31.19 | 50200 |
| 2024-12-16 | 31.69 | $31.50 | 19945 |
| 2024-12-13 | 31.68 | $31.41 | 17830 |
| 2024-12-12 | 31.68 | $31.68 | 38448 |
| 2024-12-11 | 31.65 | $31.89 | 34332 |
| 2024-12-10 | 31.60 | $31.59 | 53300 |
| 2024-12-09 | 31.58 | $31.69 | 24000 |
| 2024-12-06 | 31.54 | $31.83 | 25600 |
| 2024-12-05 | 31.49 | $31.81 | 21630 |
| 2024-12-04 | 31.44 | $32.06 | 34100 |
| 2024-12-03 | 31.36 | $31.77 | 34000 |
| 2024-12-02 | 31.29 | $31.84 | 28411 |
| 2024-11-29 | 31.20 | $31.93 | 148305 |
| 2024-11-27 | 31.08 | $31.84 | 34000 |
| 2024-11-26 | 30.97 | $31.95 | 59000 |
| 2024-11-25 | 30.83 | $32.02 | 28600 |
| 2024-11-22 | 30.67 | $31.61 | 39700 |
| 2024-11-21 | 30.55 | $31.25 | 47629 |
| 2024-11-20 | 30.44 | $30.54 | 39216 |
| 2024-11-19 | 30.40 | $30.20 | 39413 |
| 2024-11-18 | 30.39 | $29.99 | 44146 |
| 2024-11-15 | 30.40 | $29.96 | 45100 |
| 2024-11-14 | 30.42 | $30.49 | 116021 |
| 2024-11-13 | 30.38 | $31.12 | 27308 |
| 2024-11-12 | 30.28 | $31.45 | 63700 |
| 2024-11-11 | 30.13 | $31.68 | 107311 |
| 2024-11-08 | 29.97 | $31.38 | 44300 |
| 2024-11-07 | 29.82 | $31.11 | 33400 |
| 2024-11-06 | 29.69 | $31.07 | 39135 |
| 2024-11-05 | 29.56 | $29.91 | 78500 |
| 2024-11-04 | 29.54 | $29.27 | 38600 |
| 2024-11-01 | 29.58 | $29.20 | 29500 |
| 2024-10-31 | 29.63 | $29.01 | 63300 |
| 2024-10-30 | 29.70 | $29.28 | 30900 |
| 2024-10-29 | 29.75 | $29.62 | 33200 |
| 2024-10-28 | 29.76 | $29.47 | 33936 |
| 2024-10-25 | 29.79 | $29.21 | 31407 |
| 2024-10-24 | 29.85 | $29.56 | 54935 |
| 2024-10-23 | 29.87 | $29.44 | 41113 |
| 2024-10-22 | 29.91 | $29.56 | 168500 |
| 2024-10-21 | 29.94 | $30.00 | 21600 |
| 2024-10-18 | 29.92 | $30.22 | 44323 |
| 2024-10-17 | 29.89 | $30.18 | 37917 |
| 2024-10-16 | 29.85 | $30.28 | 25312 |
| 2024-10-15 | 29.81 | $30.08 | 42200 |
| 2024-10-14 | 29.78 | $30.33 | 19700 |
| 2024-10-11 | 29.72 | $30.10 | 20300 |
| 2024-10-10 | 29.67 | $29.68 | 21638 |
| 2024-10-09 | 29.67 | $29.71 | 25236 |
| 2024-10-08 | 29.65 | $29.59 | 30323 |
| 2024-10-07 | 29.64 | $29.35 | 33200 |
| 2024-10-04 | 29.64 | $29.70 | 35213 |
| 2024-10-03 | 29.60 | $29.53 | 28215 |
| 2024-10-02 | 29.58 | $29.65 | 20800 |
| 2024-10-01 | 29.54 | $29.61 | 31300 |
| 2024-09-30 | 29.49 | $29.91 | 22702 |
| 2024-09-27 | 29.42 | $29.83 | 11904 |
| 2024-09-26 | 29.36 | $29.79 | 33700 |
| 2024-09-25 | 29.29 | $29.54 | 31500 |
| 2024-09-24 | 29.25 | $29.91 | 47514 |
| 2024-09-23 | 29.17 | $30.08 | 21021 |
| 2024-09-20 | 29.08 | $29.87 | 35300 |
| 2024-09-19 | 29.00 | $30.02 | 21800 |
| 2024-09-18 | 28.90 | $29.41 | 26429 |
| 2024-09-17 | 28.86 | $29.40 | 23116 |
| 2024-09-16 | 28.82 | $29.28 | 21408 |
| 2024-09-13 | 28.79 | $29.11 | 16932 |
| 2024-09-12 | 28.78 | $28.71 | 24818 |
| 2024-09-11 | 28.80 | $28.36 | 17940 |
| 2024-09-10 | 28.86 | $28.08 | 24600 |
| 2024-09-09 | 28.95 | $28.11 | 25400 |
| 2024-09-06 | 29.03 | $28.05 | 22730 |
| 2024-09-05 | 29.12 | $28.49 | 32300 |
| 2024-09-04 | 29.17 | $28.68 | 24700 |
| 2024-09-03 | 29.20 | $28.76 | 33627 |
| 2024-08-30 | 29.21 | $29.64 | 18600 |
| 2024-08-29 | 29.14 | $29.44 | 24727 |
| 2024-08-28 | 29.09 | $29.38 | 27000 |
| 2024-08-27 | 29.04 | $29.44 | 28408 |
| 2024-08-26 | 28.99 | $29.48 | 34600 |
| 2024-08-23 | 28.93 | $29.68 | 14202 |
| 2024-08-22 | 28.86 | $29.14 | 19500 |
| 2024-08-21 | 28.83 | $29.45 | 22600 |
| 2024-08-20 | 28.78 | $29.05 | 32932 |
| 2024-08-19 | 28.76 | $29.29 | 9118 |
| 2024-08-16 | 28.72 | $29.08 | 31000 |
| 2024-08-15 | 28.71 | $29.13 | 22013 |
| 2024-08-14 | 28.69 | $28.54 | 19236 |
| 2024-08-13 | 28.73 | $28.57 | 20100 |
| 2024-08-12 | 28.78 | $28.20 | 23110 |
| 2024-08-09 | 28.87 | $28.48 | 26000 |
| 2024-08-08 | 28.94 | $28.62 | 23400 |
| 2024-08-07 | 29.00 | $27.81 | 21537 |
| 2024-08-06 | 29.14 | $28.22 | 29607 |
| 2024-08-05 | 29.25 | $27.89 | 24800 |
| 2024-08-02 | 29.39 | $28.57 | 14728 |
| 2024-08-01 | 29.46 | $29.27 | 24539 |
| 2024-07-31 | 29.47 | $29.79 | 24200 |
| 2024-07-30 | 29.42 | $29.55 | 46500 |
| 2024-07-29 | 29.39 | $29.62 | 17200 |
| 2024-07-26 | 29.34 | $29.59 | 17512 |
| 2024-07-25 | 29.30 | $29.02 | 47233 |
| 2024-07-24 | 29.31 | $28.85 | 21700 |
| 2024-07-23 | 29.33 | $29.55 | 16200 |
| 2024-07-22 | 29.28 | $29.67 | 32300 |
| 2024-07-19 | 29.22 | $29.15 | 5340 |
| 2024-07-18 | 29.20 | $29.40 | 18407 |
| 2024-07-17 | 29.16 | $29.74 | 17500 |
| 2024-07-16 | 29.08 | $30.55 | 34144 |
| 2024-07-15 | 28.92 | $29.85 | 31814 |
| 2024-07-12 | 28.82 | $29.80 | 27500 |
| 2024-07-11 | 28.71 | $29.36 | 22000 |
| 2024-07-10 | 28.65 | $28.80 | 40909 |
| 2024-07-09 | 28.64 | $28.45 | 37700 |
| 2024-07-08 | 28.66 | $28.68 | 20803 |
| 2024-07-05 | 28.65 | $28.58 | 22700 |
| 2024-07-03 | 28.66 | $28.63 | 15600 |
| 2024-07-02 | 28.66 | $28.46 | 20104 |
| 2024-07-01 | 28.68 | $28.44 | 94500 |
| 2024-06-28 | 28.70 | $28.66 | 26000 |
| 2024-06-27 | 28.69 | $28.73 | 58600 |
| 2024-06-26 | 28.68 | $28.54 | 16900 |
| 2024-06-25 | 28.69 | $28.67 | 27336 |
| 2024-06-24 | 28.69 | $28.87 | 56300 |
| 2024-06-21 | 28.67 | $28.82 | 32634 |
| 2024-06-20 | 28.65 | $28.77 | 46500 |
| 2024-06-18 | 28.65 | $28.96 | 31635 |
| 2024-06-17 | 28.62 | $28.77 | 119911 |
| 2024-06-14 | 28.61 | $28.48 | 233400 |
| 2024-06-13 | 28.63 | $28.89 | 1147 |
| 2024-06-12 | 28.62 | $29.02 | 56000 |
| 2024-06-11 | 28.59 | $28.49 | 29146 |
| 2024-06-10 | 28.61 | $28.55 | 14033 |
| 2024-06-07 | 28.64 | $28.29 | 37835 |
| 2024-06-06 | 28.68 | $28.42 | 21500 |
| 2024-06-05 | 28.72 | $28.54 | 23500 |
| 2024-06-04 | 28.75 | $28.10 | 31208 |
| 2024-06-03 | 28.82 | $28.46 | 19836 |
| 2024-05-31 | 28.85 | $28.70 | 43436 |
| 2024-05-30 | 28.87 | $28.63 | 44006 |
| 2024-05-29 | 28.88 | $28.53 | 12000 |
| 2024-05-28 | 28.90 | $28.83 | 23420 |
| 2024-05-24 | 28.89 | $29.04 | 30144 |
| 2024-05-23 | 28.85 | $28.72 | 19545 |
| 2024-05-22 | 28.84 | $28.95 | 39900 |
| 2024-05-21 | 28.80 | $29.06 | 24100 |
| 2024-05-20 | 28.75 | $29.09 | 34300 |
| 2024-05-17 | 28.69 | $28.95 | 30300 |
| 2024-05-16 | 28.64 | $29.01 | 34400 |
| 2024-05-15 | 28.57 | $29.31 | 47100 |
| 2024-05-14 | 28.46 | $29.01 | 8500 |
| 2024-05-13 | 28.38 | $28.72 | 20900 |
| 2024-05-10 | 28.33 | $28.85 | 21200 |
| 2024-05-09 | 28.25 | $28.93 | 34741 |
| 2024-05-08 | 28.17 | $28.51 | 28436 |
| 2024-05-07 | 28.13 | $28.95 | 27900 |
| 2024-05-06 | 28.06 | $28.80 | 25800 |
| 2024-05-03 | 27.99 | $28.37 | 26100 |
| 2024-05-02 | 27.98 | $28.09 | 60400 |
| 2024-05-01 | 27.99 | $27.68 | 25827 |
| 2024-04-30 | 28.05 | $27.74 | 25601 |
| 2024-04-29 | 28.11 | $28.28 | 41600 |
| 2024-04-26 | 28.13 | $28.06 | 23744 |
| 2024-04-25 | 28.17 | $28.03 | 50746 |
| 2024-04-24 | 28.23 | $28.12 | 26900 |
| 2024-04-23 | 28.29 | $28.11 | 24700 |
| 2024-04-22 | 28.35 | $27.55 | 17400 |
| 2024-04-19 | 28.48 | $27.37 | 16400 |
| 2024-04-18 | 28.64 | $27.38 | 31719 |
| 2024-04-17 | 28.81 | $27.61 | 27229 |
| 2024-04-16 | 28.96 | $27.91 | 84300 |
| 2024-04-15 | 29.09 | $28.00 | 21600 |
| 2024-04-12 | 29.22 | $28.36 | 14939 |
| 2024-04-11 | 29.32 | $28.85 | 29500 |
| 2024-04-10 | 29.37 | $28.82 | 17645 |
| 2024-04-09 | 29.42 | $29.35 | 34100 |
| 2024-04-08 | 29.42 | $29.29 | 36113 |
| 2024-04-05 | 29.43 | $29.24 | 3600 |
| 2024-04-04 | 29.45 | $28.90 | 25845 |
| 2024-04-03 | 29.49 | $29.16 | 69120 |
| 2024-04-02 | 29.51 | $29.17 | 69800 |
| 2024-04-01 | 29.53 | $29.69 | 24235 |
| 2024-03-28 | 29.50 | $30.11 | 60400 |
| 2024-03-27 | 29.42 | $29.92 | 44200 |
| 2024-03-26 | 29.36 | $29.57 | 32823 |
| 2024-03-25 | 29.32 | $29.56 | 25642 |
| 2024-03-22 | 29.28 | $29.86 | 31000 |
| 2024-03-21 | 29.21 | $29.97 | 20100 |
| 2024-03-20 | 29.11 | $29.55 | 20400 |
| 2024-03-19 | 29.05 | $29.27 | 41446 |
| 2024-03-18 | 29.01 | $28.99 | 6439 |
| 2024-03-15 | 29.00 | $28.90 | 28536 |
| 2024-03-14 | 28.98 | $28.99 | 26812 |
| 2024-03-13 | 28.96 | $29.27 | 35000 |
| 2024-03-12 | 28.89 | $29.19 | 42721 |
| 2024-03-11 | 28.83 | $28.96 | 31400 |
| 2024-03-08 | 28.78 | $29.17 | 23500 |
| 2024-03-07 | 28.70 | $29.49 | 31216 |
| 2024-03-06 | 28.59 | $29.08 | 30718 |
| 2024-03-05 | 28.49 | $28.83 | 44128 |
| 2024-03-04 | 28.41 | $29.23 | 22631 |
| 2024-03-01 | 28.28 | $29.20 | 48100 |
| 2024-02-29 | 28.14 | $28.82 | 32612 |
| 2024-02-28 | 28.02 | $28.70 | 41100 |
| 2024-02-27 | 27.91 | $28.71 | 50100 |
| 2024-02-26 | 27.78 | $28.64 | 20034 |
| 2024-02-23 | 27.65 | $28.60 | 40143 |
| 2024-02-22 | 27.52 | $28.34 | 28327 |
| 2024-02-21 | 27.40 | $27.96 | 29028 |
| 2024-02-20 | 27.31 | $27.84 | 19900 |
| 2024-02-16 | 27.23 | $28.15 | 37500 |
| 2024-02-15 | 27.11 | $28.17 | 48216 |
| 2024-02-14 | 26.97 | $27.75 | 28813 |
| 2024-02-13 | 26.87 | $27.21 | 26300 |
| 2024-02-12 | 26.82 | $27.66 | 28400 |
| 2024-02-09 | 26.72 | $27.67 | 30446 |
| 2024-02-08 | 26.60 | $27.30 | 28400 |
| 2024-02-07 | 26.52 | $26.84 | 29645 |
| 2024-02-06 | 26.48 | $26.63 | 30405 |
| 2024-02-05 | 26.46 | $26.33 | 30309 |
| 2024-02-02 | 26.46 | $26.53 | 28900 |
| 2024-02-01 | 26.44 | $26.58 | 46700 |
| 2024-01-31 | 26.41 | $26.20 | 44300 |
| 2024-01-30 | 26.41 | $26.70 | 33500 |
| 2024-01-29 | 26.37 | $26.79 | 30320 |
| 2024-01-26 | 26.32 | $26.48 | 75700 |
| 2024-01-25 | 26.31 | $26.51 | 4600 |
| 2024-01-24 | 26.29 | $26.38 | 13529 |
| 2024-01-23 | 26.28 | $26.64 | 32510 |
| 2024-01-22 | 26.25 | $26.72 | 48000 |
| 2024-01-19 | 26.21 | $26.43 | 27200 |
| 2024-01-18 | 26.20 | $26.27 | 21327 |
| 2024-01-17 | 26.20 | $26.05 | 41400 |
| 2024-01-16 | 26.22 | $26.20 | 43500 |
| 2024-01-12 | 26.23 | $26.19 | 24700 |
| 2024-01-11 | 26.25 | $26.20 | 33200 |
| 2024-01-10 | 26.25 | $26.16 | 37500 |
| 2024-01-09 | 26.25 | $26.04 | 48829 |
| 2024-01-08 | 26.27 | $26.19 | 40600 |
| 2024-01-05 | 26.26 | $25.68 | 162037 |
| 2024-01-04 | 26.29 | $25.77 | 35926 |
| 2024-01-03 | 26.31 | $25.71 | 263240 |
| 2024-01-02 | 26.34 | $26.33 | 15500 |
| 2023-12-29 | 26.29 | $26.65 | 31839 |
| 2023-12-28 | 26.21 | $26.90 | 63112 |
| 2023-12-27 | 26.09 | $26.86 | 112027 |
| 2023-12-26 | 25.96 | $26.84 | 27200 |
| 2023-12-22 | 25.83 | $26.65 | 35500 |
| 2023-12-21 | 25.70 | $26.50 | 43715 |
| 2023-12-20 | 25.57 | $26.16 | 115400 |
| 2023-12-19 | 25.47 | $26.60 | 22800 |
| 2023-12-18 | 25.31 | $26.29 | 37933 |
| 2023-12-15 | 25.17 | $26.21 | 77900 |
| 2023-12-14 | 25.03 | $26.31 | 35639 |
| 2023-12-13 | 24.87 | $25.90 | 45700 |
| 2023-12-12 | 24.75 | $25.29 | 113800 |
| 2023-12-11 | 24.67 | $25.21 | 38130 |
| 2023-12-08 | 24.59 | $25.05 | 23700 |
| 2023-12-07 | 24.51 | $24.96 | 176300 |
| 2023-12-06 | 24.43 | $24.74 | 47600 |
| 2023-12-05 | 24.37 | $24.76 | 38136 |
| 2023-12-04 | 24.30 | $24.99 | 22400 |
| 2023-12-01 | 24.20 | $24.88 | 38400 |
| 2023-11-30 | 24.10 | $24.43 | 60000 |
| 2023-11-29 | 24.03 | $24.33 | 46213 |
| 2023-11-28 | 23.97 | $24.18 | 141345 |
| 2023-11-27 | 23.91 | $24.43 | 98800 |
| 2023-11-24 | 23.82 | $24.45 | 27206 |
| 2023-11-22 | 23.72 | $24.39 | 45700 |
| 2023-11-21 | 23.61 | $24.18 | 54300 |
| 2023-11-20 | 23.53 | $24.22 | 28400 |
| 2023-11-17 | 23.43 | $24.10 | 39700 |
| 2023-11-16 | 23.35 | $24.04 | 36548 |
| 2023-11-15 | 23.27 | $24.27 | 242600 |
| 2023-11-14 | 23.16 | $24.25 | 31600 |
| 2023-11-13 | 23.06 | $23.25 | 58000 |
| 2023-11-10 | 23.05 | $23.17 | 51546 |
| 2023-11-09 | 23.06 | $22.94 | 62600 |
| 2023-11-08 | 23.10 | $23.15 | 111017 |
| 2023-11-07 | 23.12 | $23.32 | 75400 |
| 2023-11-06 | 23.13 | $23.20 | 30800 |
| 2023-11-03 | 23.15 | $23.35 | 53400 |
| 2023-11-02 | 23.17 | $22.86 | 46423 |
| 2023-11-01 | 23.23 | $22.55 | 32600 |
| 2023-10-31 | 23.34 | $22.69 | 57922 |
| 2023-10-30 | 23.43 | $22.60 | 36734 |
| 2023-10-27 | 23.54 | $22.48 | 23100 |
| 2023-10-26 | 23.67 | $22.71 | 40829 |
| 2023-10-25 | 23.78 | $22.95 | 196603 |
| 2023-10-24 | 23.88 | $23.50 | 26300 |
| 2023-10-23 | 23.93 | $23.27 | 31300 |
| 2023-10-20 | 24.00 | $23.40 | 33400 |
| 2023-10-19 | 24.07 | $23.62 | 64900 |
| 2023-10-18 | 24.12 | $23.94 | 30741 |
| 2023-10-17 | 24.14 | $24.42 | 39300 |
| 2023-10-16 | 24.12 | $24.24 | 200 |
| 2023-10-13 | 24.12 | $23.90 | 7800 |
| 2023-10-12 | 24.15 | $24.00 | 11000 |
| 2023-10-11 | 24.19 | $24.38 | 600 |
| 2023-10-10 | 24.19 | $24.38 | 4600 |
| 2023-10-09 | 24.19 | $24.26 | 7500 |
| 2023-10-06 | 24.21 | $24.06 | 102 |
| 2023-10-05 | 24.26 | $23.72 | 100 |
| 2023-10-04 | 24.35 | $23.84 | 100 |
| 2023-10-03 | 24.43 | $23.72 | 16400 |
| 2023-10-02 | 24.54 | $24.07 | 400 |
| 2023-09-29 | 24.62 | $24.25 | 100 |
| 2023-09-28 | 24.69 | $24.41 | 100 |
| 2023-09-27 | 24.75 | $24.22 | 100 |
| 2023-09-26 | 24.84 | $24.07 | 100 |
| 2023-09-25 | 24.96 | $24.31 | 100 |
| 2023-09-22 | 25.05 | $24.17 | 100 |
| 2023-09-21 | 25.16 | $24.15 | 100 |
| 2023-09-20 | 25.28 | $24.69 | 200 |
| 2023-09-19 | 25.35 | $24.81 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.40
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.70
Average
30.11
Maximum
36.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.40 | $33.78 | 85325 |
| 2026-07-23 | 34.56 | $34.07 | 24326 |
| 2026-07-22 | 34.68 | $34.20 | 21234 |
| 2026-07-21 | 34.80 | $34.46 | 30515 |
| 2026-07-20 | 34.88 | $34.10 | 36300 |
| 2026-07-17 | 35.05 | $34.27 | 25900 |
| 2026-07-16 | 35.21 | $34.49 | 20811 |
| 2026-07-15 | 35.35 | $34.59 | 27433 |
| 2026-07-14 | 35.48 | $34.77 | 31200 |
| 2026-07-13 | 35.61 | $34.63 | 34746 |
| 2026-07-10 | 35.77 | $35.22 | 25948 |
| 2026-07-09 | 35.84 | $35.38 | 55843 |
| 2026-07-08 | 35.89 | $34.78 | 35943 |
| 2026-07-07 | 36.06 | $35.20 | 35400 |
| 2026-07-06 | 36.17 | $36.04 | 23614 |
| 2026-07-02 | 36.12 | $35.77 | 31400 |
| 2026-07-01 | 36.11 | $36.15 | 46616 |
| 2026-06-30 | 36.01 | $36.49 | 46423 |
| 2026-06-29 | 35.82 | $35.79 | 55600 |
| 2026-06-26 | 35.75 | $35.63 | 25300 |
| 2026-06-25 | 35.69 | $36.22 | 37512 |
| 2026-06-24 | 35.50 | $35.51 | 39014 |
| 2026-06-23 | 35.42 | $35.18 | 61835 |
| 2026-06-22 | 35.40 | $35.73 | 70300 |
| 2026-06-18 | 35.25 | $35.81 | 51540 |
| 2026-06-17 | 35.06 | $35.01 | 32827 |
| 2026-06-16 | 35.00 | $35.17 | 32500 |
| 2026-06-15 | 34.89 | $35.39 | 48937 |
| 2026-06-12 | 34.72 | $35.01 | 56800 |
| 2026-06-11 | 34.60 | $34.96 | 31500 |
| 2026-06-10 | 34.46 | $33.70 | 26141 |
| 2026-06-09 | 34.57 | $34.44 | 45444 |
| 2026-06-08 | 34.53 | $34.23 | 26100 |
| 2026-06-05 | 34.53 | $33.82 | 45800 |
| 2026-06-04 | 34.62 | $35.20 | 27100 |
| 2026-06-03 | 34.42 | $35.01 | 24608 |
| 2026-06-02 | 34.22 | $34.91 | 26926 |
| 2026-06-01 | 34.01 | $34.71 | 44900 |
| 2026-05-29 | 33.81 | $34.63 | 31329 |
| 2026-05-28 | 33.59 | $34.23 | 36425 |
| 2026-05-27 | 33.42 | $33.69 | 32925 |
| 2026-05-26 | 33.33 | $33.94 | 212720 |
| 2026-05-22 | 33.17 | $33.31 | 18600 |
| 2026-05-21 | 33.12 | $33.14 | 28200 |
| 2026-05-20 | 33.10 | $32.93 | 23800 |
| 2026-05-19 | 33.11 | $32.25 | 30300 |
| 2026-05-18 | 33.27 | $32.47 | 75232 |
| 2026-05-15 | 33.41 | $32.83 | 45307 |
| 2026-05-14 | 33.49 | $33.38 | 32328 |
| 2026-05-13 | 33.47 | $33.28 | 34700 |
| 2026-05-12 | 33.46 | $33.38 | 75645 |
| 2026-05-11 | 33.42 | $33.47 | 34800 |
| 2026-05-08 | 33.36 | $33.59 | 76735 |
| 2026-05-07 | 33.26 | $33.72 | 76938 |
| 2026-05-06 | 33.12 | $34.22 | 47923 |
| 2026-05-05 | 32.84 | $33.84 | 66667 |
| 2026-05-04 | 32.60 | $32.54 | 29900 |
| 2026-05-01 | 32.60 | $32.63 | 43914 |
| 2026-04-30 | 32.57 | $32.45 | 262600 |
| 2026-04-29 | 32.58 | $31.63 | 297415 |
| 2026-04-28 | 32.76 | $32.05 | 20500 |
| 2026-04-27 | 32.87 | $32.93 | 22000 |
| 2026-04-24 | 32.82 | $33.11 | 32246 |
| 2026-04-23 | 32.72 | $32.97 | 33831 |
| 2026-04-22 | 32.63 | $33.24 | 52343 |
| 2026-04-21 | 32.47 | $33.11 | 56100 |
| 2026-04-20 | 32.31 | $33.23 | 47705 |
| 2026-04-17 | 32.10 | $33.06 | 24100 |
| 2026-04-16 | 31.89 | $32.49 | 54023 |
| 2026-04-15 | 31.76 | $32.84 | 38600 |
| 2026-04-14 | 31.54 | $32.86 | 69535 |
| 2026-04-13 | 31.29 | $32.49 | 54200 |
| 2026-04-10 | 31.07 | $31.98 | 32145 |
| 2026-04-09 | 30.92 | $31.94 | 64014 |
| 2026-04-08 | 30.77 | $31.96 | 39400 |
| 2026-04-07 | 30.59 | $30.86 | 39948 |
| 2026-04-06 | 30.61 | $30.95 | 75600 |
| 2026-04-02 | 30.63 | $30.80 | 84939 |
| 2026-04-01 | 30.68 | $30.95 | 51100 |
| 2026-03-31 | 30.71 | $30.71 | 64300 |
| 2026-03-30 | 30.81 | $29.68 | 60200 |
| 2026-03-27 | 31.14 | $30.45 | 42100 |
| 2026-03-26 | 31.37 | $30.98 | 59015 |
| 2026-03-25 | 31.52 | $31.83 | 50200 |
| 2026-03-24 | 31.53 | $31.69 | 84839 |
| 2026-03-23 | 31.57 | $31.45 | 71700 |
| 2026-03-20 | 31.67 | $30.97 | 53321 |
| 2026-03-19 | 31.89 | $31.81 | 50100 |
| 2026-03-18 | 31.98 | $31.62 | 60646 |
| 2026-03-17 | 32.12 | $31.96 | 50500 |
| 2026-03-16 | 32.21 | $31.75 | 35600 |
| 2026-03-13 | 32.37 | $31.33 | 173005 |
| 2026-03-12 | 32.64 | $31.53 | 1.4M |
| 2026-03-11 | 32.92 | $32.47 | 90100 |
| 2026-03-10 | 33.04 | $32.44 | 82100 |
| 2026-03-09 | 33.20 | $32.70 | 70908 |
| 2026-03-06 | 33.32 | $32.29 | 125200 |
| 2026-03-05 | 33.55 | $32.87 | 54900 |
| 2026-03-04 | 33.70 | $33.49 | 54848 |
| 2026-03-03 | 33.73 | $33.15 | 68000 |
| 2026-03-02 | 33.85 | $33.77 | 47742 |
| 2026-02-27 | 33.85 | $33.67 | 40400 |
| 2026-02-26 | 33.88 | $33.96 | 41100 |
| 2026-02-25 | 33.84 | $33.89 | 59700 |
| 2026-02-24 | 33.81 | $33.99 | 46500 |
| 2026-02-23 | 33.76 | $33.54 | 62224 |
| 2026-02-20 | 33.80 | $34.00 | 47849 |
| 2026-02-19 | 33.74 | $33.72 | 197510 |
| 2026-02-18 | 33.73 | $33.61 | 52900 |
| 2026-02-17 | 33.74 | $33.50 | 60515 |
| 2026-02-13 | 33.77 | $33.68 | 47000 |
| 2026-02-12 | 33.77 | $33.26 | 48700 |
| 2026-02-11 | 33.86 | $33.65 | 54200 |
| 2026-02-10 | 33.88 | $33.80 | 50200 |
| 2026-02-09 | 33.87 | $34.03 | 43036 |
| 2026-02-06 | 33.81 | $33.92 | 50919 |
| 2026-02-05 | 33.76 | $32.69 | 40000 |
| 2026-02-04 | 33.96 | $33.12 | 165507 |
| 2026-02-03 | 34.10 | $33.45 | 135400 |
| 2026-02-02 | 34.19 | $33.62 | 58830 |
| 2026-01-30 | 34.26 | $33.41 | 36549 |
| 2026-01-29 | 34.38 | $33.87 | 69200 |
| 2026-01-28 | 34.42 | $34.08 | 41200 |
| 2026-01-27 | 34.41 | $34.22 | 45900 |
| 2026-01-26 | 34.38 | $34.34 | 51746 |
| 2026-01-23 | 34.30 | $34.30 | 38100 |
| 2026-01-22 | 34.22 | $34.83 | 62516 |
| 2026-01-21 | 34.02 | $34.81 | 103700 |
| 2026-01-20 | 33.78 | $34.07 | 38800 |
| 2026-01-16 | 33.65 | $34.47 | 60735 |
| 2026-01-15 | 33.41 | $34.21 | 74400 |
| 2026-01-14 | 33.19 | $33.69 | 57805 |
| 2026-01-13 | 33.04 | $33.67 | 58908 |
| 2026-01-12 | 32.87 | $33.59 | 63101 |
| 2026-01-09 | 32.69 | $33.35 | 75700 |
| 2026-01-08 | 32.53 | $32.93 | 40519 |
| 2026-01-07 | 32.42 | $32.91 | 57929 |
| 2026-01-06 | 32.31 | $33.06 | 55500 |
| 2026-01-05 | 32.14 | $32.74 | 30400 |
| 2026-01-02 | 32.02 | $32.16 | 45300 |
| 2025-12-31 | 32.00 | $31.62 | 37127 |
| 2025-12-30 | 32.09 | $32.00 | 32508 |
| 2025-12-29 | 32.12 | $32.19 | 30700 |
| 2025-12-26 | 32.10 | $32.40 | 43200 |
| 2025-12-24 | 32.05 | $32.42 | 13600 |
| 2025-12-23 | 31.98 | $32.35 | 100413 |
| 2025-12-22 | 31.91 | $32.41 | 83400 |
| 2025-12-19 | 31.82 | $32.03 | 81245 |
| 2025-12-18 | 31.80 | $31.65 | 117037 |
| 2025-12-17 | 31.86 | $31.33 | 45100 |
| 2025-12-16 | 32.00 | $31.86 | 46033 |
| 2025-12-15 | 32.04 | $31.93 | 37821 |
| 2025-12-12 | 32.08 | $32.01 | 43700 |
| 2025-12-11 | 32.11 | $32.64 | 32700 |
| 2025-12-10 | 32.01 | $32.46 | 30905 |
| 2025-12-09 | 31.94 | $32.00 | 35716 |
| 2025-12-08 | 31.95 | $32.17 | 55300 |
| 2025-12-05 | 31.93 | $32.42 | 33925 |
| 2025-12-04 | 31.85 | $32.40 | 64300 |
| 2025-12-03 | 31.77 | $32.17 | 37100 |
| 2025-12-02 | 31.73 | $31.93 | 45501 |
| 2025-12-01 | 31.73 | $31.93 | 31100 |
| 2025-11-28 | 31.73 | $32.50 | 30900 |
| 2025-11-26 | 31.62 | $32.39 | 151328 |
| 2025-11-25 | 31.51 | $32.18 | 54146 |
| 2025-11-24 | 31.44 | $31.77 | 50900 |
| 2025-11-21 | 31.44 | $31.19 | 230300 |
| 2025-11-20 | 31.57 | $30.57 | 46700 |
| 2025-11-19 | 31.85 | $31.33 | 46800 |
| 2025-11-18 | 32.02 | $31.23 | 66341 |
| 2025-11-17 | 32.24 | $31.26 | 54000 |
| 2025-11-14 | 32.50 | $31.77 | 42735 |
