Is Aptus Large Cap Enhanced Yield ETF (DUBS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aptus Large Cap Enhanced Yield ETF (DUBS) research center and poll results.
CBOE : DUBS
Aptus Large Cap Enhanced Yield ETF
$41.54 USD
-$0.26 (-0.62%)
- Volume
- 30.36K
- Average Volume
- 24.08K
- Market Capitalization
- $375.91M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.20
- Year Low
- $33.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.58
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.61
Average
32.16
Maximum
41.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.58 | $41.54 | 30500 |
| 2026-07-16 | 41.57 | $41.80 | 19206 |
| 2026-07-15 | 41.57 | $42.12 | 17101 |
| 2026-07-14 | 41.57 | $41.95 | 85417 |
| 2026-07-13 | 41.54 | $41.76 | 65000 |
| 2026-07-10 | 41.51 | $42.09 | 86034 |
| 2026-07-09 | 41.42 | $41.89 | 49300 |
| 2026-07-08 | 41.38 | $41.56 | 13419 |
| 2026-07-07 | 41.37 | $41.67 | 15429 |
| 2026-07-06 | 41.33 | $41.88 | 16400 |
| 2026-07-02 | 41.35 | $41.48 | 11518 |
| 2026-07-01 | 41.39 | $41.55 | 9543 |
| 2026-06-30 | 41.43 | $41.65 | 29735 |
| 2026-06-29 | 41.47 | $41.25 | 6930 |
| 2026-06-26 | 41.52 | $40.97 | 15000 |
| 2026-06-25 | 41.58 | $40.99 | 12414 |
| 2026-06-24 | 41.63 | $40.94 | 12541 |
| 2026-06-23 | 41.68 | $41.00 | 13100 |
| 2026-06-22 | 41.71 | $41.66 | 10500 |
| 2026-06-18 | 41.70 | $41.81 | 17604 |
| 2026-06-17 | 41.68 | $41.37 | 52116 |
| 2026-06-16 | 41.66 | $41.88 | 14038 |
| 2026-06-15 | 41.62 | $42.09 | 14015 |
| 2026-06-12 | 41.58 | $41.31 | 19242 |
| 2026-06-11 | 41.60 | $41.12 | 20800 |
| 2026-06-10 | 41.61 | $40.40 | 13800 |
| 2026-06-09 | 41.65 | $41.07 | 35800 |
| 2026-06-08 | 41.66 | $41.22 | 9500 |
| 2026-06-05 | 41.65 | $40.98 | 15200 |
| 2026-06-04 | 41.64 | $42.33 | 19346 |
| 2026-06-03 | 41.56 | $42.19 | 13700 |
| 2026-06-02 | 41.47 | $42.41 | 20400 |
| 2026-06-01 | 41.35 | $42.39 | 12200 |
| 2026-05-29 | 41.24 | $42.28 | 67923 |
| 2026-05-28 | 41.12 | $42.19 | 18100 |
| 2026-05-27 | 40.99 | $41.92 | 19949 |
| 2026-05-26 | 40.88 | $41.89 | 10914 |
| 2026-05-22 | 40.77 | $41.64 | 9535 |
| 2026-05-21 | 40.67 | $41.50 | 29606 |
| 2026-05-20 | 40.57 | $41.36 | 18200 |
| 2026-05-19 | 40.48 | $40.99 | 22942 |
| 2026-05-18 | 40.39 | $41.17 | 16300 |
| 2026-05-15 | 40.30 | $41.20 | 16500 |
| 2026-05-14 | 40.22 | $41.70 | 5100 |
| 2026-05-13 | 40.08 | $41.45 | 11800 |
| 2026-05-12 | 39.96 | $41.15 | 19409 |
| 2026-05-11 | 39.84 | $41.16 | 21413 |
| 2026-05-08 | 39.69 | $41.06 | 18400 |
| 2026-05-07 | 39.52 | $40.74 | 14900 |
| 2026-05-06 | 39.37 | $40.90 | 17432 |
| 2026-05-05 | 39.20 | $40.27 | 14900 |
| 2026-05-04 | 39.02 | $40.01 | 10537 |
| 2026-05-01 | 38.85 | $40.15 | 60100 |
| 2026-04-30 | 38.66 | $40.03 | 12200 |
| 2026-04-29 | 38.48 | $39.52 | 44400 |
| 2026-04-28 | 38.30 | $39.66 | 23500 |
| 2026-04-27 | 38.07 | $39.74 | 35400 |
| 2026-04-24 | 37.85 | $39.72 | 56117 |
| 2026-04-23 | 37.66 | $39.41 | 15300 |
| 2026-04-22 | 37.52 | $39.54 | 22234 |
| 2026-04-21 | 37.36 | $39.20 | 18500 |
| 2026-04-20 | 37.22 | $39.38 | 14031 |
| 2026-04-17 | 37.06 | $39.53 | 15800 |
| 2026-04-16 | 36.91 | $39.07 | 58336 |
| 2026-04-15 | 36.80 | $38.95 | 27713 |
| 2026-04-14 | 36.71 | $38.67 | 41833 |
| 2026-04-13 | 36.64 | $38.18 | 15600 |
| 2026-04-10 | 36.56 | $37.73 | 9516 |
| 2026-04-09 | 36.51 | $37.79 | 18508 |
| 2026-04-08 | 36.49 | $37.51 | 6348 |
| 2026-04-07 | 36.48 | $36.55 | 15300 |
| 2026-04-06 | 36.53 | $36.62 | 20300 |
| 2026-04-02 | 36.55 | $36.37 | 14500 |
| 2026-04-01 | 36.61 | $36.39 | 35031 |
| 2026-03-31 | 36.69 | $36.06 | 39800 |
| 2026-03-30 | 36.77 | $34.99 | 14400 |
| 2026-03-27 | 36.92 | $35.32 | 19346 |
| 2026-03-26 | 37.05 | $35.92 | 17026 |
| 2026-03-25 | 37.16 | $36.56 | 13700 |
| 2026-03-24 | 37.25 | $36.40 | 29200 |
| 2026-03-23 | 37.32 | $36.49 | 16604 |
| 2026-03-20 | 37.38 | $36.09 | 14601 |
| 2026-03-19 | 37.48 | $36.61 | 47231 |
| 2026-03-18 | 37.54 | $36.74 | 12600 |
| 2026-03-17 | 37.60 | $37.28 | 16500 |
| 2026-03-16 | 37.62 | $37.16 | 24342 |
| 2026-03-13 | 37.64 | $36.53 | 40300 |
| 2026-03-12 | 37.69 | $36.78 | 25300 |
| 2026-03-11 | 37.76 | $37.36 | 130116 |
| 2026-03-10 | 37.80 | $37.41 | 21200 |
| 2026-03-09 | 37.84 | $37.45 | 19100 |
| 2026-03-06 | 37.87 | $36.99 | 17815 |
| 2026-03-05 | 37.88 | $37.70 | 75200 |
| 2026-03-04 | 37.89 | $37.96 | 16400 |
| 2026-03-03 | 37.89 | $37.62 | 125906 |
| 2026-03-02 | 37.92 | $37.99 | 21400 |
| 2026-02-27 | 37.93 | $37.89 | 48225 |
| 2026-02-26 | 37.95 | $38.14 | 38036 |
| 2026-02-25 | 37.95 | $38.37 | 32900 |
| 2026-02-24 | 37.95 | $37.93 | 33523 |
| 2026-02-23 | 37.96 | $37.69 | 40400 |
| 2026-02-20 | 37.97 | $37.99 | 34200 |
| 2026-02-19 | 37.97 | $37.84 | 13228 |
| 2026-02-18 | 37.96 | $37.94 | 14400 |
| 2026-02-17 | 37.92 | $37.69 | 15534 |
| 2026-02-13 | 37.94 | $37.58 | 34100 |
| 2026-02-12 | 37.97 | $37.54 | 124800 |
| 2026-02-11 | 37.99 | $38.12 | 30800 |
| 2026-02-10 | 37.99 | $38.09 | 8746 |
| 2026-02-09 | 38.00 | $38.25 | 17308 |
| 2026-02-06 | 38.00 | $38.07 | 94202 |
| 2026-02-05 | 38.00 | $37.29 | 509300 |
| 2026-02-04 | 38.03 | $37.80 | 16429 |
| 2026-02-03 | 38.05 | $37.99 | 26000 |
| 2026-02-02 | 38.05 | $38.22 | 7500 |
| 2026-01-30 | 38.02 | $38.09 | 17900 |
| 2026-01-29 | 38.00 | $38.27 | 8900 |
| 2026-01-28 | 37.98 | $38.32 | 9100 |
| 2026-01-27 | 37.97 | $38.32 | 15515 |
| 2026-01-26 | 37.97 | $38.12 | 29100 |
| 2026-01-23 | 37.97 | $37.93 | 13836 |
| 2026-01-22 | 37.98 | $37.88 | 9845 |
| 2026-01-21 | 37.99 | $37.68 | 25121 |
| 2026-01-20 | 37.99 | $37.16 | 16109 |
| 2026-01-16 | 38.00 | $38.12 | 6800 |
| 2026-01-15 | 37.95 | $38.10 | 8500 |
| 2026-01-14 | 37.92 | $37.98 | 6603 |
| 2026-01-13 | 37.91 | $38.18 | 17700 |
| 2026-01-12 | 37.88 | $38.27 | 12516 |
| 2026-01-09 | 37.87 | $38.21 | 7900 |
| 2026-01-08 | 37.85 | $37.97 | 28434 |
| 2026-01-07 | 37.84 | $38.07 | 14300 |
| 2026-01-06 | 37.83 | $38.09 | 62100 |
| 2026-01-05 | 37.82 | $37.94 | 6900 |
| 2026-01-02 | 37.81 | $37.67 | 8313 |
| 2025-12-31 | 37.82 | $37.67 | 25100 |
| 2025-12-30 | 37.82 | $37.92 | 9743 |
| 2025-12-29 | 37.80 | $38.14 | 7911 |
| 2025-12-26 | 37.79 | $38.29 | 7100 |
| 2025-12-24 | 37.75 | $38.20 | 5500 |
| 2025-12-23 | 37.71 | $38.09 | 19200 |
| 2025-12-22 | 37.66 | $37.95 | 26228 |
| 2025-12-19 | 37.58 | $37.69 | 6340 |
| 2025-12-18 | 37.50 | $37.36 | 21300 |
| 2025-12-17 | 37.46 | $37.16 | 22000 |
| 2025-12-16 | 37.43 | $37.58 | 13200 |
| 2025-12-15 | 37.38 | $37.66 | 19400 |
| 2025-12-12 | 37.36 | $37.67 | 139731 |
| 2025-12-11 | 37.33 | $38.06 | 15700 |
| 2025-12-10 | 37.31 | $37.89 | 35138 |
| 2025-12-09 | 37.30 | $37.72 | 10900 |
| 2025-12-08 | 37.29 | $37.81 | 10600 |
| 2025-12-05 | 37.25 | $37.84 | 212900 |
| 2025-12-04 | 37.21 | $37.85 | 12400 |
| 2025-12-03 | 37.18 | $37.82 | 12440 |
| 2025-12-02 | 37.15 | $37.71 | 10818 |
| 2025-12-01 | 37.15 | $37.60 | 11500 |
| 2025-11-28 | 37.15 | $37.75 | 1816 |
| 2025-11-26 | 37.14 | $37.62 | 10100 |
| 2025-11-25 | 37.15 | $37.36 | 34200 |
| 2025-11-24 | 37.17 | $37.06 | 17600 |
| 2025-11-21 | 37.21 | $36.40 | 14700 |
| 2025-11-20 | 37.25 | $36.08 | 12900 |
| 2025-11-19 | 37.29 | $36.64 | 16521 |
| 2025-11-18 | 37.30 | $36.48 | 22400 |
| 2025-11-17 | 37.32 | $36.66 | 16217 |
| 2025-11-14 | 37.33 | $37.13 | 8922 |
| 2025-11-13 | 37.30 | $37.03 | 12300 |
| 2025-11-12 | 37.25 | $37.72 | 15600 |
| 2025-11-11 | 37.18 | $37.75 | 34322 |
| 2025-11-10 | 37.11 | $37.57 | 9525 |
| 2025-11-07 | 37.05 | $36.94 | 11800 |
| 2025-11-06 | 36.98 | $36.95 | 11724 |
| 2025-11-05 | 36.98 | $37.37 | 15800 |
| 2025-11-04 | 36.96 | $37.22 | 16019 |
| 2025-11-03 | 36.93 | $37.64 | 12905 |
| 2025-10-31 | 36.89 | $37.62 | 11415 |
| 2025-10-30 | 36.85 | $37.53 | 6900 |
| 2025-10-29 | 36.81 | $37.84 | 11212 |
| 2025-10-28 | 36.75 | $37.85 | 13400 |
| 2025-10-27 | 36.68 | $37.70 | 10000 |
| 2025-10-24 | 36.62 | $37.23 | 29100 |
| 2025-10-23 | 36.58 | $36.94 | 10400 |
| 2025-10-22 | 36.55 | $36.78 | 18900 |
| 2025-10-21 | 36.53 | $36.94 | 18545 |
| 2025-10-20 | 36.52 | $36.89 | 22700 |
| 2025-10-17 | 36.51 | $36.45 | 12800 |
| 2025-10-16 | 36.52 | $36.05 | 23400 |
| 2025-10-15 | 36.54 | $36.37 | 21627 |
| 2025-10-14 | 36.54 | $36.27 | 6837 |
| 2025-10-13 | 36.54 | $36.39 | 12321 |
| 2025-10-10 | 36.53 | $35.64 | 14900 |
| 2025-10-09 | 36.55 | $36.85 | 43600 |
| 2025-10-08 | 36.52 | $36.94 | 67000 |
| 2025-10-07 | 36.46 | $36.72 | 15136 |
| 2025-10-06 | 36.41 | $36.86 | 29700 |
| 2025-10-03 | 36.35 | $36.72 | 12839 |
| 2025-10-02 | 36.29 | $36.69 | 30400 |
| 2025-10-01 | 36.23 | $36.70 | 17936 |
| 2025-09-30 | 36.16 | $36.55 | 28324 |
| 2025-09-29 | 36.09 | $36.37 | 13207 |
| 2025-09-26 | 36.03 | $36.51 | 25424 |
| 2025-09-25 | 35.99 | $36.31 | 15906 |
| 2025-09-24 | 35.94 | $36.47 | 27537 |
| 2025-09-23 | 35.89 | $36.58 | 17800 |
| 2025-09-22 | 35.82 | $36.78 | 6343 |
| 2025-09-19 | 35.75 | $36.62 | 8100 |
| 2025-09-18 | 35.66 | $36.49 | 25300 |
| 2025-09-17 | 35.58 | $36.24 | 37800 |
| 2025-09-16 | 35.52 | $36.27 | 27000 |
| 2025-09-15 | 35.47 | $36.30 | 13006 |
| 2025-09-12 | 35.42 | $36.12 | 13500 |
| 2025-09-11 | 35.38 | $36.11 | 11838 |
| 2025-09-10 | 35.34 | $35.81 | 19215 |
| 2025-09-09 | 35.31 | $35.72 | 7800 |
| 2025-09-08 | 35.26 | $35.58 | 12400 |
| 2025-09-05 | 35.23 | $35.48 | 26028 |
| 2025-09-04 | 35.18 | $35.61 | 16228 |
| 2025-09-03 | 35.13 | $35.28 | 14800 |
| 2025-09-02 | 35.08 | $35.07 | 12800 |
| 2025-08-29 | 35.05 | $35.32 | 9700 |
| 2025-08-28 | 34.98 | $35.59 | 13833 |
| 2025-08-27 | 34.93 | $35.45 | 11816 |
| 2025-08-26 | 34.89 | $35.36 | 18100 |
| 2025-08-25 | 34.85 | $35.23 | 19315 |
| 2025-08-22 | 34.83 | $35.35 | 10900 |
| 2025-08-21 | 34.80 | $34.82 | 20800 |
| 2025-08-20 | 34.79 | $34.97 | 11737 |
| 2025-08-19 | 34.77 | $35.01 | 8741 |
| 2025-08-18 | 34.73 | $35.29 | 13719 |
| 2025-08-15 | 34.68 | $35.26 | 15000 |
| 2025-08-14 | 34.63 | $35.35 | 13000 |
| 2025-08-13 | 34.57 | $35.29 | 6713 |
| 2025-08-12 | 34.51 | $35.18 | 16108 |
| 2025-08-11 | 34.45 | $34.78 | 10530 |
| 2025-08-08 | 34.42 | $34.86 | 6400 |
| 2025-08-07 | 34.38 | $34.55 | 6400 |
| 2025-08-06 | 34.35 | $34.62 | 8600 |
| 2025-08-05 | 34.33 | $34.32 | 12313 |
| 2025-08-04 | 34.30 | $34.46 | 12500 |
| 2025-08-01 | 34.27 | $33.92 | 15429 |
| 2025-07-31 | 34.28 | $34.51 | 10900 |
| 2025-07-30 | 34.25 | $34.60 | 25300 |
| 2025-07-29 | 34.20 | $34.66 | 18046 |
| 2025-07-28 | 34.16 | $34.75 | 11432 |
| 2025-07-25 | 34.10 | $34.74 | 8909 |
| 2025-07-24 | 34.04 | $34.63 | 8123 |
| 2025-07-23 | 33.98 | $34.53 | 20500 |
| 2025-07-22 | 33.92 | $34.30 | 13746 |
| 2025-07-21 | 33.85 | $34.29 | 76300 |
| 2025-07-18 | 33.77 | $34.21 | 7700 |
| 2025-07-17 | 33.69 | $34.25 | 16025 |
| 2025-07-16 | 33.62 | $34.11 | 15500 |
| 2025-07-15 | 33.56 | $33.91 | 10400 |
| 2025-07-14 | 33.50 | $34.10 | 14000 |
| 2025-07-11 | 33.45 | $34.04 | 8100 |
| 2025-07-10 | 33.39 | $34.13 | 13200 |
| 2025-07-09 | 33.34 | $34.05 | 9100 |
| 2025-07-08 | 33.28 | $33.84 | 43238 |
| 2025-07-07 | 33.23 | $33.88 | 15700 |
| 2025-07-03 | 33.16 | $34.15 | 6332 |
| 2025-07-02 | 33.09 | $33.79 | 10829 |
| 2025-07-01 | 33.03 | $33.70 | 13000 |
| 2025-06-30 | 32.97 | $33.80 | 43800 |
| 2025-06-27 | 32.90 | $33.56 | 11300 |
| 2025-06-26 | 32.84 | $33.59 | 15200 |
| 2025-06-25 | 32.76 | $33.30 | 15600 |
| 2025-06-24 | 32.71 | $33.34 | 47244 |
| 2025-06-23 | 32.64 | $32.96 | 6700 |
| 2025-06-20 | 32.58 | $32.62 | 9000 |
| 2025-06-18 | 32.55 | $32.73 | 12500 |
| 2025-06-17 | 32.53 | $32.77 | 19644 |
| 2025-06-16 | 32.51 | $33.03 | 14331 |
| 2025-06-13 | 32.47 | $32.67 | 12700 |
| 2025-06-12 | 32.45 | $33.04 | 17300 |
| 2025-06-11 | 32.40 | $32.92 | 103200 |
| 2025-06-10 | 32.36 | $33.03 | 19812 |
| 2025-06-09 | 32.30 | $32.87 | 47800 |
| 2025-06-06 | 32.21 | $32.86 | 8932 |
| 2025-06-05 | 32.12 | $32.52 | 107430 |
| 2025-06-04 | 32.04 | $32.69 | 10600 |
| 2025-06-03 | 31.94 | $32.69 | 39538 |
| 2025-06-02 | 31.86 | $32.42 | 16904 |
| 2025-05-30 | 31.79 | $32.33 | 91700 |
| 2025-05-29 | 31.71 | $32.32 | 16007 |
| 2025-05-28 | 31.62 | $32.17 | 150119 |
| 2025-05-27 | 31.54 | $32.30 | 27600 |
| 2025-05-23 | 31.44 | $31.76 | 8500 |
| 2025-05-22 | 31.37 | $31.93 | 9700 |
| 2025-05-21 | 31.28 | $31.94 | 37617 |
| 2025-05-20 | 31.17 | $32.26 | 10100 |
| 2025-05-19 | 31.01 | $32.38 | 136328 |
| 2025-05-16 | 30.81 | $32.35 | 8320 |
| 2025-05-15 | 30.65 | $32.20 | 23138 |
| 2025-05-14 | 30.48 | $32.06 | 26638 |
| 2025-05-13 | 30.36 | $32.03 | 22928 |
| 2025-05-12 | 30.25 | $31.88 | 18535 |
| 2025-05-09 | 30.13 | $31.04 | 53500 |
| 2025-05-08 | 30.03 | $31.08 | 10900 |
| 2025-05-07 | 29.97 | $30.89 | 10900 |
| 2025-05-06 | 29.80 | $30.79 | 17947 |
| 2025-05-05 | 29.65 | $30.98 | 15008 |
| 2025-05-02 | 29.50 | $31.12 | 25202 |
| 2025-05-01 | 29.43 | $30.75 | 18100 |
| 2025-04-30 | 29.45 | $30.57 | 6207 |
| 2025-04-29 | 29.47 | $30.51 | 21900 |
| 2025-04-28 | 29.49 | $30.37 | 6400 |
| 2025-04-25 | 29.51 | $30.32 | 19345 |
| 2025-04-24 | 29.57 | $30.11 | 27232 |
| 2025-04-23 | 29.64 | $29.61 | 27816 |
| 2025-04-22 | 29.75 | $29.10 | 10647 |
| 2025-04-21 | 29.89 | $28.39 | 20700 |
| 2025-04-17 | 30.03 | $29.10 | 25541 |
| 2025-04-16 | 30.14 | $28.95 | 23700 |
| 2025-04-15 | 30.26 | $29.70 | 27233 |
| 2025-04-14 | 30.33 | $29.72 | 115700 |
| 2025-04-11 | 30.41 | $29.49 | 23000 |
| 2025-04-10 | 30.49 | $28.98 | 27500 |
| 2025-04-09 | 30.57 | $29.94 | 26245 |
| 2025-04-08 | 30.62 | $27.42 | 24947 |
| 2025-04-07 | 30.78 | $27.87 | 37400 |
| 2025-04-04 | 30.94 | $27.96 | 43334 |
| 2025-04-03 | 31.13 | $29.71 | 48600 |
| 2025-04-02 | 31.23 | $31.21 | 14200 |
| 2025-04-01 | 31.28 | $30.99 | 19200 |
| 2025-03-31 | 31.33 | $30.88 | 24819 |
| 2025-03-28 | 31.39 | $30.70 | 8500 |
| 2025-03-27 | 31.49 | $31.50 | 6500 |
| 2025-03-26 | 31.53 | $31.57 | 14629 |
| 2025-03-25 | 31.59 | $31.89 | 10300 |
| 2025-03-24 | 31.64 | $31.81 | 10211 |
| 2025-03-21 | 31.70 | $31.27 | 13000 |
| 2025-03-20 | 31.79 | $31.29 | 11148 |
| 2025-03-19 | 31.91 | $31.37 | 13600 |
| 2025-03-18 | 32.04 | $31.00 | 17900 |
| 2025-03-17 | 32.17 | $31.35 | 15745 |
| 2025-03-14 | 32.28 | $31.15 | 16500 |
| 2025-03-13 | 32.41 | $30.47 | 10825 |
| 2025-03-12 | 32.54 | $30.92 | 15205 |
| 2025-03-11 | 32.67 | $30.78 | 53609 |
| 2025-03-10 | 32.79 | $30.95 | 16100 |
| 2025-03-07 | 32.90 | $31.84 | 9318 |
| 2025-03-06 | 32.98 | $31.65 | 15213 |
| 2025-03-05 | 33.06 | $32.23 | 15000 |
| 2025-03-04 | 33.11 | $31.88 | 57500 |
| 2025-03-03 | 33.16 | $32.20 | 11800 |
| 2025-02-28 | 33.21 | $32.75 | 11700 |
| 2025-02-27 | 33.24 | $32.31 | 10300 |
| 2025-02-26 | 33.29 | $32.78 | 13316 |
| 2025-02-25 | 33.32 | $32.83 | 27023 |
| 2025-02-24 | 33.32 | $32.99 | 24542 |
| 2025-02-21 | 33.35 | $33.13 | 31700 |
| 2025-02-20 | 33.37 | $33.69 | 12200 |
| 2025-02-19 | 33.35 | $33.81 | 10900 |
| 2025-02-18 | 33.32 | $33.64 | 18000 |
| 2025-02-14 | 33.29 | $33.63 | 15000 |
| 2025-02-13 | 33.24 | $33.62 | 13338 |
| 2025-02-12 | 33.19 | $33.25 | 130100 |
| 2025-02-11 | 33.13 | $33.34 | 28700 |
| 2025-02-10 | 33.07 | $33.35 | 14036 |
| 2025-02-07 | 33.01 | $33.12 | 16335 |
| 2025-02-06 | 32.98 | $33.38 | 18000 |
| 2025-02-05 | 32.93 | $33.26 | 36900 |
| 2025-02-04 | 32.91 | $33.21 | 124925 |
| 2025-02-03 | 32.88 | $32.98 | 13234 |
| 2025-01-31 | 32.85 | $33.21 | 5023 |
| 2025-01-30 | 32.80 | $33.33 | 8317 |
| 2025-01-29 | 32.76 | $33.20 | 10426 |
| 2025-01-28 | 32.75 | $33.35 | 15129 |
| 2025-01-27 | 32.75 | $32.97 | 7921 |
| 2025-01-24 | 32.78 | $33.46 | 22217 |
| 2025-01-23 | 32.75 | $33.50 | 9900 |
| 2025-01-22 | 32.72 | $33.39 | 22519 |
| 2025-01-21 | 32.68 | $33.19 | 84015 |
| 2025-01-17 | 32.65 | $32.97 | 19245 |
| 2025-01-16 | 32.67 | $32.65 | 139416 |
| 2025-01-15 | 32.72 | $32.72 | 49000 |
| 2025-01-14 | 32.76 | $32.10 | 15828 |
| 2025-01-13 | 32.83 | $32.10 | 18400 |
| 2025-01-10 | 32.90 | $32.05 | 18500 |
| 2025-01-08 | 32.97 | $32.53 | 50040 |
| 2025-01-07 | 33.01 | $32.49 | 36600 |
| 2025-01-06 | 33.06 | $32.82 | 21100 |
| 2025-01-03 | 33.10 | $32.64 | 7100 |
| 2025-01-02 | 33.15 | $32.26 | 16906 |
| 2024-12-31 | 33.20 | $32.29 | 30234 |
| 2024-12-30 | 33.25 | $32.49 | 16219 |
| 2024-12-27 | 33.30 | $33.09 | 18000 |
| 2024-12-26 | 33.30 | $33.38 | 14425 |
| 2024-12-24 | 33.29 | $33.39 | 9031 |
| 2024-12-23 | 33.28 | $33.02 | 14200 |
| 2024-12-20 | 33.27 | $32.81 | 15700 |
| 2024-12-19 | 33.28 | $32.52 | 17222 |
| 2024-12-18 | 33.29 | $32.58 | 113320 |
| 2024-12-17 | 33.30 | $33.55 | 64900 |
| 2024-12-16 | 33.25 | $33.55 | 46826 |
| 2024-12-13 | 33.20 | $33.46 | 46300 |
| 2024-12-12 | 33.17 | $33.49 | 16000 |
| 2024-12-11 | 33.15 | $33.61 | 6400 |
| 2024-12-10 | 33.12 | $33.36 | 31123 |
| 2024-12-09 | 33.10 | $33.42 | 14300 |
| 2024-12-06 | 33.09 | $33.56 | 19216 |
| 2024-12-05 | 33.06 | $33.52 | 9800 |
| 2024-12-04 | 33.02 | $33.55 | 17500 |
| 2024-12-03 | 32.94 | $33.37 | 52700 |
| 2024-12-02 | 32.85 | $33.36 | 154046 |
| 2024-11-29 | 32.77 | $33.31 | 4600 |
| 2024-11-27 | 32.68 | $33.13 | 17000 |
| 2024-11-26 | 32.63 | $33.24 | 11438 |
| 2024-11-25 | 32.58 | $33.10 | 12715 |
| 2024-11-22 | 32.53 | $33.00 | 10400 |
| 2024-11-21 | 32.49 | $32.90 | 12607 |
| 2024-11-20 | 32.45 | $32.71 | 29723 |
| 2024-11-19 | 32.41 | $32.75 | 32640 |
| 2024-11-18 | 32.39 | $32.59 | 11900 |
| 2024-11-15 | 32.38 | $32.47 | 32809 |
| 2024-11-14 | 32.37 | $32.89 | 29436 |
| 2024-11-13 | 32.34 | $33.07 | 17221 |
| 2024-11-12 | 32.29 | $33.06 | 17936 |
| 2024-11-11 | 32.25 | $33.06 | 9945 |
| 2024-11-08 | 32.21 | $33.06 | 14400 |
| 2024-11-07 | 32.16 | $32.99 | 20602 |
| 2024-11-06 | 32.11 | $32.77 | 25304 |
| 2024-11-05 | 32.07 | $31.95 | 19205 |
| 2024-11-04 | 32.06 | $31.61 | 53300 |
| 2024-11-01 | 32.05 | $31.68 | 5200 |
| 2024-10-31 | 32.04 | $31.60 | 21245 |
| 2024-10-30 | 32.03 | $32.13 | 52000 |
| 2024-10-29 | 32.00 | $32.22 | 24400 |
| 2024-10-28 | 31.96 | $32.18 | 14609 |
| 2024-10-25 | 31.94 | $32.07 | 12805 |
| 2024-10-24 | 31.91 | $32.11 | 11410 |
| 2024-10-23 | 31.90 | $32.03 | 12000 |
| 2024-10-22 | 31.88 | $32.33 | 17700 |
| 2024-10-21 | 31.85 | $32.26 | 10900 |
| 2024-10-18 | 31.82 | $32.33 | 15800 |
| 2024-10-17 | 31.79 | $32.24 | 25000 |
| 2024-10-16 | 31.76 | $32.21 | 9700 |
| 2024-10-15 | 31.71 | $32.08 | 21045 |
| 2024-10-14 | 31.66 | $32.32 | 4649 |
| 2024-10-11 | 31.61 | $32.12 | 10213 |
| 2024-10-10 | 31.57 | $31.91 | 9702 |