| 2025-11-13 | 32.69 | $31.71 | 32305 |
| 2025-11-12 | 32.92 | $32.94 | 50400 |
| 2025-11-11 | 32.94 | $32.85 | 47516 |
| 2025-11-10 | 32.98 | $32.79 | 105600 |
| 2025-11-07 | 33.03 | $32.38 | 44000 |
| 2025-11-06 | 33.18 | $32.28 | 57300 |
| 2025-11-05 | 33.38 | $33.19 | 25600 |
| 2025-11-04 | 33.42 | $32.80 | 49148 |
| 2025-11-03 | 33.55 | $33.17 | 22238 |
| 2025-10-31 | 33.62 | $33.08 | 43137 |
| 2025-10-30 | 33.72 | $33.10 | 31513 |
| 2025-10-29 | 33.82 | $33.71 | 35600 |
| 2025-10-28 | 33.82 | $34.01 | 33418 |
| 2025-10-27 | 33.75 | $34.38 | 26500 |
| 2025-10-24 | 33.59 | $34.21 | 42000 |
| 2025-10-23 | 33.44 | $33.69 | 69816 |
| 2025-10-22 | 33.37 | $33.08 | 249800 |
| 2025-10-21 | 33.43 | $33.56 | 34335 |
| 2025-10-20 | 33.38 | $33.54 | 46206 |
| 2025-10-17 | 33.34 | $33.17 | 35800 |
| 2025-10-16 | 33.36 | $33.18 | 32233 |
| 2025-10-15 | 33.39 | $33.34 | 31542 |
| 2025-10-14 | 33.39 | $33.28 | 34211 |
| 2025-10-13 | 33.39 | $33.29 | 18923 |
| 2025-10-10 | 33.40 | $32.37 | 32536 |
| 2025-10-09 | 33.60 | $33.38 | 40236 |
| 2025-10-08 | 33.62 | $33.82 | 23946 |
| 2025-10-07 | 33.54 | $33.19 | 33732 |
| 2025-10-06 | 33.59 | $33.62 | 35103 |
| 2025-10-03 | 33.55 | $33.53 | 34900 |
| 2025-10-02 | 33.52 | $33.56 | 52200 |
| 2025-10-01 | 33.48 | $33.39 | 8900 |
| 2025-09-30 | 33.46 | $33.31 | 80324 |
| 2025-09-29 | 33.46 | $33.18 | 39600 |
| 2025-09-26 | 33.49 | $33.26 | 57800 |
| 2025-09-25 | 33.50 | $32.91 | 14600 |
| 2025-09-24 | 33.58 | $33.10 | 45200 |
| 2025-09-23 | 33.64 | $33.59 | 50849 |
| 2025-09-22 | 33.59 | $33.84 | 76300 |
| 2025-09-19 | 33.49 | $33.66 | 17813 |
| 2025-09-18 | 33.40 | $33.95 | 35500 |
| 2025-09-17 | 33.24 | $33.24 | 32100 |
| 2025-09-16 | 33.20 | $33.31 | 29528 |
| 2025-09-15 | 33.13 | $33.41 | 27900 |
| 2025-09-12 | 33.03 | $33.06 | 25244 |
| 2025-09-11 | 32.99 | $33.50 | 21700 |
| 2025-09-10 | 32.84 | $32.78 | 35400 |
| 2025-09-09 | 32.82 | $32.71 | 35600 |
| 2025-09-08 | 32.81 | $32.93 | 37106 |
| 2025-09-05 | 32.76 | $32.84 | 57118 |
| 2025-09-04 | 32.71 | $32.80 | 47617 |
| 2025-09-03 | 32.65 | $32.31 | 58000 |
| 2025-09-02 | 32.69 | $32.34 | 26800 |
| 2025-08-29 | 32.74 | $32.57 | 50726 |
| 2025-08-28 | 32.73 | $32.91 | 90900 |
| 2025-08-27 | 32.65 | $32.86 | 31400 |
| 2025-08-26 | 32.57 | $32.59 | 31800 |
| 2025-08-25 | 32.53 | $32.45 | 35012 |
| 2025-08-22 | 32.51 | $32.73 | 14527 |
| 2025-08-21 | 32.43 | $32.26 | 41900 |
| 2025-08-20 | 32.43 | $32.32 | 42900 |
| 2025-08-19 | 32.42 | $32.31 | 29004 |
| 2025-08-18 | 32.41 | $32.45 | 35704 |
| 2025-08-15 | 32.36 | $32.06 | 26500 |
| 2025-08-14 | 32.38 | $32.34 | 36111 |
| 2025-08-13 | 32.35 | $32.74 | 28300 |
| 2025-08-12 | 32.22 | $32.55 | 33501 |
| 2025-08-11 | 32.12 | $31.80 | 24902 |
| 2025-08-08 | 32.15 | $31.83 | 42500 |
| 2025-08-07 | 32.18 | $31.90 | 23429 |
| 2025-08-06 | 32.20 | $32.05 | 22448 |
| 2025-08-05 | 32.19 | $32.10 | 22207 |
| 2025-08-04 | 32.16 | $32.17 | 57149 |
| 2025-08-01 | 32.11 | $31.76 | 39800 |
| 2025-07-31 | 32.14 | $32.05 | 50548 |
| 2025-07-30 | 32.10 | $32.42 | 34109 |
| 2025-07-29 | 31.99 | $32.47 | 64802 |
| 2025-07-28 | 31.84 | $32.18 | 17548 |
| 2025-07-25 | 31.72 | $32.21 | 14608 |
| 2025-07-24 | 31.58 | $31.63 | 38707 |
| 2025-07-23 | 31.54 | $31.62 | 26600 |
| 2025-07-22 | 31.49 | $31.56 | 25300 |
| 2025-07-21 | 31.44 | $31.07 | 17427 |
| 2025-07-18 | 31.48 | $31.43 | 17400 |
| 2025-07-17 | 31.46 | $31.42 | 20500 |
| 2025-07-16 | 31.43 | $31.07 | 44800 |
| 2025-07-15 | 31.47 | $30.90 | 14800 |
| 2025-07-14 | 31.55 | $31.32 | 17513 |
| 2025-07-11 | 31.56 | $31.17 | 12400 |
| 2025-07-10 | 31.59 | $31.52 | 33109 |
| 2025-07-09 | 31.55 | $31.63 | 32800 |
| 2025-07-08 | 31.48 | $31.38 | 25800 |
| 2025-07-07 | 31.45 | $31.38 | 24300 |
| 2025-07-03 | 31.41 | $31.63 | 26500 |
| 2025-07-02 | 31.30 | $31.32 | 49609 |
| 2025-07-01 | 31.25 | $31.23 | 56300 |
| 2025-06-30 | 31.20 | $31.18 | 57600 |
| 2025-06-27 | 31.15 | $31.18 | 28418 |
| 2025-06-26 | 31.09 | $31.11 | 121200 |
| 2025-06-25 | 31.04 | $30.88 | 26724 |
| 2025-06-24 | 31.02 | $31.16 | 37100 |
| 2025-06-23 | 30.93 | $30.80 | 33300 |
| 2025-06-20 | 30.91 | $30.46 | 14400 |
| 2025-06-18 | 30.95 | $30.60 | 16900 |
| 2025-06-17 | 30.96 | $30.63 | 34902 |
| 2025-06-16 | 30.97 | $30.74 | 15500 |
| 2025-06-13 | 30.95 | $30.53 | 28000 |
| 2025-06-12 | 30.97 | $30.85 | 27541 |
| 2025-06-11 | 30.92 | $30.72 | 27400 |
| 2025-06-10 | 30.88 | $30.78 | 32000 |
| 2025-06-09 | 30.83 | $30.86 | 29500 |
| 2025-06-06 | 30.74 | $30.83 | 19200 |
| 2025-06-05 | 30.65 | $30.58 | 19016 |
| 2025-06-04 | 30.58 | $30.55 | 40918 |
| 2025-06-03 | 30.51 | $30.45 | 25700 |
| 2025-06-02 | 30.45 | $30.10 | 29629 |
| 2025-05-30 | 30.44 | $30.11 | 24218 |
| 2025-05-29 | 30.43 | $30.23 | 42800 |
| 2025-05-28 | 30.39 | $30.00 | 18100 |
| 2025-05-27 | 30.38 | $30.44 | 41337 |
| 2025-05-23 | 30.28 | $29.87 | 24917 |
| 2025-05-22 | 30.27 | $29.83 | 36500 |
| 2025-05-21 | 30.27 | $29.77 | 39300 |
| 2025-05-20 | 30.27 | $30.43 | 26626 |
| 2025-05-19 | 30.13 | $30.49 | 23314 |
| 2025-05-16 | 29.94 | $30.53 | 13400 |
| 2025-05-15 | 29.72 | $30.21 | 22900 |
| 2025-05-14 | 29.52 | $30.07 | 23300 |
| 2025-05-13 | 29.32 | $30.41 | 38312 |
| 2025-05-12 | 29.00 | $30.38 | 30336 |
| 2025-05-09 | 28.64 | $29.38 | 27108 |
| 2025-05-08 | 28.43 | $29.35 | 25447 |
| 2025-05-07 | 28.19 | $29.09 | 30224 |
| 2025-05-06 | 27.96 | $28.63 | 30600 |
| 2025-05-05 | 27.80 | $28.84 | 23600 |
| 2025-05-02 | 27.56 | $28.90 | 20000 |
| 2025-05-01 | 27.26 | $28.02 | 52100 |
| 2025-04-30 | 27.11 | $27.73 | 34821 |
| 2025-04-29 | 27.00 | $27.86 | 42737 |
| 2025-04-28 | 26.84 | $27.67 | 25125 |
| 2025-04-25 | 26.69 | $27.73 | 39327 |
| 2025-04-24 | 26.51 | $27.65 | 91100 |
| 2025-04-23 | 26.32 | $27.09 | 40132 |
| 2025-04-22 | 26.23 | $26.61 | 119537 |
| 2025-04-21 | 26.22 | $26.03 | 50415 |
| 2025-04-17 | 26.34 | $26.74 | 29300 |
| 2025-04-16 | 26.33 | $26.54 | 73141 |
| 2025-04-15 | 26.36 | $26.89 | 51100 |
| 2025-04-14 | 26.33 | $26.97 | 23309 |
| 2025-04-11 | 26.29 | $26.78 | 35903 |
| 2025-04-10 | 26.28 | $26.28 | 35500 |
| 2025-04-09 | 26.38 | $27.19 | 28400 |
| 2025-04-08 | 26.31 | $24.83 | 93000 |
| 2025-04-07 | 26.73 | $25.38 | 309600 |
| 2025-04-04 | 27.10 | $25.48 | 68000 |
| 2025-04-03 | 27.52 | $26.78 | 64900 |
| 2025-04-02 | 27.74 | $28.25 | 26802 |
| 2025-04-01 | 27.68 | $27.84 | 25717 |
| 2025-03-31 | 27.70 | $27.66 | 40822 |
| 2025-03-28 | 27.77 | $27.66 | 16000 |
| 2025-03-27 | 27.85 | $28.14 | 45227 |
| 2025-03-26 | 27.85 | $28.30 | 26800 |
| 2025-03-25 | 27.82 | $28.69 | 19402 |
| 2025-03-24 | 27.70 | $28.72 | 24024 |
| 2025-03-21 | 27.56 | $27.90 | 21443 |
| 2025-03-20 | 27.58 | $28.03 | 40500 |
| 2025-03-19 | 27.57 | $28.18 | 27636 |
| 2025-03-18 | 27.54 | $27.79 | 79100 |
| 2025-03-17 | 27.59 | $28.08 | 33108 |
| 2025-03-14 | 27.59 | $27.77 | 66100 |
| 2025-03-13 | 27.66 | $27.01 | 35021 |
| 2025-03-12 | 27.91 | $27.46 | 46500 |
| 2025-03-11 | 28.11 | $27.53 | 38900 |
| 2025-03-10 | 28.34 | $27.63 | 19641 |
| 2025-03-07 | 28.58 | $28.32 | 99700 |
| 2025-03-06 | 28.72 | $28.26 | 107223 |
| 2025-03-05 | 28.90 | $28.60 | 74524 |
| 2025-03-04 | 29.04 | $28.27 | 42202 |
| 2025-03-03 | 29.27 | $28.48 | 42303 |
| 2025-02-28 | 29.51 | $29.06 | 43400 |
| 2025-02-27 | 29.66 | $28.70 | 24400 |
| 2025-02-26 | 29.91 | $29.31 | 33900 |
| 2025-02-25 | 30.08 | $29.43 | 39006 |
| 2025-02-24 | 30.25 | $29.42 | 34207 |
| 2025-02-21 | 30.46 | $29.60 | 40200 |
| 2025-02-20 | 30.66 | $30.42 | 50902 |
| 2025-02-19 | 30.72 | $30.78 | 41200 |
| 2025-02-18 | 30.71 | $30.75 | 29734 |
| 2025-02-14 | 30.71 | $30.49 | 21800 |
| 2025-02-13 | 30.76 | $30.59 | 62926 |
| 2025-02-12 | 30.80 | $30.28 | 25000 |
| 2025-02-11 | 30.91 | $30.61 | 33218 |
| 2025-02-10 | 30.98 | $30.94 | 34800 |
| 2025-02-07 | 30.98 | $30.80 | 41100 |
| 2025-02-06 | 31.01 | $31.21 | 28400 |
| 2025-02-05 | 30.96 | $30.99 | 28300 |
| 2025-02-04 | 30.95 | $30.61 | 32200 |
| 2025-02-03 | 31.01 | $30.39 | 22111 |
| 2025-01-31 | 31.13 | $30.84 | 21200 |
| 2025-01-30 | 31.18 | $31.03 | 31100 |
| 2025-01-29 | 31.19 | $30.78 | 27600 |
| 2025-01-28 | 31.25 | $30.95 | 20020 |
| 2025-01-27 | 31.29 | $30.98 | 21441 |
| 2025-01-24 | 31.33 | $31.77 | 31048 |
| 2025-01-23 | 31.20 | $32.00 | 14100 |
| 2025-01-22 | 31.01 | $32.06 | 26902 |
| 2025-01-21 | 30.77 | $31.97 | 21300 |
| 2025-01-17 | 30.51 | $31.34 | 15700 |
| 2025-01-16 | 30.34 | $31.26 | 25000 |
| 2025-01-15 | 30.16 | $30.78 | 21300 |
| 2025-01-14 | 30.06 | $30.37 | 17824 |
| 2025-01-13 | 30.02 | $30.07 | 25200 |
| 2025-01-10 | 30.05 | $29.97 | 31439 |
| 2025-01-08 | 30.10 | $30.24 | 34713 |
| 2025-01-07 | 30.11 | $30.09 | 39600 |
| 2025-01-06 | 30.15 | $30.28 | 100000 |
| 2025-01-03 | 30.16 | $30.14 | 27641 |
| 2025-01-02 | 30.21 | $29.73 | 36600 |
| 2024-12-31 | 30.34 | $29.92 | 87133 |
| 2024-12-30 | 30.47 | $29.92 | 137600 |
| 2024-12-27 | 30.61 | $30.13 | 70028 |
| 2024-12-26 | 30.73 | $30.49 | 31024 |
| 2024-12-24 | 30.80 | $30.40 | 22600 |
| 2024-12-23 | 30.90 | $30.17 | 31912 |
| 2024-12-20 | 31.06 | $30.17 | 52000 |
| 2024-12-19 | 31.25 | $29.98 | 35848 |
| 2024-12-18 | 31.51 | $30.02 | 132100 |
| 2024-12-17 | 31.80 | $31.19 | 50200 |
| 2024-12-16 | 31.89 | $31.50 | 19945 |
| 2024-12-13 | 31.93 | $31.41 | 17830 |
| 2024-12-12 | 31.99 | $31.68 | 38448 |
| 2024-12-11 | 31.99 | $31.89 | 34332 |
| 2024-12-10 | 31.96 | $31.59 | 53300 |
| 2024-12-09 | 31.97 | $31.69 | 24000 |
| 2024-12-06 | 31.97 | $31.83 | 25600 |
| 2024-12-05 | 31.93 | $31.81 | 21630 |
| 2024-12-04 | 31.89 | $32.06 | 34100 |
| 2024-12-03 | 31.78 | $31.77 | 34000 |
| 2024-12-02 | 31.72 | $31.84 | 28411 |
| 2024-11-29 | 31.62 | $31.93 | 148305 |
| 2024-11-27 | 31.49 | $31.84 | 34000 |
| 2024-11-26 | 31.35 | $31.95 | 59000 |
| 2024-11-25 | 31.16 | $32.02 | 28600 |
| 2024-11-22 | 30.93 | $31.61 | 39700 |
| 2024-11-21 | 30.74 | $31.25 | 47629 |
| 2024-11-20 | 30.60 | $30.54 | 39216 |
| 2024-11-19 | 30.58 | $30.20 | 39413 |
| 2024-11-18 | 30.63 | $29.99 | 44146 |
| 2024-11-15 | 30.73 | $29.96 | 45100 |
| 2024-11-14 | 30.85 | $30.49 | 116021 |
| 2024-11-13 | 30.88 | $31.12 | 27308 |
| 2024-11-12 | 30.77 | $31.45 | 63700 |
| 2024-11-11 | 30.57 | $31.68 | 107311 |
| 2024-11-08 | 30.30 | $31.38 | 44300 |
| 2024-11-07 | 30.04 | $31.11 | 33400 |
| 2024-11-06 | 29.79 | $31.07 | 39135 |
| 2024-11-05 | 29.51 | $29.91 | 78500 |
| 2024-11-04 | 29.43 | $29.27 | 38600 |
| 2024-11-01 | 29.47 | $29.20 | 29500 |
| 2024-10-31 | 29.54 | $29.01 | 63300 |
| 2024-10-30 | 29.66 | $29.28 | 30900 |
| 2024-10-29 | 29.73 | $29.62 | 33200 |
| 2024-10-28 | 29.75 | $29.47 | 33936 |
| 2024-10-25 | 29.80 | $29.21 | 31407 |
| 2024-10-24 | 29.92 | $29.56 | 54935 |
| 2024-10-23 | 29.98 | $29.44 | 41113 |
| 2024-10-22 | 30.07 | $29.56 | 168500 |
| 2024-10-21 | 30.15 | $30.00 | 21600 |
| 2024-10-18 | 30.16 | $30.22 | 44323 |
| 2024-10-17 | 30.11 | $30.18 | 37917 |
| 2024-10-16 | 30.06 | $30.28 | 25312 |
| 2024-10-15 | 29.98 | $30.08 | 42200 |
| 2024-10-14 | 29.93 | $30.33 | 19700 |
| 2024-10-11 | 29.82 | $30.10 | 20300 |
| 2024-10-10 | 29.73 | $29.68 | 21638 |
| 2024-10-09 | 29.72 | $29.71 | 25236 |
| 2024-10-08 | 29.71 | $29.59 | 30323 |
| 2024-10-07 | 29.71 | $29.35 | 33200 |
| 2024-10-04 | 29.76 | $29.70 | 35213 |
| 2024-10-03 | 29.75 | $29.53 | 28215 |
| 2024-10-02 | 29.76 | $29.65 | 20800 |
| 2024-10-01 | 29.76 | $29.61 | 31300 |
| 2024-09-30 | 29.76 | $29.91 | 22702 |
| 2024-09-27 | 29.69 | $29.83 | 11904 |
| 2024-09-26 | 29.63 | $29.79 | 33700 |
| 2024-09-25 | 29.57 | $29.54 | 31500 |
| 2024-09-24 | 29.55 | $29.91 | 47514 |
| 2024-09-23 | 29.45 | $30.08 | 21021 |
| 2024-09-20 | 29.29 | $29.87 | 35300 |
| 2024-09-19 | 29.15 | $30.02 | 21800 |
| 2024-09-18 | 28.95 | $29.41 | 26429 |
| 2024-09-17 | 28.85 | $29.40 | 23116 |
| 2024-09-16 | 28.74 | $29.28 | 21408 |
| 2024-09-13 | 28.64 | $29.11 | 16932 |
| 2024-09-12 | 28.56 | $28.71 | 24818 |
| 2024-09-11 | 28.55 | $28.36 | 17940 |
| 2024-09-10 | 28.61 | $28.08 | 24600 |
| 2024-09-09 | 28.74 | $28.11 | 25400 |
| 2024-09-06 | 28.89 | $28.05 | 22730 |
| 2024-09-05 | 29.07 | $28.49 | 32300 |
| 2024-09-04 | 29.19 | $28.68 | 24700 |
| 2024-09-03 | 29.29 | $28.76 | 33627 |
| 2024-08-30 | 29.39 | $29.64 | 18600 |
| 2024-08-29 | 29.32 | $29.44 | 24727 |
| 2024-08-28 | 29.27 | $29.38 | 27000 |
| 2024-08-27 | 29.23 | $29.44 | 28408 |
| 2024-08-26 | 29.18 | $29.48 | 34600 |
| 2024-08-23 | 29.10 | $29.68 | 14202 |
| 2024-08-22 | 28.97 | $29.14 | 19500 |
| 2024-08-21 | 28.93 | $29.45 | 22600 |
| 2024-08-20 | 28.82 | $29.05 | 32932 |
| 2024-08-19 | 28.78 | $29.29 | 9118 |
| 2024-08-16 | 28.68 | $29.08 | 31000 |
| 2024-08-15 | 28.61 | $29.13 | 22013 |
| 2024-08-14 | 28.52 | $28.54 | 19236 |
| 2024-08-13 | 28.54 | $28.57 | 20100 |
| 2024-08-12 | 28.56 | $28.20 | 23110 |
| 2024-08-09 | 28.66 | $28.48 | 26000 |
| 2024-08-08 | 28.72 | $28.62 | 23400 |
| 2024-08-07 | 28.76 | $27.81 | 21537 |
| 2024-08-06 | 28.98 | $28.22 | 29607 |
| 2024-08-05 | 29.14 | $27.89 | 24800 |
| 2024-08-02 | 29.41 | $28.57 | 14728 |
| 2024-08-01 | 29.57 | $29.27 | 24539 |
| 2024-07-31 | 29.60 | $29.79 | 24200 |
| 2024-07-30 | 29.54 | $29.55 | 46500 |
| 2024-07-29 | 29.51 | $29.62 | 17200 |
| 2024-07-26 | 29.46 | $29.59 | 17512 |
| 2024-07-25 | 29.41 | $29.02 | 47233 |
| 2024-07-24 | 29.47 | $28.85 | 21700 |
| 2024-07-23 | 29.57 | $29.55 | 16200 |
| 2024-07-22 | 29.54 | $29.67 | 32300 |
| 2024-07-19 | 29.47 | $29.15 | 5340 |
| 2024-07-18 | 29.51 | $29.40 | 18407 |
| 2024-07-17 | 29.49 | $29.74 | 17500 |
| 2024-07-16 | 29.40 | $30.55 | 34144 |
| 2024-07-15 | 29.13 | $29.85 | 31814 |
| 2024-07-12 | 28.95 | $29.80 | 27500 |
| 2024-07-11 | 28.76 | $29.36 | 22000 |
| 2024-07-10 | 28.63 | $28.80 | 40909 |
| 2024-07-09 | 28.59 | $28.45 | 37700 |
| 2024-07-08 | 28.63 | $28.68 | 20803 |
| 2024-07-05 | 28.62 | $28.58 | 22700 |
| 2024-07-03 | 28.63 | $28.63 | 15600 |
| 2024-07-02 | 28.63 | $28.46 | 20104 |
| 2024-07-01 | 28.67 | $28.44 | 94500 |
| 2024-06-28 | 28.72 | $28.66 | 26000 |
| 2024-06-27 | 28.73 | $28.73 | 58600 |
| 2024-06-26 | 28.72 | $28.54 | 16900 |
| 2024-06-25 | 28.76 | $28.67 | 27336 |
| 2024-06-24 | 28.77 | $28.87 | 56300 |
| 2024-06-21 | 28.74 | $28.82 | 32634 |
| 2024-06-20 | 28.72 | $28.77 | 46500 |
| 2024-06-18 | 28.71 | $28.96 | 31635 |
| 2024-06-17 | 28.65 | $28.77 | 119911 |
| 2024-06-14 | 28.63 | $28.48 | 233400 |
| 2024-06-13 | 28.66 | $28.89 | 1147 |
| 2024-06-12 | 28.61 | $29.02 | 56000 |
| 2024-06-11 | 28.52 | $28.49 | 29146 |
| 2024-06-10 | 28.54 | $28.55 | 14033 |
| 2024-06-07 | 28.54 | $28.29 | 37835 |
| 2024-06-06 | 28.60 | $28.42 | 21500 |
| 2024-06-05 | 28.64 | $28.54 | 23500 |
| 2024-06-04 | 28.66 | $28.10 | 31208 |
| 2024-06-03 | 28.78 | $28.46 | 19836 |
| 2024-05-31 | 28.84 | $28.70 | 43436 |
| 2024-05-30 | 28.86 | $28.63 | 44006 |
| 2024-05-29 | 28.89 | $28.53 | 12000 |
| 2024-05-28 | 28.95 | $28.83 | 23420 |
| 2024-05-24 | 28.96 | $29.04 | 30144 |
| 2024-05-23 | 28.93 | $28.72 | 19545 |
| 2024-05-22 | 28.95 | $28.95 | 39900 |
| 2024-05-21 | 28.93 | $29.06 | 24100 |
| 2024-05-20 | 28.89 | $29.09 | 34300 |
| 2024-05-17 | 28.83 | $28.95 | 30300 |
| 2024-05-16 | 28.78 | $29.01 | 34400 |
| 2024-05-15 | 28.72 | $29.31 | 47100 |
| 2024-05-14 | 28.58 | $29.01 | 8500 |
| 2024-05-13 | 28.49 | $28.72 | 20900 |
| 2024-05-10 | 28.44 | $28.85 | 21200 |
| 2024-05-09 | 28.35 | $28.93 | 34741 |
| 2024-05-08 | 28.23 | $28.51 | 28436 |
| 2024-05-07 | 28.19 | $28.95 | 27900 |
| 2024-05-06 | 28.04 | $28.80 | 25800 |
| 2024-05-03 | 27.90 | $28.37 | 26100 |
| 2024-05-02 | 27.84 | $28.09 | 60400 |
| 2024-05-01 | 27.82 | $27.68 | 25827 |
| 2024-04-30 | 27.89 | $27.74 | 25601 |
| 2024-04-29 | 27.96 | $28.28 | 41600 |
| 2024-04-26 | 27.93 | $28.06 | 23744 |
| 2024-04-25 | 27.95 | $28.03 | 50746 |
| 2024-04-24 | 27.97 | $28.12 | 26900 |
| 2024-04-23 | 27.98 | $28.11 | 24700 |
| 2024-04-22 | 28.00 | $27.55 | 17400 |
| 2024-04-19 | 28.14 | $27.37 | 16400 |
| 2024-04-18 | 28.34 | $27.38 | 31719 |
| 2024-04-17 | 28.58 | $27.61 | 27229 |
| 2024-04-16 | 28.80 | $27.91 | 84300 |
| 2024-04-15 | 29.00 | $28.00 | 21600 |
| 2024-04-12 | 29.21 | $28.36 | 14939 |
| 2024-04-11 | 29.38 | $28.85 | 29500 |
| 2024-04-10 | 29.47 | $28.82 | 17645 |
| 2024-04-09 | 29.58 | $29.35 | 34100 |
| 2024-04-08 | 29.60 | $29.29 | 36113 |
| 2024-04-05 | 29.63 | $29.24 | 3600 |
| 2024-04-04 | 29.67 | $28.90 | 25845 |
| 2024-04-03 | 29.79 | $29.16 | 69120 |
| 2024-04-02 | 29.88 | $29.17 | 69800 |
| 2024-04-01 | 29.97 | $29.69 | 24235 |
| 2024-03-28 | 29.96 | $30.11 | 60400 |
| 2024-03-27 | 29.86 | $29.92 | 44200 |
| 2024-03-26 | 29.78 | $29.57 | 32823 |
| 2024-03-25 | 29.75 | $29.56 | 25642 |
| 2024-03-22 | 29.72 | $29.86 | 31000 |
| 2024-03-21 | 29.62 | $29.97 | 20100 |
| 2024-03-20 | 29.48 | $29.55 | 20400 |
| 2024-03-19 | 29.40 | $29.27 | 41446 |
| 2024-03-18 | 29.36 | $28.99 | 6439 |
| 2024-03-15 | 29.37 | $28.90 | 28536 |
| 2024-03-14 | 29.40 | $28.99 | 26812 |
| 2024-03-13 | 29.41 | $29.27 | 35000 |
| 2024-03-12 | 29.36 | $29.19 | 42721 |
| 2024-03-11 | 29.32 | $28.96 | 31400 |
| 2024-03-08 | 29.31 | $29.17 | 23500 |
| 2024-03-07 | 29.25 | $29.49 | 31216 |
| 2024-03-06 | 29.10 | $29.08 | 30718 |
| 2024-03-05 | 29.02 | $28.83 | 44128 |
| 2024-03-04 | 28.98 | $29.23 | 22631 |
| 2024-03-01 | 28.83 | $29.20 | 48100 |
| 2024-02-29 | 28.67 | $28.82 | 32612 |
| 2024-02-28 | 28.55 | $28.70 | 41100 |
| 2024-02-27 | 28.44 | $28.71 | 50100 |
| 2024-02-26 | 28.31 | $28.64 | 20034 |
| 2024-02-23 | 28.16 | $28.60 | 40143 |
| 2024-02-22 | 28.00 | $28.34 | 28327 |
| 2024-02-21 | 27.86 | $27.96 | 29028 |
| 2024-02-20 | 27.77 | $27.84 | 19900 |
| 2024-02-16 | 27.69 | $28.15 | 37500 |
| 2024-02-15 | 27.53 | $28.17 | 48216 |
| 2024-02-14 | 27.34 | $27.75 | 28813 |
| 2024-02-13 | 27.21 | $27.21 | 26300 |
| 2024-02-12 | 27.16 | $27.66 | 28400 |
| 2024-02-09 | 27.01 | $27.67 | 30446 |
| 2024-02-08 | 26.83 | $27.30 | 28400 |
| 2024-02-07 | 26.70 | $26.84 | 29645 |
| 2024-02-06 | 26.64 | $26.63 | 30405 |
| 2024-02-05 | 26.62 | $26.33 | 30309 |
| 2024-02-02 | 26.65 | $26.53 | 28900 |
| 2024-02-01 | 26.65 | $26.58 | 46700 |
| 2024-01-31 | 26.63 | $26.20 | 44300 |
| 2024-01-30 | 26.70 | $26.70 | 33500 |
| 2024-01-29 | 26.66 | $26.79 | 30320 |
| 2024-01-26 | 26.59 | $26.48 | 75700 |
| 2024-01-25 | 26.58 | $26.51 | 4600 |
| 2024-01-24 | 26.56 | $26.38 | 13529 |
| 2024-01-23 | 26.57 | $26.64 | 32510 |
| 2024-01-22 | 26.51 | $26.72 | 48000 |
| 2024-01-19 | 26.43 | $26.43 | 27200 |
| 2024-01-18 | 26.40 | $26.27 | 21327 |
| 2024-01-17 | 26.39 | $26.05 | 41400 |
| 2024-01-16 | 26.42 | $26.20 | 43500 |
| 2024-01-12 | 26.43 | $26.19 | 24700 |
| 2024-01-11 | 26.43 | $26.20 | 33200 |
| 2024-01-10 | 26.44 | $26.16 | 37500 |
| 2024-01-09 | 26.45 | $26.04 | 48829 |
| 2024-01-08 | 26.48 | $26.19 | 40600 |
| 2024-01-05 | 26.49 | $25.68 | 162037 |
| 2024-01-04 | 26.60 | $25.77 | 35926 |
| 2024-01-03 | 26.71 | $25.71 | 263240 |
| 2024-01-02 | 26.84 | $26.33 | 15500 |
| 2023-12-29 | 26.86 | $26.65 | 31839 |
| 2023-12-28 | 26.81 | $26.90 | 63112 |
| 2023-12-27 | 26.69 | $26.86 | 112027 |
| 2023-12-26 | 26.56 | $26.84 | 27200 |
| 2023-12-22 | 26.41 | $26.65 | 35500 |
| 2023-12-21 | 26.27 | $26.50 | 43715 |
| 2023-12-20 | 26.14 | $26.16 | 115400 |
| 2023-12-19 | 26.05 | $26.60 | 22800 |
| 2023-12-18 | 25.84 | $26.29 | 37933 |
| 2023-12-15 | 25.67 | $26.21 | 77900 |
| 2023-12-14 | 25.48 | $26.31 | 35639 |
| 2023-12-13 | 25.24 | $25.90 | 45700 |
| 2023-12-12 | 25.04 | $25.29 | 113800 |
| 2023-12-11 | 24.94 | $25.21 | 38130 |
| 2023-12-08 | 24.83 | $25.05 | 23700 |
| 2023-12-07 | 24.74 | $24.96 | 176300 |
| 2023-12-06 | 24.65 | $24.74 | 47600 |
| 2023-12-05 | 24.60 | $24.76 | 38136 |
| 2023-12-04 | 24.52 | $24.99 | 22400 |