| 2024-10-09 | 31.53 | $31.93 | 14300 |
| 2024-10-08 | 31.47 | $31.74 | 19100 |
| 2024-10-07 | 31.41 | $31.42 | 15600 |
| 2024-10-04 | 31.36 | $31.66 | 16000 |
| 2024-10-03 | 31.29 | $31.40 | 17821 |
| 2024-10-02 | 31.25 | $31.48 | 13447 |
| 2024-10-01 | 31.21 | $31.45 | 18414 |
| 2024-09-30 | 31.17 | $31.68 | 27400 |
| 2024-09-27 | 31.15 | $31.57 | 4640 |
| 2024-09-26 | 31.13 | $31.79 | 5814 |
| 2024-09-25 | 31.09 | $31.70 | 21400 |
| 2024-09-24 | 31.06 | $31.73 | 11200 |
| 2024-09-23 | 31.03 | $31.68 | 8138 |
| 2024-09-20 | 31.00 | $31.59 | 7100 |
| 2024-09-19 | 30.96 | $31.65 | 8933 |
| 2024-09-18 | 30.94 | $31.21 | 4400 |
| 2024-09-17 | 30.93 | $31.26 | 8700 |
| 2024-09-16 | 30.91 | $31.28 | 14542 |
| 2024-09-13 | 30.89 | $31.25 | 8500 |
| 2024-09-12 | 30.87 | $31.06 | 16500 |
| 2024-09-11 | 30.83 | $30.87 | 13746 |
| 2024-09-10 | 30.79 | $30.53 | 10036 |
| 2024-09-09 | 30.75 | $30.42 | 14300 |
| 2024-09-06 | 30.71 | $30.13 | 8500 |
| 2024-09-05 | 30.68 | $30.65 | 20700 |
| 2024-09-04 | 30.59 | $30.69 | 11628 |
| 2024-09-03 | 30.52 | $30.69 | 19300 |
| 2024-08-30 | 30.42 | $31.30 | 13902 |
| 2024-08-29 | 30.34 | $31.05 | 17713 |
| 2024-08-28 | 30.29 | $31.02 | 18300 |
| 2024-08-27 | 30.27 | $31.16 | 17200 |
| 2024-08-26 | 30.23 | $31.05 | 19515 |
| 2024-08-23 | 30.19 | $31.16 | 21144 |
| 2024-08-22 | 30.14 | $30.86 | 8748 |
| 2024-08-21 | 30.10 | $31.08 | 15033 |
| 2024-08-20 | 30.05 | $31.00 | 15100 |
| 2024-08-19 | 30.04 | $31.03 | 3200 |
| 2024-08-16 | 30.03 | $30.81 | 17700 |
| 2024-08-15 | 30.01 | $30.77 | 34243 |
| 2024-08-14 | 30.01 | $30.31 | 28000 |
| 2024-08-13 | 30.04 | $30.15 | 9800 |
| 2024-08-12 | 30.10 | $29.66 | 12122 |
| 2024-08-09 | 30.17 | $29.67 | 8219 |
| 2024-08-08 | 30.24 | $29.49 | 10804 |
| 2024-08-07 | 30.31 | $28.92 | 12200 |
| 2024-08-06 | 30.42 | $29.17 | 9300 |
| 2024-08-05 | 30.51 | $28.74 | 8000 |
| 2024-08-02 | 30.62 | $29.64 | 17029 |
| 2024-08-01 | 30.68 | $30.19 | 9237 |
| 2024-07-31 | 30.70 | $30.62 | 15500 |
| 2024-07-30 | 30.70 | $30.18 | 15400 |
| 2024-07-29 | 30.72 | $30.34 | 13400 |
| 2024-07-26 | 30.72 | $30.22 | 8600 |
| 2024-07-25 | 30.73 | $29.99 | 47000 |
| 2024-07-24 | 30.76 | $30.09 | 12800 |
| 2024-07-23 | 30.79 | $30.78 | 10200 |
| 2024-07-22 | 30.77 | $30.84 | 18600 |
| 2024-07-19 | 30.75 | $30.51 | 4600 |
| 2024-07-18 | 30.75 | $30.67 | 23400 |
| 2024-07-17 | 30.74 | $31.00 | 15744 |
| 2024-07-16 | 30.72 | $31.29 | 20538 |
| 2024-07-15 | 30.67 | $31.10 | 10000 |
| 2024-07-12 | 30.63 | $31.08 | 12400 |
| 2024-07-11 | 30.59 | $30.92 | 7846 |
| 2024-07-10 | 30.54 | $31.11 | 9846 |
| 2024-07-09 | 30.48 | $30.91 | 12800 |
| 2024-07-08 | 30.43 | $30.87 | 10500 |
| 2024-07-05 | 30.38 | $30.86 | 9000 |
| 2024-07-03 | 30.33 | $30.70 | 10600 |
| 2024-07-02 | 30.28 | $30.58 | 14121 |
| 2024-07-01 | 30.23 | $30.46 | 12900 |
| 2024-06-28 | 30.18 | $30.36 | 20800 |
| 2024-06-27 | 30.13 | $30.41 | 13343 |
| 2024-06-26 | 30.08 | $30.60 | 50200 |
| 2024-06-25 | 30.03 | $30.65 | 47404 |
| 2024-06-24 | 29.97 | $30.41 | 17349 |
| 2024-06-21 | 29.92 | $30.47 | 21948 |
| 2024-06-20 | 29.88 | $30.52 | 12523 |
| 2024-06-18 | 29.83 | $30.55 | 15638 |
| 2024-06-17 | 29.79 | $30.51 | 14339 |
| 2024-06-14 | 29.74 | $30.32 | 23300 |
| 2024-06-13 | 29.70 | $30.37 | 5511 |
| 2024-06-12 | 29.66 | $30.25 | 13924 |
| 2024-06-11 | 29.61 | $29.95 | 8643 |
| 2024-06-10 | 29.57 | $29.94 | 6400 |
| 2024-06-07 | 29.53 | $29.90 | 16800 |
| 2024-06-06 | 29.49 | $29.87 | 8700 |
| 2024-06-05 | 29.44 | $29.87 | 7300 |
| 2024-06-04 | 29.40 | $29.57 | 17205 |
| 2024-06-03 | 29.37 | $29.54 | 10400 |
| 2024-05-31 | 29.32 | $29.52 | 14329 |
| 2024-05-30 | 29.27 | $29.33 | 12319 |
| 2024-05-29 | 29.20 | $29.43 | 21219 |
| 2024-05-28 | 29.14 | $29.58 | 37604 |
| 2024-05-24 | 29.09 | $29.59 | 17742 |
| 2024-05-23 | 29.04 | $29.41 | 9600 |
| 2024-05-22 | 28.98 | $29.56 | 12300 |
| 2024-05-21 | 28.92 | $29.63 | 28000 |
| 2024-05-20 | 28.86 | $29.57 | 11800 |
| 2024-05-17 | 28.78 | $29.53 | 7500 |
| 2024-05-16 | 28.70 | $29.53 | 13800 |
| 2024-05-15 | 28.62 | $29.54 | 12005 |
| 2024-05-14 | 28.55 | $29.27 | 43344 |
| 2024-05-13 | 28.50 | $29.16 | 6100 |
| 2024-05-10 | 28.46 | $29.17 | 7900 |
| 2024-05-09 | 28.44 | $29.11 | 20511 |
| 2024-05-08 | 28.44 | $28.98 | 11400 |
| 2024-05-07 | 28.43 | $28.98 | 18400 |
| 2024-05-06 | 28.44 | $28.92 | 74120 |
| 2024-05-03 | 28.44 | $28.64 | 10347 |
| 2024-05-02 | 28.47 | $28.38 | 57830 |
| 2024-05-01 | 28.49 | $28.06 | 7613 |
| 2024-04-30 | 28.54 | $28.21 | 9000 |
| 2024-04-29 | 28.58 | $28.62 | 17500 |
| 2024-04-26 | 28.61 | $28.56 | 18400 |
| 2024-04-25 | 28.65 | $28.21 | 7931 |
| 2024-04-24 | 28.70 | $28.35 | 9000 |
| 2024-04-23 | 28.73 | $28.40 | 7637 |
| 2024-04-22 | 28.78 | $28.03 | 27500 |
| 2024-04-19 | 28.84 | $27.83 | 481300 |
| 2024-04-18 | 28.91 | $28.04 | 16628 |
| 2024-04-17 | 28.97 | $28.13 | 10100 |
| 2024-04-16 | 29.01 | $28.29 | 13309 |
| 2024-04-15 | 29.04 | $28.33 | 10400 |
| 2024-04-12 | 29.06 | $28.68 | 8200 |
| 2024-04-11 | 29.07 | $29.10 | 8918 |
| 2024-04-10 | 29.06 | $28.89 | 43536 |
| 2024-04-09 | 29.06 | $29.06 | 8900 |
| 2024-04-08 | 29.04 | $29.06 | 125907 |
| 2024-04-05 | 29.02 | $29.11 | 14300 |
| 2024-04-04 | 29.01 | $28.80 | 14700 |
| 2024-04-03 | 29.00 | $29.11 | 10400 |
| 2024-04-02 | 28.97 | $29.09 | 19900 |
| 2024-04-01 | 28.95 | $29.20 | 29800 |
| 2024-03-28 | 28.92 | $29.25 | 18000 |
| 2024-03-27 | 28.89 | $29.20 | 19428 |
| 2024-03-26 | 28.84 | $29.06 | 14415 |
| 2024-03-25 | 28.81 | $29.25 | 11210 |
| 2024-03-22 | 28.77 | $29.28 | 9500 |
| 2024-03-21 | 28.73 | $29.32 | 14400 |
| 2024-03-20 | 28.68 | $29.21 | 17400 |
| 2024-03-19 | 28.62 | $29.00 | 22200 |
| 2024-03-18 | 28.56 | $28.84 | 38200 |
| 2024-03-15 | 28.52 | $28.67 | 9218 |
| 2024-03-14 | 28.49 | $28.82 | 18146 |
| 2024-03-13 | 28.45 | $28.88 | 13009 |
| 2024-03-12 | 28.39 | $28.95 | 23034 |
| 2024-03-11 | 28.35 | $28.69 | 7339 |
| 2024-03-08 | 28.32 | $28.70 | 32400 |
| 2024-03-07 | 28.28 | $28.88 | 21500 |
| 2024-03-06 | 28.23 | $28.61 | 8600 |
| 2024-03-05 | 28.19 | $28.40 | 12845 |
| 2024-03-04 | 28.15 | $28.73 | 12325 |
| 2024-03-01 | 28.10 | $28.67 | 47600 |
| 2024-02-29 | 28.04 | $28.57 | 13400 |
| 2024-02-28 | 27.98 | $28.33 | 18900 |
| 2024-02-27 | 27.94 | $28.38 | 49046 |
| 2024-02-26 | 27.90 | $28.41 | 10000 |
| 2024-02-23 | 27.85 | $28.48 | 32746 |
| 2024-02-22 | 27.80 | $28.43 | 23302 |
| 2024-02-21 | 27.74 | $27.91 | 13134 |
| 2024-02-20 | 27.71 | $27.85 | 74237 |
| 2024-02-16 | 27.68 | $28.03 | 16341 |
| 2024-02-15 | 27.64 | $28.10 | 22324 |
| 2024-02-14 | 27.57 | $27.98 | 14512 |
| 2024-02-13 | 27.51 | $27.74 | 69741 |
| 2024-02-12 | 27.46 | $28.04 | 60138 |
| 2024-02-09 | 27.40 | $28.06 | 6228 |
| 2024-02-08 | 27.34 | $27.95 | 161247 |
| 2024-02-07 | 27.29 | $27.92 | 152131 |
| 2024-02-06 | 27.23 | $27.72 | 170800 |
| 2024-02-05 | 27.18 | $27.73 | 38900 |
| 2024-02-02 | 27.11 | $27.73 | 15500 |
| 2024-02-01 | 27.04 | $27.48 | 8519 |
| 2024-01-31 | 26.99 | $27.28 | 65900 |
| 2024-01-30 | 26.96 | $27.59 | 3323 |
| 2024-01-29 | 26.92 | $27.61 | 10700 |
| 2024-01-26 | 26.87 | $27.42 | 8009 |
| 2024-01-25 | 26.84 | $27.39 | 8039 |
| 2024-01-24 | 26.82 | $27.33 | 6200 |
| 2024-01-23 | 26.79 | $27.30 | 12100 |
| 2024-01-22 | 26.77 | $27.21 | 8900 |
| 2024-01-19 | 26.74 | $27.14 | 12708 |
| 2024-01-18 | 26.73 | $26.87 | 10200 |
| 2024-01-17 | 26.72 | $26.65 | 15537 |
| 2024-01-16 | 26.72 | $26.76 | 10332 |
| 2024-01-12 | 26.72 | $26.91 | 11711 |
| 2024-01-11 | 26.71 | $26.88 | 7708 |
| 2024-01-10 | 26.68 | $26.83 | 8600 |
| 2024-01-09 | 26.66 | $26.72 | 9722 |
| 2024-01-08 | 26.63 | $26.71 | 35039 |
| 2024-01-05 | 26.60 | $26.41 | 4325 |
| 2024-01-04 | 26.58 | $26.37 | 4800 |
| 2024-01-03 | 26.56 | $26.44 | 9700 |
| 2024-01-02 | 26.53 | $26.68 | 33700 |
| 2023-12-29 | 26.51 | $26.71 | 18700 |
| 2023-12-28 | 26.47 | $26.76 | 24800 |
| 2023-12-27 | 26.43 | $26.75 | 186041 |
| 2023-12-26 | 26.40 | $26.92 | 21348 |
| 2023-12-22 | 26.35 | $26.81 | 7449 |
| 2023-12-21 | 26.31 | $26.84 | 7632 |
| 2023-12-20 | 26.27 | $26.64 | 5725 |
| 2023-12-19 | 26.23 | $26.87 | 6500 |
| 2023-12-18 | 26.18 | $26.81 | 379645 |
| 2023-12-15 | 26.13 | $26.66 | 19200 |
| 2023-12-14 | 26.09 | $26.69 | 14017 |
| 2023-12-13 | 26.04 | $26.62 | 12718 |
| 2023-12-12 | 26.00 | $26.41 | 11100 |
| 2023-12-11 | 25.95 | $26.29 | 3800 |
| 2023-12-08 | 25.90 | $26.21 | 17603 |
| 2023-12-07 | 25.85 | $26.10 | 14008 |
| 2023-12-06 | 25.80 | $25.92 | 12400 |
| 2023-12-05 | 25.77 | $26.01 | 8500 |
| 2023-12-04 | 25.72 | $25.97 | 11434 |
| 2023-12-01 | 25.68 | $26.12 | 4100 |
| 2023-11-30 | 25.62 | $26.06 | 3500 |
| 2023-11-29 | 25.54 | $25.98 | 9600 |
| 2023-11-28 | 25.45 | $26.00 | 7410 |
| 2023-11-27 | 25.35 | $25.98 | 18900 |
| 2023-11-24 | 25.24 | $26.00 | 2514 |
| 2023-11-22 | 25.14 | $26.00 | 21300 |
| 2023-11-21 | 25.05 | $25.91 | 7000 |
| 2023-11-20 | 24.98 | $25.94 | 6700 |
| 2023-11-17 | 24.90 | $25.78 | 6200 |
| 2023-11-16 | 24.83 | $25.78 | 18343 |
| 2023-11-15 | 24.78 | $25.75 | 29033 |
| 2023-11-14 | 24.73 | $25.73 | 15148 |
| 2023-11-13 | 24.70 | $25.37 | 20800 |
| 2023-11-10 | 24.69 | $25.45 | 8729 |
| 2023-11-09 | 24.66 | $25.05 | 17546 |
| 2023-11-08 | 24.66 | $25.24 | 43128 |
| 2023-11-07 | 24.66 | $25.19 | 15700 |
| 2023-11-06 | 24.65 | $25.17 | 19600 |
| 2023-11-03 | 24.64 | $25.10 | 31500 |
| 2023-11-02 | 24.63 | $24.88 | 41800 |
| 2023-11-01 | 24.61 | $24.47 | 26100 |
| 2023-10-31 | 24.61 | $24.22 | 19723 |
| 2023-10-30 | 24.62 | $24.08 | 18800 |
| 2023-10-27 | 24.65 | $23.75 | 29200 |
| 2023-10-26 | 24.69 | $23.91 | 19700 |
| 2023-10-25 | 24.73 | $24.19 | 42500 |
| 2023-10-24 | 24.75 | $24.55 | 31800 |
| 2023-10-23 | 24.76 | $24.37 | 22135 |
| 2023-10-20 | 24.79 | $24.37 | 29324 |
| 2023-10-19 | 24.81 | $24.71 | 25500 |
| 2023-10-18 | 24.83 | $24.85 | 30800 |
| 2023-10-17 | 24.85 | $25.14 | 33800 |
| 2023-10-16 | 24.88 | $25.15 | 22900 |
| 2023-10-13 | 24.90 | $24.88 | 19100 |
| 2023-10-12 | 24.94 | $25.02 | 18427 |
| 2023-10-11 | 24.98 | $25.15 | 28236 |
| 2023-10-10 | 25.01 | $25.05 | 24500 |
| 2023-10-09 | 25.04 | $24.97 | 43725 |
| 2023-10-06 | 25.09 | $24.83 | 17702 |
| 2023-10-05 | 25.13 | $24.52 | 12116 |
| 2023-10-04 | 25.18 | $24.55 | 30100 |
| 2023-10-03 | 25.24 | $24.32 | 32418 |
| 2023-10-02 | 25.31 | $24.67 | 47812 |
| 2023-09-29 | 25.37 | $24.66 | 25716 |
| 2023-09-28 | 25.43 | $24.70 | 16600 |
| 2023-09-27 | 25.49 | $24.54 | 16037 |
| 2023-09-26 | 25.55 | $24.65 | 16045 |
| 2023-09-25 | 25.59 | $24.99 | 14000 |
| 2023-09-22 | 25.60 | $24.92 | 25105 |
| 2023-09-21 | 25.61 | $24.96 | 23503 |
| 2023-09-20 | 25.64 | $25.39 | 33200 |
| 2023-09-19 | 25.63 | $25.59 | 12445 |
| 2023-09-18 | 25.61 | $25.64 | 35300 |
| 2023-09-15 | 25.58 | $25.65 | 30000 |
| 2023-09-14 | 25.55 | $25.91 | 26339 |
| 2023-09-13 | 25.52 | $25.73 | 12700 |
| 2023-09-12 | 25.51 | $25.69 | 76807 |
| 2023-09-11 | 25.51 | $25.81 | 18348 |
| 2023-09-08 | 25.50 | $25.63 | 12300 |
| 2023-09-07 | 25.50 | $25.60 | 13000 |
| 2023-09-06 | 25.49 | $25.67 | 21630 |
| 2023-09-05 | 25.50 | $25.83 | 10430 |
| 2023-09-01 | 25.50 | $25.89 | 19315 |
| 2023-08-31 | 25.49 | $25.87 | 71100 |
| 2023-08-30 | 25.49 | $25.85 | 18914 |
| 2023-08-29 | 25.49 | $25.76 | 29314 |
| 2023-08-28 | 25.52 | $25.41 | 34322 |
| 2023-08-25 | 25.56 | $25.27 | 10600 |
| 2023-08-24 | 25.61 | $25.13 | 15516 |
| 2023-08-23 | 25.66 | $25.44 | 8544 |
| 2023-08-22 | 25.69 | $25.19 | 17100 |
| 2023-08-21 | 25.74 | $25.24 | 18300 |
| 2023-08-18 | 25.78 | $25.05 | 69000 |
| 2023-08-17 | 25.83 | $25.08 | 49333 |
| 2023-08-16 | 25.88 | $25.28 | 86800 |
| 2023-08-15 | 25.92 | $25.50 | 89430 |
| 2023-08-14 | 25.96 | $25.70 | 184000 |
| 2023-08-11 | 25.97 | $25.56 | 551682 |
| 2023-08-10 | 25.98 | $25.61 | 229757 |
| 2023-08-09 | 26.00 | $25.56 | 318763 |
| 2023-08-08 | 26.00 | $25.79 | 75707 |
| 2023-08-07 | 25.98 | $25.88 | 124115 |
| 2023-08-04 | 25.95 | $25.66 | 104257 |
| 2023-08-03 | 25.93 | $25.86 | 284771 |
| 2023-08-02 | 25.90 | $25.88 | 1.2M |
| 2023-08-01 | 25.88 | $26.27 | 222414 |
| 2023-07-31 | 25.84 | $26.29 | 357775 |
| 2023-07-28 | 25.80 | $26.27 | 165005 |
| 2023-07-27 | 25.75 | $26.00 | 200675 |
| 2023-07-26 | 25.70 | $26.14 | 137598 |
| 2023-07-25 | 25.65 | $26.19 | 1790 |
| 2023-07-24 | 25.58 | $26.09 | 100 |
| 2023-07-21 | 25.52 | $26.01 | — |
| 2023-07-20 | 25.47 | $26.00 | — |
| 2023-07-19 | 25.42 | $26.20 | — |
| 2023-07-18 | 25.37 | $26.15 | 100 |
| 2023-07-17 | 25.33 | $25.96 | — |
| 2023-07-14 | 25.29 | $25.83 | — |
| 2023-07-13 | 25.25 | $25.88 | 5600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.66
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.51
Average
32.16
Maximum
41.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.66 | $41.54 | 30500 |
| 2026-07-16 | 41.67 | $41.80 | 19206 |
| 2026-07-15 | 41.66 | $42.12 | 17101 |
| 2026-07-14 | 41.61 | $41.95 | 85417 |
| 2026-07-13 | 41.57 | $41.76 | 65000 |
| 2026-07-10 | 41.55 | $42.09 | 86034 |
| 2026-07-09 | 41.50 | $41.89 | 49300 |
| 2026-07-08 | 41.46 | $41.56 | 13419 |
| 2026-07-07 | 41.44 | $41.67 | 15429 |
| 2026-07-06 | 41.42 | $41.88 | 16400 |
| 2026-07-02 | 41.37 | $41.48 | 11518 |
| 2026-07-01 | 41.36 | $41.55 | 9543 |
| 2026-06-30 | 41.34 | $41.65 | 29735 |
| 2026-06-29 | 41.31 | $41.25 | 6930 |
| 2026-06-26 | 41.32 | $40.97 | 15000 |
| 2026-06-25 | 41.35 | $40.99 | 12414 |
| 2026-06-24 | 41.39 | $40.94 | 12541 |
| 2026-06-23 | 41.44 | $41.00 | 13100 |
| 2026-06-22 | 41.48 | $41.66 | 10500 |
| 2026-06-18 | 41.46 | $41.81 | 17604 |
| 2026-06-17 | 41.43 | $41.37 | 52116 |
| 2026-06-16 | 41.43 | $41.88 | 14038 |
| 2026-06-15 | 41.39 | $42.09 | 14015 |
| 2026-06-12 | 41.31 | $41.31 | 19242 |
| 2026-06-11 | 41.31 | $41.12 | 20800 |
| 2026-06-10 | 41.33 | $40.40 | 13800 |
| 2026-06-09 | 41.43 | $41.07 | 35800 |
| 2026-06-08 | 41.47 | $41.22 | 9500 |
| 2026-06-05 | 41.50 | $40.98 | 15200 |
| 2026-06-04 | 41.55 | $42.33 | 19346 |
| 2026-06-03 | 41.47 | $42.19 | 13700 |
| 2026-06-02 | 41.39 | $42.41 | 20400 |
| 2026-06-01 | 41.29 | $42.39 | 12200 |
| 2026-05-29 | 41.17 | $42.28 | 67923 |
| 2026-05-28 | 41.05 | $42.19 | 18100 |
| 2026-05-27 | 40.93 | $41.92 | 19949 |
| 2026-05-26 | 40.83 | $41.89 | 10914 |
| 2026-05-22 | 40.72 | $41.64 | 9535 |
| 2026-05-21 | 40.62 | $41.50 | 29606 |
| 2026-05-20 | 40.53 | $41.36 | 18200 |
| 2026-05-19 | 40.44 | $40.99 | 22942 |
| 2026-05-18 | 40.38 | $41.17 | 16300 |
| 2026-05-15 | 40.30 | $41.20 | 16500 |
| 2026-05-14 | 40.20 | $41.70 | 5100 |
| 2026-05-13 | 40.05 | $41.45 | 11800 |
| 2026-05-12 | 39.90 | $41.15 | 19409 |
| 2026-05-11 | 39.77 | $41.16 | 21413 |
| 2026-05-08 | 39.62 | $41.06 | 18400 |
| 2026-05-07 | 39.47 | $40.74 | 14900 |
| 2026-05-06 | 39.33 | $40.90 | 17432 |
| 2026-05-05 | 39.17 | $40.27 | 14900 |
| 2026-05-04 | 39.05 | $40.01 | 10537 |
| 2026-05-01 | 38.95 | $40.15 | 60100 |
| 2026-04-30 | 38.83 | $40.03 | 12200 |
| 2026-04-29 | 38.70 | $39.52 | 44400 |
| 2026-04-28 | 38.61 | $39.66 | 23500 |
| 2026-04-27 | 38.50 | $39.74 | 35400 |
| 2026-04-24 | 38.37 | $39.72 | 56117 |
| 2026-04-23 | 38.23 | $39.41 | 15300 |
| 2026-04-22 | 38.10 | $39.54 | 22234 |
| 2026-04-21 | 37.95 | $39.20 | 18500 |
| 2026-04-20 | 37.82 | $39.38 | 14031 |
| 2026-04-17 | 37.66 | $39.53 | 15800 |
| 2026-04-16 | 37.46 | $39.07 | 58336 |
| 2026-04-15 | 37.29 | $38.95 | 27713 |
| 2026-04-14 | 37.12 | $38.67 | 41833 |
| 2026-04-13 | 36.95 | $38.18 | 15600 |
| 2026-04-10 | 36.83 | $37.73 | 9516 |
| 2026-04-09 | 36.73 | $37.79 | 18508 |
| 2026-04-08 | 36.62 | $37.51 | 6348 |
| 2026-04-07 | 36.53 | $36.55 | 15300 |
| 2026-04-06 | 36.52 | $36.62 | 20300 |
| 2026-04-02 | 36.51 | $36.37 | 14500 |
| 2026-04-01 | 36.53 | $36.39 | 35031 |
| 2026-03-31 | 36.54 | $36.06 | 39800 |
| 2026-03-30 | 36.59 | $34.99 | 14400 |
| 2026-03-27 | 36.76 | $35.32 | 19346 |
| 2026-03-26 | 36.91 | $35.92 | 17026 |
| 2026-03-25 | 37.02 | $36.56 | 13700 |
| 2026-03-24 | 37.07 | $36.40 | 29200 |
| 2026-03-23 | 37.14 | $36.49 | 16604 |
| 2026-03-20 | 37.20 | $36.09 | 14601 |
| 2026-03-19 | 37.32 | $36.61 | 47231 |
| 2026-03-18 | 37.39 | $36.74 | 12600 |
| 2026-03-17 | 37.46 | $37.28 | 16500 |
| 2026-03-16 | 37.48 | $37.16 | 24342 |
| 2026-03-13 | 37.52 | $36.53 | 40300 |
| 2026-03-12 | 37.62 | $36.78 | 25300 |
| 2026-03-11 | 37.71 | $37.36 | 130116 |
| 2026-03-10 | 37.75 | $37.41 | 21200 |
| 2026-03-09 | 37.78 | $37.45 | 19100 |
| 2026-03-06 | 37.82 | $36.99 | 17815 |
| 2026-03-05 | 37.90 | $37.70 | 75200 |
| 2026-03-04 | 37.93 | $37.96 | 16400 |
| 2026-03-03 | 37.92 | $37.62 | 125906 |
| 2026-03-02 | 37.95 | $37.99 | 21400 |
| 2026-02-27 | 37.95 | $37.89 | 48225 |
| 2026-02-26 | 37.96 | $38.14 | 38036 |
| 2026-02-25 | 37.94 | $38.37 | 32900 |
| 2026-02-24 | 37.89 | $37.93 | 33523 |
| 2026-02-23 | 37.89 | $37.69 | 40400 |
| 2026-02-20 | 37.91 | $37.99 | 34200 |
| 2026-02-19 | 37.90 | $37.84 | 13228 |
| 2026-02-18 | 37.91 | $37.94 | 14400 |
| 2026-02-17 | 37.90 | $37.69 | 15534 |
| 2026-02-13 | 37.92 | $37.58 | 34100 |
| 2026-02-12 | 37.96 | $37.54 | 124800 |
| 2026-02-11 | 38.00 | $38.12 | 30800 |
| 2026-02-10 | 37.99 | $38.09 | 8746 |
| 2026-02-09 | 37.98 | $38.25 | 17308 |
| 2026-02-06 | 37.95 | $38.07 | 94202 |
| 2026-02-05 | 37.94 | $37.29 | 509300 |
| 2026-02-04 | 38.01 | $37.80 | 16429 |
| 2026-02-03 | 38.03 | $37.99 | 26000 |
| 2026-02-02 | 38.04 | $38.22 | 7500 |
| 2026-01-30 | 38.02 | $38.09 | 17900 |
| 2026-01-29 | 38.01 | $38.27 | 8900 |
| 2026-01-28 | 37.98 | $38.32 | 9100 |
| 2026-01-27 | 37.95 | $38.32 | 15515 |
| 2026-01-26 | 37.91 | $38.12 | 29100 |
| 2026-01-23 | 37.88 | $37.93 | 13836 |
| 2026-01-22 | 37.88 | $37.88 | 9845 |
| 2026-01-21 | 37.88 | $37.68 | 25121 |
| 2026-01-20 | 37.90 | $37.16 | 16109 |
| 2026-01-16 | 37.98 | $38.12 | 6800 |
| 2026-01-15 | 37.96 | $38.10 | 8500 |
| 2026-01-14 | 37.95 | $37.98 | 6603 |
| 2026-01-13 | 37.94 | $38.18 | 17700 |
| 2026-01-12 | 37.92 | $38.27 | 12516 |
| 2026-01-09 | 37.88 | $38.21 | 7900 |
| 2026-01-08 | 37.85 | $37.97 | 28434 |
| 2026-01-07 | 37.83 | $38.07 | 14300 |
| 2026-01-06 | 37.81 | $38.09 | 62100 |
| 2026-01-05 | 37.78 | $37.94 | 6900 |
| 2026-01-02 | 37.76 | $37.67 | 8313 |
| 2025-12-31 | 37.77 | $37.67 | 25100 |
| 2025-12-30 | 37.78 | $37.92 | 9743 |
| 2025-12-29 | 37.77 | $38.14 | 7911 |
| 2025-12-26 | 37.73 | $38.29 | 7100 |