| 2023-12-01 | 24.38 | $24.88 | 38400 |
| 2023-11-30 | 24.25 | $24.43 | 60000 |
| 2023-11-29 | 24.18 | $24.33 | 46213 |
| 2023-11-28 | 24.12 | $24.18 | 141345 |
| 2023-11-27 | 24.09 | $24.43 | 98800 |
| 2023-11-24 | 23.99 | $24.45 | 27206 |
| 2023-11-22 | 23.88 | $24.39 | 45700 |
| 2023-11-21 | 23.76 | $24.18 | 54300 |
| 2023-11-20 | 23.66 | $24.22 | 28400 |
| 2023-11-17 | 23.54 | $24.10 | 39700 |
| 2023-11-16 | 23.42 | $24.04 | 36548 |
| 2023-11-15 | 23.30 | $24.27 | 242600 |
| 2023-11-14 | 23.11 | $24.25 | 31600 |
| 2023-11-13 | 22.89 | $23.25 | 58000 |
| 2023-11-10 | 22.86 | $23.17 | 51546 |
| 2023-11-09 | 22.83 | $22.94 | 62600 |
| 2023-11-08 | 22.86 | $23.15 | 111017 |
| 2023-11-07 | 22.84 | $23.32 | 75400 |
| 2023-11-06 | 22.80 | $23.20 | 30800 |
| 2023-11-03 | 22.77 | $23.35 | 53400 |
| 2023-11-02 | 22.70 | $22.86 | 46423 |
| 2023-11-01 | 22.74 | $22.55 | 32600 |
| 2023-10-31 | 22.85 | $22.69 | 57922 |
| 2023-10-30 | 22.94 | $22.60 | 36734 |
| 2023-10-27 | 23.08 | $22.48 | 23100 |
| 2023-10-26 | 23.27 | $22.71 | 40829 |
| 2023-10-25 | 23.44 | $22.95 | 196603 |
| 2023-10-24 | 23.59 | $23.50 | 26300 |
| 2023-10-23 | 23.66 | $23.27 | 31300 |
| 2023-10-20 | 23.78 | $23.40 | 33400 |
| 2023-10-19 | 23.90 | $23.62 | 64900 |
| 2023-10-18 | 23.99 | $23.94 | 30741 |
| 2023-10-17 | 24.03 | $24.42 | 39300 |
| 2023-10-16 | 23.97 | $24.24 | 200 |
| 2023-10-13 | 23.95 | $23.90 | 7800 |
| 2023-10-12 | 24.00 | $24.00 | 11000 |
| 2023-10-11 | 24.03 | $24.38 | 600 |
| 2023-10-10 | 24.00 | $24.38 | 4600 |
| 2023-10-09 | 23.96 | $24.26 | 7500 |
| 2023-10-06 | 23.94 | $24.06 | 102 |
| 2023-10-05 | 23.96 | $23.72 | 100 |
| 2023-10-04 | 24.06 | $23.84 | 100 |
| 2023-10-03 | 24.15 | $23.72 | 16400 |
| 2023-10-02 | 24.29 | $24.07 | 400 |
| 2023-09-29 | 24.37 | $24.25 | 100 |
| 2023-09-28 | 24.43 | $24.41 | 100 |
| 2023-09-27 | 24.48 | $24.22 | 100 |
| 2023-09-26 | 24.56 | $24.07 | 100 |
| 2023-09-25 | 24.70 | $24.31 | 100 |
| 2023-09-22 | 24.81 | $24.17 | 100 |
| 2023-09-21 | 24.97 | $24.15 | 100 |
| 2023-09-20 | 25.15 | $24.69 | 200 |
| 2023-09-19 | 25.26 | $24.81 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.94
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.52
Average
30.11
Maximum
36.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.94 | $33.78 | 85325 |
| 2026-07-23 | 34.11 | $34.07 | 24326 |
| 2026-07-22 | 34.24 | $34.20 | 21234 |
| 2026-07-21 | 34.36 | $34.46 | 30515 |
| 2026-07-20 | 34.42 | $34.10 | 36300 |
| 2026-07-17 | 34.63 | $34.27 | 25900 |
| 2026-07-16 | 34.82 | $34.49 | 20811 |
| 2026-07-15 | 35.00 | $34.59 | 27433 |
| 2026-07-14 | 35.18 | $34.77 | 31200 |
| 2026-07-13 | 35.34 | $34.63 | 34746 |
| 2026-07-10 | 35.59 | $35.22 | 25948 |
| 2026-07-09 | 35.69 | $35.38 | 55843 |
| 2026-07-08 | 35.77 | $34.78 | 35943 |
| 2026-07-07 | 36.05 | $35.20 | 35400 |
| 2026-07-06 | 36.25 | $36.04 | 23614 |
| 2026-07-02 | 36.22 | $35.77 | 31400 |
| 2026-07-01 | 36.25 | $36.15 | 46616 |
| 2026-06-30 | 36.17 | $36.49 | 46423 |
| 2026-06-29 | 35.95 | $35.79 | 55600 |
| 2026-06-26 | 35.89 | $35.63 | 25300 |
| 2026-06-25 | 35.86 | $36.22 | 37512 |
| 2026-06-24 | 35.63 | $35.51 | 39014 |
| 2026-06-23 | 35.57 | $35.18 | 61835 |
| 2026-06-22 | 35.58 | $35.73 | 70300 |
| 2026-06-18 | 35.42 | $35.81 | 51540 |
| 2026-06-17 | 35.19 | $35.01 | 32827 |
| 2026-06-16 | 35.15 | $35.17 | 32500 |
| 2026-06-15 | 35.04 | $35.39 | 48937 |
| 2026-06-12 | 34.83 | $35.01 | 56800 |
| 2026-06-11 | 34.69 | $34.96 | 31500 |
| 2026-06-10 | 34.52 | $33.70 | 26141 |
| 2026-06-09 | 34.72 | $34.44 | 45444 |
| 2026-06-08 | 34.71 | $34.23 | 26100 |
| 2026-06-05 | 34.76 | $33.82 | 45800 |
| 2026-06-04 | 34.94 | $35.20 | 27100 |
| 2026-06-03 | 34.71 | $35.01 | 24608 |
| 2026-06-02 | 34.49 | $34.91 | 26926 |
| 2026-06-01 | 34.23 | $34.71 | 44900 |
| 2026-05-29 | 33.98 | $34.63 | 31329 |
| 2026-05-28 | 33.69 | $34.23 | 36425 |
| 2026-05-27 | 33.46 | $33.69 | 32925 |
| 2026-05-26 | 33.35 | $33.94 | 212720 |
| 2026-05-22 | 33.13 | $33.31 | 18600 |
| 2026-05-21 | 33.06 | $33.14 | 28200 |
| 2026-05-20 | 33.03 | $32.93 | 23800 |
| 2026-05-19 | 33.05 | $32.25 | 30300 |
| 2026-05-18 | 33.30 | $32.47 | 75232 |
| 2026-05-15 | 33.52 | $32.83 | 45307 |
| 2026-05-14 | 33.67 | $33.38 | 32328 |
| 2026-05-13 | 33.68 | $33.28 | 34700 |
| 2026-05-12 | 33.71 | $33.38 | 75645 |
| 2026-05-11 | 33.72 | $33.47 | 34800 |
| 2026-05-08 | 33.68 | $33.59 | 76735 |
| 2026-05-07 | 33.59 | $33.72 | 76938 |
| 2026-05-06 | 33.43 | $34.22 | 47923 |
| 2026-05-05 | 33.08 | $33.84 | 66667 |
| 2026-05-04 | 32.76 | $32.54 | 29900 |
| 2026-05-01 | 32.77 | $32.63 | 43914 |
| 2026-04-30 | 32.76 | $32.45 | 262600 |
| 2026-04-29 | 32.80 | $31.63 | 297415 |
| 2026-04-28 | 33.10 | $32.05 | 20500 |
| 2026-04-27 | 33.33 | $32.93 | 22000 |
| 2026-04-24 | 33.32 | $33.11 | 32246 |
| 2026-04-23 | 33.24 | $32.97 | 33831 |
| 2026-04-22 | 33.18 | $33.24 | 52343 |
| 2026-04-21 | 33.01 | $33.11 | 56100 |
| 2026-04-20 | 32.84 | $33.23 | 47705 |
| 2026-04-17 | 32.59 | $33.06 | 24100 |
| 2026-04-16 | 32.33 | $32.49 | 54023 |
| 2026-04-15 | 32.18 | $32.84 | 38600 |
| 2026-04-14 | 31.89 | $32.86 | 69535 |
| 2026-04-13 | 31.54 | $32.49 | 54200 |
| 2026-04-10 | 31.22 | $31.98 | 32145 |
| 2026-04-09 | 30.99 | $31.94 | 64014 |
| 2026-04-08 | 30.74 | $31.96 | 39400 |
| 2026-04-07 | 30.43 | $30.86 | 39948 |
| 2026-04-06 | 30.41 | $30.95 | 75600 |
| 2026-04-02 | 30.36 | $30.80 | 84939 |
| 2026-04-01 | 30.37 | $30.95 | 51100 |
| 2026-03-31 | 30.35 | $30.71 | 64300 |
| 2026-03-30 | 30.40 | $29.68 | 60200 |
| 2026-03-27 | 30.81 | $30.45 | 42100 |
| 2026-03-26 | 31.08 | $30.98 | 59015 |
| 2026-03-25 | 31.24 | $31.83 | 50200 |
| 2026-03-24 | 31.19 | $31.69 | 84839 |
| 2026-03-23 | 31.17 | $31.45 | 71700 |
| 2026-03-20 | 31.25 | $30.97 | 53321 |
| 2026-03-19 | 31.50 | $31.81 | 50100 |
| 2026-03-18 | 31.55 | $31.62 | 60646 |
| 2026-03-17 | 31.68 | $31.96 | 50500 |
| 2026-03-16 | 31.75 | $31.75 | 35600 |
| 2026-03-13 | 31.90 | $31.33 | 173005 |
| 2026-03-12 | 32.23 | $31.53 | 1.4M |
| 2026-03-11 | 32.59 | $32.47 | 90100 |
| 2026-03-10 | 32.72 | $32.44 | 82100 |
| 2026-03-09 | 32.91 | $32.70 | 70908 |
| 2026-03-06 | 33.05 | $32.29 | 125200 |
| 2026-03-05 | 33.36 | $32.87 | 54900 |
| 2026-03-04 | 33.56 | $33.49 | 54848 |
| 2026-03-03 | 33.61 | $33.15 | 68000 |
| 2026-03-02 | 33.77 | $33.77 | 47742 |
| 2026-02-27 | 33.77 | $33.67 | 40400 |
| 2026-02-26 | 33.80 | $33.96 | 41100 |
| 2026-02-25 | 33.75 | $33.89 | 59700 |
| 2026-02-24 | 33.71 | $33.99 | 46500 |
| 2026-02-23 | 33.63 | $33.54 | 62224 |
| 2026-02-20 | 33.67 | $34.00 | 47849 |
| 2026-02-19 | 33.58 | $33.72 | 197510 |
| 2026-02-18 | 33.56 | $33.61 | 52900 |
| 2026-02-17 | 33.56 | $33.50 | 60515 |
| 2026-02-13 | 33.60 | $33.68 | 47000 |
| 2026-02-12 | 33.59 | $33.26 | 48700 |
| 2026-02-11 | 33.72 | $33.65 | 54200 |
| 2026-02-10 | 33.75 | $33.80 | 50200 |
| 2026-02-09 | 33.73 | $34.03 | 43036 |
| 2026-02-06 | 33.64 | $33.92 | 50919 |
| 2026-02-05 | 33.56 | $32.69 | 40000 |
| 2026-02-04 | 33.85 | $33.12 | 165507 |
| 2026-02-03 | 34.07 | $33.45 | 135400 |
| 2026-02-02 | 34.22 | $33.62 | 58830 |
| 2026-01-30 | 34.35 | $33.41 | 36549 |
| 2026-01-29 | 34.57 | $33.87 | 69200 |
| 2026-01-28 | 34.69 | $34.08 | 41200 |
| 2026-01-27 | 34.75 | $34.22 | 45900 |
| 2026-01-26 | 34.76 | $34.34 | 51746 |
| 2026-01-23 | 34.74 | $34.30 | 38100 |
| 2026-01-22 | 34.70 | $34.83 | 62516 |
| 2026-01-21 | 34.48 | $34.81 | 103700 |
| 2026-01-20 | 34.20 | $34.07 | 38800 |
| 2026-01-16 | 34.09 | $34.47 | 60735 |
| 2026-01-15 | 33.81 | $34.21 | 74400 |
| 2026-01-14 | 33.55 | $33.69 | 57805 |
| 2026-01-13 | 33.39 | $33.67 | 58908 |
| 2026-01-12 | 33.19 | $33.59 | 63101 |
| 2026-01-09 | 32.96 | $33.35 | 75700 |
| 2026-01-08 | 32.76 | $32.93 | 40519 |
| 2026-01-07 | 32.64 | $32.91 | 57929 |
| 2026-01-06 | 32.50 | $33.06 | 55500 |
| 2026-01-05 | 32.27 | $32.74 | 30400 |
| 2026-01-02 | 32.10 | $32.16 | 45300 |
| 2025-12-31 | 32.07 | $31.62 | 37127 |
| 2025-12-30 | 32.21 | $32.00 | 32508 |
| 2025-12-29 | 32.26 | $32.19 | 30700 |
| 2025-12-26 | 32.25 | $32.40 | 43200 |
| 2025-12-24 | 32.18 | $32.42 | 13600 |
| 2025-12-23 | 32.09 | $32.35 | 100413 |
| 2025-12-22 | 31.99 | $32.41 | 83400 |
| 2025-12-19 | 31.86 | $32.03 | 81245 |
| 2025-12-18 | 31.82 | $31.65 | 117037 |
| 2025-12-17 | 31.90 | $31.33 | 45100 |
| 2025-12-16 | 32.09 | $31.86 | 46033 |
| 2025-12-15 | 32.17 | $31.93 | 37821 |
| 2025-12-12 | 32.23 | $32.01 | 43700 |
| 2025-12-11 | 32.28 | $32.64 | 32700 |
| 2025-12-10 | 32.15 | $32.46 | 30905 |
| 2025-12-09 | 32.04 | $32.00 | 35716 |
| 2025-12-08 | 32.05 | $32.17 | 55300 |
| 2025-12-05 | 32.02 | $32.42 | 33925 |
| 2025-12-04 | 31.90 | $32.40 | 64300 |
| 2025-12-03 | 31.77 | $32.17 | 37100 |
| 2025-12-02 | 31.68 | $31.93 | 45501 |
| 2025-12-01 | 31.66 | $31.93 | 31100 |
| 2025-11-28 | 31.63 | $32.50 | 30900 |
| 2025-11-26 | 31.43 | $32.39 | 151328 |
| 2025-11-25 | 31.22 | $32.18 | 54146 |
| 2025-11-24 | 31.04 | $31.77 | 50900 |
| 2025-11-21 | 30.97 | $31.19 | 230300 |
| 2025-11-20 | 31.07 | $30.57 | 46700 |
| 2025-11-19 | 31.41 | $31.33 | 46800 |
| 2025-11-18 | 31.59 | $31.23 | 66341 |
| 2025-11-17 | 31.85 | $31.26 | 54000 |
| 2025-11-14 | 32.17 | $31.77 | 42735 |
| 2025-11-13 | 32.40 | $31.71 | 32305 |
| 2025-11-12 | 32.71 | $32.94 | 50400 |
| 2025-11-11 | 32.70 | $32.85 | 47516 |
| 2025-11-10 | 32.72 | $32.79 | 105600 |
| 2025-11-07 | 32.77 | $32.38 | 44000 |
| 2025-11-06 | 32.96 | $32.28 | 57300 |
| 2025-11-05 | 33.23 | $33.19 | 25600 |
| 2025-11-04 | 33.28 | $32.80 | 49148 |
| 2025-11-03 | 33.45 | $33.17 | 22238 |
| 2025-10-31 | 33.55 | $33.08 | 43137 |
| 2025-10-30 | 33.70 | $33.10 | 31513 |
| 2025-10-29 | 33.87 | $33.71 | 35600 |
| 2025-10-28 | 33.88 | $34.01 | 33418 |
| 2025-10-27 | 33.80 | $34.38 | 26500 |
| 2025-10-24 | 33.58 | $34.21 | 42000 |
| 2025-10-23 | 33.36 | $33.69 | 69816 |
| 2025-10-22 | 33.26 | $33.08 | 249800 |
| 2025-10-21 | 33.33 | $33.56 | 34335 |
| 2025-10-20 | 33.27 | $33.54 | 46206 |
| 2025-10-17 | 33.19 | $33.17 | 35800 |
| 2025-10-16 | 33.22 | $33.18 | 32233 |
| 2025-10-15 | 33.25 | $33.34 | 31542 |
| 2025-10-14 | 33.24 | $33.28 | 34211 |
| 2025-10-13 | 33.24 | $33.29 | 18923 |
| 2025-10-10 | 33.24 | $32.37 | 32536 |
| 2025-10-09 | 33.53 | $33.38 | 40236 |
| 2025-10-08 | 33.57 | $33.82 | 23946 |
| 2025-10-07 | 33.47 | $33.19 | 33732 |
| 2025-10-06 | 33.54 | $33.62 | 35103 |
| 2025-10-03 | 33.49 | $33.53 | 34900 |
| 2025-10-02 | 33.46 | $33.56 | 52200 |
| 2025-10-01 | 33.41 | $33.39 | 8900 |
| 2025-09-30 | 33.39 | $33.31 | 80324 |
| 2025-09-29 | 33.40 | $33.18 | 39600 |
| 2025-09-26 | 33.45 | $33.26 | 57800 |
| 2025-09-25 | 33.48 | $32.91 | 14600 |
| 2025-09-24 | 33.63 | $33.10 | 45200 |
| 2025-09-23 | 33.74 | $33.59 | 50849 |
| 2025-09-22 | 33.71 | $33.84 | 76300 |
| 2025-09-19 | 33.59 | $33.66 | 17813 |
| 2025-09-18 | 33.50 | $33.95 | 35500 |
| 2025-09-17 | 33.28 | $33.24 | 32100 |
| 2025-09-16 | 33.25 | $33.31 | 29528 |
| 2025-09-15 | 33.17 | $33.41 | 27900 |
| 2025-09-12 | 33.05 | $33.06 | 25244 |
| 2025-09-11 | 33.00 | $33.50 | 21700 |
| 2025-09-10 | 32.81 | $32.78 | 35400 |
| 2025-09-09 | 32.79 | $32.71 | 35600 |
| 2025-09-08 | 32.79 | $32.93 | 37106 |
| 2025-09-05 | 32.72 | $32.84 | 57118 |
| 2025-09-04 | 32.65 | $32.80 | 47617 |
| 2025-09-03 | 32.58 | $32.31 | 58000 |
| 2025-09-02 | 32.66 | $32.34 | 26800 |
| 2025-08-29 | 32.73 | $32.57 | 50726 |
| 2025-08-28 | 32.74 | $32.91 | 90900 |
| 2025-08-27 | 32.65 | $32.86 | 31400 |
| 2025-08-26 | 32.54 | $32.59 | 31800 |
| 2025-08-25 | 32.50 | $32.45 | 35012 |
| 2025-08-22 | 32.48 | $32.73 | 14527 |
| 2025-08-21 | 32.37 | $32.26 | 41900 |
| 2025-08-20 | 32.39 | $32.32 | 42900 |
| 2025-08-19 | 32.38 | $32.31 | 29004 |
| 2025-08-18 | 32.38 | $32.45 | 35704 |
| 2025-08-15 | 32.32 | $32.06 | 26500 |
| 2025-08-14 | 32.37 | $32.34 | 36111 |
| 2025-08-13 | 32.34 | $32.74 | 28300 |
| 2025-08-12 | 32.18 | $32.55 | 33501 |
| 2025-08-11 | 32.03 | $31.80 | 24902 |
| 2025-08-08 | 32.09 | $31.83 | 42500 |
| 2025-08-07 | 32.14 | $31.90 | 23429 |
| 2025-08-06 | 32.19 | $32.05 | 22448 |
| 2025-08-05 | 32.19 | $32.10 | 22207 |
| 2025-08-04 | 32.17 | $32.17 | 57149 |
| 2025-08-01 | 32.12 | $31.76 | 39800 |
| 2025-07-31 | 32.19 | $32.05 | 50548 |
| 2025-07-30 | 32.17 | $32.42 | 34109 |
| 2025-07-29 | 32.03 | $32.47 | 64802 |
| 2025-07-28 | 31.83 | $32.18 | 17548 |
| 2025-07-25 | 31.68 | $32.21 | 14608 |
| 2025-07-24 | 31.48 | $31.63 | 38707 |
| 2025-07-23 | 31.42 | $31.62 | 26600 |
| 2025-07-22 | 31.35 | $31.56 | 25300 |
| 2025-07-21 | 31.28 | $31.07 | 17427 |
| 2025-07-18 | 31.35 | $31.43 | 17400 |
| 2025-07-17 | 31.32 | $31.42 | 20500 |
| 2025-07-16 | 31.28 | $31.07 | 44800 |
| 2025-07-15 | 31.34 | $30.90 | 14800 |
| 2025-07-14 | 31.47 | $31.32 | 17513 |
| 2025-07-11 | 31.49 | $31.17 | 12400 |
| 2025-07-10 | 31.55 | $31.52 | 33109 |
| 2025-07-09 | 31.52 | $31.63 | 32800 |
| 2025-07-08 | 31.43 | $31.38 | 25800 |
| 2025-07-07 | 31.41 | $31.38 | 24300 |
| 2025-07-03 | 31.37 | $31.63 | 26500 |
| 2025-07-02 | 31.24 | $31.32 | 49609 |
| 2025-07-01 | 31.17 | $31.23 | 56300 |
| 2025-06-30 | 31.12 | $31.18 | 57600 |
| 2025-06-27 | 31.06 | $31.18 | 28418 |
| 2025-06-26 | 30.99 | $31.11 | 121200 |
| 2025-06-25 | 30.92 | $30.88 | 26724 |
| 2025-06-24 | 30.91 | $31.16 | 37100 |
| 2025-06-23 | 30.80 | $30.80 | 33300 |
| 2025-06-20 | 30.77 | $30.46 | 14400 |
| 2025-06-18 | 30.85 | $30.60 | 16900 |
| 2025-06-17 | 30.89 | $30.63 | 34902 |
| 2025-06-16 | 30.92 | $30.74 | 15500 |
| 2025-06-13 | 30.92 | $30.53 | 28000 |
| 2025-06-12 | 30.98 | $30.85 | 27541 |
| 2025-06-11 | 30.94 | $30.72 | 27400 |
| 2025-06-10 | 30.93 | $30.78 | 32000 |
| 2025-06-09 | 30.89 | $30.86 | 29500 |
| 2025-06-06 | 30.81 | $30.83 | 19200 |
| 2025-06-05 | 30.71 | $30.58 | 19016 |
| 2025-06-04 | 30.67 | $30.55 | 40918 |
| 2025-06-03 | 30.61 | $30.45 | 25700 |
| 2025-06-02 | 30.56 | $30.10 | 29629 |
| 2025-05-30 | 30.60 | $30.11 | 24218 |
| 2025-05-29 | 30.64 | $30.23 | 42800 |
| 2025-05-28 | 30.64 | $30.00 | 18100 |
| 2025-05-27 | 30.70 | $30.44 | 41337 |
| 2025-05-23 | 30.62 | $29.87 | 24917 |
| 2025-05-22 | 30.70 | $29.83 | 36500 |
| 2025-05-21 | 30.78 | $29.77 | 39300 |
| 2025-05-20 | 30.89 | $30.43 | 26626 |
| 2025-05-19 | 30.80 | $30.49 | 23314 |
| 2025-05-16 | 30.65 | $30.53 | 13400 |
| 2025-05-15 | 30.44 | $30.21 | 22900 |
| 2025-05-14 | 30.26 | $30.07 | 23300 |
| 2025-05-13 | 30.08 | $30.41 | 38312 |
| 2025-05-12 | 29.73 | $30.38 | 30336 |
| 2025-05-09 | 29.30 | $29.38 | 27108 |
| 2025-05-08 | 29.08 | $29.35 | 25447 |
| 2025-05-07 | 28.81 | $29.09 | 30224 |
| 2025-05-06 | 28.56 | $28.63 | 30600 |
| 2025-05-05 | 28.38 | $28.84 | 23600 |
| 2025-05-02 | 28.10 | $28.90 | 20000 |
| 2025-05-01 | 27.72 | $28.02 | 52100 |
| 2025-04-30 | 27.53 | $27.73 | 34821 |
| 2025-04-29 | 27.40 | $27.86 | 42737 |
| 2025-04-28 | 27.19 | $27.67 | 25125 |
| 2025-04-25 | 26.99 | $27.73 | 39327 |
| 2025-04-24 | 26.74 | $27.65 | 91100 |
| 2025-04-23 | 26.45 | $27.09 | 40132 |
| 2025-04-22 | 26.29 | $26.61 | 119537 |
| 2025-04-21 | 26.25 | $26.03 | 50415 |
| 2025-04-17 | 26.39 | $26.74 | 29300 |
| 2025-04-16 | 26.34 | $26.54 | 73141 |
| 2025-04-15 | 26.36 | $26.89 | 51100 |
| 2025-04-14 | 26.27 | $26.97 | 23309 |
| 2025-04-11 | 26.15 | $26.78 | 35903 |
| 2025-04-10 | 26.07 | $26.28 | 35500 |
| 2025-04-09 | 26.15 | $27.19 | 28400 |
| 2025-04-08 | 25.97 | $24.83 | 93000 |
| 2025-04-07 | 26.51 | $25.38 | 309600 |
| 2025-04-04 | 27.01 | $25.48 | 68000 |
| 2025-04-03 | 27.59 | $26.78 | 64900 |
| 2025-04-02 | 27.89 | $28.25 | 26802 |
| 2025-04-01 | 27.79 | $27.84 | 25717 |
| 2025-03-31 | 27.81 | $27.66 | 40822 |
| 2025-03-28 | 27.90 | $27.66 | 16000 |
| 2025-03-27 | 28.00 | $28.14 | 45227 |
| 2025-03-26 | 27.99 | $28.30 | 26800 |
| 2025-03-25 | 27.92 | $28.69 | 19402 |
| 2025-03-24 | 27.72 | $28.72 | 24024 |
| 2025-03-21 | 27.48 | $27.90 | 21443 |
| 2025-03-20 | 27.45 | $28.03 | 40500 |
| 2025-03-19 | 27.38 | $28.18 | 27636 |
| 2025-03-18 | 27.27 | $27.79 | 79100 |
| 2025-03-17 | 27.26 | $28.08 | 33108 |
| 2025-03-14 | 27.18 | $27.77 | 66100 |
| 2025-03-13 | 27.19 | $27.01 | 35021 |
| 2025-03-12 | 27.46 | $27.46 | 46500 |
| 2025-03-11 | 27.66 | $27.53 | 38900 |
| 2025-03-10 | 27.89 | $27.63 | 19641 |
| 2025-03-07 | 28.16 | $28.32 | 99700 |
| 2025-03-06 | 28.28 | $28.26 | 107223 |
| 2025-03-05 | 28.47 | $28.60 | 74524 |
| 2025-03-04 | 28.59 | $28.27 | 42202 |
| 2025-03-03 | 28.86 | $28.48 | 42303 |
| 2025-02-28 | 29.14 | $29.06 | 43400 |
| 2025-02-27 | 29.30 | $28.70 | 24400 |
| 2025-02-26 | 29.61 | $29.31 | 33900 |
| 2025-02-25 | 29.81 | $29.43 | 39006 |
| 2025-02-24 | 30.03 | $29.42 | 34207 |
| 2025-02-21 | 30.29 | $29.60 | 40200 |
| 2025-02-20 | 30.57 | $30.42 | 50902 |
| 2025-02-19 | 30.64 | $30.78 | 41200 |
| 2025-02-18 | 30.62 | $30.75 | 29734 |
| 2025-02-14 | 30.60 | $30.49 | 21800 |
| 2025-02-13 | 30.67 | $30.59 | 62926 |
| 2025-02-12 | 30.72 | $30.28 | 25000 |
| 2025-02-11 | 30.88 | $30.61 | 33218 |
| 2025-02-10 | 30.96 | $30.94 | 34800 |
| 2025-02-07 | 30.97 | $30.80 | 41100 |
| 2025-02-06 | 31.02 | $31.21 | 28400 |
| 2025-02-05 | 30.95 | $30.99 | 28300 |
| 2025-02-04 | 30.93 | $30.61 | 32200 |
| 2025-02-03 | 31.03 | $30.39 | 22111 |
| 2025-01-31 | 31.22 | $30.84 | 21200 |
| 2025-01-30 | 31.30 | $31.03 | 31100 |
| 2025-01-29 | 31.34 | $30.78 | 27600 |
| 2025-01-28 | 31.47 | $30.95 | 20020 |
| 2025-01-27 | 31.56 | $30.98 | 21441 |
| 2025-01-24 | 31.66 | $31.77 | 31048 |
| 2025-01-23 | 31.52 | $32.00 | 14100 |
| 2025-01-22 | 31.28 | $32.06 | 26902 |
| 2025-01-21 | 30.95 | $31.97 | 21300 |
| 2025-01-17 | 30.59 | $31.34 | 15700 |
| 2025-01-16 | 30.34 | $31.26 | 25000 |
| 2025-01-15 | 30.06 | $30.78 | 21300 |
| 2025-01-14 | 29.88 | $30.37 | 17824 |
| 2025-01-13 | 29.80 | $30.07 | 25200 |
| 2025-01-10 | 29.80 | $29.97 | 31439 |
| 2025-01-08 | 29.83 | $30.24 | 34713 |
| 2025-01-07 | 29.80 | $30.09 | 39600 |
| 2025-01-06 | 29.81 | $30.28 | 100000 |
| 2025-01-03 | 29.77 | $30.14 | 27641 |
| 2025-01-02 | 29.77 | $29.73 | 36600 |
| 2024-12-31 | 29.91 | $29.92 | 87133 |
| 2024-12-30 | 30.04 | $29.92 | 137600 |
| 2024-12-27 | 30.19 | $30.13 | 70028 |
| 2024-12-26 | 30.32 | $30.49 | 31024 |
| 2024-12-24 | 30.37 | $30.40 | 22600 |
| 2024-12-23 | 30.47 | $30.17 | 31912 |
| 2024-12-20 | 30.66 | $30.17 | 52000 |
| 2024-12-19 | 30.90 | $29.98 | 35848 |
| 2024-12-18 | 31.26 | $30.02 | 132100 |
| 2024-12-17 | 31.68 | $31.19 | 50200 |
| 2024-12-16 | 31.82 | $31.50 | 19945 |
| 2024-12-13 | 31.89 | $31.41 | 17830 |
| 2024-12-12 | 32.00 | $31.68 | 38448 |
| 2024-12-11 | 32.04 | $31.89 | 34332 |
| 2024-12-10 | 32.02 | $31.59 | 53300 |
| 2024-12-09 | 32.08 | $31.69 | 24000 |
| 2024-12-06 | 32.12 | $31.83 | 25600 |
| 2024-12-05 | 32.11 | $31.81 | 21630 |
| 2024-12-04 | 32.10 | $32.06 | 34100 |
| 2024-12-03 | 32.00 | $31.77 | 34000 |
| 2024-12-02 | 31.95 | $31.84 | 28411 |
| 2024-11-29 | 31.87 | $31.93 | 148305 |
| 2024-11-27 | 31.73 | $31.84 | 34000 |
| 2024-11-26 | 31.58 | $31.95 | 59000 |
| 2024-11-25 | 31.36 | $32.02 | 28600 |
| 2024-11-22 | 31.06 | $31.61 | 39700 |
| 2024-11-21 | 30.81 | $31.25 | 47629 |
| 2024-11-20 | 30.62 | $30.54 | 39216 |
| 2024-11-19 | 30.61 | $30.20 | 39413 |
| 2024-11-18 | 30.71 | $29.99 | 44146 |
| 2024-11-15 | 30.88 | $29.96 | 45100 |
| 2024-11-14 | 31.10 | $30.49 | 116021 |
| 2024-11-13 | 31.19 | $31.12 | 27308 |
| 2024-11-12 | 31.09 | $31.45 | 63700 |
| 2024-11-11 | 30.85 | $31.68 | 107311 |
| 2024-11-08 | 30.49 | $31.38 | 44300 |
| 2024-11-07 | 30.13 | $31.11 | 33400 |
| 2024-11-06 | 29.78 | $31.07 | 39135 |
| 2024-11-05 | 29.37 | $29.91 | 78500 |
| 2024-11-04 | 29.23 | $29.27 | 38600 |
| 2024-11-01 | 29.27 | $29.20 | 29500 |
| 2024-10-31 | 29.35 | $29.01 | 63300 |
| 2024-10-30 | 29.50 | $29.28 | 30900 |
| 2024-10-29 | 29.60 | $29.62 | 33200 |
| 2024-10-28 | 29.61 | $29.47 | 33936 |
| 2024-10-25 | 29.68 | $29.21 | 31407 |
| 2024-10-24 | 29.85 | $29.56 | 54935 |
| 2024-10-23 | 29.94 | $29.44 | 41113 |
| 2024-10-22 | 30.08 | $29.56 | 168500 |
| 2024-10-21 | 30.22 | $30.00 | 21600 |
| 2024-10-18 | 30.24 | $30.22 | 44323 |
| 2024-10-17 | 30.20 | $30.18 | 37917 |
| 2024-10-16 | 30.15 | $30.28 | 25312 |
| 2024-10-15 | 30.06 | $30.08 | 42200 |
| 2024-10-14 | 30.01 | $30.33 | 19700 |
| 2024-10-11 | 29.86 | $30.10 | 20300 |
| 2024-10-10 | 29.75 | $29.68 | 21638 |
| 2024-10-09 | 29.75 | $29.71 | 25236 |
| 2024-10-08 | 29.73 | $29.59 | 30323 |
| 2024-10-07 | 29.75 | $29.35 | 33200 |
| 2024-10-04 | 29.85 | $29.70 | 35213 |
| 2024-10-03 | 29.85 | $29.53 | 28215 |
| 2024-10-02 | 29.90 | $29.65 | 20800 |
| 2024-10-01 | 29.92 | $29.61 | 31300 |
| 2024-09-30 | 29.95 | $29.91 | 22702 |
| 2024-09-27 | 29.89 | $29.83 | 11904 |
| 2024-09-26 | 29.84 | $29.79 | 33700 |
| 2024-09-25 | 29.78 | $29.54 | 31500 |
| 2024-09-24 | 29.78 | $29.91 | 47514 |
| 2024-09-23 | 29.67 | $30.08 | 21021 |
| 2024-09-20 | 29.46 | $29.87 | 35300 |
| 2024-09-19 | 29.28 | $30.02 | 21800 |
| 2024-09-18 | 29.01 | $29.41 | 26429 |
| 2024-09-17 | 28.87 | $29.40 | 23116 |
| 2024-09-16 | 28.70 | $29.28 | 21408 |
| 2024-09-13 | 28.54 | $29.11 | 16932 |
| 2024-09-12 | 28.39 | $28.71 | 24818 |
| 2024-09-11 | 28.35 | $28.36 | 17940 |
| 2024-09-10 | 28.41 | $28.08 | 24600 |
| 2024-09-09 | 28.57 | $28.11 | 25400 |
| 2024-09-06 | 28.77 | $28.05 | 22730 |
| 2024-09-05 | 29.03 | $28.49 | 32300 |
| 2024-09-04 | 29.21 | $28.68 | 24700 |
| 2024-09-03 | 29.36 | $28.76 | 33627 |
| 2024-08-30 | 29.52 | $29.64 | 18600 |
| 2024-08-29 | 29.44 | $29.44 | 24727 |
| 2024-08-28 | 29.40 | $29.38 | 27000 |
| 2024-08-27 | 29.36 | $29.44 | 28408 |
| 2024-08-26 | 29.29 | $29.48 | 34600 |
| 2024-08-23 | 29.20 | $29.68 | 14202 |
| 2024-08-22 | 29.02 | $29.14 | 19500 |
| 2024-08-21 | 28.97 | $29.45 | 22600 |
| 2024-08-20 | 28.81 | $29.05 | 32932 |
| 2024-08-19 | 28.74 | $29.29 | 9118 |
| 2024-08-16 | 28.58 | $29.08 | 31000 |
| 2024-08-15 | 28.46 | $29.13 | 22013 |
| 2024-08-14 | 28.30 | $28.54 | 19236 |
| 2024-08-13 | 28.30 | $28.57 | 20100 |
| 2024-08-12 | 28.29 | $28.20 | 23110 |
| 2024-08-09 | 28.40 | $28.48 | 26000 |
| 2024-08-08 | 28.45 | $28.62 | 23400 |
| 2024-08-07 | 28.47 | $27.81 | 21537 |
| 2024-08-06 | 28.75 | $28.22 | 29607 |
| 2024-08-05 | 28.98 | $27.89 | 24800 |
| 2024-08-02 | 29.35 | $28.57 | 14728 |
| 2024-08-01 | 29.59 | $29.27 | 24539 |
| 2024-07-31 | 29.67 | $29.79 | 24200 |
| 2024-07-30 | 29.59 | $29.55 | 46500 |
| 2024-07-29 | 29.56 | $29.62 | 17200 |
| 2024-07-26 | 29.51 | $29.59 | 17512 |
| 2024-07-25 | 29.44 | $29.02 | 47233 |
| 2024-07-24 | 29.55 | $28.85 | 21700 |
| 2024-07-23 | 29.72 | $29.55 | 16200 |
| 2024-07-22 | 29.71 | $29.67 | 32300 |
| 2024-07-19 | 29.65 | $29.15 | 5340 |
| 2024-07-18 | 29.74 | $29.40 | 18407 |
| 2024-07-17 | 29.76 | $29.74 | 17500 |
| 2024-07-16 | 29.67 | $30.55 | 34144 |
| 2024-07-15 | 29.30 | $29.85 | 31814 |
| 2024-07-12 | 29.07 | $29.80 | 27500 |
| 2024-07-11 | 28.80 | $29.36 | 22000 |
| 2024-07-10 | 28.61 | $28.80 | 40909 |
| 2024-07-09 | 28.56 | $28.45 | 37700 |
| 2024-07-08 | 28.60 | $28.68 | 20803 |
| 2024-07-05 | 28.58 | $28.58 | 22700 |
| 2024-07-03 | 28.59 | $28.63 | 15600 |
| 2024-07-02 | 28.59 | $28.46 | 20104 |
| 2024-07-01 | 28.64 | $28.44 | 94500 |
| 2024-06-28 | 28.71 | $28.66 | 26000 |
| 2024-06-27 | 28.73 | $28.73 | 58600 |
| 2024-06-26 | 28.72 | $28.54 | 16900 |
| 2024-06-25 | 28.78 | $28.67 | 27336 |
| 2024-06-24 | 28.80 | $28.87 | 56300 |
| 2024-06-21 | 28.77 | $28.82 | 32634 |
| 2024-06-20 | 28.74 | $28.77 | 46500 |
| 2024-06-18 | 28.73 | $28.96 | 31635 |
| 2024-06-17 | 28.64 | $28.77 | 119911 |
| 2024-06-14 | 28.61 | $28.48 | 233400 |
| 2024-06-13 | 28.65 | $28.89 | 1147 |
| 2024-06-12 | 28.58 | $29.02 | 56000 |
| 2024-06-11 | 28.44 | $28.49 | 29146 |
| 2024-06-10 | 28.45 | $28.55 | 14033 |
| 2024-06-07 | 28.44 | $28.29 | 37835 |
| 2024-06-06 | 28.52 | $28.42 | 21500 |
| 2024-06-05 | 28.57 | $28.54 | 23500 |
| 2024-06-04 | 28.59 | $28.10 | 31208 |
| 2024-06-03 | 28.76 | $28.46 | 19836 |
| 2024-05-31 | 28.86 | $28.70 | 43436 |
| 2024-05-30 | 28.89 | $28.63 | 44006 |
| 2024-05-29 | 28.96 | $28.53 | 12000 |
| 2024-05-28 | 29.06 | $28.83 | 23420 |
| 2024-05-24 | 29.10 | $29.04 | 30144 |
| 2024-05-23 | 29.07 | $28.72 | 19545 |
| 2024-05-22 | 29.13 | $28.95 | 39900 |
| 2024-05-21 | 29.13 | $29.06 | 24100 |
| 2024-05-20 | 29.09 | $29.09 | 34300 |
| 2024-05-17 | 29.03 | $28.95 | 30300 |
| 2024-05-16 | 28.99 | $29.01 | 34400 |
| 2024-05-15 | 28.93 | $29.31 | 47100 |
| 2024-05-14 | 28.75 | $29.01 | 8500 |
| 2024-05-13 | 28.63 | $28.72 | 20900 |
| 2024-05-10 | 28.56 | $28.85 | 21200 |
| 2024-05-09 | 28.45 | $28.93 | 34741 |
| 2024-05-08 | 28.28 | $28.51 | 28436 |
| 2024-05-07 | 28.21 | $28.95 | 27900 |
| 2024-05-06 | 27.99 | $28.80 | 25800 |
| 2024-05-03 | 27.77 | $28.37 | 26100 |
| 2024-05-02 | 27.64 | $28.09 | 60400 |
| 2024-05-01 | 27.57 | $27.68 | 25827 |
| 2024-04-30 | 27.63 | $27.74 | 25601 |
| 2024-04-29 | 27.69 | $28.28 | 41600 |
| 2024-04-26 | 27.60 | $28.06 | 23744 |
| 2024-04-25 | 27.56 | $28.03 | 50746 |
| 2024-04-24 | 27.54 | $28.12 | 26900 |
| 2024-04-23 | 27.49 | $28.11 | 24700 |
| 2024-04-22 | 27.44 | $27.55 | 17400 |
| 2024-04-19 | 27.57 | $27.37 | 16400 |
| 2024-04-18 | 27.79 | $27.38 | 31719 |
| 2024-04-17 | 28.07 | $27.61 | 27229 |
| 2024-04-16 | 28.34 | $27.91 | 84300 |
| 2024-04-15 | 28.58 | $28.00 | 21600 |
| 2024-04-12 | 28.86 | $28.36 | 14939 |
| 2024-04-11 | 29.08 | $28.85 | 29500 |
| 2024-04-10 | 29.20 | $28.82 | 17645 |
| 2024-04-09 | 29.35 | $29.35 | 34100 |
| 2024-04-08 | 29.36 | $29.29 | 36113 |
| 2024-04-05 | 29.40 | $29.24 | 3600 |
| 2024-04-04 | 29.46 | $28.90 | 25845 |
| 2024-04-03 | 29.64 | $29.16 | 69120 |
| 2024-04-02 | 29.77 | $29.17 | 69800 |
| 2024-04-01 | 29.93 | $29.69 | 24235 |
| 2024-03-28 | 29.94 | $30.11 | 60400 |
| 2024-03-27 | 29.82 | $29.92 | 44200 |
| 2024-03-26 | 29.73 | $29.57 | 32823 |
| 2024-03-25 | 29.73 | $29.56 | 25642 |
| 2024-03-22 | 29.72 | $29.86 | 31000 |
| 2024-03-21 | 29.60 | $29.97 | 20100 |
| 2024-03-20 | 29.42 | $29.55 | 20400 |
| 2024-03-19 | 29.32 | $29.27 | 41446 |
| 2024-03-18 | 29.29 | $28.99 | 6439 |
| 2024-03-15 | 29.33 | $28.90 | 28536 |
| 2024-03-14 | 29.41 | $28.99 | 26812 |
| 2024-03-13 | 29.46 | $29.27 | 35000 |
| 2024-03-12 | 29.43 | $29.19 | 42721 |
| 2024-03-11 | 29.41 | $28.96 | 31400 |
| 2024-03-08 | 29.45 | $29.17 | 23500 |
| 2024-03-07 | 29.42 | $29.49 | 31216 |
| 2024-03-06 | 29.27 | $29.08 | 30718 |
| 2024-03-05 | 29.21 | $28.83 | 44128 |
| 2024-03-04 | 29.20 | $29.23 | 22631 |
| 2024-03-01 | 29.06 | $29.20 | 48100 |
| 2024-02-29 | 28.88 | $28.82 | 32612 |
| 2024-02-28 | 28.77 | $28.70 | 41100 |
| 2024-02-27 | 28.66 | $28.71 | 50100 |
| 2024-02-26 | 28.52 | $28.64 | 20034 |
| 2024-02-23 | 28.37 | $28.60 | 40143 |
| 2024-02-22 | 28.18 | $28.34 | 28327 |
| 2024-02-21 | 28.02 | $27.96 | 29028 |
| 2024-02-20 | 27.94 | $27.84 | 19900 |
| 2024-02-16 | 27.87 | $28.15 | 37500 |
| 2024-02-15 | 27.68 | $28.17 | 48216 |
| 2024-02-14 | 27.44 | $27.75 | 28813 |
| 2024-02-13 | 27.27 | $27.21 | 26300 |
| 2024-02-12 | 27.23 | $27.66 | 28400 |
| 2024-02-09 | 27.04 | $27.67 | 30446 |
| 2024-02-08 | 26.79 | $27.30 | 28400 |
| 2024-02-07 | 26.61 | $26.84 | 29645 |
| 2024-02-06 | 26.52 | $26.63 | 30405 |
| 2024-02-05 | 26.49 | $26.33 | 30309 |
| 2024-02-02 | 26.54 | $26.53 | 28900 |
| 2024-02-01 | 26.54 | $26.58 | 46700 |
| 2024-01-31 | 26.52 | $26.20 | 44300 |
| 2024-01-30 | 26.61 | $26.70 | 33500 |
| 2024-01-29 | 26.57 | $26.79 | 30320 |
| 2024-01-26 | 26.48 | $26.48 | 75700 |
| 2024-01-25 | 26.47 | $26.51 | 4600 |
| 2024-01-24 | 26.45 | $26.38 | 13529 |
| 2024-01-23 | 26.46 | $26.64 | 32510 |
| 2024-01-22 | 26.38 | $26.72 | 48000 |
| 2024-01-19 | 26.26 | $26.43 | 27200 |
| 2024-01-18 | 26.21 | $26.27 | 21327 |
| 2024-01-17 | 26.20 | $26.05 | 41400 |
| 2024-01-16 | 26.25 | $26.20 | 43500 |
| 2024-01-12 | 26.26 | $26.19 | 24700 |
| 2024-01-11 | 26.27 | $26.20 | 33200 |
| 2024-01-10 | 26.28 | $26.16 | 37500 |
| 2024-01-09 | 26.31 | $26.04 | 48829 |
| 2024-01-08 | 26.37 | $26.19 | 40600 |
| 2024-01-05 | 26.39 | $25.68 | 162037 |
| 2024-01-04 | 26.58 | $25.77 | 35926 |
| 2024-01-03 | 26.77 | $25.71 | 263240 |
| 2024-01-02 | 27.02 | $26.33 | 15500 |
| 2023-12-29 | 27.11 | $26.65 | 31839 |
| 2023-12-28 | 27.11 | $26.90 | 63112 |
| 2023-12-27 | 27.01 | $26.86 | 112027 |
| 2023-12-26 | 26.90 | $26.84 | 27200 |
| 2023-12-22 | 26.76 | $26.65 | 35500 |
| 2023-12-21 | 26.63 | $26.50 | 43715 |
| 2023-12-20 | 26.50 | $26.16 | 115400 |
| 2023-12-19 | 26.45 | $26.60 | 22800 |
| 2023-12-18 | 26.23 | $26.29 | 37933 |
| 2023-12-15 | 26.05 | $26.21 | 77900 |
| 2023-12-14 | 25.85 | $26.31 | 35639 |
| 2023-12-13 | 25.56 | $25.90 | 45700 |
| 2023-12-12 | 25.32 | $25.29 | 113800 |
| 2023-12-11 | 25.22 | $25.21 | 38130 |
| 2023-12-08 | 25.12 | $25.05 | 23700 |
| 2023-12-07 | 25.04 | $24.96 | 176300 |
| 2023-12-06 | 24.96 | $24.74 | 47600 |
| 2023-12-05 | 24.92 | $24.76 | 38136 |
| 2023-12-04 | 24.86 | $24.99 | 22400 |
| 2023-12-01 | 24.71 | $24.88 | 38400 |
| 2023-11-30 | 24.56 | $24.43 | 60000 |
| 2023-11-29 | 24.50 | $24.33 | 46213 |
| 2023-11-28 | 24.47 | $24.18 | 141345 |
| 2023-11-27 | 24.46 | $24.43 | 98800 |
| 2023-11-24 | 24.37 | $24.45 | 27206 |
| 2023-11-22 | 24.24 | $24.39 | 45700 |
| 2023-11-21 | 24.11 | $24.18 | 54300 |
| 2023-11-20 | 24.00 | $24.22 | 28400 |
| 2023-11-17 | 23.86 | $24.10 | 39700 |
| 2023-11-16 | 23.71 | $24.04 | 36548 |
| 2023-11-15 | 23.56 | $24.27 | 242600 |
| 2023-11-14 | 23.29 | $24.25 | 31600 |
| 2023-11-13 | 22.98 | $23.25 | 58000 |
| 2023-11-10 | 22.91 | $23.17 | 51546 |
| 2023-11-09 | 22.86 | $22.94 | 62600 |
| 2023-11-08 | 22.88 | $23.15 | 111017 |
| 2023-11-07 | 22.84 | $23.32 | 75400 |
| 2023-11-06 | 22.74 | $23.20 | 30800 |
| 2023-11-03 | 22.66 | $23.35 | 53400 |
| 2023-11-02 | 22.52 | $22.86 | 46423 |
| 2023-11-01 | 22.52 | $22.55 | 32600 |
| 2023-10-31 | 22.63 | $22.69 | 57922 |
| 2023-10-30 | 22.72 | $22.60 | 36734 |
| 2023-10-27 | 22.87 | $22.48 | 23100 |
| 2023-10-26 | 23.10 | $22.71 | 40829 |
| 2023-10-25 | 23.31 | $22.95 | 196603 |
| 2023-10-24 | 23.50 | $23.50 | 26300 |
| 2023-10-23 | 23.57 | $23.27 | 31300 |
| 2023-10-20 | 23.72 | $23.40 | 33400 |
| 2023-10-19 | 23.87 | $23.62 | 64900 |
| 2023-10-18 | 23.99 | $23.94 | 30741 |
| 2023-10-17 | 24.03 | $24.42 | 39300 |
| 2023-10-16 | 23.94 | $24.24 | 200 |
| 2023-10-13 | 23.88 | $23.90 | 7800 |
| 2023-10-12 | 23.93 | $24.00 | 11000 |
| 2023-10-11 | 23.96 | $24.38 | 600 |
| 2023-10-10 | 23.88 | $24.38 | 4600 |
| 2023-10-09 | 23.79 | $24.26 | 7500 |
| 2023-10-06 | 23.72 | $24.06 | 102 |
| 2023-10-05 | 23.70 | $23.72 | 100 |
| 2023-10-04 | 23.80 | $23.84 | 100 |
| 2023-10-03 | 23.89 | $23.72 | 16400 |
| 2023-10-02 | 24.04 | $24.07 | 400 |
| 2023-09-29 | 24.12 | $24.25 | 100 |
| 2023-09-28 | 24.17 | $24.41 | 100 |
| 2023-09-27 | 24.19 | $24.22 | 100 |
| 2023-09-26 | 24.27 | $24.07 | 100 |
| 2023-09-25 | 24.43 | $24.31 | 100 |
| 2023-09-22 | 24.55 | $24.17 | 100 |
| 2023-09-21 | 24.75 | $24.15 | 100 |
| 2023-09-20 | 25.00 | $24.69 | 200 |
| 2023-09-19 | 25.14 | $24.81 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.79
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.98
Average
52.83
Maximum
73.70
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.79 | $33.78 | 85325 |
| 2026-07-23 | 45.68 | $34.07 | 24326 |
| 2026-07-22 | 46.53 | $34.20 | 21234 |
| 2026-07-21 | 48.25 | $34.46 | 30515 |
| 2026-07-20 | 45.61 | $34.10 | 36300 |
| 2026-07-17 | 46.68 | $34.27 | 25900 |
| 2026-07-16 | 48.06 | $34.49 | 20811 |
| 2026-07-15 | 48.68 | $34.59 | 27433 |
| 2026-07-14 | 49.78 | $34.77 | 31200 |
| 2026-07-13 | 48.93 | $34.63 | 34746 |
| 2026-07-10 | 52.50 | $35.22 | 25948 |
| 2026-07-09 | 53.51 | $35.38 | 55843 |
| 2026-07-08 | 50.10 | $34.78 | 35943 |
| 2026-07-07 | 52.67 | $35.20 | 35400 |
| 2026-07-06 | 58.36 | $36.04 | 23614 |
| 2026-07-02 | 56.94 | $35.77 | 31400 |
| 2026-07-01 | 59.66 | $36.15 | 46616 |
| 2026-06-30 | 62.18 | $36.49 | 46423 |
| 2026-06-29 | 58.77 | $35.79 | 55600 |
| 2026-06-26 | 57.95 | $35.63 | 25300 |
| 2026-06-25 | 62.31 | $36.22 | 37512 |
| 2026-06-24 | 58.76 | $35.51 | 39014 |
| 2026-06-23 | 56.97 | $35.18 | 61835 |
| 2026-06-22 | 61.17 | $35.73 | 70300 |
| 2026-06-18 | 61.80 | $35.81 | 51540 |
| 2026-06-17 | 57.66 | $35.01 | 32827 |
| 2026-06-16 | 58.87 | $35.17 | 32500 |
| 2026-06-15 | 60.54 | $35.39 | 48937 |
| 2026-06-12 | 58.62 | $35.01 | 56800 |
| 2026-06-11 | 58.37 | $34.96 | 31500 |
| 2026-06-10 | 51.22 | $33.70 | 26141 |
| 2026-06-09 | 56.64 | $34.44 | 45444 |
| 2026-06-08 | 55.37 | $34.23 | 26100 |
| 2026-06-05 | 52.80 | $33.82 | 45800 |
| 2026-06-04 | 64.73 | $35.20 | 27100 |
| 2026-06-03 | 63.65 | $35.01 | 24608 |
| 2026-06-02 | 63.09 | $34.91 | 26926 |
| 2026-06-01 | 61.97 | $34.71 | 44900 |
| 2026-05-29 | 61.53 | $34.63 | 31329 |
| 2026-05-28 | 59.28 | $34.23 | 36425 |
| 2026-05-27 | 55.98 | $33.69 | 32925 |
| 2026-05-26 | 58.05 | $33.94 | 212720 |
| 2026-05-22 | 53.97 | $33.31 | 18600 |
| 2026-05-21 | 52.80 | $33.14 | 28200 |
| 2026-05-20 | 51.34 | $32.93 | 23800 |
| 2026-05-19 | 46.22 | $32.25 | 30300 |
| 2026-05-18 | 47.77 | $32.47 | 75232 |
| 2026-05-15 | 50.38 | $32.83 | 45307 |
| 2026-05-14 | 54.73 | $33.38 | 32328 |
| 2026-05-13 | 54.04 | $33.28 | 34700 |
| 2026-05-12 | 54.83 | $33.38 | 75645 |
| 2026-05-11 | 55.52 | $33.47 | 34800 |
| 2026-05-08 | 56.42 | $33.59 | 76735 |
| 2026-05-07 | 57.38 | $33.72 | 76938 |
| 2026-05-06 | 61.18 | $34.22 | 47923 |
| 2026-05-05 | 59.23 | $33.84 | 66667 |
| 2026-05-04 | 51.28 | $32.54 | 29900 |
| 2026-05-01 | 51.95 | $32.63 | 43914 |
| 2026-04-30 | 50.73 | $32.45 | 262600 |
| 2026-04-29 | 44.67 | $31.63 | 297415 |
| 2026-04-28 | 47.51 | $32.05 | 20500 |
| 2026-04-27 | 54.41 | $32.93 | 22000 |
| 2026-04-24 | 55.99 | $33.11 | 32246 |
| 2026-04-23 | 55.03 | $32.97 | 33831 |
| 2026-04-22 | 57.33 | $33.24 | 52343 |
| 2026-04-21 | 56.50 | $33.11 | 56100 |
| 2026-04-20 | 57.48 | $33.23 | 47705 |
| 2026-04-17 | 56.46 | $33.06 | 24100 |
| 2026-04-16 | 52.85 | $32.49 | 54023 |
| 2026-04-15 | 55.54 | $32.84 | 38600 |
| 2026-04-14 | 55.69 | $32.86 | 69535 |
| 2026-04-13 | 53.43 | $32.49 | 54200 |
| 2026-04-10 | 50.10 | $31.98 | 32145 |
| 2026-04-09 | 49.83 | $31.94 | 64014 |
| 2026-04-08 | 49.96 | $31.96 | 39400 |
| 2026-04-07 | 42.25 | $30.86 | 39948 |
| 2026-04-06 | 42.76 | $30.95 | 75600 |
| 2026-04-02 | 41.64 | $30.80 | 84939 |
| 2026-04-01 | 42.43 | $30.95 | 51100 |
| 2026-03-31 | 40.73 | $30.71 | 64300 |
| 2026-03-30 | 32.59 | $29.68 | 60200 |
| 2026-03-27 | 36.11 | $30.45 | 42100 |
| 2026-03-26 | 38.85 | $30.98 | 59015 |
| 2026-03-25 | 43.95 | $31.83 | 50200 |
| 2026-03-24 | 42.77 | $31.69 | 84839 |
| 2026-03-23 | 40.75 | $31.45 | 71700 |
| 2026-03-20 | 36.49 | $30.97 | 53321 |
| 2026-03-19 | 41.45 | $31.81 | 50100 |
| 2026-03-18 | 39.69 | $31.62 | 60646 |
| 2026-03-17 | 41.82 | $31.96 | 50500 |
| 2026-03-16 | 39.93 | $31.75 | 35600 |
| 2026-03-13 | 35.96 | $31.33 | 173005 |
| 2026-03-12 | 37.07 | $31.53 | 1.4M |
| 2026-03-11 | 42.98 | $32.47 | 90100 |
| 2026-03-10 | 42.70 | $32.44 | 82100 |
| 2026-03-09 | 44.48 | $32.70 | 70908 |
| 2026-03-06 | 40.78 | $32.29 | 125200 |
| 2026-03-05 | 44.79 | $32.87 | 54900 |
| 2026-03-04 | 49.75 | $33.49 | 54848 |
| 2026-03-03 | 46.68 | $33.15 | 68000 |
| 2026-03-02 | 52.22 | $33.77 | 47742 |
| 2026-02-27 | 51.33 | $33.67 | 40400 |
| 2026-02-26 | 54.09 | $33.96 | 41100 |
| 2026-02-25 | 53.52 | $33.89 | 59700 |
| 2026-02-24 | 54.44 | $33.99 | 46500 |
| 2026-02-23 | 50.82 | $33.54 | 62224 |
| 2026-02-20 | 55.08 | $34.00 | 47849 |
| 2026-02-19 | 52.79 | $33.72 | 197510 |
| 2026-02-18 | 51.87 | $33.61 | 52900 |
| 2026-02-17 | 50.97 | $33.50 | 60515 |
| 2026-02-13 | 52.50 | $33.68 | 47000 |
| 2026-02-12 | 49.12 | $33.26 | 48700 |
| 2026-02-11 | 52.41 | $33.65 | 54200 |
| 2026-02-10 | 53.73 | $33.80 | 50200 |
| 2026-02-09 | 55.77 | $34.03 | 43036 |
| 2026-02-06 | 54.99 | $33.92 | 50919 |
| 2026-02-05 | 44.67 | $32.69 | 40000 |
| 2026-02-04 | 48.35 | $33.12 | 165507 |
| 2026-02-03 | 51.44 | $33.45 | 135400 |
| 2026-02-02 | 53.11 | $33.62 | 58830 |
| 2026-01-30 | 51.26 | $33.41 | 36549 |
| 2026-01-29 | 55.84 | $33.87 | 69200 |
| 2026-01-28 | 58.09 | $34.08 | 41200 |
| 2026-01-27 | 59.61 | $34.22 | 45900 |
| 2026-01-26 | 60.92 | $34.34 | 51746 |
| 2026-01-23 | 60.64 | $34.30 | 38100 |
| 2026-01-22 | 66.46 | $34.83 | 62516 |
| 2026-01-21 | 66.35 | $34.81 | 103700 |
| 2026-01-20 | 61.70 | $34.07 | 38800 |
| 2026-01-16 | 66.41 | $34.47 | 60735 |
| 2026-01-15 | 64.75 | $34.21 | 74400 |
| 2026-01-14 | 61.09 | $33.69 | 57805 |
| 2026-01-13 | 60.94 | $33.67 | 58908 |
| 2026-01-12 | 60.37 | $33.59 | 63101 |
| 2026-01-09 | 58.64 | $33.35 | 75700 |
| 2026-01-08 | 55.41 | $32.93 | 40519 |
| 2026-01-07 | 55.25 | $32.91 | 57929 |
| 2026-01-06 | 56.68 | $33.06 | 55500 |
| 2026-01-05 | 54.28 | $32.74 | 30400 |
| 2026-01-02 | 49.45 | $32.16 | 45300 |
| 2025-12-31 | 44.24 | $31.62 | 37127 |
| 2025-12-30 | 47.51 | $32.00 | 32508 |
| 2025-12-29 | 49.24 | $32.19 | 30700 |
| 2025-12-26 | 51.20 | $32.40 | 43200 |
| 2025-12-24 | 51.39 | $32.42 | 13600 |
| 2025-12-23 | 50.80 | $32.35 | 100413 |
| 2025-12-22 | 51.31 | $32.41 | 83400 |
| 2025-12-19 | 48.19 | $32.03 | 81245 |
| 2025-12-18 | 44.84 | $31.65 | 117037 |
| 2025-12-17 | 41.82 | $31.33 | 45100 |
| 2025-12-16 | 45.75 | $31.86 | 46033 |
| 2025-12-15 | 46.30 | $31.93 | 37821 |
| 2025-12-12 | 46.91 | $32.01 | 43700 |
| 2025-12-11 | 52.02 | $32.64 | 32700 |
| 2025-12-10 | 50.56 | $32.46 | 30905 |
| 2025-12-09 | 46.61 | $32.00 | 35716 |
| 2025-12-08 | 47.95 | $32.17 | 55300 |
| 2025-12-05 | 49.96 | $32.42 | 33925 |
| 2025-12-04 | 49.80 | $32.40 | 64300 |
| 2025-12-03 | 47.99 | $32.17 | 37100 |
| 2025-12-02 | 46.05 | $31.93 | 45501 |
| 2025-12-01 | 46.05 | $31.93 | 31100 |
| 2025-11-28 | 50.04 | $32.50 | 30900 |
| 2025-11-26 | 49.24 | $32.39 | 151328 |
| 2025-11-25 | 47.70 | $32.18 | 54146 |
| 2025-11-24 | 44.60 | $31.77 | 50900 |
| 2025-11-21 | 39.79 | $31.19 | 230300 |
| 2025-11-20 | 33.97 | $30.57 | 46700 |
| 2025-11-19 | 38.28 | $31.33 | 46800 |
| 2025-11-18 | 37.29 | $31.23 | 66341 |
| 2025-11-17 | 37.46 | $31.26 | 54000 |
| 2025-11-14 | 40.47 | $31.77 | 42735 |
| 2025-11-13 | 39.93 | $31.71 | 32305 |
| 2025-11-12 | 48.50 | $32.94 | 50400 |
| 2025-11-11 | 47.72 | $32.85 | 47516 |
| 2025-11-10 | 47.21 | $32.79 | 105600 |
| 2025-11-07 | 43.67 | $32.38 | 44000 |
| 2025-11-06 | 42.78 | $32.28 | 57300 |
| 2025-11-05 | 49.54 | $33.19 | 25600 |
| 2025-11-04 | 46.07 | $32.80 | 49148 |
| 2025-11-03 | 49.12 | $33.17 | 22238 |
| 2025-10-31 | 48.33 | $33.08 | 43137 |
| 2025-10-30 | 48.49 | $33.10 | 31513 |
| 2025-10-29 | 53.59 | $33.71 | 35600 |
| 2025-10-28 | 56.35 | $34.01 | 33418 |
| 2025-10-27 | 59.99 | $34.38 | 26500 |
| 2025-10-24 | 58.83 | $34.21 | 42000 |
| 2025-10-23 | 55.05 | $33.69 | 69816 |
| 2025-10-22 | 49.92 | $33.08 | 249800 |
| 2025-10-21 | 54.57 | $33.56 | 34335 |
| 2025-10-20 | 54.41 | $33.54 | 46206 |
| 2025-10-17 | 51.23 | $33.17 | 35800 |
| 2025-10-16 | 51.33 | $33.18 | 32233 |
| 2025-10-15 | 52.76 | $33.34 | 31542 |
| 2025-10-14 | 52.29 | $33.28 | 34211 |
| 2025-10-13 | 52.37 | $33.29 | 18923 |
| 2025-10-10 | 44.65 | $32.37 | 32536 |
| 2025-10-09 | 53.73 | $33.38 | 40236 |
| 2025-10-08 | 58.67 | $33.82 | 23946 |
| 2025-10-07 | 52.76 | $33.19 | 33732 |
| 2025-10-06 | 58.15 | $33.62 | 35103 |
| 2025-10-03 | 57.28 | $33.53 | 34900 |
| 2025-10-02 | 57.66 | $33.56 | 52200 |
| 2025-10-01 | 56.10 | $33.39 | 8900 |
| 2025-09-30 | 55.37 | $33.31 | 80324 |