| 2025-12-24 | 37.67 | $38.20 | 5500 |
| 2025-12-23 | 37.61 | $38.09 | 19200 |
| 2025-12-22 | 37.56 | $37.95 | 26228 |
| 2025-12-19 | 37.52 | $37.69 | 6340 |
| 2025-12-18 | 37.51 | $37.36 | 21300 |
| 2025-12-17 | 37.52 | $37.16 | 22000 |
| 2025-12-16 | 37.56 | $37.58 | 13200 |
| 2025-12-15 | 37.56 | $37.66 | 19400 |
| 2025-12-12 | 37.55 | $37.67 | 139731 |
| 2025-12-11 | 37.53 | $38.06 | 15700 |
| 2025-12-10 | 37.48 | $37.89 | 35138 |
| 2025-12-09 | 37.44 | $37.72 | 10900 |
| 2025-12-08 | 37.41 | $37.81 | 10600 |
| 2025-12-05 | 37.36 | $37.84 | 212900 |
| 2025-12-04 | 37.31 | $37.85 | 12400 |
| 2025-12-03 | 37.26 | $37.82 | 12440 |
| 2025-12-02 | 37.20 | $37.71 | 10818 |
| 2025-12-01 | 37.14 | $37.60 | 11500 |
| 2025-11-28 | 37.10 | $37.75 | 1816 |
| 2025-11-26 | 37.03 | $37.62 | 10100 |
| 2025-11-25 | 36.97 | $37.36 | 34200 |
| 2025-11-24 | 36.92 | $37.06 | 17600 |
| 2025-11-21 | 36.91 | $36.40 | 14700 |
| 2025-11-20 | 36.96 | $36.08 | 12900 |
| 2025-11-19 | 37.06 | $36.64 | 16521 |
| 2025-11-18 | 37.10 | $36.48 | 22400 |
| 2025-11-17 | 37.17 | $36.66 | 16217 |
| 2025-11-14 | 37.22 | $37.13 | 8922 |
| 2025-11-13 | 37.23 | $37.03 | 12300 |
| 2025-11-12 | 37.25 | $37.72 | 15600 |
| 2025-11-11 | 37.20 | $37.75 | 34322 |
| 2025-11-10 | 37.14 | $37.57 | 9525 |
| 2025-11-07 | 37.10 | $36.94 | 11800 |
| 2025-11-06 | 37.11 | $36.95 | 11724 |
| 2025-11-05 | 37.13 | $37.37 | 15800 |
| 2025-11-04 | 37.10 | $37.22 | 16019 |
| 2025-11-03 | 37.09 | $37.64 | 12905 |
| 2025-10-31 | 37.03 | $37.62 | 11415 |
| 2025-10-30 | 36.97 | $37.53 | 6900 |
| 2025-10-29 | 36.91 | $37.84 | 11212 |
| 2025-10-28 | 36.82 | $37.85 | 13400 |
| 2025-10-27 | 36.71 | $37.70 | 10000 |
| 2025-10-24 | 36.60 | $37.23 | 29100 |
| 2025-10-23 | 36.54 | $36.94 | 10400 |
| 2025-10-22 | 36.49 | $36.78 | 18900 |
| 2025-10-21 | 36.46 | $36.94 | 18545 |
| 2025-10-20 | 36.41 | $36.89 | 22700 |
| 2025-10-17 | 36.36 | $36.45 | 12800 |
| 2025-10-16 | 36.35 | $36.05 | 23400 |
| 2025-10-15 | 36.39 | $36.37 | 21627 |
| 2025-10-14 | 36.39 | $36.27 | 6837 |
| 2025-10-13 | 36.40 | $36.39 | 12321 |
| 2025-10-10 | 36.40 | $35.64 | 14900 |
| 2025-10-09 | 36.48 | $36.85 | 43600 |
| 2025-10-08 | 36.44 | $36.94 | 67000 |
| 2025-10-07 | 36.39 | $36.72 | 15136 |
| 2025-10-06 | 36.36 | $36.86 | 29700 |
| 2025-10-03 | 36.30 | $36.72 | 12839 |
| 2025-10-02 | 36.26 | $36.69 | 30400 |
| 2025-10-01 | 36.22 | $36.70 | 17936 |
| 2025-09-30 | 36.16 | $36.55 | 28324 |
| 2025-09-29 | 36.12 | $36.37 | 13207 |
| 2025-09-26 | 36.10 | $36.51 | 25424 |
| 2025-09-25 | 36.05 | $36.31 | 15906 |
| 2025-09-24 | 36.03 | $36.47 | 27537 |
| 2025-09-23 | 35.98 | $36.58 | 17800 |
| 2025-09-22 | 35.92 | $36.78 | 6343 |
| 2025-09-19 | 35.83 | $36.62 | 8100 |
| 2025-09-18 | 35.74 | $36.49 | 25300 |
| 2025-09-17 | 35.67 | $36.24 | 37800 |
| 2025-09-16 | 35.61 | $36.27 | 27000 |
| 2025-09-15 | 35.54 | $36.30 | 13006 |
| 2025-09-12 | 35.45 | $36.12 | 13500 |
| 2025-09-11 | 35.38 | $36.11 | 11838 |
| 2025-09-10 | 35.31 | $35.81 | 19215 |
| 2025-09-09 | 35.26 | $35.72 | 7800 |
| 2025-09-08 | 35.21 | $35.58 | 12400 |
| 2025-09-05 | 35.17 | $35.48 | 26028 |
| 2025-09-04 | 35.13 | $35.61 | 16228 |
| 2025-09-03 | 35.08 | $35.28 | 14800 |
| 2025-09-02 | 35.06 | $35.07 | 12800 |
| 2025-08-29 | 35.06 | $35.32 | 9700 |
| 2025-08-28 | 35.04 | $35.59 | 13833 |
| 2025-08-27 | 34.98 | $35.45 | 11816 |
| 2025-08-26 | 34.93 | $35.36 | 18100 |
| 2025-08-25 | 34.88 | $35.23 | 19315 |
| 2025-08-22 | 34.85 | $35.35 | 10900 |
| 2025-08-21 | 34.79 | $34.82 | 20800 |
| 2025-08-20 | 34.79 | $34.97 | 11737 |
| 2025-08-19 | 34.77 | $35.01 | 8741 |
| 2025-08-18 | 34.74 | $35.29 | 13719 |
| 2025-08-15 | 34.69 | $35.26 | 15000 |
| 2025-08-14 | 34.63 | $35.35 | 13000 |
| 2025-08-13 | 34.55 | $35.29 | 6713 |
| 2025-08-12 | 34.47 | $35.18 | 16108 |
| 2025-08-11 | 34.40 | $34.78 | 10530 |
| 2025-08-08 | 34.36 | $34.86 | 6400 |
| 2025-08-07 | 34.31 | $34.55 | 6400 |
| 2025-08-06 | 34.28 | $34.62 | 8600 |
| 2025-08-05 | 34.24 | $34.32 | 12313 |
| 2025-08-04 | 34.24 | $34.46 | 12500 |
| 2025-08-01 | 34.21 | $33.92 | 15429 |
| 2025-07-31 | 34.24 | $34.51 | 10900 |
| 2025-07-30 | 34.22 | $34.60 | 25300 |
| 2025-07-29 | 34.17 | $34.66 | 18046 |
| 2025-07-28 | 34.12 | $34.75 | 11432 |
| 2025-07-25 | 34.06 | $34.74 | 8909 |
| 2025-07-24 | 33.99 | $34.63 | 8123 |
| 2025-07-23 | 33.92 | $34.53 | 20500 |
| 2025-07-22 | 33.85 | $34.30 | 13746 |
| 2025-07-21 | 33.81 | $34.29 | 76300 |
| 2025-07-18 | 33.76 | $34.21 | 7700 |
| 2025-07-17 | 33.71 | $34.25 | 16025 |
| 2025-07-16 | 33.65 | $34.11 | 15500 |
| 2025-07-15 | 33.60 | $33.91 | 10400 |
| 2025-07-14 | 33.57 | $34.10 | 14000 |
| 2025-07-11 | 33.51 | $34.04 | 8100 |
| 2025-07-10 | 33.46 | $34.13 | 13200 |
| 2025-07-09 | 33.39 | $34.05 | 9100 |
| 2025-07-08 | 33.32 | $33.84 | 43238 |
| 2025-07-07 | 33.26 | $33.88 | 15700 |
| 2025-07-03 | 33.20 | $34.15 | 6332 |
| 2025-07-02 | 33.10 | $33.79 | 10829 |
| 2025-07-01 | 33.03 | $33.70 | 13000 |
| 2025-06-30 | 32.95 | $33.80 | 43800 |
| 2025-06-27 | 32.86 | $33.56 | 11300 |
| 2025-06-26 | 32.79 | $33.59 | 15200 |
| 2025-06-25 | 32.71 | $33.30 | 15600 |
| 2025-06-24 | 32.65 | $33.34 | 47244 |
| 2025-06-23 | 32.57 | $32.96 | 6700 |
| 2025-06-20 | 32.53 | $32.62 | 9000 |
| 2025-06-18 | 32.52 | $32.73 | 12500 |
| 2025-06-17 | 32.50 | $32.77 | 19644 |
| 2025-06-16 | 32.47 | $33.03 | 14331 |
| 2025-06-13 | 32.41 | $32.67 | 12700 |
| 2025-06-12 | 32.39 | $33.04 | 17300 |
| 2025-06-11 | 32.32 | $32.92 | 103200 |
| 2025-06-10 | 32.25 | $33.03 | 19812 |
| 2025-06-09 | 32.17 | $32.87 | 47800 |
| 2025-06-06 | 32.10 | $32.86 | 8932 |
| 2025-06-05 | 32.02 | $32.52 | 107430 |
| 2025-06-04 | 31.97 | $32.69 | 10600 |
| 2025-06-03 | 31.89 | $32.69 | 39538 |
| 2025-06-02 | 31.80 | $32.42 | 16904 |
| 2025-05-30 | 31.74 | $32.33 | 91700 |
| 2025-05-29 | 31.68 | $32.32 | 16007 |
| 2025-05-28 | 31.61 | $32.17 | 150119 |
| 2025-05-27 | 31.55 | $32.30 | 27600 |
| 2025-05-23 | 31.47 | $31.76 | 8500 |
| 2025-05-22 | 31.44 | $31.93 | 9700 |
| 2025-05-21 | 31.39 | $31.94 | 37617 |
| 2025-05-20 | 31.33 | $32.26 | 10100 |
| 2025-05-19 | 31.24 | $32.38 | 136328 |
| 2025-05-16 | 31.12 | $32.35 | 8320 |
| 2025-05-15 | 30.99 | $32.20 | 23138 |
| 2025-05-14 | 30.86 | $32.06 | 26638 |
| 2025-05-13 | 30.73 | $32.03 | 22928 |
| 2025-05-12 | 30.59 | $31.88 | 18535 |
| 2025-05-09 | 30.46 | $31.04 | 53500 |
| 2025-05-08 | 30.40 | $31.08 | 10900 |
| 2025-05-07 | 30.33 | $30.89 | 10900 |
| 2025-05-06 | 30.27 | $30.79 | 17947 |
| 2025-05-05 | 30.21 | $30.98 | 15008 |
| 2025-05-02 | 30.13 | $31.12 | 25202 |
| 2025-05-01 | 30.03 | $30.75 | 18100 |
| 2025-04-30 | 29.95 | $30.57 | 6207 |
| 2025-04-29 | 29.88 | $30.51 | 21900 |
| 2025-04-28 | 29.82 | $30.37 | 6400 |
| 2025-04-25 | 29.76 | $30.32 | 19345 |
| 2025-04-24 | 29.70 | $30.11 | 27232 |
| 2025-04-23 | 29.66 | $29.61 | 27816 |
| 2025-04-22 | 29.66 | $29.10 | 10647 |
| 2025-04-21 | 29.72 | $28.39 | 20700 |
| 2025-04-17 | 29.86 | $29.10 | 25541 |
| 2025-04-16 | 29.94 | $28.95 | 23700 |
| 2025-04-15 | 30.05 | $29.70 | 27233 |
| 2025-04-14 | 30.08 | $29.72 | 115700 |
| 2025-04-11 | 30.12 | $29.49 | 23000 |
| 2025-04-10 | 30.19 | $28.98 | 27500 |
| 2025-04-09 | 30.32 | $29.94 | 26245 |
| 2025-04-08 | 30.36 | $27.42 | 24947 |
| 2025-04-07 | 30.66 | $27.87 | 37400 |
| 2025-04-04 | 30.96 | $27.96 | 43334 |
| 2025-04-03 | 31.27 | $29.71 | 48600 |
| 2025-04-02 | 31.44 | $31.21 | 14200 |
| 2025-04-01 | 31.46 | $30.99 | 19200 |
| 2025-03-31 | 31.51 | $30.88 | 24819 |
| 2025-03-28 | 31.58 | $30.70 | 8500 |
| 2025-03-27 | 31.67 | $31.50 | 6500 |
| 2025-03-26 | 31.69 | $31.57 | 14629 |
| 2025-03-25 | 31.70 | $31.89 | 10300 |
| 2025-03-24 | 31.68 | $31.81 | 10211 |
| 2025-03-21 | 31.67 | $31.27 | 13000 |
| 2025-03-20 | 31.71 | $31.29 | 11148 |
| 2025-03-19 | 31.76 | $31.37 | 13600 |
| 2025-03-18 | 31.80 | $31.00 | 17900 |
| 2025-03-17 | 31.88 | $31.35 | 15745 |
| 2025-03-14 | 31.94 | $31.15 | 16500 |
| 2025-03-13 | 32.02 | $30.47 | 10825 |
| 2025-03-12 | 32.18 | $30.92 | 15205 |
| 2025-03-11 | 32.32 | $30.78 | 53609 |
| 2025-03-10 | 32.48 | $30.95 | 16100 |
| 2025-03-07 | 32.64 | $31.84 | 9318 |
| 2025-03-06 | 32.72 | $31.65 | 15213 |
| 2025-03-05 | 32.84 | $32.23 | 15000 |
| 2025-03-04 | 32.90 | $31.88 | 57500 |
| 2025-03-03 | 33.01 | $32.20 | 11800 |
| 2025-02-28 | 33.09 | $32.75 | 11700 |
| 2025-02-27 | 33.13 | $32.31 | 10300 |
| 2025-02-26 | 33.22 | $32.78 | 13316 |
| 2025-02-25 | 33.26 | $32.83 | 27023 |
| 2025-02-24 | 33.31 | $32.99 | 24542 |
| 2025-02-21 | 33.34 | $33.13 | 31700 |
| 2025-02-20 | 33.36 | $33.69 | 12200 |
| 2025-02-19 | 33.33 | $33.81 | 10900 |
| 2025-02-18 | 33.28 | $33.64 | 18000 |
| 2025-02-14 | 33.24 | $33.63 | 15000 |
| 2025-02-13 | 33.20 | $33.62 | 13338 |
| 2025-02-12 | 33.15 | $33.25 | 130100 |
| 2025-02-11 | 33.14 | $33.34 | 28700 |
| 2025-02-10 | 33.12 | $33.35 | 14036 |
| 2025-02-07 | 33.10 | $33.12 | 16335 |
| 2025-02-06 | 33.10 | $33.38 | 18000 |
| 2025-02-05 | 33.07 | $33.26 | 36900 |
| 2025-02-04 | 33.05 | $33.21 | 124925 |
| 2025-02-03 | 33.03 | $32.98 | 13234 |
| 2025-01-31 | 33.04 | $33.21 | 5023 |
| 2025-01-30 | 33.02 | $33.33 | 8317 |