| 2025-09-29 | 54.18 | $33.18 | 39600 |
| 2025-09-26 | 55.03 | $33.26 | 57800 |
| 2025-09-25 | 51.88 | $32.91 | 14600 |
| 2025-09-24 | 53.83 | $33.10 | 45200 |
| 2025-09-23 | 59.28 | $33.59 | 50849 |
| 2025-09-22 | 62.34 | $33.84 | 76300 |
| 2025-09-19 | 60.96 | $33.66 | 17813 |
| 2025-09-18 | 64.58 | $33.95 | 35500 |
| 2025-09-17 | 58.91 | $33.24 | 32100 |
| 2025-09-16 | 59.80 | $33.31 | 29528 |
| 2025-09-15 | 61.06 | $33.41 | 27900 |
| 2025-09-12 | 58.13 | $33.06 | 25244 |
| 2025-09-11 | 63.88 | $33.50 | 21700 |
| 2025-09-10 | 57.31 | $32.78 | 35400 |
| 2025-09-09 | 56.58 | $32.71 | 35600 |
| 2025-09-08 | 59.62 | $32.93 | 37106 |
| 2025-09-05 | 58.76 | $32.84 | 57118 |
| 2025-09-04 | 58.39 | $32.80 | 47617 |
| 2025-09-03 | 53.46 | $32.31 | 58000 |
| 2025-09-02 | 53.83 | $32.34 | 26800 |
| 2025-08-29 | 56.69 | $32.57 | 50726 |
| 2025-08-28 | 61.27 | $32.91 | 90900 |
| 2025-08-27 | 60.83 | $32.86 | 31400 |
| 2025-08-26 | 58.39 | $32.59 | 31800 |
| 2025-08-25 | 57.08 | $32.45 | 35012 |
| 2025-08-22 | 60.72 | $32.73 | 14527 |
| 2025-08-21 | 56.27 | $32.26 | 41900 |
| 2025-08-20 | 57.06 | $32.32 | 42900 |
| 2025-08-19 | 56.96 | $32.31 | 29004 |
| 2025-08-18 | 58.69 | $32.45 | 35704 |
| 2025-08-15 | 55.09 | $32.06 | 26500 |
| 2025-08-14 | 58.57 | $32.34 | 36111 |
| 2025-08-13 | 64.06 | $32.74 | 28300 |
| 2025-08-12 | 62.48 | $32.55 | 33501 |
| 2025-08-11 | 55.02 | $31.80 | 24902 |
| 2025-08-08 | 55.44 | $31.83 | 42500 |
| 2025-08-07 | 56.39 | $31.90 | 23429 |
| 2025-08-06 | 58.43 | $32.05 | 22448 |
| 2025-08-05 | 59.11 | $32.10 | 22207 |
| 2025-08-04 | 60.03 | $32.17 | 57149 |
| 2025-08-01 | 56.22 | $31.76 | 39800 |
| 2025-07-31 | 60.07 | $32.05 | 50548 |
| 2025-07-30 | 65.51 | $32.42 | 34109 |
| 2025-07-29 | 66.28 | $32.47 | 64802 |
| 2025-07-28 | 63.94 | $32.18 | 17548 |
| 2025-07-25 | 64.38 | $32.21 | 14608 |
| 2025-07-24 | 59.25 | $31.63 | 38707 |
| 2025-07-23 | 59.15 | $31.62 | 26600 |
| 2025-07-22 | 58.59 | $31.56 | 25300 |
| 2025-07-21 | 53.68 | $31.07 | 17427 |
| 2025-07-18 | 58.53 | $31.43 | 17400 |
| 2025-07-17 | 58.43 | $31.42 | 20500 |
| 2025-07-16 | 54.84 | $31.07 | 44800 |
| 2025-07-15 | 52.97 | $30.90 | 14800 |
| 2025-07-14 | 58.68 | $31.32 | 17513 |
| 2025-07-11 | 57.11 | $31.17 | 12400 |
| 2025-07-10 | 62.36 | $31.52 | 33109 |
| 2025-07-09 | 64.12 | $31.63 | 32800 |
| 2025-07-08 | 61.79 | $31.38 | 25800 |
| 2025-07-07 | 61.79 | $31.38 | 24300 |
| 2025-07-03 | 65.63 | $31.63 | 26500 |
| 2025-07-02 | 62.92 | $31.32 | 49609 |
| 2025-07-01 | 62.09 | $31.23 | 56300 |
| 2025-06-30 | 61.64 | $31.18 | 57600 |
| 2025-06-27 | 61.64 | $31.18 | 28418 |
| 2025-06-26 | 61.05 | $31.11 | 121200 |
| 2025-06-25 | 59.10 | $30.88 | 26724 |
| 2025-06-24 | 62.74 | $31.16 | 37100 |
| 2025-06-23 | 59.71 | $30.80 | 33300 |
| 2025-06-20 | 56.55 | $30.46 | 14400 |
| 2025-06-18 | 58.34 | $30.60 | 16900 |
| 2025-06-17 | 58.72 | $30.63 | 34902 |
| 2025-06-16 | 60.08 | $30.74 | 15500 |
| 2025-06-13 | 58.33 | $30.53 | 28000 |
| 2025-06-12 | 62.28 | $30.85 | 27541 |
| 2025-06-11 | 61.27 | $30.72 | 27400 |
| 2025-06-10 | 62.00 | $30.78 | 32000 |
| 2025-06-09 | 62.95 | $30.86 | 29500 |
| 2025-06-06 | 62.74 | $30.83 | 19200 |
| 2025-06-05 | 61.05 | $30.58 | 19016 |
| 2025-06-04 | 60.85 | $30.55 | 40918 |
| 2025-06-03 | 60.19 | $30.45 | 25700 |
| 2025-06-02 | 57.85 | $30.10 | 29629 |
| 2025-05-30 | 57.94 | $30.11 | 24218 |
| 2025-05-29 | 59.02 | $30.23 | 42800 |
| 2025-05-28 | 57.58 | $30.00 | 18100 |
| 2025-05-27 | 61.50 | $30.44 | 41337 |
| 2025-05-23 | 57.98 | $29.87 | 24917 |
| 2025-05-22 | 57.72 | $29.83 | 36500 |
| 2025-05-21 | 57.35 | $29.77 | 39300 |
| 2025-05-20 | 63.17 | $30.43 | 26626 |
| 2025-05-19 | 63.73 | $30.49 | 23314 |
| 2025-05-16 | 64.09 | $30.53 | 13400 |
| 2025-05-15 | 62.48 | $30.21 | 22900 |
| 2025-05-14 | 61.77 | $30.07 | 23300 |
| 2025-05-13 | 64.59 | $30.41 | 38312 |
| 2025-05-12 | 64.46 | $30.38 | 30336 |
| 2025-05-09 | 59.53 | $29.38 | 27108 |
| 2025-05-08 | 59.37 | $29.35 | 25447 |
| 2025-05-07 | 58.00 | $29.09 | 30224 |
| 2025-05-06 | 55.47 | $28.63 | 30600 |
| 2025-05-05 | 56.96 | $28.84 | 23600 |
| 2025-05-02 | 57.37 | $28.90 | 20000 |
| 2025-05-01 | 52.53 | $28.02 | 52100 |
| 2025-04-30 | 50.77 | $27.73 | 34821 |
| 2025-04-29 | 51.58 | $27.86 | 42737 |
| 2025-04-28 | 50.49 | $27.67 | 25125 |
| 2025-04-25 | 50.83 | $27.73 | 39327 |
| 2025-04-24 | 50.40 | $27.65 | 91100 |
| 2025-04-23 | 47.34 | $27.09 | 40132 |
| 2025-04-22 | 44.54 | $26.61 | 119537 |
| 2025-04-21 | 40.95 | $26.03 | 50415 |
| 2025-04-17 | 44.29 | $26.74 | 29300 |
| 2025-04-16 | 43.05 | $26.54 | 73141 |
| 2025-04-15 | 44.70 | $26.89 | 51100 |
| 2025-04-14 | 45.08 | $26.97 | 23309 |
| 2025-04-11 | 44.02 | $26.78 | 35903 |
| 2025-04-10 | 41.17 | $26.28 | 35500 |
| 2025-04-09 | 45.14 | $27.19 | 28400 |
| 2025-04-08 | 28.02 | $24.83 | 93000 |
| 2025-04-07 | 30.10 | $25.38 | 309600 |
| 2025-04-04 | 30.49 | $25.48 | 68000 |
| 2025-04-03 | 36.32 | $26.78 | 64900 |
| 2025-04-02 | 45.69 | $28.25 | 26802 |
| 2025-04-01 | 41.70 | $27.84 | 25717 |
| 2025-03-31 | 39.86 | $27.66 | 40822 |
| 2025-03-28 | 39.86 | $27.66 | 16000 |
| 2025-03-27 | 43.14 | $28.14 | 45227 |
| 2025-03-26 | 44.29 | $28.30 | 26800 |
| 2025-03-25 | 47.22 | $28.69 | 19402 |
| 2025-03-24 | 47.44 | $28.72 | 24024 |
| 2025-03-21 | 39.88 | $27.90 | 21443 |
| 2025-03-20 | 40.76 | $28.03 | 40500 |
| 2025-03-19 | 41.78 | $28.18 | 27636 |
| 2025-03-18 | 37.96 | $27.79 | 79100 |
| 2025-03-17 | 39.80 | $28.08 | 33108 |
| 2025-03-14 | 36.68 | $27.77 | 66100 |
| 2025-03-13 | 27.98 | $27.01 | 35021 |
| 2025-03-12 | 30.33 | $27.46 | 46500 |
| 2025-03-11 | 30.71 | $27.53 | 38900 |
| 2025-03-10 | 31.24 | $27.63 | 19641 |
| 2025-03-07 | 35.23 | $28.32 | 99700 |
| 2025-03-06 | 34.54 | $28.26 | 107223 |
| 2025-03-05 | 36.65 | $28.60 | 74524 |
| 2025-03-04 | 32.87 | $28.27 | 42202 |
| 2025-03-03 | 34.10 | $28.48 | 42303 |
| 2025-02-28 | 37.81 | $29.06 | 43400 |
| 2025-02-27 | 33.55 | $28.70 | 24400 |
| 2025-02-26 | 37.71 | $29.31 | 33900 |
| 2025-02-25 | 38.60 | $29.43 | 39006 |
| 2025-02-24 | 38.48 | $29.42 | 34207 |
| 2025-02-21 | 39.76 | $29.60 | 40200 |
| 2025-02-20 | 46.44 | $30.42 | 50902 |
| 2025-02-19 | 49.94 | $30.78 | 41200 |
| 2025-02-18 | 49.64 | $30.75 | 29734 |
| 2025-02-14 | 47.02 | $30.49 | 21800 |
| 2025-02-13 | 47.93 | $30.59 | 62926 |
| 2025-02-12 | 44.78 | $30.28 | 25000 |
| 2025-02-11 | 47.70 | $30.61 | 33218 |
| 2025-02-10 | 50.84 | $30.94 | 34800 |
| 2025-02-07 | 49.50 | $30.80 | 41100 |
| 2025-02-06 | 53.57 | $31.21 | 28400 |
| 2025-02-05 | 51.54 | $30.99 | 28300 |
| 2025-02-04 | 47.80 | $30.61 | 32200 |
| 2025-02-03 | 45.48 | $30.39 | 22111 |
| 2025-01-31 | 49.77 | $30.84 | 21200 |
| 2025-01-30 | 51.73 | $31.03 | 31100 |
| 2025-01-29 | 49.23 | $30.78 | 27600 |
| 2025-01-28 | 50.93 | $30.95 | 20020 |
| 2025-01-27 | 51.23 | $30.98 | 21441 |
| 2025-01-24 | 59.98 | $31.77 | 31048 |
| 2025-01-23 | 62.96 | $32.00 | 14100 |
| 2025-01-22 | 63.74 | $32.06 | 26902 |
| 2025-01-21 | 63.08 | $31.97 | 21300 |
| 2025-01-17 | 58.05 | $31.34 | 15700 |
| 2025-01-16 | 57.35 | $31.26 | 25000 |
| 2025-01-15 | 52.85 | $30.78 | 21300 |
| 2025-01-14 | 48.44 | $30.37 | 17824 |
| 2025-01-13 | 44.86 | $30.07 | 25200 |
| 2025-01-10 | 43.62 | $29.97 | 31439 |
| 2025-01-08 | 46.29 | $30.24 | 34713 |
| 2025-01-07 | 44.50 | $30.09 | 39600 |
| 2025-01-06 | 46.36 | $30.28 | 100000 |
| 2025-01-03 | 44.74 | $30.14 | 27641 |
| 2025-01-02 | 39.67 | $29.73 | 36600 |
| 2024-12-31 | 41.34 | $29.92 | 87133 |
| 2024-12-30 | 41.34 | $29.92 | 137600 |
| 2024-12-27 | 43.15 | $30.13 | 70028 |
| 2024-12-26 | 46.47 | $30.49 | 31024 |
| 2024-12-24 | 45.47 | $30.40 | 22600 |
| 2024-12-23 | 42.89 | $30.17 | 31912 |
| 2024-12-20 | 42.89 | $30.17 | 52000 |
| 2024-12-19 | 40.81 | $29.98 | 35848 |
| 2024-12-18 | 41.11 | $30.02 | 132100 |
| 2024-12-17 | 51.68 | $31.19 | 50200 |
| 2024-12-16 | 55.26 | $31.50 | 19945 |
| 2024-12-13 | 54.39 | $31.41 | 17830 |
| 2024-12-12 | 57.59 | $31.68 | 38448 |
| 2024-12-11 | 60.20 | $31.89 | 34332 |
| 2024-12-10 | 57.59 | $31.59 | 53300 |
| 2024-12-09 | 58.81 | $31.69 | 24000 |
| 2024-12-06 | 60.52 | $31.83 | 25600 |
| 2024-12-05 | 60.37 | $31.81 | 21630 |
| 2024-12-04 | 63.34 | $32.06 | 34100 |
| 2024-12-03 | 61.24 | $31.77 | 34000 |
| 2024-12-02 | 62.05 | $31.84 | 28411 |
| 2024-11-29 | 63.08 | $31.93 | 148305 |
| 2024-11-27 | 62.49 | $31.84 | 34000 |
| 2024-11-26 | 63.68 | $31.95 | 59000 |
| 2024-11-25 | 64.41 | $32.02 | 28600 |
| 2024-11-22 | 61.96 | $31.61 | 39700 |
| 2024-11-21 | 59.64 | $31.25 | 47629 |
| 2024-11-20 | 54.44 | $30.54 | 39216 |
| 2024-11-19 | 51.60 | $30.20 | 39413 |
| 2024-11-18 | 49.76 | $29.99 | 44146 |
| 2024-11-15 | 49.50 | $29.96 | 45100 |
| 2024-11-14 | 54.21 | $30.49 | 116021 |
| 2024-11-13 | 60.74 | $31.12 | 27308 |
| 2024-11-12 | 64.61 | $31.45 | 63700 |
| 2024-11-11 | 67.46 | $31.68 | 107311 |
| 2024-11-08 | 65.58 | $31.38 | 44300 |
| 2024-11-07 | 63.79 | $31.11 | 33400 |
| 2024-11-06 | 63.53 | $31.07 | 39135 |
| 2024-11-05 | 54.24 | $29.91 | 78500 |
| 2024-11-04 | 47.19 | $29.27 | 38600 |
| 2024-11-01 | 46.34 | $29.20 | 29500 |
| 2024-10-31 | 43.99 | $29.01 | 63300 |
| 2024-10-30 | 46.75 | $29.28 | 30900 |
| 2024-10-29 | 50.55 | $29.62 | 33200 |
| 2024-10-28 | 48.80 | $29.47 | 33936 |
| 2024-10-25 | 45.65 | $29.21 | 31407 |
| 2024-10-24 | 49.55 | $29.56 | 54935 |
| 2024-10-23 | 48.11 | $29.44 | 41113 |
| 2024-10-22 | 49.45 | $29.56 | 168500 |
| 2024-10-21 | 54.79 | $30.00 | 21600 |
| 2024-10-18 | 57.76 | $30.22 | 44323 |
| 2024-10-17 | 57.36 | $30.18 | 37917 |
| 2024-10-16 | 58.67 | $30.28 | 25312 |
| 2024-10-15 | 56.79 | $30.08 | 42200 |
| 2024-10-14 | 60.04 | $30.33 | 19700 |
| 2024-10-11 | 57.94 | $30.10 | 20300 |
| 2024-10-10 | 53.72 | $29.68 | 21638 |
| 2024-10-09 | 54.09 | $29.71 | 25236 |
| 2024-10-08 | 52.86 | $29.59 | 30323 |
| 2024-10-07 | 50.34 | $29.35 | 33200 |
| 2024-10-04 | 54.37 | $29.70 | 35213 |
| 2024-10-03 | 52.62 | $29.53 | 28215 |
| 2024-10-02 | 54.00 | $29.65 | 20800 |
| 2024-10-01 | 53.62 | $29.61 | 31300 |
| 2024-09-30 | 57.04 | $29.91 | 22702 |
| 2024-09-27 | 56.34 | $29.83 | 11904 |
| 2024-09-26 | 55.99 | $29.79 | 33700 |
| 2024-09-25 | 53.83 | $29.54 | 31500 |
| 2024-09-24 | 57.82 | $29.91 | 47514 |
| 2024-09-23 | 59.76 | $30.08 | 21021 |
| 2024-09-20 | 58.11 | $29.87 | 35300 |
| 2024-09-19 | 59.77 | $30.02 | 21800 |
| 2024-09-18 | 54.79 | $29.41 | 26429 |
| 2024-09-17 | 54.70 | $29.40 | 23116 |
| 2024-09-16 | 53.68 | $29.28 | 21408 |
| 2024-09-13 | 52.24 | $29.11 | 16932 |
| 2024-09-12 | 48.65 | $28.71 | 24818 |
| 2024-09-11 | 45.23 | $28.36 | 17940 |
| 2024-09-10 | 42.32 | $28.08 | 24600 |
| 2024-09-09 | 42.55 | $28.11 | 25400 |
| 2024-09-06 | 41.95 | $28.05 | 22730 |
| 2024-09-05 | 45.25 | $28.49 | 32300 |
| 2024-09-04 | 46.75 | $28.68 | 24700 |
| 2024-09-03 | 47.39 | $28.76 | 33627 |
| 2024-08-30 | 55.18 | $29.64 | 18600 |
| 2024-08-29 | 53.53 | $29.44 | 24727 |
| 2024-08-28 | 53.04 | $29.38 | 27000 |
| 2024-08-27 | 53.58 | $29.44 | 28408 |
| 2024-08-26 | 53.93 | $29.48 | 34600 |
| 2024-08-23 | 55.64 | $29.68 | 14202 |
| 2024-08-22 | 51.70 | $29.14 | 19500 |
| 2024-08-21 | 54.33 | $29.45 | 22600 |
| 2024-08-20 | 51.29 | $29.05 | 32932 |
| 2024-08-19 | 53.32 | $29.29 | 9118 |
| 2024-08-16 | 51.73 | $29.08 | 31000 |
| 2024-08-15 | 52.13 | $29.13 | 22013 |
| 2024-08-14 | 47.60 | $28.54 | 19236 |
| 2024-08-13 | 47.82 | $28.57 | 20100 |
| 2024-08-12 | 44.84 | $28.20 | 23110 |
| 2024-08-09 | 46.76 | $28.48 | 26000 |
| 2024-08-08 | 47.73 | $28.62 | 23400 |
| 2024-08-07 | 41.01 | $27.81 | 21537 |
| 2024-08-06 | 43.71 | $28.22 | 29607 |
| 2024-08-05 | 40.73 | $27.89 | 24800 |
| 2024-08-02 | 45.44 | $28.57 | 14728 |
| 2024-08-01 | 51.24 | $29.27 | 24539 |
| 2024-07-31 | 56.32 | $29.79 | 24200 |
| 2024-07-30 | 54.33 | $29.55 | 46500 |
| 2024-07-29 | 55.03 | $29.62 | 17200 |
| 2024-07-26 | 54.79 | $29.59 | 17512 |
| 2024-07-25 | 50.10 | $29.02 | 47233 |
| 2024-07-24 | 48.59 | $28.85 | 21700 |
| 2024-07-23 | 55.12 | $29.55 | 16200 |
| 2024-07-22 | 56.35 | $29.67 | 32300 |
| 2024-07-19 | 51.92 | $29.15 | 5340 |
| 2024-07-18 | 54.45 | $29.40 | 18407 |
| 2024-07-17 | 58.10 | $29.74 | 17500 |
| 2024-07-16 | 68.49 | $30.55 | 34144 |
| 2024-07-15 | 63.07 | $29.85 | 31814 |
| 2024-07-12 | 62.63 | $29.80 | 27500 |
| 2024-07-11 | 58.53 | $29.36 | 22000 |
| 2024-07-10 | 52.19 | $28.80 | 40909 |
| 2024-07-09 | 47.42 | $28.45 | 37700 |
| 2024-07-08 | 50.58 | $28.68 | 20803 |
| 2024-07-05 | 49.18 | $28.58 | 22700 |
| 2024-07-03 | 49.85 | $28.63 | 15600 |
| 2024-07-02 | 47.55 | $28.46 | 20104 |
| 2024-07-01 | 47.28 | $28.44 | 94500 |
| 2024-06-28 | 49.97 | $28.66 | 26000 |
| 2024-06-27 | 50.84 | $28.73 | 58600 |
| 2024-06-26 | 48.52 | $28.54 | 16900 |
| 2024-06-25 | 50.06 | $28.67 | 27336 |
| 2024-06-24 | 52.49 | $28.87 | 56300 |
| 2024-06-21 | 51.94 | $28.82 | 32634 |
| 2024-06-20 | 51.40 | $28.77 | 46500 |
| 2024-06-18 | 53.57 | $28.96 | 31635 |
| 2024-06-17 | 51.63 | $28.77 | 119911 |
| 2024-06-14 | 48.51 | $28.48 | 233400 |
| 2024-06-13 | 53.11 | $28.89 | 1147 |
| 2024-06-12 | 54.67 | $29.02 | 56000 |
| 2024-06-11 | 48.84 | $28.49 | 29146 |
| 2024-06-10 | 49.53 | $28.55 | 14033 |
| 2024-06-07 | 46.44 | $28.29 | 37835 |
| 2024-06-06 | 47.83 | $28.42 | 21500 |
| 2024-06-05 | 49.12 | $28.54 | 23500 |
| 2024-06-04 | 43.84 | $28.10 | 31208 |
| 2024-06-03 | 47.68 | $28.46 | 19836 |
| 2024-05-31 | 50.49 | $28.70 | 43436 |
| 2024-05-30 | 49.67 | $28.63 | 44006 |
| 2024-05-29 | 48.51 | $28.53 | 12000 |
| 2024-05-28 | 51.91 | $28.83 | 23420 |
| 2024-05-24 | 54.45 | $29.04 | 30144 |
| 2024-05-23 | 50.98 | $28.72 | 19545 |
| 2024-05-22 | 53.78 | $28.95 | 39900 |
| 2024-05-21 | 55.16 | $29.06 | 24100 |
| 2024-05-20 | 55.52 | $29.09 | 34300 |
| 2024-05-17 | 54.17 | $28.95 | 30300 |
| 2024-05-16 | 54.85 | $29.01 | 34400 |
| 2024-05-15 | 58.33 | $29.31 | 47100 |
| 2024-05-14 | 55.66 | $29.01 | 8500 |
| 2024-05-13 | 52.88 | $28.72 | 20900 |
| 2024-05-10 | 54.33 | $28.85 | 21200 |
| 2024-05-09 | 55.21 | $28.93 | 34741 |
| 2024-05-08 | 51.26 | $28.51 | 28436 |
| 2024-05-07 | 56.20 | $28.95 | 27900 |
| 2024-05-06 | 54.79 | $28.80 | 25800 |
| 2024-05-03 | 50.43 | $28.37 | 26100 |
| 2024-05-02 | 47.30 | $28.09 | 60400 |
| 2024-05-01 | 42.21 | $27.68 | 25827 |
| 2024-04-30 | 42.79 | $27.74 | 25601 |
| 2024-04-29 | 48.42 | $28.28 | 41600 |
| 2024-04-26 | 45.65 | $28.06 | 23744 |
| 2024-04-25 | 45.27 | $28.03 | 50746 |
| 2024-04-24 | 46.19 | $28.12 | 26900 |
| 2024-04-23 | 46.07 | $28.11 | 24700 |
| 2024-04-22 | 39.09 | $27.55 | 17400 |
| 2024-04-19 | 36.59 | $27.37 | 16400 |
| 2024-04-18 | 36.67 | $27.38 | 31719 |
| 2024-04-17 | 38.50 | $27.61 | 27229 |
| 2024-04-16 | 41.04 | $27.91 | 84300 |
| 2024-04-15 | 41.82 | $28.00 | 21600 |
| 2024-04-12 | 45.11 | $28.36 | 14939 |
| 2024-04-11 | 50.20 | $28.85 | 29500 |
| 2024-04-10 | 49.87 | $28.82 | 17645 |
| 2024-04-09 | 56.10 | $29.35 | 34100 |
| 2024-04-08 | 55.50 | $29.29 | 36113 |
| 2024-04-05 | 55.02 | $29.24 | 3600 |
| 2024-04-04 | 51.61 | $28.90 | 25845 |
| 2024-04-03 | 54.61 | $29.16 | 69120 |
| 2024-04-02 | 54.73 | $29.17 | 69800 |
| 2024-04-01 | 61.17 | $29.69 | 24235 |
| 2024-03-28 | 67.24 | $30.11 | 60400 |
| 2024-03-27 | 65.78 | $29.92 | 44200 |
| 2024-03-26 | 62.88 | $29.57 | 32823 |
| 2024-03-25 | 62.80 | $29.56 | 25642 |
| 2024-03-22 | 67.20 | $29.86 | 31000 |
| 2024-03-21 | 68.89 | $29.97 | 20100 |
| 2024-03-20 | 65.78 | $29.55 | 20400 |
| 2024-03-19 | 63.47 | $29.27 | 41446 |
| 2024-03-18 | 60.96 | $28.99 | 6439 |
| 2024-03-15 | 60.13 | $28.90 | 28536 |
| 2024-03-14 | 61.37 | $28.99 | 26812 |
| 2024-03-13 | 65.38 | $29.27 | 35000 |
| 2024-03-12 | 64.75 | $29.19 | 42721 |
| 2024-03-11 | 62.93 | $28.96 | 31400 |
| 2024-03-08 | 65.89 | $29.17 | 23500 |
| 2024-03-07 | 70.71 | $29.49 | 31216 |
| 2024-03-06 | 67.85 | $29.08 | 30718 |
| 2024-03-05 | 65.92 | $28.83 | 44128 |
| 2024-03-04 | 72.53 | $29.23 | 22631 |
| 2024-03-01 | 72.34 | $29.20 | 48100 |
| 2024-02-29 | 69.71 | $28.82 | 32612 |
| 2024-02-28 | 68.82 | $28.70 | 41100 |
| 2024-02-27 | 68.98 | $28.71 | 50100 |
| 2024-02-26 | 68.50 | $28.64 | 20034 |
| 2024-02-23 | 68.22 | $28.60 | 40143 |
| 2024-02-22 | 66.44 | $28.34 | 28327 |
| 2024-02-21 | 63.61 | $27.96 | 29028 |
| 2024-02-20 | 62.67 | $27.84 | 19900 |
| 2024-02-16 | 66.93 | $28.15 | 37500 |
| 2024-02-15 | 67.21 | $28.17 | 48216 |
| 2024-02-14 | 64.22 | $27.75 | 28813 |
| 2024-02-13 | 59.73 | $27.21 | 26300 |
| 2024-02-12 | 66.32 | $27.66 | 28400 |
| 2024-02-09 | 66.47 | $27.67 | 30446 |
| 2024-02-08 | 63.48 | $27.30 | 28400 |
| 2024-02-07 | 59.17 | $26.84 | 29645 |
| 2024-02-06 | 56.97 | $26.63 | 30405 |
| 2024-02-05 | 53.57 | $26.33 | 30309 |
| 2024-02-02 | 56.39 | $26.53 | 28900 |
| 2024-02-01 | 57.11 | $26.58 | 46700 |
| 2024-01-31 | 52.79 | $26.20 | 44300 |
| 2024-01-30 | 60.38 | $26.70 | 33500 |
| 2024-01-29 | 61.91 | $26.79 | 30320 |
| 2024-01-26 | 58.48 | $26.48 | 75700 |
| 2024-01-25 | 58.97 | $26.51 | 4600 |
| 2024-01-24 | 57.51 | $26.38 | 13529 |
| 2024-01-23 | 61.67 | $26.64 | 32510 |
| 2024-01-22 | 63.01 | $26.72 | 48000 |
| 2024-01-19 | 60.03 | $26.43 | 27200 |
| 2024-01-18 | 58.27 | $26.27 | 21327 |
| 2024-01-17 | 55.72 | $26.05 | 41400 |
| 2024-01-16 | 58.02 | $26.20 | 43500 |
| 2024-01-12 | 57.91 | $26.19 | 24700 |
| 2024-01-11 | 58.05 | $26.20 | 33200 |
| 2024-01-10 | 57.65 | $26.16 | 37500 |
| 2024-01-09 | 56.47 | $26.04 | 48829 |
| 2024-01-08 | 58.41 | $26.19 | 40600 |
| 2024-01-05 | 53.21 | $25.68 | 162037 |
| 2024-01-04 | 54.35 | $25.77 | 35926 |
| 2024-01-03 | 53.73 | $25.71 | 263240 |
| 2024-01-02 | 62.09 | $26.33 | 15500 |
| 2023-12-29 | 67.23 | $26.65 | 31839 |
| 2023-12-28 | 71.62 | $26.90 | 63112 |
| 2023-12-27 | 71.33 | $26.86 | 112027 |
| 2023-12-26 | 71.20 | $26.84 | 27200 |
| 2023-12-22 | 69.90 | $26.65 | 35500 |
| 2023-12-21 | 68.84 | $26.50 | 43715 |
| 2023-12-20 | 66.29 | $26.16 | 115400 |
| 2023-12-19 | 73.70 | $26.60 | 22800 |
| 2023-12-18 | 71.57 | $26.29 | 37933 |
| 2023-12-15 | 71.00 | $26.21 | 77900 |
| 2023-12-14 | 72.74 | $26.31 | 35639 |
| 2023-12-13 | 69.86 | $25.90 | 45700 |
| 2023-12-12 | 64.55 | $25.29 | 113800 |
| 2023-12-11 | 63.76 | $25.21 | 38130 |
| 2023-12-08 | 62.15 | $25.05 | 23700 |
| 2023-12-07 | 61.22 | $24.96 | 176300 |
| 2023-12-06 | 58.90 | $24.74 | 47600 |
| 2023-12-05 | 59.21 | $24.76 | 38136 |
| 2023-12-04 | 62.78 | $24.99 | 22400 |
| 2023-12-01 | 61.73 | $24.88 | 38400 |
| 2023-11-30 | 57.02 | $24.43 | 60000 |
| 2023-11-29 | 55.88 | $24.33 | 46213 |
| 2023-11-28 | 54.14 | $24.18 | 141345 |
| 2023-11-27 | 57.75 | $24.43 | 98800 |
| 2023-11-24 | 58.04 | $24.45 | 27206 |
| 2023-11-22 | 57.42 | $24.39 | 45700 |
| 2023-11-21 | 55.23 | $24.18 | 54300 |
| 2023-11-20 | 55.75 | $24.22 | 28400 |
| 2023-11-17 | 54.53 | $24.10 | 39700 |
| 2023-11-16 | 53.93 | $24.04 | 36548 |
| 2023-11-15 | 56.66 | $24.27 | 242600 |
| 2023-11-14 | 56.48 | $24.25 | 31600 |
| 2023-11-13 | 45.63 | $23.25 | 58000 |
| 2023-11-10 | 44.58 | $23.17 | 51546 |
| 2023-11-09 | 41.49 | $22.94 | 62600 |
| 2023-11-08 | 43.59 | $23.15 | 111017 |
| 2023-11-07 | 45.37 | $23.32 | 75400 |
| 2023-11-06 | 43.84 | $23.20 | 30800 |
| 2023-11-03 | 45.34 | $23.35 | 53400 |
| 2023-11-02 | 38.81 | $22.86 | 46423 |
| 2023-11-01 | 34.07 | $22.55 | 32600 |
| 2023-10-31 | 35.24 | $22.69 | 57922 |
| 2023-10-30 | 33.85 | $22.60 | 36734 |
| 2023-10-27 | 32.01 | $22.48 | 23100 |
| 2023-10-26 | 33.72 | $22.71 | 40829 |
| 2023-10-25 | 35.61 | $22.95 | 196603 |
| 2023-10-24 | 40.56 | $23.50 | 26300 |
| 2023-10-23 | 37.08 | $23.27 | 31300 |
| 2023-10-20 | 38.29 | $23.40 | 33400 |
| 2023-10-19 | 40.39 | $23.62 | 64900 |
| 2023-10-18 | 43.71 | $23.94 | 30741 |
| 2023-10-17 | 49.51 | $24.42 | 39300 |
| 2023-10-16 | 47.00 | $24.24 | 200 |