| 2025-01-29 | 32.98 | $33.20 | 10426 |
| 2025-01-28 | 32.96 | $33.35 | 15129 |
| 2025-01-27 | 32.92 | $32.97 | 7921 |
| 2025-01-24 | 32.91 | $33.46 | 22217 |
| 2025-01-23 | 32.86 | $33.50 | 9900 |
| 2025-01-22 | 32.79 | $33.39 | 22519 |
| 2025-01-21 | 32.73 | $33.19 | 84015 |
| 2025-01-17 | 32.68 | $32.97 | 19245 |
| 2025-01-16 | 32.65 | $32.65 | 139416 |
| 2025-01-15 | 32.65 | $32.72 | 49000 |
| 2025-01-14 | 32.64 | $32.10 | 15828 |
| 2025-01-13 | 32.70 | $32.10 | 18400 |
| 2025-01-10 | 32.76 | $32.05 | 18500 |
| 2025-01-08 | 32.83 | $32.53 | 50040 |
| 2025-01-07 | 32.86 | $32.49 | 36600 |
| 2025-01-06 | 32.90 | $32.82 | 21100 |
| 2025-01-03 | 32.91 | $32.64 | 7100 |
| 2025-01-02 | 32.94 | $32.26 | 16906 |
| 2024-12-31 | 33.01 | $32.29 | 30234 |
| 2024-12-30 | 33.09 | $32.49 | 16219 |
| 2024-12-27 | 33.15 | $33.09 | 18000 |
| 2024-12-26 | 33.16 | $33.38 | 14425 |
| 2024-12-24 | 33.14 | $33.39 | 9031 |
| 2024-12-23 | 33.11 | $33.02 | 14200 |
| 2024-12-20 | 33.12 | $32.81 | 15700 |
| 2024-12-19 | 33.15 | $32.52 | 17222 |
| 2024-12-18 | 33.22 | $32.58 | 113320 |
| 2024-12-17 | 33.29 | $33.55 | 64900 |
| 2024-12-16 | 33.26 | $33.55 | 46826 |
| 2024-12-13 | 33.23 | $33.46 | 46300 |
| 2024-12-12 | 33.20 | $33.49 | 16000 |
| 2024-12-11 | 33.17 | $33.61 | 6400 |
| 2024-12-10 | 33.13 | $33.36 | 31123 |
| 2024-12-09 | 33.10 | $33.42 | 14300 |
| 2024-12-06 | 33.07 | $33.56 | 19216 |
| 2024-12-05 | 33.01 | $33.52 | 9800 |
| 2024-12-04 | 32.96 | $33.55 | 17500 |
| 2024-12-03 | 32.90 | $33.37 | 52700 |
| 2024-12-02 | 32.85 | $33.36 | 154046 |
| 2024-11-29 | 32.80 | $33.31 | 4600 |
| 2024-11-27 | 32.74 | $33.13 | 17000 |
| 2024-11-26 | 32.70 | $33.24 | 11438 |
| 2024-11-25 | 32.65 | $33.10 | 12715 |
| 2024-11-22 | 32.60 | $33.00 | 10400 |
| 2024-11-21 | 32.55 | $32.90 | 12607 |
| 2024-11-20 | 32.52 | $32.71 | 29723 |
| 2024-11-19 | 32.50 | $32.75 | 32640 |
| 2024-11-18 | 32.47 | $32.59 | 11900 |
| 2024-11-15 | 32.46 | $32.47 | 32809 |
| 2024-11-14 | 32.46 | $32.89 | 29436 |
| 2024-11-13 | 32.41 | $33.07 | 17221 |
| 2024-11-12 | 32.34 | $33.06 | 17936 |
| 2024-11-11 | 32.27 | $33.06 | 9945 |
| 2024-11-08 | 32.18 | $33.06 | 14400 |
| 2024-11-07 | 32.09 | $32.99 | 20602 |
| 2024-11-06 | 32.00 | $32.77 | 25304 |
| 2024-11-05 | 31.92 | $31.95 | 19205 |
| 2024-11-04 | 31.91 | $31.61 | 53300 |
| 2024-11-01 | 31.95 | $31.68 | 5200 |
| 2024-10-31 | 31.97 | $31.60 | 21245 |
| 2024-10-30 | 32.01 | $32.13 | 52000 |
| 2024-10-29 | 32.00 | $32.22 | 24400 |
| 2024-10-28 | 31.98 | $32.18 | 14609 |
| 2024-10-25 | 31.96 | $32.07 | 12805 |
| 2024-10-24 | 31.94 | $32.11 | 11410 |
| 2024-10-23 | 31.93 | $32.03 | 12000 |
| 2024-10-22 | 31.92 | $32.33 | 17700 |
| 2024-10-21 | 31.87 | $32.26 | 10900 |
| 2024-10-18 | 31.83 | $32.33 | 15800 |
| 2024-10-17 | 31.78 | $32.24 | 25000 |
| 2024-10-16 | 31.73 | $32.21 | 9700 |
| 2024-10-15 | 31.68 | $32.08 | 21045 |
| 2024-10-14 | 31.64 | $32.32 | 4649 |
| 2024-10-11 | 31.57 | $32.12 | 10213 |
| 2024-10-10 | 31.51 | $31.91 | 9702 |
| 2024-10-09 | 31.47 | $31.93 | 14300 |
| 2024-10-08 | 31.42 | $31.74 | 19100 |
| 2024-10-07 | 31.38 | $31.42 | 15600 |
| 2024-10-04 | 31.38 | $31.66 | 16000 |
| 2024-10-03 | 31.35 | $31.40 | 17821 |
| 2024-10-02 | 31.34 | $31.48 | 13447 |
| 2024-10-01 | 31.33 | $31.45 | 18414 |
| 2024-09-30 | 31.32 | $31.68 | 27400 |
| 2024-09-27 | 31.28 | $31.57 | 4640 |
| 2024-09-26 | 31.25 | $31.79 | 5814 |
| 2024-09-25 | 31.19 | $31.70 | 21400 |
| 2024-09-24 | 31.14 | $31.73 | 11200 |
| 2024-09-23 | 31.07 | $31.68 | 8138 |
| 2024-09-20 | 31.01 | $31.59 | 7100 |
| 2024-09-19 | 30.95 | $31.65 | 8933 |
| 2024-09-18 | 30.87 | $31.21 | 4400 |
| 2024-09-17 | 30.84 | $31.26 | 8700 |
| 2024-09-16 | 30.80 | $31.28 | 14542 |
| 2024-09-13 | 30.74 | $31.25 | 8500 |
| 2024-09-12 | 30.69 | $31.06 | 16500 |
| 2024-09-11 | 30.65 | $30.87 | 13746 |
| 2024-09-10 | 30.63 | $30.53 | 10036 |
| 2024-09-09 | 30.64 | $30.42 | 14300 |
| 2024-09-06 | 30.66 | $30.13 | 8500 |
| 2024-09-05 | 30.72 | $30.65 | 20700 |
| 2024-09-04 | 30.73 | $30.69 | 11628 |
| 2024-09-03 | 30.73 | $30.69 | 19300 |
| 2024-08-30 | 30.73 | $31.30 | 13902 |
| 2024-08-29 | 30.67 | $31.05 | 17713 |
| 2024-08-28 | 30.64 | $31.02 | 18300 |
| 2024-08-27 | 30.59 | $31.16 | 17200 |
| 2024-08-26 | 30.54 | $31.05 | 19515 |
| 2024-08-23 | 30.48 | $31.16 | 21144 |
| 2024-08-22 | 30.41 | $30.86 | 8748 |
| 2024-08-21 | 30.36 | $31.08 | 15033 |
| 2024-08-20 | 30.29 | $31.00 | 15100 |
| 2024-08-19 | 30.21 | $31.03 | 3200 |
| 2024-08-16 | 30.13 | $30.81 | 17700 |
| 2024-08-15 | 30.05 | $30.77 | 34243 |
| 2024-08-14 | 29.98 | $30.31 | 28000 |
| 2024-08-13 | 29.94 | $30.15 | 9800 |
| 2024-08-12 | 29.92 | $29.66 | 12122 |
| 2024-08-09 | 29.95 | $29.67 | 8219 |
| 2024-08-08 | 29.98 | $29.49 | 10804 |
| 2024-08-07 | 30.03 | $28.92 | 12200 |
| 2024-08-06 | 30.15 | $29.17 | 9300 |
| 2024-08-05 | 30.25 | $28.74 | 8000 |
| 2024-08-02 | 30.41 | $29.64 | 17029 |
| 2024-08-01 | 30.49 | $30.19 | 9237 |
| 2024-07-31 | 30.52 | $30.62 | 15500 |
| 2024-07-30 | 30.51 | $30.18 | 15400 |
| 2024-07-29 | 30.54 | $30.34 | 13400 |
| 2024-07-26 | 30.57 | $30.22 | 8600 |
| 2024-07-25 | 30.60 | $29.99 | 47000 |
| 2024-07-24 | 30.67 | $30.09 | 12800 |
| 2024-07-23 | 30.73 | $30.78 | 10200 |
| 2024-07-22 | 30.72 | $30.84 | 18600 |
| 2024-07-19 | 30.71 | $30.51 | 4600 |
| 2024-07-18 | 30.73 | $30.67 | 23400 |
| 2024-07-17 | 30.74 | $31.00 | 15744 |
| 2024-07-16 | 30.71 | $31.29 | 20538 |
| 2024-07-15 | 30.65 | $31.10 | 10000 |
| 2024-07-12 | 30.60 | $31.08 | 12400 |
| 2024-07-11 | 30.55 | $30.92 | 7846 |
| 2024-07-10 | 30.51 | $31.11 | 9846 |
| 2024-07-09 | 30.45 | $30.91 | 12800 |
| 2024-07-08 | 30.40 | $30.87 | 10500 |
| 2024-07-05 | 30.35 | $30.86 | 9000 |
| 2024-07-03 | 30.29 | $30.70 | 10600 |
| 2024-07-02 | 30.25 | $30.58 | 14121 |
| 2024-07-01 | 30.22 | $30.46 | 12900 |
| 2024-06-28 | 30.19 | $30.36 | 20800 |
| 2024-06-27 | 30.17 | $30.41 | 13343 |
| 2024-06-26 | 30.15 | $30.60 | 50200 |
| 2024-06-25 | 30.10 | $30.65 | 47404 |
| 2024-06-24 | 30.04 | $30.41 | 17349 |
| 2024-06-21 | 30.01 | $30.47 | 21948 |
| 2024-06-20 | 29.96 | $30.52 | 12523 |
| 2024-06-18 | 29.90 | $30.55 | 15638 |
| 2024-06-17 | 29.83 | $30.51 | 14339 |
| 2024-06-14 | 29.76 | $30.32 | 23300 |
| 2024-06-13 | 29.70 | $30.37 | 5511 |
| 2024-06-12 | 29.63 | $30.25 | 13924 |
| 2024-06-11 | 29.56 | $29.95 | 8643 |
| 2024-06-10 | 29.52 | $29.94 | 6400 |
| 2024-06-07 | 29.48 | $29.90 | 16800 |
| 2024-06-06 | 29.43 | $29.87 | 8700 |
| 2024-06-05 | 29.39 | $29.87 | 7300 |
| 2024-06-04 | 29.34 | $29.57 | 17205 |
| 2024-06-03 | 29.31 | $29.54 | 10400 |
| 2024-05-31 | 29.29 | $29.52 | 14329 |
| 2024-05-30 | 29.26 | $29.33 | 12319 |
| 2024-05-29 | 29.26 | $29.43 | 21219 |
| 2024-05-28 | 29.24 | $29.58 | 37604 |
| 2024-05-24 | 29.20 | $29.59 | 17742 |
| 2024-05-23 | 29.16 | $29.41 | 9600 |
| 2024-05-22 | 29.14 | $29.56 | 12300 |
| 2024-05-21 | 29.09 | $29.63 | 28000 |
| 2024-05-20 | 29.04 | $29.57 | 11800 |
| 2024-05-17 | 28.98 | $29.53 | 7500 |
| 2024-05-16 | 28.92 | $29.53 | 13800 |
| 2024-05-15 | 28.86 | $29.54 | 12005 |
| 2024-05-14 | 28.78 | $29.27 | 43344 |
| 2024-05-13 | 28.73 | $29.16 | 6100 |
| 2024-05-10 | 28.69 | $29.17 | 7900 |
| 2024-05-09 | 28.64 | $29.11 | 20511 |
| 2024-05-08 | 28.59 | $28.98 | 11400 |
| 2024-05-07 | 28.55 | $28.98 | 18400 |
| 2024-05-06 | 28.50 | $28.92 | 74120 |
| 2024-05-03 | 28.46 | $28.64 | 10347 |
| 2024-05-02 | 28.44 | $28.38 | 57830 |
| 2024-05-01 | 28.45 | $28.06 | 7613 |
| 2024-04-30 | 28.49 | $28.21 | 9000 |
| 2024-04-29 | 28.51 | $28.62 | 17500 |
| 2024-04-26 | 28.50 | $28.56 | 18400 |
| 2024-04-25 | 28.50 | $28.21 | 7931 |
| 2024-04-24 | 28.53 | $28.35 | 9000 |
| 2024-04-23 | 28.55 | $28.40 | 7637 |
| 2024-04-22 | 28.56 | $28.03 | 27500 |
| 2024-04-19 | 28.62 | $27.83 | 481300 |
| 2024-04-18 | 28.70 | $28.04 | 16628 |
| 2024-04-17 | 28.77 | $28.13 | 10100 |
| 2024-04-16 | 28.84 | $28.29 | 13309 |
| 2024-04-15 | 28.90 | $28.33 | 10400 |
| 2024-04-12 | 28.96 | $28.68 | 8200 |
| 2024-04-11 | 28.98 | $29.10 | 8918 |
| 2024-04-10 | 28.97 | $28.89 | 43536 |
| 2024-04-09 | 28.98 | $29.06 | 8900 |
| 2024-04-08 | 28.97 | $29.06 | 125907 |
| 2024-04-05 | 28.96 | $29.11 | 14300 |
| 2024-04-04 | 28.95 | $28.80 | 14700 |
| 2024-04-03 | 28.96 | $29.11 | 10400 |
| 2024-04-02 | 28.95 | $29.09 | 19900 |
| 2024-04-01 | 28.93 | $29.20 | 29800 |
| 2024-03-28 | 28.90 | $29.25 | 18000 |
| 2024-03-27 | 28.87 | $29.20 | 19428 |
| 2024-03-26 | 28.83 | $29.06 | 14415 |
| 2024-03-25 | 28.81 | $29.25 | 11210 |
| 2024-03-22 | 28.76 | $29.28 | 9500 |
| 2024-03-21 | 28.71 | $29.32 | 14400 |
| 2024-03-20 | 28.64 | $29.21 | 17400 |
| 2024-03-19 | 28.59 | $29.00 | 22200 |
| 2024-03-18 | 28.54 | $28.84 | 38200 |
| 2024-03-15 | 28.51 | $28.67 | 9218 |
| 2024-03-14 | 28.49 | $28.82 | 18146 |
| 2024-03-13 | 28.46 | $28.88 | 13009 |
| 2024-03-12 | 28.41 | $28.95 | 23034 |
| 2024-03-11 | 28.36 | $28.69 | 7339 |
| 2024-03-08 | 28.32 | $28.70 | 32400 |
| 2024-03-07 | 28.28 | $28.88 | 21500 |
| 2024-03-06 | 28.22 | $28.61 | 8600 |
| 2024-03-05 | 28.18 | $28.40 | 12845 |
| 2024-03-04 | 28.16 | $28.73 | 12325 |
| 2024-03-01 | 28.10 | $28.67 | 47600 |