| 2023-10-13 | 41.83 | $23.90 | 7800 |
| 2023-10-12 | 43.00 | $24.00 | 11000 |
| 2023-10-11 | 47.85 | $24.38 | 600 |
| 2023-10-10 | 47.85 | $24.38 | 4600 |
| 2023-10-09 | 46.12 | $24.26 | 7500 |
| 2023-10-06 | 43.13 | $24.06 | 102 |
| 2023-10-05 | 37.53 | $23.72 | 100 |
| 2023-10-04 | 38.81 | $23.84 | 100 |
| 2023-10-03 | 36.76 | $23.72 | 16400 |
| 2023-10-02 | 40.52 | $24.07 | 400 |
| 2023-09-29 | 42.66 | $24.25 | 100 |
| 2023-09-28 | 44.64 | $24.41 | 100 |
| 2023-09-27 | 41.57 | $24.22 | 100 |
| 2023-09-26 | 39.04 | $24.07 | 100 |
| 2023-09-25 | 41.79 | $24.31 | 100 |
| 2023-09-22 | 39.43 | $24.17 | 100 |
| 2023-09-21 | 39.09 | $24.15 | 100 |
| 2023-09-20 | 45.58 | $24.69 | 200 |
| 2023-09-19 | 47.23 | $24.81 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-96.30
2026-07-24
Close Price
$33.78
Vol: 85325
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -96.30 | $33.78 | 85325 |
| 2026-07-23 | -91.79 | $34.07 | 24326 |
| 2026-07-22 | -87.77 | $34.20 | 21234 |
| 2026-07-21 | -78.42 | $34.46 | 30515 |
| 2026-07-20 | -91.37 | $34.10 | 36300 |
| 2026-07-17 | -85.25 | $34.27 | 25900 |
| 2026-07-16 | -91.49 | $34.49 | 20811 |
| 2026-07-15 | -87.23 | $34.59 | 27433 |
| 2026-07-14 | -80.60 | $34.77 | 31200 |
| 2026-07-13 | -86.64 | $34.63 | 34746 |
| 2026-07-10 | -53.79 | $35.22 | 25948 |
| 2026-07-09 | -42.57 | $35.38 | 55843 |
| 2026-07-08 | -54.71 | $34.78 | 35943 |
| 2026-07-07 | -42.35 | $35.20 | 35400 |
| 2026-07-06 | -17.65 | $36.04 | 23614 |
| 2026-07-02 | -25.59 | $35.77 | 31400 |
| 2026-07-01 | -14.41 | $36.15 | 46616 |
| 2026-06-30 | -0.31 | $36.49 | 46423 |
| 2026-06-29 | -14.72 | $35.79 | 55600 |
| 2026-06-26 | -20.07 | $35.63 | 25300 |
| 2026-06-25 | -0.33 | $36.22 | 37512 |
| 2026-06-24 | -16.54 | $35.51 | 39014 |
| 2026-06-23 | -28.68 | $35.18 | 61835 |
| 2026-06-22 | -7.93 | $35.73 | 70300 |
| 2026-06-18 | -0.61 | $35.81 | 51540 |
| 2026-06-17 | -22.25 | $35.01 | 32827 |
| 2026-06-16 | -16.02 | $35.17 | 32500 |
| 2026-06-15 | -10.34 | $35.39 | 48937 |
| 2026-06-12 | -9.38 | $35.01 | 56800 |
| 2026-06-11 | -10.85 | $34.96 | 31500 |
| 2026-06-10 | -47.80 | $33.70 | 26141 |
| 2026-06-09 | -26.10 | $34.44 | 45444 |
| 2026-06-08 | -32.26 | $34.23 | 26100 |
| 2026-06-05 | -44.28 | $33.82 | 45800 |
| 2026-06-04 | -3.81 | $35.20 | 27100 |
| 2026-06-03 | -1.59 | $35.01 | 24608 |
| 2026-06-02 | 0.00 | $34.91 | 26926 |
| 2026-06-01 | -5.10 | $34.71 | 44900 |
| 2026-05-29 | 0.00 | $34.63 | 31329 |
| 2026-05-28 | -5.08 | $34.23 | 36425 |
| 2026-05-27 | -23.26 | $33.69 | 32925 |
| 2026-05-26 | -14.58 | $33.94 | 212720 |
| 2026-05-22 | -36.46 | $33.31 | 18600 |
| 2026-05-21 | -42.36 | $33.14 | 28200 |
| 2026-05-20 | -49.65 | $32.93 | 23800 |
| 2026-05-19 | -73.26 | $32.25 | 30300 |
| 2026-05-18 | -65.63 | $32.47 | 75232 |
| 2026-05-15 | -53.13 | $32.83 | 45307 |
| 2026-05-14 | -34.03 | $33.38 | 32328 |
| 2026-05-13 | -37.50 | $33.28 | 34700 |
| 2026-05-12 | -34.03 | $33.38 | 75645 |
| 2026-05-11 | -30.90 | $33.47 | 34800 |
| 2026-05-08 | -26.74 | $33.59 | 76735 |
| 2026-05-07 | -22.22 | $33.72 | 76938 |
| 2026-05-06 | 0.00 | $34.22 | 47923 |
| 2026-05-05 | -2.07 | $33.84 | 66667 |
| 2026-05-04 | -36.23 | $32.54 | 29900 |
| 2026-05-01 | -33.53 | $32.63 | 43914 |
| 2026-04-30 | -37.04 | $32.45 | 262600 |
| 2026-04-29 | -60.40 | $31.63 | 297415 |
| 2026-04-28 | -45.09 | $32.05 | 20500 |
| 2026-04-27 | -19.43 | $32.93 | 22000 |
| 2026-04-24 | -15.17 | $33.11 | 32246 |
| 2026-04-23 | -18.48 | $32.97 | 33831 |
| 2026-04-22 | -12.09 | $33.24 | 52343 |
| 2026-04-21 | -15.17 | $33.11 | 56100 |
| 2026-04-20 | -1.07 | $33.23 | 47705 |
| 2026-04-17 | -5.62 | $33.06 | 24100 |
| 2026-04-16 | -14.20 | $32.49 | 54023 |
| 2026-04-15 | -3.50 | $32.84 | 38600 |
| 2026-04-14 | -2.92 | $32.86 | 69535 |
| 2026-04-13 | -0.34 | $32.49 | 54200 |
| 2026-04-10 | -6.84 | $31.98 | 32145 |
| 2026-04-09 | -11.07 | $31.94 | 64014 |
| 2026-04-08 | -21.61 | $31.96 | 39400 |
| 2026-04-07 | -60.30 | $30.86 | 39948 |
| 2026-04-06 | -57.61 | $30.95 | 75600 |
| 2026-04-02 | -62.09 | $30.80 | 84939 |
| 2026-04-01 | -62.92 | $30.95 | 51100 |
| 2026-03-31 | -70.35 | $30.71 | 64300 |
| 2026-03-30 | -96.23 | $29.68 | 60200 |
| 2026-03-27 | -98.58 | $30.45 | 42100 |
| 2026-03-26 | -92.45 | $30.98 | 59015 |
| 2026-03-25 | -68.77 | $31.83 | 50200 |
| 2026-03-24 | -73.61 | $31.69 | 84839 |
| 2026-03-23 | -80.28 | $31.45 | 71700 |
| 2026-03-20 | -93.61 | $30.97 | 53321 |
| 2026-03-19 | -80.83 | $31.81 | 50100 |
| 2026-03-18 | -86.90 | $31.62 | 60646 |
| 2026-03-17 | -76.04 | $31.96 | 50500 |
| 2026-03-16 | -82.75 | $31.75 | 35600 |
| 2026-03-13 | -96.17 | $31.33 | 173005 |
| 2026-03-12 | -98.94 | $31.53 | 1.4M |
| 2026-03-11 | -65.85 | $32.47 | 90100 |
| 2026-03-10 | -66.90 | $32.44 | 82100 |
| 2026-03-09 | -57.75 | $32.70 | 70908 |
| 2026-03-06 | -94.04 | $32.29 | 125200 |
| 2026-03-05 | -79.46 | $32.87 | 54900 |
| 2026-03-04 | -46.70 | $33.49 | 54848 |
| 2026-03-03 | -65.38 | $33.15 | 68000 |
| 2026-03-02 | -32.76 | $33.77 | 47742 |
| 2026-02-27 | -38.51 | $33.67 | 40400 |
| 2026-02-26 | -21.84 | $33.96 | 41100 |
| 2026-02-25 | -26.29 | $33.89 | 59700 |
| 2026-02-24 | -20.57 | $33.99 | 46500 |
| 2026-02-23 | -50.79 | $33.54 | 62224 |
| 2026-02-20 | -34.88 | $34.00 | 47849 |
| 2026-02-19 | -59.71 | $33.72 | 197510 |
| 2026-02-18 | -63.67 | $33.61 | 52900 |
| 2026-02-17 | -67.63 | $33.50 | 60515 |
| 2026-02-13 | -61.15 | $33.68 | 47000 |
| 2026-02-12 | -76.26 | $33.26 | 48700 |
| 2026-02-11 | -62.23 | $33.65 | 54200 |
| 2026-02-10 | -56.83 | $33.80 | 50200 |
| 2026-02-09 | -48.56 | $34.03 | 43036 |
| 2026-02-06 | -52.52 | $33.92 | 50919 |
| 2026-02-05 | -96.76 | $32.69 | 40000 |
| 2026-02-04 | -82.78 | $33.12 | 165507 |
| 2026-02-03 | -67.25 | $33.45 | 135400 |
| 2026-02-02 | -57.33 | $33.62 | 58830 |
| 2026-01-30 | -54.57 | $33.41 | 36549 |
| 2026-01-29 | -40.16 | $33.87 | 69200 |
| 2026-01-28 | -34.57 | $34.08 | 41200 |
| 2026-01-27 | -30.85 | $34.22 | 45900 |
| 2026-01-26 | -27.66 | $34.34 | 51746 |
| 2026-01-23 | -28.72 | $34.30 | 38100 |
| 2026-01-22 | -14.63 | $34.83 | 62516 |
| 2026-01-21 | -3.04 | $34.81 | 103700 |
| 2026-01-20 | -18.87 | $34.07 | 38800 |
| 2026-01-16 | -5.47 | $34.47 | 60735 |
| 2026-01-15 | -6.75 | $34.21 | 74400 |
| 2026-01-14 | -4.42 | $33.69 | 57805 |
| 2026-01-13 | -8.17 | $33.67 | 58908 |
| 2026-01-12 | -11.28 | $33.59 | 63101 |
| 2026-01-09 | -20.62 | $33.35 | 75700 |
| 2026-01-08 | -36.97 | $32.93 | 40519 |
| 2026-01-07 | -37.74 | $32.91 | 57929 |
| 2026-01-06 | -31.91 | $33.06 | 55500 |
| 2026-01-05 | -44.36 | $32.74 | 30400 |
| 2026-01-02 | -66.93 | $32.16 | 45300 |
| 2025-12-31 | -87.94 | $31.62 | 37127 |
| 2025-12-30 | -73.15 | $32.00 | 32508 |
| 2025-12-29 | -65.76 | $32.19 | 30700 |
| 2025-12-26 | -57.59 | $32.40 | 43200 |
| 2025-12-24 | -56.81 | $32.42 | 13600 |
| 2025-12-23 | -59.53 | $32.35 | 100413 |
| 2025-12-22 | -57.20 | $32.41 | 83400 |
| 2025-12-19 | -57.45 | $32.03 | 81245 |
| 2025-12-18 | -67.37 | $31.65 | 117037 |
| 2025-12-17 | -77.04 | $31.33 | 45100 |
| 2025-12-16 | -61.03 | $31.86 | 46033 |
| 2025-12-15 | -58.91 | $31.93 | 37821 |
| 2025-12-12 | -33.33 | $32.01 | 43700 |
| 2025-12-11 | -6.76 | $32.64 | 32700 |
| 2025-12-10 | -27.31 | $32.46 | 30905 |
| 2025-12-09 | -45.00 | $32.00 | 35716 |
| 2025-12-08 | -38.46 | $32.17 | 55300 |
| 2025-12-05 | -28.85 | $32.42 | 33925 |
| 2025-12-04 | -29.62 | $32.40 | 64300 |
| 2025-12-03 | -43.26 | $32.17 | 37100 |
| 2025-12-02 | -51.77 | $31.93 | 45501 |
| 2025-12-01 | -51.77 | $31.93 | 31100 |
| 2025-11-28 | -31.56 | $32.50 | 30900 |
| 2025-11-26 | -40.91 | $32.39 | 151328 |
| 2025-11-25 | -54.65 | $32.18 | 54146 |
| 2025-11-24 | -67.91 | $31.77 | 50900 |
| 2025-11-21 | -84.65 | $31.19 | 230300 |
| 2025-11-20 | -100.00 | $30.57 | 46700 |
| 2025-11-19 | -89.13 | $31.33 | 46800 |
| 2025-11-18 | -91.85 | $31.23 | 66341 |
| 2025-11-17 | -95.44 | $31.26 | 54000 |
| 2025-11-14 | -89.59 | $31.77 | 42735 |
| 2025-11-13 | -98.98 | $31.71 | 32305 |
| 2025-11-12 | -59.22 | $32.94 | 50400 |
| 2025-11-11 | -62.41 | $32.85 | 47516 |
| 2025-11-10 | -64.54 | $32.79 | 105600 |
| 2025-11-07 | -79.08 | $32.38 | 44000 |
| 2025-11-06 | -92.83 | $32.28 | 57300 |
| 2025-11-05 | -63.39 | $33.19 | 25600 |
| 2025-11-04 | -80.80 | $32.80 | 49148 |
| 2025-11-03 | -64.29 | $33.17 | 22238 |
| 2025-10-31 | -68.30 | $33.08 | 43137 |
| 2025-10-30 | -67.41 | $33.10 | 31513 |
| 2025-10-29 | -40.18 | $33.71 | 35600 |
| 2025-10-28 | -26.79 | $34.01 | 33418 |
| 2025-10-27 | -10.27 | $34.38 | 26500 |
| 2025-10-24 | -10.24 | $34.21 | 42000 |
| 2025-10-23 | -19.51 | $33.69 | 69816 |
| 2025-10-22 | -56.71 | $33.08 | 249800 |
| 2025-10-21 | -25.16 | $33.56 | 34335 |
| 2025-10-20 | -27.78 | $33.54 | 46206 |
| 2025-10-17 | -50.62 | $33.17 | 35800 |
| 2025-10-16 | -51.20 | $33.18 | 32233 |
| 2025-10-15 | -41.57 | $33.34 | 31542 |
| 2025-10-14 | -45.18 | $33.28 | 34211 |
| 2025-10-13 | -44.58 | $33.29 | 18923 |
| 2025-10-10 | -100.00 | $32.37 | 32536 |
| 2025-10-09 | -40.88 | $33.38 | 40236 |
| 2025-10-08 | -13.21 | $33.82 | 23946 |
| 2025-10-07 | -52.83 | $33.19 | 33732 |
| 2025-10-06 | -25.79 | $33.62 | 35103 |
| 2025-10-03 | -31.45 | $33.53 | 34900 |
| 2025-10-02 | -29.56 | $33.56 | 52200 |
| 2025-10-01 | -35.96 | $33.39 | 8900 |
| 2025-09-30 | -37.89 | $33.31 | 80324 |
| 2025-09-29 | -42.29 | $33.18 | 39600 |
| 2025-09-26 | -38.31 | $33.26 | 57800 |
| 2025-09-25 | -55.72 | $32.91 | 14600 |
| 2025-09-24 | -46.27 | $33.10 | 45200 |
| 2025-09-23 | -21.89 | $33.59 | 50849 |
| 2025-09-22 | -9.45 | $33.84 | 76300 |
| 2025-09-19 | -18.41 | $33.66 | 17813 |
| 2025-09-18 | -0.52 | $33.95 | 35500 |
| 2025-09-17 | -21.38 | $33.24 | 32100 |
| 2025-09-16 | -16.98 | $33.31 | 29528 |
| 2025-09-15 | -10.69 | $33.41 | 27900 |
| 2025-09-12 | -32.28 | $33.06 | 25244 |
| 2025-09-11 | 0.00 | $33.50 | 21700 |
| 2025-09-10 | -23.30 | $32.78 | 35400 |
| 2025-09-09 | -27.93 | $32.71 | 35600 |
| 2025-09-08 | -7.20 | $32.93 | 37106 |
| 2025-09-05 | -14.40 | $32.84 | 57118 |
| 2025-09-04 | -15.49 | $32.80 | 47617 |
| 2025-09-03 | -50.00 | $32.31 | 58000 |
| 2025-09-02 | -47.89 | $32.34 | 26800 |
| 2025-08-29 | -31.69 | $32.57 | 50726 |
| 2025-08-28 | -5.23 | $32.91 | 90900 |
| 2025-08-27 | -8.50 | $32.86 | 31400 |
| 2025-08-26 | -43.22 | $32.59 | 31800 |
| 2025-08-25 | -50.25 | $32.45 | 35012 |
| 2025-08-22 | -36.18 | $32.73 | 14527 |
| 2025-08-21 | -59.80 | $32.26 | 41900 |
| 2025-08-20 | -56.78 | $32.32 | 42900 |
| 2025-08-19 | -57.29 | $32.31 | 29004 |
| 2025-08-18 | -47.62 | $32.45 | 35704 |
| 2025-08-15 | -58.40 | $32.06 | 26500 |
| 2025-08-14 | -46.64 | $32.34 | 36111 |
| 2025-08-13 | -29.83 | $32.74 | 28300 |
| 2025-08-12 | -33.83 | $32.55 | 33501 |
| 2025-08-11 | -62.03 | $31.80 | 24902 |
| 2025-08-08 | -60.90 | $31.83 | 42500 |
| 2025-08-07 | -58.27 | $31.90 | 23429 |
| 2025-08-06 | -52.63 | $32.05 | 22448 |
| 2025-08-05 | -50.75 | $32.10 | 22207 |
| 2025-08-04 | -48.12 | $32.17 | 57149 |
| 2025-08-01 | -63.53 | $31.76 | 39800 |
| 2025-07-31 | -52.63 | $32.05 | 50548 |
| 2025-07-30 | -38.72 | $32.42 | 34109 |
| 2025-07-29 | -2.89 | $32.47 | 64802 |
| 2025-07-28 | -5.44 | $32.18 | 17548 |
| 2025-07-25 | -3.40 | $32.21 | 14608 |
| 2025-07-24 | -26.32 | $31.63 | 38707 |
| 2025-07-23 | -27.19 | $31.62 | 26600 |
| 2025-07-22 | -32.46 | $31.56 | 25300 |
| 2025-07-21 | -57.72 | $31.07 | 17427 |
| 2025-07-18 | -32.05 | $31.43 | 17400 |
| 2025-07-17 | -32.69 | $31.42 | 20500 |
| 2025-07-16 | -55.13 | $31.07 | 44800 |
| 2025-07-15 | -66.03 | $30.90 | 14800 |
| 2025-07-14 | -39.10 | $31.32 | 17513 |
| 2025-07-11 | -48.72 | $31.17 | 12400 |
| 2025-07-10 | -26.28 | $31.52 | 33109 |
| 2025-07-09 | -19.23 | $31.63 | 32800 |
| 2025-07-08 | -22.90 | $31.38 | 25800 |
| 2025-07-07 | -22.90 | $31.38 | 24300 |
| 2025-07-03 | -2.33 | $31.63 | 26500 |
| 2025-07-02 | -5.94 | $31.32 | 49609 |
| 2025-07-01 | -10.85 | $31.23 | 56300 |
| 2025-06-30 | -11.95 | $31.18 | 57600 |
| 2025-06-27 | -11.95 | $31.18 | 28418 |
| 2025-06-26 | -6.34 | $31.11 | 121200 |
| 2025-06-25 | -22.54 | $30.88 | 26724 |
| 2025-06-24 | -2.82 | $31.16 | 37100 |
| 2025-06-23 | -14.97 | $30.80 | 33300 |
| 2025-06-20 | -38.10 | $30.46 | 14400 |
| 2025-06-18 | -28.57 | $30.60 | 16900 |
| 2025-06-17 | -26.53 | $30.63 | 34902 |
| 2025-06-16 | -19.05 | $30.74 | 15500 |
| 2025-06-13 | -33.33 | $30.53 | 28000 |
| 2025-06-12 | -11.56 | $30.85 | 27541 |
| 2025-06-11 | -20.41 | $30.72 | 27400 |
| 2025-06-10 | -16.33 | $30.78 | 32000 |
| 2025-06-09 | -9.66 | $30.86 | 29500 |
| 2025-06-06 | -8.62 | $30.83 | 19200 |
| 2025-06-05 | -10.78 | $30.58 | 19016 |
| 2025-06-04 | -10.24 | $30.55 | 40918 |
| 2025-06-03 | -13.78 | $30.45 | 25700 |
| 2025-06-02 | -29.33 | $30.10 | 29629 |
| 2025-05-30 | -28.89 | $30.11 | 24218 |
| 2025-05-29 | -18.15 | $30.23 | 42800 |
| 2025-05-28 | -17.99 | $30.00 | 18100 |
| 2025-05-27 | -4.57 | $30.44 | 41337 |
| 2025-05-23 | -21.95 | $29.87 | 24917 |
| 2025-05-22 | -23.17 | $29.83 | 36500 |
| 2025-05-21 | -23.77 | $29.77 | 39300 |
| 2025-05-20 | -4.42 | $30.43 | 26626 |
| 2025-05-19 | -2.20 | $30.49 | 23314 |
| 2025-05-16 | -1.24 | $30.53 | 13400 |
| 2025-05-15 | -5.72 | $30.21 | 22900 |
| 2025-05-14 | -8.69 | $30.07 | 23300 |
| 2025-05-13 | -1.48 | $30.41 | 38312 |
| 2025-05-12 | 0.00 | $30.38 | 30336 |
| 2025-05-09 | -4.49 | $29.38 | 27108 |
| 2025-05-08 | -5.10 | $29.35 | 25447 |
| 2025-05-07 | 0.00 | $29.09 | 30224 |
| 2025-05-06 | -10.00 | $28.63 | 30600 |
| 2025-05-05 | -4.75 | $28.84 | 23600 |
| 2025-05-02 | -0.85 | $28.90 | 20000 |
| 2025-05-01 | -3.81 | $28.02 | 52100 |
| 2025-04-30 | -13.79 | $27.73 | 34821 |
| 2025-04-29 | -10.59 | $27.86 | 42737 |
| 2025-04-28 | -15.27 | $27.67 | 25125 |
| 2025-04-25 | -13.79 | $27.73 | 39327 |
| 2025-04-24 | -16.99 | $27.65 | 91100 |
| 2025-04-23 | -37.28 | $27.09 | 40132 |
| 2025-04-22 | -47.81 | $26.61 | 119537 |
| 2025-04-21 | -60.53 | $26.03 | 50415 |
| 2025-04-17 | -44.96 | $26.74 | 29300 |
| 2025-04-16 | -49.34 | $26.54 | 73141 |
| 2025-04-15 | -41.67 | $26.89 | 51100 |
| 2025-04-14 | -39.91 | $26.97 | 23309 |
| 2025-04-11 | -44.08 | $26.78 | 35903 |
| 2025-04-10 | -55.04 | $26.28 | 35500 |
| 2025-04-09 | -35.09 | $27.19 | 28400 |
| 2025-04-08 | -86.84 | $24.83 | 93000 |
| 2025-04-07 | -74.78 | $25.38 | 309600 |
| 2025-04-04 | -91.18 | $25.48 | 68000 |
| 2025-04-03 | -97.57 | $26.78 | 64900 |
| 2025-04-02 | -28.27 | $28.25 | 26802 |
| 2025-04-01 | -49.74 | $27.84 | 25717 |
| 2025-03-31 | -59.16 | $27.66 | 40822 |
| 2025-03-28 | -68.03 | $27.66 | 16000 |
| 2025-03-27 | -48.36 | $28.14 | 45227 |
| 2025-03-26 | -41.80 | $28.30 | 26800 |
| 2025-03-25 | -35.13 | $28.69 | 19402 |
| 2025-03-24 | -34.05 | $28.72 | 24024 |
| 2025-03-21 | -65.42 | $27.90 | 21443 |
| 2025-03-20 | -69.41 | $28.03 | 40500 |
| 2025-03-19 | -65.52 | $28.18 | 27636 |
| 2025-03-18 | -76.84 | $27.79 | 79100 |
| 2025-03-17 | -69.47 | $28.08 | 33108 |
| 2025-03-14 | -77.35 | $27.77 | 66100 |
| 2025-03-13 | -96.69 | $27.01 | 35021 |
| 2025-03-12 | -97.38 | $27.46 | 46500 |
| 2025-03-11 | -95.35 | $27.53 | 38900 |
| 2025-03-10 | -98.55 | $27.63 | 19641 |
| 2025-03-07 | -80.36 | $28.32 | 99700 |
| 2025-03-06 | -87.54 | $28.26 | 107223 |
| 2025-03-05 | -77.45 | $28.60 | 74524 |
| 2025-03-04 | -87.24 | $28.27 | 42202 |
| 2025-03-03 | -96.13 | $28.48 | 42303 |
| 2025-02-28 | -83.78 | $29.06 | 43400 |
| 2025-02-27 | -99.61 | $28.70 | 24400 |
| 2025-02-26 | -93.20 | $29.31 | 33900 |
| 2025-02-25 | -87.38 | $29.43 | 39006 |
| 2025-02-24 | -97.44 | $29.42 | 34207 |
| 2025-02-21 | -98.33 | $29.60 | 40200 |
| 2025-02-20 | -84.04 | $30.42 | 50902 |
| 2025-02-19 | -68.27 | $30.78 | 41200 |
| 2025-02-18 | -69.71 | $30.75 | 29734 |
| 2025-02-14 | -82.21 | $30.49 | 21800 |
| 2025-02-13 | -77.40 | $30.59 | 62926 |
| 2025-02-12 | -92.31 | $30.28 | 25000 |
| 2025-02-11 | -77.94 | $30.61 | 33218 |
| 2025-02-10 | -52.07 | $30.94 | 34800 |
| 2025-02-07 | -56.68 | $30.80 | 41100 |
| 2025-02-06 | -40.08 | $31.21 | 28400 |
| 2025-02-05 | -48.99 | $30.99 | 28300 |
| 2025-02-04 | -64.37 | $30.61 | 32200 |
| 2025-02-03 | -73.28 | $30.39 | 22111 |
| 2025-01-31 | -53.97 | $30.84 | 21200 |
| 2025-01-30 | -46.43 | $31.03 | 31100 |
| 2025-01-29 | -54.62 | $30.78 | 27600 |
| 2025-01-28 | -48.08 | $30.95 | 20020 |
| 2025-01-27 | -46.92 | $30.98 | 21441 |
| 2025-01-24 | -16.54 | $31.77 | 31048 |
| 2025-01-23 | -7.69 | $32.00 | 14100 |
| 2025-01-22 | -5.38 | $32.06 | 26902 |
| 2025-01-21 | -2.07 | $31.97 | 21300 |
| 2025-01-17 | -15.53 | $31.34 | 15700 |
| 2025-01-16 | -10.75 | $31.26 | 25000 |
| 2025-01-15 | -43.54 | $30.78 | 21300 |
| 2025-01-14 | -63.68 | $30.37 | 17824 |
| 2025-01-13 | -79.57 | $30.07 | 25200 |
| 2025-01-10 | -84.58 | $29.97 | 31439 |
| 2025-01-08 | -73.33 | $30.24 | 34713 |
| 2025-01-07 | -79.58 | $30.09 | 39600 |
| 2025-01-06 | -71.67 | $30.28 | 100000 |
| 2025-01-03 | -78.23 | $30.14 | 27641 |
| 2025-01-02 | -94.78 | $29.73 | 36600 |
| 2024-12-31 | -87.15 | $29.92 | 87133 |
| 2024-12-30 | -87.15 | $29.92 | 137600 |
| 2024-12-27 | -88.79 | $30.13 | 70028 |
| 2024-12-26 | -72.65 | $30.49 | 31024 |
| 2024-12-24 | -76.68 | $30.40 | 22600 |
| 2024-12-23 | -87.87 | $30.17 | 31912 |
| 2024-12-20 | -87.87 | $30.17 | 52000 |
| 2024-12-19 | -95.82 | $29.98 | 35848 |
| 2024-12-18 | -100.00 | $30.02 | 132100 |
| 2024-12-17 | -43.72 | $31.19 | 50200 |
| 2024-12-16 | -31.17 | $31.50 | 19945 |
| 2024-12-13 | -34.82 | $31.41 | 17830 |
| 2024-12-12 | -23.89 | $31.68 | 38448 |
| 2024-12-11 | -15.38 | $31.89 | 34332 |
| 2024-12-10 | -27.53 | $31.59 | 53300 |
| 2024-12-09 | -23.48 | $31.69 | 24000 |
| 2024-12-06 | -17.81 | $31.83 | 25600 |
| 2024-12-05 | -18.62 | $31.81 | 21630 |
| 2024-12-04 | -8.50 | $32.06 | 34100 |
| 2024-12-03 | -18.45 | $31.77 | 34000 |
| 2024-12-02 | -14.29 | $31.84 | 28411 |
| 2024-11-29 | -11.07 | $31.93 | 148305 |
| 2024-11-27 | -13.03 | $31.84 | 34000 |
| 2024-11-26 | -9.70 | $31.95 | 59000 |
| 2024-11-25 | -7.58 | $32.02 | 28600 |
| 2024-11-22 | -8.01 | $31.61 | 39700 |
| 2024-11-21 | -20.56 | $31.25 | 47629 |
| 2024-11-20 | -45.30 | $30.54 | 39216 |
| 2024-11-19 | -57.14 | $30.20 | 39413 |
| 2024-11-18 | -64.46 | $29.99 | 44146 |
| 2024-11-15 | -65.51 | $29.96 | 45100 |
| 2024-11-14 | -47.04 | $30.49 | 116021 |
| 2024-11-13 | -25.09 | $31.12 | 27308 |
| 2024-11-12 | -13.59 | $31.45 | 63700 |
| 2024-11-11 | -5.57 | $31.68 | 107311 |
| 2024-11-08 | -4.37 | $31.38 | 44300 |
| 2024-11-07 | -4.46 | $31.11 | 33400 |
| 2024-11-06 | -2.78 | $31.07 | 39135 |
| 2024-11-05 | -36.05 | $29.91 | 78500 |
| 2024-11-04 | -79.59 | $29.27 | 38600 |
| 2024-11-01 | -84.35 | $29.20 | 29500 |
| 2024-10-31 | -97.28 | $29.01 | 63300 |
| 2024-10-30 | -89.23 | $29.28 | 30900 |
| 2024-10-29 | -63.08 | $29.62 | 33200 |
| 2024-10-28 | -74.62 | $29.47 | 33936 |
| 2024-10-25 | -94.62 | $29.21 | 31407 |
| 2024-10-24 | -78.57 | $29.56 | 54935 |
| 2024-10-23 | -89.29 | $29.44 | 41113 |
| 2024-10-22 | -78.57 | $29.56 | 168500 |
| 2024-10-21 | -39.29 | $30.00 | 21600 |
| 2024-10-18 | -19.64 | $30.22 | 44323 |
| 2024-10-17 | -23.21 | $30.18 | 37917 |
| 2024-10-16 | -11.11 | $30.28 | 25312 |
| 2024-10-15 | -29.63 | $30.08 | 42200 |
| 2024-10-14 | -2.88 | $30.33 | 19700 |
| 2024-10-11 | -2.94 | $30.10 | 20300 |
| 2024-10-10 | -37.93 | $29.68 | 21638 |
| 2024-10-09 | -25.63 | $29.71 | 25236 |
| 2024-10-08 | -23.14 | $29.59 | 30323 |
| 2024-10-07 | -33.62 | $29.35 | 33200 |
| 2024-10-04 | -18.34 | $29.70 | 35213 |
| 2024-10-03 | -25.76 | $29.53 | 28215 |
| 2024-10-02 | -20.52 | $29.65 | 20800 |
| 2024-10-01 | -22.27 | $29.61 | 31300 |
| 2024-09-30 | -9.17 | $29.91 | 22702 |
| 2024-09-27 | -12.66 | $29.83 | 11904 |
| 2024-09-26 | -12.89 | $29.79 | 33700 |
| 2024-09-25 | -24.00 | $29.54 | 31500 |