| 2024-02-29 | 28.04 | $28.57 | 13400 |
| 2024-02-28 | 27.98 | $28.33 | 18900 |
| 2024-02-27 | 27.94 | $28.38 | 49046 |
| 2024-02-26 | 27.90 | $28.41 | 10000 |
| 2024-02-23 | 27.84 | $28.48 | 32746 |
| 2024-02-22 | 27.78 | $28.43 | 23302 |
| 2024-02-21 | 27.71 | $27.91 | 13134 |
| 2024-02-20 | 27.69 | $27.85 | 74237 |
| 2024-02-16 | 27.67 | $28.03 | 16341 |
| 2024-02-15 | 27.63 | $28.10 | 22324 |
| 2024-02-14 | 27.58 | $27.98 | 14512 |
| 2024-02-13 | 27.54 | $27.74 | 69741 |
| 2024-02-12 | 27.52 | $28.04 | 60138 |
| 2024-02-09 | 27.46 | $28.06 | 6228 |
| 2024-02-08 | 27.40 | $27.95 | 161247 |
| 2024-02-07 | 27.34 | $27.92 | 152131 |
| 2024-02-06 | 27.28 | $27.72 | 170800 |
| 2024-02-05 | 27.24 | $27.73 | 38900 |
| 2024-02-02 | 27.19 | $27.73 | 15500 |
| 2024-02-01 | 27.13 | $27.48 | 8519 |
| 2024-01-31 | 27.09 | $27.28 | 65900 |
| 2024-01-30 | 27.07 | $27.59 | 3323 |
| 2024-01-29 | 27.02 | $27.61 | 10700 |
| 2024-01-26 | 26.96 | $27.42 | 8009 |
| 2024-01-25 | 26.91 | $27.39 | 8039 |
| 2024-01-24 | 26.86 | $27.33 | 6200 |
| 2024-01-23 | 26.81 | $27.30 | 12100 |
| 2024-01-22 | 26.75 | $27.21 | 8900 |
| 2024-01-19 | 26.71 | $27.14 | 12708 |
| 2024-01-18 | 26.66 | $26.87 | 10200 |
| 2024-01-17 | 26.64 | $26.65 | 15537 |
| 2024-01-16 | 26.64 | $26.76 | 10332 |
| 2024-01-12 | 26.62 | $26.91 | 11711 |
| 2024-01-11 | 26.59 | $26.88 | 7708 |
| 2024-01-10 | 26.56 | $26.83 | 8600 |
| 2024-01-09 | 26.54 | $26.72 | 9722 |
| 2024-01-08 | 26.52 | $26.71 | 35039 |
| 2024-01-05 | 26.50 | $26.41 | 4325 |
| 2024-01-04 | 26.50 | $26.37 | 4800 |
| 2024-01-03 | 26.52 | $26.44 | 9700 |
| 2024-01-02 | 26.53 | $26.68 | 33700 |
| 2023-12-29 | 26.51 | $26.71 | 18700 |
| 2023-12-28 | 26.49 | $26.76 | 24800 |
| 2023-12-27 | 26.46 | $26.75 | 186041 |
| 2023-12-26 | 26.43 | $26.92 | 21348 |
| 2023-12-22 | 26.38 | $26.81 | 7449 |
| 2023-12-21 | 26.33 | $26.84 | 7632 |
| 2023-12-20 | 26.28 | $26.64 | 5725 |
| 2023-12-19 | 26.24 | $26.87 | 6500 |
| 2023-12-18 | 26.18 | $26.81 | 379645 |
| 2023-12-15 | 26.11 | $26.66 | 19200 |
| 2023-12-14 | 26.05 | $26.69 | 14017 |
| 2023-12-13 | 25.99 | $26.62 | 12718 |
| 2023-12-12 | 25.92 | $26.41 | 11100 |
| 2023-12-11 | 25.87 | $26.29 | 3800 |
| 2023-12-08 | 25.82 | $26.21 | 17603 |
| 2023-12-07 | 25.78 | $26.10 | 14008 |
| 2023-12-06 | 25.75 | $25.92 | 12400 |
| 2023-12-05 | 25.73 | $26.01 | 8500 |
| 2023-12-04 | 25.70 | $25.97 | 11434 |
| 2023-12-01 | 25.67 | $26.12 | 4100 |
| 2023-11-30 | 25.63 | $26.06 | 3500 |
| 2023-11-29 | 25.58 | $25.98 | 9600 |
| 2023-11-28 | 25.54 | $26.00 | 7410 |
| 2023-11-27 | 25.49 | $25.98 | 18900 |
| 2023-11-24 | 25.44 | $26.00 | 2514 |
| 2023-11-22 | 25.38 | $26.00 | 21300 |
| 2023-11-21 | 25.32 | $25.91 | 7000 |
| 2023-11-20 | 25.25 | $25.94 | 6700 |
| 2023-11-17 | 25.18 | $25.78 | 6200 |
| 2023-11-16 | 25.12 | $25.78 | 18343 |
| 2023-11-15 | 25.05 | $25.75 | 29033 |
| 2023-11-14 | 24.98 | $25.73 | 15148 |
| 2023-11-13 | 24.90 | $25.37 | 20800 |
| 2023-11-10 | 24.85 | $25.45 | 8729 |
| 2023-11-09 | 24.78 | $25.05 | 17546 |
| 2023-11-08 | 24.76 | $25.24 | 43128 |
| 2023-11-07 | 24.70 | $25.19 | 15700 |
| 2023-11-06 | 24.65 | $25.17 | 19600 |
| 2023-11-03 | 24.60 | $25.10 | 31500 |
| 2023-11-02 | 24.55 | $24.88 | 41800 |
| 2023-11-01 | 24.51 | $24.47 | 26100 |
| 2023-10-31 | 24.52 | $24.22 | 19723 |
| 2023-10-30 | 24.55 | $24.08 | 18800 |
| 2023-10-27 | 24.60 | $23.75 | 29200 |
| 2023-10-26 | 24.68 | $23.91 | 19700 |
| 2023-10-25 | 24.77 | $24.19 | 42500 |
| 2023-10-24 | 24.83 | $24.55 | 31800 |
| 2023-10-23 | 24.86 | $24.37 | 22135 |
| 2023-10-20 | 24.91 | $24.37 | 29324 |
| 2023-10-19 | 24.96 | $24.71 | 25500 |
| 2023-10-18 | 24.99 | $24.85 | 30800 |
| 2023-10-17 | 25.01 | $25.14 | 33800 |
| 2023-10-16 | 24.99 | $25.15 | 22900 |
| 2023-10-13 | 24.98 | $24.88 | 19100 |
| 2023-10-12 | 24.99 | $25.02 | 18427 |
| 2023-10-11 | 24.98 | $25.15 | 28236 |
| 2023-10-10 | 24.96 | $25.05 | 24500 |
| 2023-10-09 | 24.95 | $24.97 | 43725 |
| 2023-10-06 | 24.95 | $24.83 | 17702 |
| 2023-10-05 | 24.97 | $24.52 | 12116 |
| 2023-10-04 | 25.01 | $24.55 | 30100 |
| 2023-10-03 | 25.06 | $24.32 | 32418 |
| 2023-10-02 | 25.14 | $24.67 | 47812 |
| 2023-09-29 | 25.19 | $24.66 | 25716 |
| 2023-09-28 | 25.24 | $24.70 | 16600 |
| 2023-09-27 | 25.30 | $24.54 | 16037 |
| 2023-09-26 | 25.38 | $24.65 | 16045 |
| 2023-09-25 | 25.46 | $24.99 | 14000 |
| 2023-09-22 | 25.51 | $24.92 | 25105 |
| 2023-09-21 | 25.57 | $24.96 | 23503 |
| 2023-09-20 | 25.63 | $25.39 | 33200 |
| 2023-09-19 | 25.66 | $25.59 | 12445 |
| 2023-09-18 | 25.67 | $25.64 | 35300 |
| 2023-09-15 | 25.67 | $25.65 | 30000 |
| 2023-09-14 | 25.67 | $25.91 | 26339 |
| 2023-09-13 | 25.65 | $25.73 | 12700 |
| 2023-09-12 | 25.64 | $25.69 | 76807 |
| 2023-09-11 | 25.63 | $25.81 | 18348 |
| 2023-09-08 | 25.61 | $25.63 | 12300 |
| 2023-09-07 | 25.61 | $25.60 | 13000 |
| 2023-09-06 | 25.61 | $25.67 | 21630 |
| 2023-09-05 | 25.61 | $25.83 | 10430 |
| 2023-09-01 | 25.59 | $25.89 | 19315 |
| 2023-08-31 | 25.55 | $25.87 | 71100 |
| 2023-08-30 | 25.52 | $25.85 | 18914 |
| 2023-08-29 | 25.49 | $25.76 | 29314 |
| 2023-08-28 | 25.46 | $25.41 | 34322 |
| 2023-08-25 | 25.46 | $25.27 | 10600 |
| 2023-08-24 | 25.48 | $25.13 | 15516 |
| 2023-08-23 | 25.52 | $25.44 | 8544 |
| 2023-08-22 | 25.53 | $25.19 | 17100 |
| 2023-08-21 | 25.56 | $25.24 | 18300 |
| 2023-08-18 | 25.60 | $25.05 | 69000 |
| 2023-08-17 | 25.65 | $25.08 | 49333 |
| 2023-08-16 | 25.71 | $25.28 | 86800 |
| 2023-08-15 | 25.76 | $25.50 | 89430 |
| 2023-08-14 | 25.79 | $25.70 | 184000 |
| 2023-08-11 | 25.80 | $25.56 | 551682 |
| 2023-08-10 | 25.82 | $25.61 | 229757 |
| 2023-08-09 | 25.84 | $25.56 | 318763 |
| 2023-08-08 | 25.87 | $25.79 | 75707 |
| 2023-08-07 | 25.88 | $25.88 | 124115 |
| 2023-08-04 | 25.88 | $25.66 | 104257 |
| 2023-08-03 | 25.91 | $25.86 | 284771 |
| 2023-08-02 | 25.91 | $25.88 | 1.2M |
| 2023-08-01 | 25.92 | $26.27 | 222414 |
| 2023-07-31 | 25.88 | $26.29 | 357775 |
| 2023-07-28 | 25.83 | $26.27 | 165005 |
| 2023-07-27 | 25.79 | $26.00 | 200675 |
| 2023-07-26 | 25.77 | $26.14 | 137598 |
| 2023-07-25 | 25.73 | $26.19 | 1790 |
| 2023-07-24 | 25.68 | $26.09 | 100 |
| 2023-07-21 | 25.63 | $26.01 | — |
| 2023-07-20 | 25.60 | $26.00 | — |
| 2023-07-19 | 25.55 | $26.20 | — |
| 2023-07-18 | 25.49 | $26.15 | 100 |
| 2023-07-17 | 25.42 | $25.96 | — |
| 2023-07-14 | 25.36 | $25.83 | — |
| 2023-07-13 | 25.31 | $25.88 | 5600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.70
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.44
Average
32.23
Maximum
41.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.70 | $41.54 | 30500 |
| 2026-07-16 | 41.70 | $41.80 | 19206 |
| 2026-07-15 | 41.68 | $42.12 | 17101 |
| 2026-07-14 | 41.63 | $41.95 | 85417 |
| 2026-07-13 | 41.59 | $41.76 | 65000 |
| 2026-07-10 | 41.56 | $42.09 | 86034 |
| 2026-07-09 | 41.50 | $41.89 | 49300 |
| 2026-07-08 | 41.45 | $41.56 | 13419 |
| 2026-07-07 | 41.43 | $41.67 | 15429 |
| 2026-07-06 | 41.40 | $41.88 | 16400 |
| 2026-07-02 | 41.35 | $41.48 | 11518 |
| 2026-07-01 | 41.34 | $41.55 | 9543 |
| 2026-06-30 | 41.33 | $41.65 | 29735 |
| 2026-06-29 | 41.31 | $41.25 | 6930 |
| 2026-06-26 | 41.34 | $40.97 | 15000 |
| 2026-06-25 | 41.40 | $40.99 | 12414 |
| 2026-06-24 | 41.46 | $40.94 | 12541 |
| 2026-06-23 | 41.53 | $41.00 | 13100 |
| 2026-06-22 | 41.60 | $41.66 | 10500 |
| 2026-06-18 | 41.60 | $41.81 | 17604 |
| 2026-06-17 | 41.59 | $41.37 | 52116 |
| 2026-06-16 | 41.62 | $41.88 | 14038 |
| 2026-06-15 | 41.59 | $42.09 | 14015 |
| 2026-06-12 | 41.54 | $41.31 | 19242 |
| 2026-06-11 | 41.57 | $41.12 | 20800 |
| 2026-06-10 | 41.62 | $40.40 | 13800 |
| 2026-06-09 | 41.74 | $41.07 | 35800 |
| 2026-06-08 | 41.79 | $41.22 | 9500 |
| 2026-06-05 | 41.83 | $40.98 | 15200 |
| 2026-06-04 | 41.89 | $42.33 | 19346 |
| 2026-06-03 | 41.82 | $42.19 | 13700 |
| 2026-06-02 | 41.75 | $42.41 | 20400 |
| 2026-06-01 | 41.65 | $42.39 | 12200 |
| 2026-05-29 | 41.54 | $42.28 | 67923 |
| 2026-05-28 | 41.43 | $42.19 | 18100 |
| 2026-05-27 | 41.32 | $41.92 | 19949 |
| 2026-05-26 | 41.22 | $41.89 | 10914 |
| 2026-05-22 | 41.11 | $41.64 | 9535 |
| 2026-05-21 | 41.02 | $41.50 | 29606 |
| 2026-05-20 | 40.93 | $41.36 | 18200 |
| 2026-05-19 | 40.85 | $40.99 | 22942 |
| 2026-05-18 | 40.79 | $41.17 | 16300 |
| 2026-05-15 | 40.71 | $41.20 | 16500 |
| 2026-05-14 | 40.61 | $41.70 | 5100 |
| 2026-05-13 | 40.46 | $41.45 | 11800 |
| 2026-05-12 | 40.32 | $41.15 | 19409 |
| 2026-05-11 | 40.19 | $41.16 | 21413 |
| 2026-05-08 | 40.05 | $41.06 | 18400 |
| 2026-05-07 | 39.91 | $40.74 | 14900 |
| 2026-05-06 | 39.78 | $40.90 | 17432 |
| 2026-05-05 | 39.61 | $40.27 | 14900 |
| 2026-05-04 | 39.49 | $40.01 | 10537 |
| 2026-05-01 | 39.38 | $40.15 | 60100 |
| 2026-04-30 | 39.24 | $40.03 | 12200 |
| 2026-04-29 | 39.09 | $39.52 | 44400 |
| 2026-04-28 | 38.98 | $39.66 | 23500 |
| 2026-04-27 | 38.83 | $39.74 | 35400 |
| 2026-04-24 | 38.65 | $39.72 | 56117 |
| 2026-04-23 | 38.45 | $39.41 | 15300 |
| 2026-04-22 | 38.27 | $39.54 | 22234 |
| 2026-04-21 | 38.06 | $39.20 | 18500 |
| 2026-04-20 | 37.87 | $39.38 | 14031 |
| 2026-04-17 | 37.65 | $39.53 | 15800 |
| 2026-04-16 | 37.40 | $39.07 | 58336 |
| 2026-04-15 | 37.19 | $38.95 | 27713 |