| 2024-09-24 | -7.56 | $29.91 | 47514 |
| 2024-09-23 | 0.00 | $30.08 | 21021 |
| 2024-09-20 | -6.85 | $29.87 | 35300 |
| 2024-09-19 | 0.00 | $30.02 | 21800 |
| 2024-09-18 | -18.56 | $29.41 | 26429 |
| 2024-09-17 | -19.07 | $29.40 | 23116 |
| 2024-09-16 | -25.26 | $29.28 | 21408 |
| 2024-09-13 | -34.02 | $29.11 | 16932 |
| 2024-09-12 | -54.64 | $28.71 | 24818 |
| 2024-09-11 | -72.68 | $28.36 | 17940 |
| 2024-09-10 | -89.89 | $28.08 | 24600 |
| 2024-09-09 | -96.51 | $28.11 | 25400 |
| 2024-09-06 | -100.00 | $28.05 | 22730 |
| 2024-09-05 | -74.85 | $28.49 | 32300 |
| 2024-09-04 | -55.61 | $28.68 | 24700 |
| 2024-09-03 | -51.53 | $28.76 | 33627 |
| 2024-08-30 | -5.24 | $29.64 | 18600 |
| 2024-08-29 | -13.31 | $29.44 | 24727 |
| 2024-08-28 | -22.01 | $29.38 | 27000 |
| 2024-08-27 | -24.30 | $29.44 | 28408 |
| 2024-08-26 | -22.89 | $29.48 | 34600 |
| 2024-08-23 | -15.85 | $29.68 | 14202 |
| 2024-08-22 | -34.86 | $29.14 | 19500 |
| 2024-08-21 | -23.94 | $29.45 | 22600 |
| 2024-08-20 | -38.03 | $29.05 | 32932 |
| 2024-08-19 | -29.58 | $29.29 | 9118 |
| 2024-08-16 | -36.97 | $29.08 | 31000 |
| 2024-08-15 | -35.21 | $29.13 | 22013 |
| 2024-08-14 | -55.99 | $28.54 | 19236 |
| 2024-08-13 | -59.11 | $28.57 | 20100 |
| 2024-08-12 | -72.42 | $28.20 | 23110 |
| 2024-08-09 | -63.94 | $28.48 | 26000 |
| 2024-08-08 | -59.70 | $28.62 | 23400 |
| 2024-08-07 | -84.24 | $27.81 | 21537 |
| 2024-08-06 | -71.82 | $28.22 | 29607 |
| 2024-08-05 | -81.82 | $27.89 | 24800 |
| 2024-08-02 | -82.45 | $28.57 | 14728 |
| 2024-08-01 | -59.73 | $29.27 | 24539 |
| 2024-07-31 | -36.20 | $29.79 | 24200 |
| 2024-07-30 | -45.41 | $29.55 | 46500 |
| 2024-07-29 | -42.36 | $29.62 | 17200 |
| 2024-07-26 | -43.67 | $29.59 | 17512 |
| 2024-07-25 | -68.56 | $29.02 | 47233 |
| 2024-07-24 | -75.98 | $28.85 | 21700 |
| 2024-07-23 | -45.41 | $29.55 | 16200 |
| 2024-07-22 | -40.17 | $29.67 | 32300 |
| 2024-07-19 | -62.88 | $29.15 | 5340 |
| 2024-07-18 | -51.97 | $29.40 | 18407 |
| 2024-07-17 | -37.12 | $29.74 | 17500 |
| 2024-07-16 | -1.75 | $30.55 | 34144 |
| 2024-07-15 | -13.89 | $29.85 | 31814 |
| 2024-07-12 | -9.09 | $29.80 | 27500 |
| 2024-07-11 | -9.40 | $29.36 | 22000 |
| 2024-07-10 | -45.65 | $28.80 | 40909 |
| 2024-07-09 | -79.38 | $28.45 | 37700 |
| 2024-07-08 | -54.55 | $28.68 | 20803 |
| 2024-07-05 | -64.65 | $28.58 | 22700 |
| 2024-07-03 | -59.00 | $28.63 | 15600 |
| 2024-07-02 | -66.67 | $28.46 | 20104 |
| 2024-07-01 | -68.42 | $28.44 | 94500 |
| 2024-06-28 | -49.12 | $28.66 | 26000 |
| 2024-06-27 | -42.98 | $28.73 | 58600 |
| 2024-06-26 | -59.65 | $28.54 | 16900 |
| 2024-06-25 | -48.25 | $28.67 | 27336 |
| 2024-06-24 | -30.70 | $28.87 | 56300 |
| 2024-06-21 | -35.09 | $28.82 | 32634 |
| 2024-06-20 | -39.47 | $28.77 | 46500 |
| 2024-06-18 | -22.81 | $28.96 | 31635 |
| 2024-06-17 | -39.47 | $28.77 | 119911 |
| 2024-06-14 | -64.91 | $28.48 | 233400 |
| 2024-06-13 | -30.17 | $28.89 | 1147 |
| 2024-06-12 | -24.80 | $29.02 | 56000 |
| 2024-06-11 | -67.20 | $28.49 | 29146 |
| 2024-06-10 | -62.40 | $28.55 | 14033 |
| 2024-06-07 | -83.20 | $28.29 | 37835 |
| 2024-06-06 | -72.80 | $28.42 | 21500 |
| 2024-06-05 | -63.20 | $28.54 | 23500 |
| 2024-06-04 | -98.40 | $28.10 | 31208 |
| 2024-06-03 | -83.65 | $28.46 | 19836 |
| 2024-05-31 | -64.95 | $28.70 | 43436 |
| 2024-05-30 | -42.68 | $28.63 | 44006 |
| 2024-05-29 | -45.98 | $28.53 | 12000 |
| 2024-05-28 | -28.74 | $28.83 | 23420 |
| 2024-05-24 | -16.67 | $29.04 | 30144 |
| 2024-05-23 | -35.06 | $28.72 | 19545 |
| 2024-05-22 | -21.84 | $28.95 | 39900 |
| 2024-05-21 | -15.52 | $29.06 | 24100 |
| 2024-05-20 | -13.79 | $29.09 | 34300 |
| 2024-05-17 | -19.29 | $28.95 | 30300 |
| 2024-05-16 | -15.53 | $29.01 | 34400 |
| 2024-05-15 | -0.97 | $29.31 | 47100 |
| 2024-05-14 | -4.92 | $29.01 | 8500 |
| 2024-05-13 | -20.77 | $28.72 | 20900 |
| 2024-05-10 | -13.66 | $28.85 | 21200 |
| 2024-05-09 | -9.29 | $28.93 | 34741 |
| 2024-05-08 | -32.24 | $28.51 | 28436 |
| 2024-05-07 | -8.20 | $28.95 | 27900 |
| 2024-05-06 | -26.79 | $28.80 | 25800 |
| 2024-05-03 | -48.11 | $28.37 | 26100 |
| 2024-05-02 | -61.32 | $28.09 | 60400 |
| 2024-05-01 | -81.02 | $27.68 | 25827 |
| 2024-04-30 | -78.24 | $27.74 | 25601 |
| 2024-04-29 | -53.24 | $28.28 | 41600 |
| 2024-04-26 | -69.14 | $28.06 | 23744 |
| 2024-04-25 | -73.61 | $28.03 | 50746 |
| 2024-04-24 | -70.49 | $28.12 | 26900 |
| 2024-04-23 | -70.83 | $28.11 | 24700 |
| 2024-04-22 | -90.28 | $27.55 | 17400 |
| 2024-04-19 | -96.53 | $27.37 | 16400 |
| 2024-04-18 | -99.28 | $27.38 | 31719 |
| 2024-04-17 | -100.00 | $27.61 | 27229 |
| 2024-04-16 | -95.32 | $27.91 | 84300 |
| 2024-04-15 | -98.17 | $28.00 | 21600 |
| 2024-04-12 | -94.21 | $28.36 | 14939 |
| 2024-04-11 | -90.28 | $28.85 | 29500 |
| 2024-04-10 | -98.52 | $28.82 | 17645 |
| 2024-04-09 | -61.07 | $29.35 | 34100 |
| 2024-04-08 | -65.65 | $29.29 | 36113 |
| 2024-04-05 | -69.47 | $29.24 | 3600 |
| 2024-04-04 | -95.42 | $28.90 | 25845 |
| 2024-04-03 | -75.57 | $29.16 | 69120 |
| 2024-04-02 | -69.01 | $29.17 | 69800 |
| 2024-04-01 | -32.39 | $29.69 | 24235 |
| 2024-03-28 | -2.82 | $30.11 | 60400 |
| 2024-03-27 | -9.02 | $29.92 | 44200 |
| 2024-03-26 | -33.33 | $29.57 | 32823 |
| 2024-03-25 | -33.80 | $29.56 | 25642 |
| 2024-03-22 | -12.16 | $29.86 | 31000 |
| 2024-03-21 | -4.40 | $29.97 | 20100 |
| 2024-03-20 | 0.00 | $29.55 | 20400 |
| 2024-03-19 | -15.91 | $29.27 | 41446 |
| 2024-03-18 | -31.82 | $28.99 | 6439 |
| 2024-03-15 | -36.93 | $28.90 | 28536 |
| 2024-03-14 | -31.82 | $28.99 | 26812 |
| 2024-03-13 | -13.02 | $29.27 | 35000 |
| 2024-03-12 | -14.81 | $29.19 | 42721 |
| 2024-03-11 | -24.28 | $28.96 | 31400 |
| 2024-03-08 | -15.64 | $29.17 | 23500 |
| 2024-03-07 | -1.66 | $29.49 | 31216 |
| 2024-03-06 | -8.94 | $29.08 | 30718 |
| 2024-03-05 | -16.43 | $28.83 | 44128 |
| 2024-03-04 | -2.19 | $29.23 | 22631 |
| 2024-03-01 | 0.00 | $29.20 | 48100 |
| 2024-02-29 | 0.00 | $28.82 | 32612 |
| 2024-02-28 | -2.96 | $28.70 | 41100 |
| 2024-02-27 | -2.59 | $28.71 | 50100 |
| 2024-02-26 | -5.19 | $28.64 | 20034 |
| 2024-02-23 | -1.56 | $28.60 | 40143 |
| 2024-02-22 | -3.00 | $28.34 | 28327 |
| 2024-02-21 | -19.31 | $27.96 | 29028 |
| 2024-02-20 | -24.46 | $27.84 | 19900 |
| 2024-02-16 | -11.16 | $28.15 | 37500 |
| 2024-02-15 | -3.69 | $28.17 | 48216 |
| 2024-02-14 | -4.49 | $27.75 | 28813 |
| 2024-02-13 | -32.80 | $27.21 | 26300 |
| 2024-02-12 | -8.99 | $27.66 | 28400 |
| 2024-02-09 | -2.81 | $27.67 | 30446 |
| 2024-02-08 | 0.00 | $27.30 | 28400 |
| 2024-02-07 | -15.89 | $26.84 | 29645 |
| 2024-02-06 | -28.87 | $26.63 | 30405 |
| 2024-02-05 | -58.59 | $26.33 | 30309 |
| 2024-02-02 | -29.69 | $26.53 | 28900 |
| 2024-02-01 | -25.78 | $26.58 | 46700 |
| 2024-01-31 | -55.47 | $26.20 | 44300 |
| 2024-01-30 | -16.41 | $26.70 | 33500 |
| 2024-01-29 | -9.38 | $26.79 | 30320 |
| 2024-01-26 | -33.59 | $26.48 | 75700 |
| 2024-01-25 | -35.29 | $26.51 | 4600 |
| 2024-01-24 | -44.85 | $26.38 | 13529 |
| 2024-01-23 | -25.74 | $26.64 | 32510 |
| 2024-01-22 | -19.85 | $26.72 | 48000 |
| 2024-01-19 | -41.18 | $26.43 | 27200 |
| 2024-01-18 | -52.94 | $26.27 | 21327 |
| 2024-01-17 | -69.12 | $26.05 | 41400 |
| 2024-01-16 | -58.09 | $26.20 | 43500 |
| 2024-01-12 | -58.82 | $26.19 | 24700 |
| 2024-01-11 | -46.75 | $26.20 | 33200 |
| 2024-01-10 | -46.11 | $26.16 | 37500 |
| 2024-01-09 | -50.53 | $26.04 | 48829 |
| 2024-01-08 | -39.60 | $26.19 | 40600 |
| 2024-01-05 | -61.79 | $25.68 | 162037 |
| 2024-01-04 | -54.22 | $25.77 | 35926 |
| 2024-01-03 | -55.65 | $25.71 | 263240 |
| 2024-01-02 | -28.70 | $26.33 | 15500 |
| 2023-12-29 | -13.93 | $26.65 | 31839 |
| 2023-12-28 | -3.35 | $26.90 | 63112 |
| 2023-12-27 | -4.83 | $26.86 | 112027 |
| 2023-12-26 | -3.97 | $26.84 | 27200 |
| 2023-12-22 | -6.79 | $26.65 | 35500 |
| 2023-12-21 | -12.45 | $26.50 | 43715 |
| 2023-12-20 | -25.28 | $26.16 | 115400 |
| 2023-12-19 | -0.41 | $26.60 | 22800 |
| 2023-12-18 | -6.84 | $26.29 | 37933 |
| 2023-12-15 | -10.04 | $26.21 | 77900 |
| 2023-12-14 | -5.69 | $26.31 | 35639 |
| 2023-12-13 | 0.00 | $25.90 | 45700 |
| 2023-12-12 | -4.41 | $25.29 | 113800 |
| 2023-12-11 | -1.48 | $25.21 | 38130 |
| 2023-12-08 | -1.85 | $25.05 | 23700 |
| 2023-12-07 | -1.93 | $24.96 | 176300 |
| 2023-12-06 | -12.56 | $24.74 | 47600 |
| 2023-12-05 | -11.17 | $24.76 | 38136 |
| 2023-12-04 | 0.00 | $24.99 | 22400 |
| 2023-12-01 | 0.00 | $24.88 | 38400 |
| 2023-11-30 | -8.47 | $24.43 | 60000 |
| 2023-11-29 | -11.35 | $24.33 | 46213 |
| 2023-11-28 | -17.90 | $24.18 | 141345 |
| 2023-11-27 | -6.99 | $24.43 | 98800 |
| 2023-11-24 | -6.11 | $24.45 | 27206 |
| 2023-11-22 | -8.73 | $24.39 | 45700 |
| 2023-11-21 | -17.90 | $24.18 | 54300 |
| 2023-11-20 | -16.16 | $24.22 | 28400 |
| 2023-11-17 | -21.40 | $24.10 | 39700 |
| 2023-11-16 | -24.02 | $24.04 | 36548 |
| 2023-11-15 | -13.97 | $24.27 | 242600 |
| 2023-11-14 | -0.51 | $24.25 | 31600 |
| 2023-11-13 | -57.21 | $23.25 | 58000 |
| 2023-11-10 | -60.81 | $23.17 | 51546 |
| 2023-11-09 | -71.17 | $22.94 | 62600 |
| 2023-11-08 | -61.71 | $23.15 | 111017 |
| 2023-11-07 | -54.05 | $23.32 | 75400 |
| 2023-11-06 | -59.46 | $23.20 | 30800 |
| 2023-11-03 | -52.70 | $23.35 | 53400 |
| 2023-11-02 | -74.77 | $22.86 | 46423 |
| 2023-11-01 | -88.74 | $22.55 | 32600 |
| 2023-10-31 | -86.32 | $22.69 | 57922 |
| 2023-10-30 | -90.57 | $22.60 | 36734 |
| 2023-10-27 | -100.00 | $22.48 | 23100 |
| 2023-10-26 | -100.00 | $22.71 | 40829 |
| 2023-10-25 | -100.00 | $22.95 | 196603 |
| 2023-10-24 | -81.60 | $23.50 | 26300 |
| 2023-10-23 | -100.00 | $23.27 | 31300 |
| 2023-10-20 | -100.00 | $23.40 | 33400 |
| 2023-10-19 | -94.74 | $23.62 | 64900 |
| 2023-10-18 | -69.05 | $23.94 | 30741 |
| 2023-10-17 | -28.85 | $24.42 | 39300 |
| 2023-10-16 | -50.44 | $24.24 | 200 |
| 2023-10-13 | -84.17 | $23.90 | 7800 |
| 2023-10-12 | -76.98 | $24.00 | 11000 |
| 2023-10-11 | -58.58 | $24.38 | 600 |
| 2023-10-10 | -58.58 | $24.38 | 4600 |
| 2023-10-09 | -65.68 | $24.26 | 7500 |
| 2023-10-06 | -77.51 | $24.06 | 102 |
| 2023-10-05 | -97.63 | $23.72 | 100 |
| 2023-10-04 | -91.06 | $23.84 | 100 |
| 2023-10-03 | -97.99 | $23.72 | 16400 |
| 2023-10-02 | -100.00 | $24.07 | 400 |
| 2023-09-29 | -91.09 | $24.25 | 100 |
| 2023-09-28 | -83.17 | $24.41 | 100 |
| 2023-09-27 | -92.57 | $24.22 | 100 |
| 2023-09-26 | -100.00 | $24.07 | 100 |
| 2023-09-25 | -91.75 | $24.31 | 100 |
| 2023-09-22 | -98.97 | $24.17 | 100 |
| 2023-09-21 | -100.00 | $24.15 | 100 |
| 2023-09-20 | -100.00 | $24.69 | 200 |
| 2023-09-19 | -100.00 | $24.81 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.54
2026-07-24
Close Price
$33.78
Vol: 85325Average Directional Index - Detailed Analysis
Minimum
4.53
Average
21.40
Maximum
51.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.54 | $33.78 | 85325 |
| 2026-07-23 | 14.66 | $34.07 | 24326 |
| 2026-07-22 | 13.85 | $34.20 | 21234 |
| 2026-07-21 | 13.19 | $34.46 | 30515 |
| 2026-07-20 | 12.52 | $34.10 | 36300 |
| 2026-07-17 | 11.82 | $34.27 | 25900 |
| 2026-07-16 | 11.04 | $34.49 | 20811 |
| 2026-07-15 | 10.50 | $34.59 | 27433 |
| 2026-07-14 | 9.93 | $34.77 | 31200 |
| 2026-07-13 | 9.59 | $34.63 | 34746 |
| 2026-07-10 | 9.23 | $35.22 | 25948 |
| 2026-07-09 | 9.16 | $35.38 | 55843 |
| 2026-07-08 | 9.15 | $34.78 | 35943 |
| 2026-07-07 | 8.53 | $35.20 | 35400 |
| 2026-07-06 | 8.28 | $36.04 | 23614 |
| 2026-07-02 | 8.60 | $35.77 | 31400 |
| 2026-07-01 | 8.94 | $36.15 | 46616 |
| 2026-06-30 | 8.76 | $36.49 | 46423 |
| 2026-06-29 | 8.69 | $35.79 | 55600 |
| 2026-06-26 | 9.13 | $35.63 | 25300 |
| 2026-06-25 | 9.53 | $36.22 | 37512 |
| 2026-06-24 | 9.83 | $35.51 | 39014 |
| 2026-06-23 | 10.25 | $35.18 | 61835 |
| 2026-06-22 | 10.34 | $35.73 | 70300 |
| 2026-06-18 | 10.62 | $35.81 | 51540 |
| 2026-06-17 | 11.05 | $35.01 | 32827 |
| 2026-06-16 | 11.50 | $35.17 | 32500 |
| 2026-06-15 | 11.83 | $35.39 | 48937 |
| 2026-06-12 | 11.96 | $35.01 | 56800 |
| 2026-06-11 | 12.49 | $34.96 | 31500 |
| 2026-06-10 | 12.93 | $33.70 | 26141 |
| 2026-06-09 | 13.27 | $34.44 | 45444 |
| 2026-06-08 | 13.63 | $34.23 | 26100 |
| 2026-06-05 | 14.11 | $33.82 | 45800 |
| 2026-06-04 | 14.61 | $35.20 | 27100 |
| 2026-06-03 | 14.23 | $35.01 | 24608 |
| 2026-06-02 | 14.03 | $34.91 | 26926 |
| 2026-06-01 | 13.93 | $34.71 | 44900 |
| 2026-05-29 | 13.87 | $34.63 | 31329 |
| 2026-05-28 | 13.97 | $34.23 | 36425 |
| 2026-05-27 | 14.29 | $33.69 | 32925 |
| 2026-05-26 | 14.91 | $33.94 | 212720 |
| 2026-05-22 | 15.59 | $33.31 | 18600 |
| 2026-05-21 | 15.99 | $33.14 | 28200 |
| 2026-05-20 | 16.29 | $32.93 | 23800 |
| 2026-05-19 | 16.35 | $32.25 | 30300 |
| 2026-05-18 | 15.88 | $32.47 | 75232 |
| 2026-05-15 | 15.65 | $32.83 | 45307 |
| 2026-05-14 | 15.77 | $33.38 | 32328 |
| 2026-05-13 | 16.19 | $33.28 | 34700 |
| 2026-05-12 | 16.63 | $33.38 | 75645 |
| 2026-05-11 | 17.05 | $33.47 | 34800 |
| 2026-05-08 | 17.86 | $33.59 | 76735 |
| 2026-05-07 | 18.75 | $33.72 | 76938 |
| 2026-05-06 | 19.58 | $34.22 | 47923 |
| 2026-05-05 | 20.28 | $33.84 | 66667 |
| 2026-05-04 | 21.26 | $32.54 | 29900 |
| 2026-05-01 | 21.50 | $32.63 | 43914 |
| 2026-04-30 | 21.77 | $32.45 | 262600 |
| 2026-04-29 | 21.73 | $31.63 | 297415 |
| 2026-04-28 | 21.48 | $32.05 | 20500 |
| 2026-04-27 | 21.45 | $32.93 | 22000 |
| 2026-04-24 | 22.14 | $33.11 | 32246 |
| 2026-04-23 | 22.91 | $32.97 | 33831 |
| 2026-04-22 | 23.61 | $33.24 | 52343 |
| 2026-04-21 | 24.75 | $33.11 | 56100 |
| 2026-04-20 | 25.95 | $33.23 | 47705 |
| 2026-04-17 | 26.75 | $33.06 | 24100 |
| 2026-04-16 | 27.63 | $32.49 | 54023 |
| 2026-04-15 | 28.29 | $32.84 | 38600 |
| 2026-04-14 | 29.17 | $32.86 | 69535 |
| 2026-04-13 | 30.10 | $32.49 | 54200 |
| 2026-04-10 | 30.67 | $31.98 | 32145 |
| 2026-04-09 | 30.85 | $31.94 | 64014 |
| 2026-04-08 | 31.04 | $31.96 | 39400 |
| 2026-04-07 | 31.28 | $30.86 | 39948 |
| 2026-04-06 | 30.31 | $30.95 | 75600 |
| 2026-04-02 | 29.39 | $30.80 | 84939 |
| 2026-04-01 | 28.42 | $30.95 | 51100 |
| 2026-03-31 | 27.70 | $30.71 | 64300 |
| 2026-03-30 | 26.44 | $29.68 | 60200 |
| 2026-03-27 | 24.99 | $30.45 | 42100 |
| 2026-03-26 | 23.81 | $30.98 | 59015 |
| 2026-03-25 | 22.85 | $31.83 | 50200 |
| 2026-03-24 | 22.23 | $31.69 | 84839 |
| 2026-03-23 | 21.21 | $31.45 | 71700 |
| 2026-03-20 | 20.26 | $30.97 | 53321 |
| 2026-03-19 | 19.05 | $31.81 | 50100 |
| 2026-03-18 | 18.05 | $31.62 | 60646 |
| 2026-03-17 | 17.19 | $31.96 | 50500 |
| 2026-03-16 | 16.41 | $31.75 | 35600 |
| 2026-03-13 | 15.53 | $31.33 | 173005 |
| 2026-03-12 | 14.42 | $31.53 | 1.4M |
| 2026-03-11 | 13.43 | $32.47 | 90100 |
| 2026-03-10 | 12.82 | $32.44 | 82100 |
| 2026-03-09 | 12.32 | $32.70 | 70908 |
| 2026-03-06 | 11.59 | $32.29 | 125200 |
| 2026-03-05 | 11.29 | $32.87 | 54900 |
| 2026-03-04 | 11.26 | $33.49 | 54848 |
| 2026-03-03 | 11.83 | $33.15 | 68000 |
| 2026-03-02 | 12.10 | $33.77 | 47742 |
| 2026-02-27 | 12.12 | $33.67 | 40400 |
| 2026-02-26 | 12.41 | $33.96 | 41100 |
| 2026-02-25 | 12.47 | $33.89 | 59700 |
| 2026-02-24 | 12.49 | $33.99 | 46500 |
| 2026-02-23 | 12.80 | $33.54 | 62224 |
| 2026-02-20 | 13.30 | $34.00 | 47849 |
| 2026-02-19 | 13.30 | $33.72 | 197510 |
| 2026-02-18 | 13.75 | $33.61 | 52900 |
| 2026-02-17 | 14.07 | $33.50 | 60515 |
| 2026-02-13 | 14.46 | $33.68 | 47000 |
| 2026-02-12 | 14.87 | $33.26 | 48700 |
| 2026-02-11 | 15.27 | $33.65 | 54200 |
| 2026-02-10 | 15.87 | $33.80 | 50200 |
| 2026-02-09 | 16.13 | $34.03 | 43036 |
| 2026-02-06 | 16.41 | $33.92 | 50919 |
| 2026-02-05 | 16.91 | $32.69 | 40000 |
| 2026-02-04 | 17.50 | $33.12 | 165507 |
| 2026-02-03 | 18.18 | $33.45 | 135400 |
| 2026-02-02 | 18.96 | $33.62 | 58830 |
| 2026-01-30 | 19.55 | $33.41 | 36549 |
| 2026-01-29 | 20.12 | $33.87 | 69200 |
| 2026-01-28 | 20.65 | $34.08 | 41200 |
| 2026-01-27 | 20.64 | $34.22 | 45900 |
| 2026-01-26 | 20.41 | $34.34 | 51746 |
| 2026-01-23 | 19.96 | $34.30 | 38100 |
| 2026-01-22 | 19.48 | $34.83 | 62516 |
| 2026-01-21 | 18.25 | $34.81 | 103700 |
| 2026-01-20 | 17.23 | $34.07 | 38800 |
| 2026-01-16 | 16.51 | $34.47 | 60735 |
| 2026-01-15 | 15.45 | $34.21 | 74400 |
| 2026-01-14 | 14.49 | $33.69 | 57805 |
| 2026-01-13 | 14.04 | $33.67 | 58908 |
| 2026-01-12 | 13.39 | $33.59 | 63101 |
| 2026-01-09 | 12.89 | $33.35 | 75700 |
| 2026-01-08 | 12.47 | $32.93 | 40519 |
| 2026-01-07 | 12.35 | $32.91 | 57929 |
| 2026-01-06 | 12.22 | $33.06 | 55500 |
| 2026-01-05 | 12.20 | $32.74 | 30400 |
| 2026-01-02 | 12.42 | $32.16 | 45300 |
| 2025-12-31 | 12.73 | $31.62 | 37127 |
| 2025-12-30 | 13.01 | $32.00 | 32508 |
| 2025-12-29 | 13.69 | $32.19 | 30700 |
| 2025-12-26 | 14.29 | $32.40 | 43200 |
| 2025-12-24 | 14.72 | $32.42 | 13600 |
| 2025-12-23 | 15.18 | $32.35 | 100413 |
| 2025-12-22 | 15.65 | $32.41 | 83400 |
| 2025-12-19 | 16.12 | $32.03 | 81245 |
| 2025-12-18 | 16.86 | $31.65 | 117037 |
| 2025-12-17 | 17.56 | $31.33 | 45100 |
| 2025-12-16 | 18.29 | $31.86 | 46033 |
| 2025-12-15 | 19.15 | $31.93 | 37821 |
| 2025-12-12 | 19.89 | $32.01 | 43700 |
| 2025-12-11 | 20.05 | $32.64 | 32700 |
| 2025-12-10 | 20.61 | $32.46 | 30905 |
| 2025-12-09 | 21.01 | $32.00 | 35716 |
| 2025-12-08 | 21.20 | $32.17 | 55300 |
| 2025-12-05 | 21.57 | $32.42 | 33925 |
| 2025-12-04 | 22.09 | $32.40 | 64300 |
| 2025-12-03 | 22.43 | $32.17 | 37100 |
| 2025-12-02 | 22.53 | $31.93 | 45501 |
| 2025-12-01 | 22.57 | $31.93 | 31100 |
| 2025-11-28 | 22.60 | $32.50 | 30900 |
| 2025-11-26 | 22.99 | $32.39 | 151328 |
| 2025-11-25 | 23.35 | $32.18 | 54146 |
| 2025-11-24 | 23.30 | $31.77 | 50900 |
| 2025-11-21 | 22.82 | $31.19 | 230300 |
| 2025-11-20 | 21.79 | $30.57 | 46700 |
| 2025-11-19 | 20.70 | $31.33 | 46800 |
| 2025-11-18 | 19.87 | $31.23 | 66341 |
| 2025-11-17 | 18.88 | $31.26 | 54000 |
| 2025-11-14 | 17.93 | $31.77 | 42735 |
| 2025-11-13 | 17.11 | $31.71 | 32305 |
| 2025-11-12 | 16.38 | $32.94 | 50400 |
| 2025-11-11 | 16.48 | $32.85 | 47516 |
| 2025-11-10 | 16.33 | $32.79 | 105600 |
| 2025-11-07 | 16.17 | $32.38 | 44000 |
| 2025-11-06 | 15.33 | $32.28 | 57300 |
| 2025-11-05 | 14.65 | $33.19 | 25600 |
| 2025-11-04 | 14.55 | $32.80 | 49148 |
| 2025-11-03 | 14.09 | $33.17 | 22238 |
| 2025-10-31 | 13.73 | $33.08 | 43137 |
| 2025-10-30 | 13.48 | $33.10 | 31513 |
| 2025-10-29 | 13.38 | $33.71 | 35600 |
| 2025-10-28 | 13.74 | $34.01 | 33418 |
| 2025-10-27 | 14.44 | $34.38 | 26500 |
| 2025-10-24 | 14.75 | $34.21 | 42000 |
| 2025-10-23 | 15.28 | $33.69 | 69816 |
| 2025-10-22 | 15.53 | $33.08 | 249800 |
| 2025-10-21 | 15.79 | $33.56 | 34335 |
| 2025-10-20 | 16.57 | $33.54 | 46206 |
| 2025-10-17 | 17.38 | $33.17 | 35800 |
| 2025-10-16 | 17.87 | $33.18 | 32233 |
| 2025-10-15 | 18.47 | $33.34 | 31542 |
| 2025-10-14 | 19.33 | $33.28 | 34211 |
| 2025-10-13 | 20.05 | $33.29 | 18923 |
| 2025-10-10 | 20.48 | $32.37 | 32536 |
| 2025-10-09 | 20.93 | $33.38 | 40236 |
| 2025-10-08 | 21.51 | $33.82 | 23946 |
| 2025-10-07 | 22.27 | $33.19 | 33732 |
| 2025-10-06 | 23.14 | $33.62 | 35103 |
| 2025-10-03 | 23.24 | $33.53 | 34900 |
| 2025-10-02 | 23.41 | $33.56 | 52200 |
| 2025-10-01 | 23.79 | $33.39 | 8900 |
| 2025-09-30 | 24.25 | $33.31 | 80324 |
| 2025-09-29 | 24.92 | $33.18 | 39600 |
| 2025-09-26 | 25.52 | $33.26 | 57800 |
| 2025-09-25 | 26.38 | $32.91 | 14600 |
| 2025-09-24 | 27.70 | $33.10 | 45200 |
| 2025-09-23 | 28.24 | $33.59 | 50849 |
| 2025-09-22 | 27.97 | $33.84 | 76300 |
| 2025-09-19 | 27.80 | $33.66 | 17813 |
| 2025-09-18 | 27.47 | $33.95 | 35500 |
| 2025-09-17 | 27.19 | $33.24 | 32100 |
| 2025-09-16 | 27.26 | $33.31 | 29528 |
| 2025-09-15 | 27.10 | $33.41 | 27900 |
| 2025-09-12 | 26.77 | $33.06 | 25244 |
| 2025-09-11 | 26.44 | $33.50 | 21700 |
| 2025-09-10 | 26.14 | $32.78 | 35400 |
| 2025-09-09 | 26.35 | $32.71 | 35600 |
| 2025-09-08 | 26.59 | $32.93 | 37106 |
| 2025-09-05 | 26.48 | $32.84 | 57118 |
| 2025-09-04 | 26.37 | $32.80 | 47617 |
| 2025-09-03 | 26.43 | $32.31 | 58000 |
| 2025-09-02 | 26.79 | $32.34 | 26800 |
| 2025-08-29 | 27.33 | $32.57 | 50726 |
| 2025-08-28 | 27.29 | $32.91 | 90900 |
| 2025-08-27 | 26.65 | $32.86 | 31400 |
| 2025-08-26 | 26.02 | $32.59 | 31800 |
| 2025-08-25 | 25.59 | $32.45 | 35012 |
| 2025-08-22 | 25.14 | $32.73 | 14527 |
| 2025-08-21 | 24.67 | $32.26 | 41900 |
| 2025-08-20 | 24.78 | $32.32 | 42900 |
| 2025-08-19 | 24.89 | $32.31 | 29004 |
| 2025-08-18 | 24.65 | $32.45 | 35704 |
| 2025-08-15 | 24.57 | $32.06 | 26500 |
| 2025-08-14 | 24.49 | $32.34 | 36111 |
| 2025-08-13 | 24.07 | $32.74 | 28300 |
| 2025-08-12 | 23.56 | $32.55 | 33501 |
| 2025-08-11 | 23.18 | $31.80 | 24902 |
| 2025-08-08 | 23.25 | $31.83 | 42500 |
| 2025-08-07 | 23.29 | $31.90 | 23429 |
| 2025-08-06 | 23.34 | $32.05 | 22448 |
| 2025-08-05 | 22.90 | $32.10 | 22207 |
| 2025-08-04 | 22.26 | $32.17 | 57149 |
| 2025-08-01 | 21.85 | $31.76 | 39800 |
| 2025-07-31 | 21.72 | $32.05 | 50548 |
| 2025-07-30 | 20.65 | $32.42 | 34109 |
| 2025-07-29 | 19.23 | $32.47 | 64802 |
| 2025-07-28 | 18.46 | $32.18 | 17548 |
| 2025-07-25 | 17.93 | $32.21 | 14608 |
| 2025-07-24 | 17.38 | $31.63 | 38707 |
| 2025-07-23 | 17.35 | $31.62 | 26600 |
| 2025-07-22 | 17.39 | $31.56 | 25300 |
| 2025-07-21 | 17.54 | $31.07 | 17427 |
| 2025-07-18 | 17.94 | $31.43 | 17400 |
| 2025-07-17 | 17.95 | $31.42 | 20500 |
| 2025-07-16 | 18.10 | $31.07 | 44800 |
| 2025-07-15 | 18.73 | $30.90 | 14800 |
| 2025-07-14 | 19.22 | $31.32 | 17513 |
| 2025-07-11 | 19.25 | $31.17 | 12400 |
| 2025-07-10 | 19.28 | $31.52 | 33109 |
| 2025-07-09 | 18.88 | $31.63 | 32800 |
| 2025-07-08 | 18.45 | $31.38 | 25800 |
| 2025-07-07 | 18.48 | $31.38 | 24300 |
| 2025-07-03 | 18.44 | $31.63 | 26500 |
| 2025-07-02 | 18.12 | $31.32 | 49609 |
| 2025-07-01 | 18.10 | $31.23 | 56300 |
| 2025-06-30 | 18.16 | $31.18 | 57600 |
| 2025-06-27 | 17.92 | $31.18 | 28418 |
| 2025-06-26 | 17.66 | $31.11 | 121200 |
| 2025-06-25 | 17.68 | $30.88 | 26724 |
| 2025-06-24 | 17.73 | $31.16 | 37100 |
| 2025-06-23 | 17.66 | $30.80 | 33300 |
| 2025-06-20 | 18.00 | $30.46 | 14400 |
| 2025-06-18 | 18.43 | $30.60 | 16900 |
| 2025-06-17 | 18.62 | $30.63 | 34902 |
| 2025-06-16 | 18.87 | $30.74 | 15500 |
| 2025-06-13 | 18.92 | $30.53 | 28000 |
| 2025-06-12 | 19.08 | $30.85 | 27541 |
| 2025-06-11 | 19.00 | $30.72 | 27400 |
| 2025-06-10 | 18.84 | $30.78 | 32000 |
| 2025-06-09 | 18.68 | $30.86 | 29500 |
| 2025-06-06 | 18.28 | $30.83 | 19200 |
| 2025-06-05 | 17.88 | $30.58 | 19016 |
| 2025-06-04 | 17.67 | $30.55 | 40918 |
| 2025-06-03 | 17.49 | $30.45 | 25700 |
| 2025-06-02 | 17.40 | $30.10 | 29629 |
| 2025-05-30 | 17.58 | $30.11 | 24218 |
| 2025-05-29 | 17.72 | $30.23 | 42800 |
| 2025-05-28 | 17.62 | $30.00 | 18100 |
| 2025-05-27 | 17.88 | $30.44 | 41337 |
| 2025-05-23 | 18.03 | $29.87 | 24917 |
| 2025-05-22 | 18.64 | $29.83 | 36500 |
| 2025-05-21 | 19.16 | $29.77 | 39300 |
| 2025-05-20 | 19.67 | $30.43 | 26626 |
| 2025-05-19 | 19.59 | $30.49 | 23314 |
| 2025-05-16 | 19.52 | $30.53 | 13400 |
| 2025-05-15 | 19.44 | $30.21 | 22900 |
| 2025-05-14 | 19.62 | $30.07 | 23300 |
| 2025-05-13 | 19.63 | $30.41 | 38312 |
| 2025-05-12 | 19.47 | $30.38 | 30336 |
| 2025-05-09 | 19.35 | $29.38 | 27108 |
| 2025-05-08 | 19.81 | $29.35 | 25447 |
| 2025-05-07 | 20.28 | $29.09 | 30224 |
| 2025-05-06 | 21.13 | $28.63 | 30600 |
| 2025-05-05 | 22.16 | $28.84 | 23600 |
| 2025-05-02 | 22.98 | $28.90 | 20000 |
| 2025-05-01 | 23.93 | $28.02 | 52100 |
| 2025-04-30 | 24.84 | $27.73 | 34821 |
| 2025-04-29 | 25.45 | $27.86 | 42737 |
| 2025-04-28 | 26.21 | $27.67 | 25125 |
| 2025-04-25 | 27.00 | $27.73 | 39327 |
| 2025-04-24 | 27.66 | $27.65 | 91100 |
| 2025-04-23 | 28.32 | $27.09 | 40132 |
| 2025-04-22 | 29.02 | $26.61 | 119537 |
| 2025-04-21 | 28.82 | $26.03 | 50415 |
| 2025-04-17 | 28.50 | $26.74 | 29300 |
| 2025-04-16 | 28.50 | $26.54 | 73141 |
| 2025-04-15 | 28.50 | $26.89 | 51100 |
| 2025-04-14 | 28.80 | $26.97 | 23309 |
| 2025-04-11 | 29.01 | $26.78 | 35903 |
| 2025-04-10 | 28.93 | $26.28 | 35500 |
| 2025-04-09 | 28.84 | $27.19 | 28400 |
| 2025-04-08 | 28.74 | $24.83 | 93000 |
| 2025-04-07 | 27.76 | $25.38 | 309600 |
| 2025-04-04 | 26.58 | $25.48 | 68000 |
| 2025-04-03 | 25.67 | $26.78 | 64900 |
| 2025-04-02 | 25.46 | $28.25 | 26802 |
| 2025-04-01 | 25.91 | $27.84 | 25717 |
| 2025-03-31 | 26.00 | $27.66 | 40822 |
| 2025-03-28 | 25.78 | $27.66 | 16000 |
| 2025-03-27 | 25.78 | $28.14 | 45227 |
| 2025-03-26 | 26.11 | $28.30 | 26800 |
| 2025-03-25 | 26.61 | $28.69 | 19402 |
| 2025-03-24 | 27.45 | $28.72 | 24024 |
| 2025-03-21 | 28.34 | $27.90 | 21443 |
| 2025-03-20 | 28.32 | $28.03 | 40500 |
| 2025-03-19 | 28.65 | $28.18 | 27636 |
| 2025-03-18 | 29.00 | $27.79 | 79100 |
| 2025-03-17 | 28.81 | $28.08 | 33108 |
| 2025-03-14 | 28.71 | $27.77 | 66100 |
| 2025-03-13 | 28.08 | $27.01 | 35021 |
| 2025-03-12 | 26.56 | $27.46 | 46500 |
| 2025-03-11 | 25.25 | $27.53 | 38900 |
| 2025-03-10 | 23.87 | $27.63 | 19641 |
| 2025-03-07 | 22.54 | $28.32 | 99700 |
| 2025-03-06 | 21.19 | $28.26 | 107223 |
| 2025-03-05 | 20.03 | $28.60 | 74524 |
| 2025-03-04 | 18.82 | $28.27 | 42202 |
| 2025-03-03 | 17.45 | $28.48 | 42303 |
| 2025-02-28 | 16.33 | $29.06 | 43400 |
| 2025-02-27 | 15.34 | $28.70 | 24400 |
| 2025-02-26 | 14.34 | $29.31 | 33900 |
| 2025-02-25 | 13.71 | $29.43 | 39006 |
| 2025-02-24 | 12.93 | $29.42 | 34207 |
| 2025-02-21 | 12.27 | $29.60 | 40200 |
| 2025-02-20 | 11.73 | $30.42 | 50902 |
| 2025-02-19 | 11.84 | $30.78 | 41200 |
| 2025-02-18 | 12.29 | $30.75 | 29734 |
| 2025-02-14 | 12.69 | $30.49 | 21800 |
| 2025-02-13 | 12.87 | $30.59 | 62926 |
| 2025-02-12 | 13.07 | $30.28 | 25000 |
| 2025-02-11 | 12.89 | $30.61 | 33218 |
| 2025-02-10 | 13.03 | $30.94 | 34800 |
| 2025-02-07 | 13.50 | $30.80 | 41100 |
| 2025-02-06 | 13.91 | $31.21 | 28400 |
| 2025-02-05 | 14.49 | $30.99 | 28300 |
| 2025-02-04 | 14.88 | $30.61 | 32200 |
| 2025-02-03 | 14.90 | $30.39 | 22111 |
| 2025-01-31 | 14.81 | $30.84 | 21200 |
| 2025-01-30 | 15.31 | $31.03 | 31100 |
| 2025-01-29 | 16.03 | $30.78 | 27600 |
| 2025-01-28 | 16.57 | $30.95 | 20020 |
| 2025-01-27 | 17.21 | $30.98 | 21441 |
| 2025-01-24 | 17.95 | $31.77 | 31048 |
| 2025-01-23 | 18.14 | $32.00 | 14100 |
| 2025-01-22 | 18.29 | $32.06 | 26902 |
| 2025-01-21 | 18.04 | $31.97 | 21300 |
| 2025-01-17 | 17.92 | $31.34 | 15700 |
| 2025-01-16 | 18.13 | $31.26 | 25000 |
| 2025-01-15 | 18.75 | $30.78 | 21300 |
| 2025-01-14 | 19.63 | $30.37 | 17824 |
| 2025-01-13 | 19.87 | $30.07 | 25200 |
| 2025-01-10 | 19.67 | $29.97 | 31439 |
| 2025-01-08 | 19.45 | $30.24 | 34713 |
| 2025-01-07 | 19.38 | $30.09 | 39600 |
| 2025-01-06 | 19.37 | $30.28 | 100000 |
| 2025-01-03 | 19.59 | $30.14 | 27641 |
| 2025-01-02 | 19.14 | $29.73 | 36600 |
| 2024-12-31 | 18.67 | $29.92 | 87133 |
| 2024-12-30 | 18.31 | $29.92 | 137600 |
| 2024-12-27 | 17.70 | $30.13 | 70028 |
| 2024-12-26 | 17.35 | $30.49 | 31024 |
| 2024-12-24 | 17.24 | $30.40 | 22600 |
| 2024-12-23 | 17.01 | $30.17 | 31912 |
| 2024-12-20 | 16.77 | $30.17 | 52000 |
| 2024-12-19 | 16.52 | $29.98 | 35848 |
| 2024-12-18 | 16.07 | $30.02 | 132100 |
| 2024-12-17 | 15.71 | $31.19 | 50200 |
| 2024-12-16 | 16.34 | $31.50 | 19945 |
| 2024-12-13 | 16.96 | $31.41 | 17830 |
| 2024-12-12 | 17.60 | $31.68 | 38448 |
| 2024-12-11 | 17.75 | $31.89 | 34332 |
| 2024-12-10 | 17.76 | $31.59 | 53300 |
| 2024-12-09 | 17.93 | $31.69 | 24000 |
| 2024-12-06 | 17.87 | $31.83 | 25600 |
| 2024-12-05 | 17.83 | $31.81 | 21630 |
| 2024-12-04 | 17.69 | $32.06 | 34100 |
| 2024-12-03 | 17.32 | $31.77 | 34000 |
| 2024-12-02 | 17.17 | $31.84 | 28411 |
| 2024-11-29 | 16.75 | $31.93 | 148305 |
| 2024-11-27 | 16.21 | $31.84 | 34000 |
| 2024-11-26 | 15.67 | $31.95 | 59000 |
| 2024-11-25 | 15.16 | $32.02 | 28600 |
| 2024-11-22 | 14.32 | $31.61 | 39700 |
| 2024-11-21 | 13.86 | $31.25 | 47629 |
| 2024-11-20 | 13.62 | $30.54 | 39216 |
| 2024-11-19 | 14.05 | $30.20 | 39413 |
| 2024-11-18 | 14.79 | $29.99 | 44146 |
| 2024-11-15 | 15.37 | $29.96 | 45100 |
| 2024-11-14 | 16.01 | $30.49 | 116021 |
| 2024-11-13 | 16.61 | $31.12 | 27308 |
| 2024-11-12 | 16.31 | $31.45 | 63700 |
| 2024-11-11 | 15.55 | $31.68 | 107311 |
| 2024-11-08 | 14.37 | $31.38 | 44300 |
| 2024-11-07 | 13.38 | $31.11 | 33400 |
| 2024-11-06 | 12.58 | $31.07 | 39135 |
| 2024-11-05 | 11.81 | $29.91 | 78500 |
| 2024-11-04 | 12.38 | $29.27 | 38600 |
| 2024-11-01 | 12.39 | $29.20 | 29500 |
| 2024-10-31 | 12.14 | $29.01 | 63300 |
| 2024-10-30 | 11.68 | $29.28 | 30900 |
| 2024-10-29 | 11.62 | $29.62 | 33200 |
| 2024-10-28 | 11.78 | $29.47 | 33936 |
| 2024-10-25 | 11.83 | $29.21 | 31407 |
| 2024-10-24 | 11.78 | $29.56 | 54935 |
| 2024-10-23 | 12.06 | $29.44 | 41113 |
| 2024-10-22 | 12.27 | $29.56 | 168500 |
| 2024-10-21 | 12.76 | $30.00 | 21600 |
| 2024-10-18 | 12.98 | $30.22 | 44323 |
| 2024-10-17 | 12.81 | $30.18 | 37917 |
| 2024-10-16 | 12.62 | $30.28 | 25312 |
| 2024-10-15 | 12.22 | $30.08 | 42200 |
| 2024-10-14 | 11.80 | $30.33 | 19700 |
| 2024-10-11 | 11.11 | $30.10 | 20300 |
| 2024-10-10 | 10.63 | $29.68 | 21638 |
| 2024-10-09 | 10.70 | $29.71 | 25236 |
| 2024-10-08 | 10.78 | $29.59 | 30323 |
| 2024-10-07 | 11.05 | $29.35 | 33200 |
| 2024-10-04 | 11.40 | $29.70 | 35213 |
| 2024-10-03 | 11.43 | $29.53 | 28215 |
| 2024-10-02 | 11.67 | $29.65 | 20800 |
| 2024-10-01 | 11.90 | $29.61 | 31300 |
| 2024-09-30 | 12.24 | $29.91 | 22702 |
| 2024-09-27 | 12.16 | $29.83 | 11904 |
| 2024-09-26 | 12.06 | $29.79 | 33700 |
| 2024-09-25 | 12.21 | $29.54 | 31500 |
| 2024-09-24 | 12.38 | $29.91 | 47514 |
| 2024-09-23 | 12.05 | $30.08 | 21021 |
| 2024-09-20 | 11.58 | $29.87 | 35300 |
| 2024-09-19 | 11.18 | $30.02 | 21800 |
| 2024-09-18 | 10.77 | $29.41 | 26429 |
| 2024-09-17 | 10.62 | $29.40 | 23116 |
| 2024-09-16 | 10.58 | $29.28 | 21408 |
| 2024-09-13 | 10.86 | $29.11 | 16932 |
| 2024-09-12 | 11.25 | $28.71 | 24818 |
| 2024-09-11 | 11.48 | $28.36 | 17940 |
| 2024-09-10 | 11.24 | $28.08 | 24600 |
| 2024-09-09 | 10.73 | $28.11 | 25400 |
| 2024-09-06 | 10.39 | $28.05 | 22730 |
| 2024-09-05 | 10.04 | $28.49 | 32300 |
| 2024-09-04 | 10.02 | $28.68 | 24700 |
| 2024-09-03 | 10.19 | $28.76 | 33627 |
| 2024-08-30 | 10.46 | $29.64 | 18600 |
| 2024-08-29 | 10.57 | $29.44 | 24727 |
| 2024-08-28 | 10.49 | $29.38 | 27000 |
| 2024-08-27 | 10.63 | $29.44 | 28408 |
| 2024-08-26 | 10.84 | $29.48 | 34600 |
| 2024-08-23 | 10.86 | $29.68 | 14202 |
| 2024-08-22 | 10.93 | $29.14 | 19500 |
| 2024-08-21 | 11.35 | $29.45 | 22600 |
| 2024-08-20 | 11.70 | $29.05 | 32932 |
| 2024-08-19 | 12.23 | $29.29 | 9118 |
| 2024-08-16 | 12.83 | $29.08 | 31000 |
| 2024-08-15 | 13.33 | $29.13 | 22013 |
| 2024-08-14 | 13.85 | $28.54 | 19236 |
| 2024-08-13 | 13.83 | $28.57 | 20100 |
| 2024-08-12 | 13.67 | $28.20 | 23110 |
| 2024-08-09 | 13.32 | $28.48 | 26000 |
| 2024-08-08 | 13.09 | $28.62 | 23400 |
| 2024-08-07 | 12.84 | $27.81 | 21537 |
| 2024-08-06 | 12.42 | $28.22 | 29607 |
| 2024-08-05 | 12.09 | $27.89 | 24800 |
| 2024-08-02 | 11.36 | $28.57 | 14728 |
| 2024-08-01 | 11.21 | $29.27 | 24539 |
| 2024-07-31 | 11.57 | $29.79 | 24200 |
| 2024-07-30 | 11.45 | $29.55 | 46500 |
| 2024-07-29 | 11.66 | $29.62 | 17200 |
| 2024-07-26 | 11.72 | $29.59 | 17512 |
| 2024-07-25 | 11.82 | $29.02 | 47233 |
| 2024-07-24 | 12.19 | $28.85 | 21700 |
| 2024-07-23 | 12.58 | $29.55 | 16200 |
| 2024-07-22 | 12.12 | $29.67 | 32300 |
| 2024-07-19 | 11.67 | $29.15 | 5340 |
| 2024-07-18 | 11.53 | $29.40 | 18407 |
| 2024-07-17 | 11.23 | $29.74 | 17500 |
| 2024-07-16 | 10.25 | $30.55 | 34144 |
| 2024-07-15 | 8.82 | $29.85 | 31814 |
| 2024-07-12 | 7.70 | $29.80 | 27500 |
| 2024-07-11 | 6.65 | $29.36 | 22000 |
| 2024-07-10 | 6.00 | $28.80 | 40909 |
| 2024-07-09 | 6.14 | $28.45 | 37700 |
| 2024-07-08 | 6.46 | $28.68 | 20803 |
| 2024-07-05 | 6.58 | $28.58 | 22700 |
| 2024-07-03 | 6.92 | $28.63 | 15600 |
| 2024-07-02 | 7.05 | $28.46 | 20104 |
| 2024-07-01 | 7.31 | $28.44 | 94500 |
| 2024-06-28 | 7.44 | $28.66 | 26000 |
| 2024-06-27 | 7.41 | $28.73 | 58600 |
| 2024-06-26 | 7.75 | $28.54 | 16900 |
| 2024-06-25 | 8.04 | $28.67 | 27336 |
| 2024-06-24 | 8.36 | $28.87 | 56300 |
| 2024-06-21 | 8.37 | $28.82 | 32634 |
| 2024-06-20 | 8.70 | $28.77 | 46500 |
| 2024-06-18 | 8.91 | $28.96 | 31635 |
| 2024-06-17 | 9.03 | $28.77 | 119911 |
| 2024-06-14 | 9.29 | $28.48 | 233400 |
| 2024-06-13 | 9.53 | $28.89 | 1147 |
| 2024-06-12 | 9.74 | $29.02 | 56000 |
| 2024-06-11 | 9.66 | $28.49 | 29146 |
| 2024-06-10 | 9.82 | $28.55 | 14033 |
| 2024-06-07 | 9.99 | $28.29 | 37835 |
| 2024-06-06 | 10.04 | $28.42 | 21500 |
| 2024-06-05 | 10.30 | $28.54 | 23500 |
| 2024-06-04 | 10.51 | $28.10 | 31208 |
| 2024-06-03 | 10.36 | $28.46 | 19836 |
| 2024-05-31 | 10.45 | $28.70 | 43436 |
| 2024-05-30 | 10.64 | $28.63 | 44006 |
| 2024-05-29 | 11.01 | $28.53 | 12000 |
| 2024-05-28 | 11.12 | $28.83 | 23420 |
| 2024-05-24 | 11.60 | $29.04 | 30144 |
| 2024-05-23 | 12.02 | $28.72 | 19545 |
| 2024-05-22 | 12.61 | $28.95 | 39900 |
| 2024-05-21 | 13.00 | $29.06 | 24100 |
| 2024-05-20 | 13.28 | $29.09 | 34300 |
| 2024-05-17 | 13.53 | $28.95 | 30300 |
| 2024-05-16 | 14.02 | $29.01 | 34400 |
| 2024-05-15 | 14.35 | $29.31 | 47100 |
| 2024-05-14 | 14.47 | $29.01 | 8500 |
| 2024-05-13 | 14.92 | $28.72 | 20900 |
| 2024-05-10 | 15.40 | $28.85 | 21200 |
| 2024-05-09 | 15.71 | $28.93 | 34741 |
| 2024-05-08 | 16.11 | $28.51 | 28436 |
| 2024-05-07 | 16.79 | $28.95 | 27900 |
| 2024-05-06 | 17.00 | $28.80 | 25800 |
| 2024-05-03 | 17.48 | $28.37 | 26100 |
| 2024-05-02 | 18.38 | $28.09 | 60400 |
| 2024-05-01 | 19.18 | $27.68 | 25827 |
| 2024-04-30 | 19.22 | $27.74 | 25601 |
| 2024-04-29 | 19.42 | $28.28 | 41600 |
| 2024-04-26 | 20.06 | $28.06 | 23744 |
| 2024-04-25 | 20.51 | $28.03 | 50746 |
| 2024-04-24 | 20.95 | $28.12 | 26900 |
| 2024-04-23 | 21.74 | $28.11 | 24700 |
| 2024-04-22 | 22.56 | $27.55 | 17400 |
| 2024-04-19 | 22.73 | $27.37 | 16400 |
| 2024-04-18 | 22.49 | $27.38 | 31719 |
| 2024-04-17 | 22.31 | $27.61 | 27229 |
| 2024-04-16 | 22.36 | $27.91 | 84300 |
| 2024-04-15 | 22.58 | $28.00 | 21600 |
| 2024-04-12 | 22.98 | $28.36 | 14939 |
| 2024-04-11 | 23.70 | $28.85 | 29500 |
| 2024-04-10 | 24.90 | $28.82 | 17645 |
| 2024-04-09 | 26.05 | $29.35 | 34100 |
| 2024-04-08 | 26.77 | $29.29 | 36113 |
| 2024-04-05 | 27.35 | $29.24 | 3600 |
| 2024-04-04 | 28.12 | $28.90 | 25845 |
| 2024-04-03 | 28.93 | $29.16 | 69120 |
| 2024-04-02 | 29.96 | $29.17 | 69800 |
| 2024-04-01 | 31.13 | $29.69 | 24235 |
| 2024-03-28 | 31.57 | $30.11 | 60400 |
| 2024-03-27 | 31.47 | $29.92 | 44200 |
| 2024-03-26 | 31.56 | $29.57 | 32823 |
| 2024-03-25 | 31.86 | $29.56 | 25642 |
| 2024-03-22 | 32.17 | $29.86 | 31000 |
| 2024-03-21 | 32.15 | $29.97 | 20100 |
| 2024-03-20 | 31.87 | $29.55 | 20400 |
| 2024-03-19 | 31.98 | $29.27 | 41446 |
| 2024-03-18 | 32.34 | $28.99 | 6439 |
| 2024-03-15 | 32.87 | $28.90 | 28536 |
| 2024-03-14 | 33.51 | $28.99 | 26812 |
| 2024-03-13 | 34.19 | $29.27 | 35000 |
| 2024-03-12 | 34.28 | $29.19 | 42721 |
| 2024-03-11 | 34.47 | $28.96 | 31400 |
| 2024-03-08 | 34.92 | $29.17 | 23500 |
| 2024-03-07 | 34.99 | $29.49 | 31216 |
| 2024-03-06 | 34.63 | $29.08 | 30718 |
| 2024-03-05 | 34.45 | $28.83 | 44128 |
| 2024-03-04 | 34.54 | $29.23 | 22631 |
| 2024-03-01 | 33.77 | $29.20 | 48100 |
| 2024-02-29 | 33.03 | $28.82 | 32612 |
| 2024-02-28 | 32.53 | $28.70 | 41100 |
| 2024-02-27 | 32.07 | $28.71 | 50100 |
| 2024-02-26 | 31.60 | $28.64 | 20034 |
| 2024-02-23 | 31.11 | $28.60 | 40143 |
| 2024-02-22 | 30.69 | $28.34 | 28327 |
| 2024-02-21 | 30.45 | $27.96 | 29028 |
| 2024-02-20 | 30.53 | $27.84 | 19900 |
| 2024-02-16 | 30.65 | $28.15 | 37500 |
| 2024-02-15 | 30.24 | $28.17 | 48216 |
| 2024-02-14 | 29.92 | $27.75 | 28813 |
| 2024-02-13 | 30.00 | $27.21 | 26300 |
| 2024-02-12 | 30.35 | $27.66 | 28400 |
| 2024-02-09 | 29.76 | $27.67 | 30446 |
| 2024-02-08 | 29.22 | $27.30 | 28400 |
| 2024-02-07 | 29.04 | $26.84 | 29645 |
| 2024-02-06 | 29.15 | $26.63 | 30405 |
| 2024-02-05 | 29.73 | $26.33 | 30309 |
| 2024-02-02 | 30.76 | $26.53 | 28900 |
| 2024-02-01 | 31.58 | $26.58 | 46700 |
| 2024-01-31 | 32.45 | $26.20 | 44300 |
| 2024-01-30 | 33.23 | $26.70 | 33500 |
| 2024-01-29 | 33.12 | $26.79 | 30320 |
| 2024-01-26 | 33.00 | $26.48 | 75700 |
| 2024-01-25 | 33.04 | $26.51 | 4600 |
| 2024-01-24 | 33.25 | $26.38 | 13529 |
| 2024-01-23 | 33.47 | $26.64 | 32510 |
| 2024-01-22 | 33.91 | $26.72 | 48000 |
| 2024-01-19 | 34.23 | $26.43 | 27200 |
| 2024-01-18 | 34.89 | $26.27 | 21327 |
| 2024-01-17 | 35.82 | $26.05 | 41400 |
| 2024-01-16 | 37.04 | $26.20 | 43500 |
| 2024-01-12 | 37.98 | $26.19 | 24700 |
| 2024-01-11 | 38.97 | $26.20 | 33200 |
| 2024-01-10 | 40.02 | $26.16 | 37500 |
| 2024-01-09 | 41.17 | $26.04 | 48829 |
| 2024-01-08 | 42.23 | $26.19 | 40600 |
| 2024-01-05 | 43.34 | $25.68 | 162037 |
| 2024-01-04 | 44.84 | $25.77 | 35926 |
| 2024-01-03 | 46.41 | $25.71 | 263240 |
| 2024-01-02 | 48.00 | $26.33 | 15500 |
| 2023-12-29 | 48.72 | $26.65 | 31839 |
| 2023-12-28 | 48.89 | $26.90 | 63112 |
| 2023-12-27 | 48.72 | $26.86 | 112027 |
| 2023-12-26 | 48.50 | $26.84 | 27200 |
| 2023-12-22 | 48.29 | $26.65 | 35500 |
| 2023-12-21 | 48.22 | $26.50 | 43715 |
| 2023-12-20 | 48.24 | $26.16 | 115400 |
| 2023-12-19 | 48.25 | $26.60 | 22800 |
| 2023-12-18 | 47.68 | $26.29 | 37933 |
| 2023-12-15 | 47.22 | $26.21 | 77900 |
| 2023-12-14 | 46.74 | $26.31 | 35639 |
| 2023-12-13 | 46.10 | $25.90 | 45700 |
| 2023-12-12 | 45.68 | $25.29 | 113800 |
| 2023-12-11 | 45.55 | $25.21 | 38130 |
| 2023-12-08 | 45.48 | $25.05 | 23700 |
| 2023-12-07 | 45.50 | $24.96 | 176300 |
| 2023-12-06 | 45.59 | $24.74 | 47600 |
| 2023-12-05 | 45.68 | $24.76 | 38136 |
| 2023-12-04 | 45.88 | $24.99 | 22400 |
| 2023-12-01 | 45.80 | $24.88 | 38400 |
| 2023-11-30 | 45.78 | $24.43 | 60000 |
| 2023-11-29 | 46.01 | $24.33 | 46213 |
| 2023-11-28 | 46.21 | $24.18 | 141345 |
| 2023-11-27 | 46.47 | $24.43 | 98800 |
| 2023-11-24 | 46.40 | $24.45 | 27206 |
| 2023-11-22 | 46.33 | $24.39 | 45700 |
| 2023-11-21 | 46.28 | $24.18 | 54300 |
| 2023-11-20 | 46.30 | $24.22 | 28400 |
| 2023-11-17 | 46.32 | $24.10 | 39700 |
| 2023-11-16 | 46.38 | $24.04 | 36548 |
| 2023-11-15 | 46.47 | $24.27 | 242600 |
| 2023-11-14 | 46.26 | $24.25 | 31600 |
| 2023-11-13 | 46.17 | $23.25 | 58000 |
| 2023-11-10 | 46.46 | $23.17 | 51546 |
| 2023-11-09 | 46.82 | $22.94 | 62600 |
| 2023-11-08 | 47.22 | $23.15 | 111017 |
| 2023-11-07 | 47.42 | $23.32 | 75400 |
| 2023-11-06 | 47.62 | $23.20 | 30800 |
| 2023-11-03 | 47.90 | $23.35 | 53400 |
| 2023-11-02 | 48.18 | $22.86 | 46423 |
| 2023-11-01 | 48.66 | $22.55 | 32600 |
| 2023-10-31 | 49.30 | $22.69 | 57922 |
| 2023-10-30 | 49.74 | $22.60 | 36734 |
| 2023-10-27 | 50.25 | $22.48 | 23100 |
| 2023-10-26 | 50.71 | $22.71 | 40829 |
| 2023-10-25 | 51.02 | $22.95 | 196603 |
| 2023-10-24 | 51.16 | $23.50 | 26300 |
| 2023-10-23 | 50.90 | $23.27 | 31300 |
| 2023-10-20 | 50.63 | $23.40 | 33400 |
| 2023-10-19 | 50.26 | $23.62 | 64900 |
| 2023-10-18 | 49.73 | $23.94 | 30741 |
| 2023-10-17 | 48.91 | $24.42 | 39300 |
| 2023-10-16 | 47.90 | $24.24 | 200 |
| 2023-10-13 | 46.88 | $23.90 | 7800 |
| 2023-10-12 | 45.82 | $24.00 | 11000 |
| 2023-10-11 | 44.63 | $24.38 | 600 |
| 2023-10-10 | 43.17 | $24.38 | 4600 |
| 2023-10-09 | 41.59 | $24.26 | 7500 |
| 2023-10-06 | 39.95 | $24.06 | 102 |
| 2023-10-05 | 38.24 | $23.72 | 100 |
| 2023-10-04 | 36.47 | $23.84 | 100 |
| 2023-10-03 | 34.54 | $23.72 | 16400 |
| 2023-10-02 | 32.53 | $24.07 | 400 |
| 2023-09-29 | 30.20 | $24.25 | 100 |
| 2023-09-28 | 27.66 | $24.41 | 100 |
| 2023-09-27 | 24.90 | $24.22 | 100 |
| 2023-09-26 | 22.02 | $24.07 | 100 |
| 2023-09-25 | 18.98 | $24.31 | 100 |
| 2023-09-22 | 15.69 | $24.17 | 100 |
| 2023-09-21 | 12.22 | $24.15 | 100 |
| 2023-09-20 | 8.58 | $24.69 | 200 |
| 2023-09-19 | 4.53 | $24.81 | 100 |
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