| 2026-04-14 | 36.97 | $38.67 | 41833 |
| 2026-04-13 | 36.78 | $38.18 | 15600 |
| 2026-04-10 | 36.63 | $37.73 | 9516 |
| 2026-04-09 | 36.51 | $37.79 | 18508 |
| 2026-04-08 | 36.39 | $37.51 | 6348 |
| 2026-04-07 | 36.29 | $36.55 | 15300 |
| 2026-04-06 | 36.28 | $36.62 | 20300 |
| 2026-04-02 | 36.28 | $36.37 | 14500 |
| 2026-04-01 | 36.30 | $36.39 | 35031 |
| 2026-03-31 | 36.33 | $36.06 | 39800 |
| 2026-03-30 | 36.40 | $34.99 | 14400 |
| 2026-03-27 | 36.58 | $35.32 | 19346 |
| 2026-03-26 | 36.74 | $35.92 | 17026 |
| 2026-03-25 | 36.86 | $36.56 | 13700 |
| 2026-03-24 | 36.93 | $36.40 | 29200 |
| 2026-03-23 | 37.02 | $36.49 | 16604 |
| 2026-03-20 | 37.10 | $36.09 | 14601 |
| 2026-03-19 | 37.23 | $36.61 | 47231 |
| 2026-03-18 | 37.32 | $36.74 | 12600 |
| 2026-03-17 | 37.40 | $37.28 | 16500 |
| 2026-03-16 | 37.44 | $37.16 | 24342 |
| 2026-03-13 | 37.48 | $36.53 | 40300 |
| 2026-03-12 | 37.59 | $36.78 | 25300 |
| 2026-03-11 | 37.69 | $37.36 | 130116 |
| 2026-03-10 | 37.73 | $37.41 | 21200 |
| 2026-03-09 | 37.77 | $37.45 | 19100 |
| 2026-03-06 | 37.81 | $36.99 | 17815 |
| 2026-03-05 | 37.89 | $37.70 | 75200 |
| 2026-03-04 | 37.91 | $37.96 | 16400 |
| 2026-03-03 | 37.91 | $37.62 | 125906 |
| 2026-03-02 | 37.93 | $37.99 | 21400 |
| 2026-02-27 | 37.93 | $37.89 | 48225 |
| 2026-02-26 | 37.93 | $38.14 | 38036 |
| 2026-02-25 | 37.92 | $38.37 | 32900 |
| 2026-02-24 | 37.88 | $37.93 | 33523 |
| 2026-02-23 | 37.88 | $37.69 | 40400 |
| 2026-02-20 | 37.91 | $37.99 | 34200 |
| 2026-02-19 | 37.90 | $37.84 | 13228 |
| 2026-02-18 | 37.92 | $37.94 | 14400 |
| 2026-02-17 | 37.91 | $37.69 | 15534 |
| 2026-02-13 | 37.94 | $37.58 | 34100 |
| 2026-02-12 | 37.97 | $37.54 | 124800 |
| 2026-02-11 | 38.02 | $38.12 | 30800 |
| 2026-02-10 | 38.01 | $38.09 | 8746 |
| 2026-02-09 | 38.00 | $38.25 | 17308 |
| 2026-02-06 | 37.97 | $38.07 | 94202 |
| 2026-02-05 | 37.97 | $37.29 | 509300 |
| 2026-02-04 | 38.04 | $37.80 | 16429 |
| 2026-02-03 | 38.06 | $37.99 | 26000 |
| 2026-02-02 | 38.07 | $38.22 | 7500 |
| 2026-01-30 | 38.05 | $38.09 | 17900 |
| 2026-01-29 | 38.04 | $38.27 | 8900 |
| 2026-01-28 | 38.01 | $38.32 | 9100 |
| 2026-01-27 | 37.98 | $38.32 | 15515 |
| 2026-01-26 | 37.94 | $38.12 | 29100 |
| 2026-01-23 | 37.93 | $37.93 | 13836 |
| 2026-01-22 | 37.93 | $37.88 | 9845 |
| 2026-01-21 | 37.94 | $37.68 | 25121 |
| 2026-01-20 | 37.97 | $37.16 | 16109 |
| 2026-01-16 | 38.05 | $38.12 | 6800 |
| 2026-01-15 | 38.04 | $38.10 | 8500 |
| 2026-01-14 | 38.02 | $37.98 | 6603 |
| 2026-01-13 | 38.01 | $38.18 | 17700 |
| 2026-01-12 | 37.98 | $38.27 | 12516 |
| 2026-01-09 | 37.95 | $38.21 | 7900 |
| 2026-01-08 | 37.91 | $37.97 | 28434 |
| 2026-01-07 | 37.90 | $38.07 | 14300 |
| 2026-01-06 | 37.88 | $38.09 | 62100 |
| 2026-01-05 | 37.85 | $37.94 | 6900 |
| 2026-01-02 | 37.84 | $37.67 | 8313 |
| 2025-12-31 | 37.85 | $37.67 | 25100 |
| 2025-12-30 | 37.87 | $37.92 | 9743 |
| 2025-12-29 | 37.86 | $38.14 | 7911 |
| 2025-12-26 | 37.82 | $38.29 | 7100 |
| 2025-12-24 | 37.77 | $38.20 | 5500 |
| 2025-12-23 | 37.72 | $38.09 | 19200 |
| 2025-12-22 | 37.68 | $37.95 | 26228 |
| 2025-12-19 | 37.65 | $37.69 | 6340 |
| 2025-12-18 | 37.63 | $37.36 | 21300 |
| 2025-12-17 | 37.64 | $37.16 | 22000 |
| 2025-12-16 | 37.67 | $37.58 | 13200 |
| 2025-12-15 | 37.65 | $37.66 | 19400 |
| 2025-12-12 | 37.62 | $37.67 | 139731 |
| 2025-12-11 | 37.58 | $38.06 | 15700 |
| 2025-12-10 | 37.51 | $37.89 | 35138 |
| 2025-12-09 | 37.46 | $37.72 | 10900 |
| 2025-12-08 | 37.42 | $37.81 | 10600 |
| 2025-12-05 | 37.36 | $37.84 | 212900 |
| 2025-12-04 | 37.30 | $37.85 | 12400 |
| 2025-12-03 | 37.24 | $37.82 | 12440 |
| 2025-12-02 | 37.18 | $37.71 | 10818 |
| 2025-12-01 | 37.12 | $37.60 | 11500 |
| 2025-11-28 | 37.08 | $37.75 | 1816 |
| 2025-11-26 | 37.02 | $37.62 | 10100 |
| 2025-11-25 | 36.98 | $37.36 | 34200 |
| 2025-11-24 | 36.96 | $37.06 | 17600 |
| 2025-11-21 | 36.97 | $36.40 | 14700 |
| 2025-11-20 | 37.05 | $36.08 | 12900 |
| 2025-11-19 | 37.17 | $36.64 | 16521 |
| 2025-11-18 | 37.23 | $36.48 | 22400 |
| 2025-11-17 | 37.31 | $36.66 | 16217 |
| 2025-11-14 | 37.38 | $37.13 | 8922 |
| 2025-11-13 | 37.39 | $37.03 | 12300 |
| 2025-11-12 | 37.41 | $37.72 | 15600 |
| 2025-11-11 | 37.36 | $37.75 | 34322 |
| 2025-11-10 | 37.30 | $37.57 | 9525 |
| 2025-11-07 | 37.25 | $36.94 | 11800 |
| 2025-11-06 | 37.25 | $36.95 | 11724 |
| 2025-11-05 | 37.26 | $37.37 | 15800 |
| 2025-11-04 | 37.22 | $37.22 | 16019 |
| 2025-11-03 | 37.19 | $37.64 | 12905 |
| 2025-10-31 | 37.12 | $37.62 | 11415 |
| 2025-10-30 | 37.05 | $37.53 | 6900 |
| 2025-10-29 | 36.98 | $37.84 | 11212 |
| 2025-10-28 | 36.87 | $37.85 | 13400 |
| 2025-10-27 | 36.76 | $37.70 | 10000 |
| 2025-10-24 | 36.66 | $37.23 | 29100 |
| 2025-10-23 | 36.60 | $36.94 | 10400 |
| 2025-10-22 | 36.56 | $36.78 | 18900 |
| 2025-10-21 | 36.54 | $36.94 | 18545 |
| 2025-10-20 | 36.50 | $36.89 | 22700 |
| 2025-10-17 | 36.46 | $36.45 | 12800 |
| 2025-10-16 | 36.47 | $36.05 | 23400 |
| 2025-10-15 | 36.51 | $36.37 | 21627 |
| 2025-10-14 | 36.53 | $36.27 | 6837 |
| 2025-10-13 | 36.55 | $36.39 | 12321 |
| 2025-10-10 | 36.57 | $35.64 | 14900 |
| 2025-10-09 | 36.65 | $36.85 | 43600 |
| 2025-10-08 | 36.62 | $36.94 | 67000 |
| 2025-10-07 | 36.58 | $36.72 | 15136 |
| 2025-10-06 | 36.55 | $36.86 | 29700 |
| 2025-10-03 | 36.50 | $36.72 | 12839 |
| 2025-10-02 | 36.46 | $36.69 | 30400 |
| 2025-10-01 | 36.41 | $36.70 | 17936 |
| 2025-09-30 | 36.36 | $36.55 | 28324 |
| 2025-09-29 | 36.32 | $36.37 | 13207 |
| 2025-09-26 | 36.29 | $36.51 | 25424 |
| 2025-09-25 | 36.24 | $36.31 | 15906 |
| 2025-09-24 | 36.20 | $36.47 | 27537 |
| 2025-09-23 | 36.15 | $36.58 | 17800 |
| 2025-09-22 | 36.07 | $36.78 | 6343 |
| 2025-09-19 | 35.98 | $36.62 | 8100 |
| 2025-09-18 | 35.88 | $36.49 | 25300 |
| 2025-09-17 | 35.80 | $36.24 | 37800 |
| 2025-09-16 | 35.73 | $36.27 | 27000 |
| 2025-09-15 | 35.65 | $36.30 | 13006 |
| 2025-09-12 | 35.57 | $36.12 | 13500 |
| 2025-09-11 | 35.50 | $36.11 | 11838 |
| 2025-09-10 | 35.43 | $35.81 | 19215 |
| 2025-09-09 | 35.38 | $35.72 | 7800 |
| 2025-09-08 | 35.34 | $35.58 | 12400 |
| 2025-09-05 | 35.30 | $35.48 | 26028 |
| 2025-09-04 | 35.27 | $35.61 | 16228 |
| 2025-09-03 | 35.23 | $35.28 | 14800 |
| 2025-09-02 | 35.21 | $35.07 | 12800 |
| 2025-08-29 | 35.21 | $35.32 | 9700 |
| 2025-08-28 | 35.18 | $35.59 | 13833 |
| 2025-08-27 | 35.11 | $35.45 | 11816 |
| 2025-08-26 | 35.06 | $35.36 | 18100 |
| 2025-08-25 | 35.01 | $35.23 | 19315 |
| 2025-08-22 | 34.97 | $35.35 | 10900 |
| 2025-08-21 | 34.92 | $34.82 | 20800 |
| 2025-08-20 | 34.92 | $34.97 | 11737 |
| 2025-08-19 | 34.90 | $35.01 | 8741 |
| 2025-08-18 | 34.87 | $35.29 | 13719 |
| 2025-08-15 | 34.81 | $35.26 | 15000 |
| 2025-08-14 | 34.75 | $35.35 | 13000 |
| 2025-08-13 | 34.68 | $35.29 | 6713 |
| 2025-08-12 | 34.60 | $35.18 | 16108 |
| 2025-08-11 | 34.53 | $34.78 | 10530 |
| 2025-08-08 | 34.50 | $34.86 | 6400 |
| 2025-08-07 | 34.45 | $34.55 | 6400 |
| 2025-08-06 | 34.44 | $34.62 | 8600 |
| 2025-08-05 | 34.41 | $34.32 | 12313 |
| 2025-08-04 | 34.41 | $34.46 | 12500 |
| 2025-08-01 | 34.39 | $33.92 | 15429 |
| 2025-07-31 | 34.42 | $34.51 | 10900 |
| 2025-07-30 | 34.40 | $34.60 | 25300 |
| 2025-07-29 | 34.36 | $34.66 | 18046 |
| 2025-07-28 | 34.31 | $34.75 | 11432 |
| 2025-07-25 | 34.25 | $34.74 | 8909 |
| 2025-07-24 | 34.18 | $34.63 | 8123 |
| 2025-07-23 | 34.12 | $34.53 | 20500 |
| 2025-07-22 | 34.06 | $34.30 | 13746 |
| 2025-07-21 | 34.02 | $34.29 | 76300 |
| 2025-07-18 | 33.97 | $34.21 | 7700 |
| 2025-07-17 | 33.92 | $34.25 | 16025 |
| 2025-07-16 | 33.86 | $34.11 | 15500 |
| 2025-07-15 | 33.81 | $33.91 | 10400 |
| 2025-07-14 | 33.77 | $34.10 | 14000 |
| 2025-07-11 | 33.71 | $34.04 | 8100 |
| 2025-07-10 | 33.65 | $34.13 | 13200 |
| 2025-07-09 | 33.57 | $34.05 | 9100 |
| 2025-07-08 | 33.50 | $33.84 | 43238 |
| 2025-07-07 | 33.44 | $33.88 | 15700 |
| 2025-07-03 | 33.37 | $34.15 | 6332 |
| 2025-07-02 | 33.27 | $33.79 | 10829 |
| 2025-07-01 | 33.20 | $33.70 | 13000 |
| 2025-06-30 | 33.13 | $33.80 | 43800 |
| 2025-06-27 | 33.04 | $33.56 | 11300 |
| 2025-06-26 | 32.97 | $33.59 | 15200 |
| 2025-06-25 | 32.90 | $33.30 | 15600 |
| 2025-06-24 | 32.84 | $33.34 | 47244 |
| 2025-06-23 | 32.77 | $32.96 | 6700 |
| 2025-06-20 | 32.74 | $32.62 | 9000 |
| 2025-06-18 | 32.73 | $32.73 | 12500 |
| 2025-06-17 | 32.71 | $32.77 | 19644 |
| 2025-06-16 | 32.69 | $33.03 | 14331 |
| 2025-06-13 | 32.63 | $32.67 | 12700 |
| 2025-06-12 | 32.61 | $33.04 | 17300 |
| 2025-06-11 | 32.55 | $32.92 | 103200 |
| 2025-06-10 | 32.50 | $33.03 | 19812 |
| 2025-06-09 | 32.43 | $32.87 | 47800 |
| 2025-06-06 | 32.36 | $32.86 | 8932 |
| 2025-06-05 | 32.29 | $32.52 | 107430 |
| 2025-06-04 | 32.25 | $32.69 | 10600 |
| 2025-06-03 | 32.18 | $32.69 | 39538 |
| 2025-06-02 | 32.10 | $32.42 | 16904 |
| 2025-05-30 | 32.04 | $32.33 | 91700 |
| 2025-05-29 | 31.98 | $32.32 | 16007 |
| 2025-05-28 | 31.91 | $32.17 | 150119 |
| 2025-05-27 | 31.85 | $32.30 | 27600 |
| 2025-05-23 | 31.77 | $31.76 | 8500 |
| 2025-05-22 | 31.73 | $31.93 | 9700 |
| 2025-05-21 | 31.67 | $31.94 | 37617 |
| 2025-05-20 | 31.60 | $32.26 | 10100 |
| 2025-05-19 | 31.48 | $32.38 | 136328 |
| 2025-05-16 | 31.33 | $32.35 | 8320 |
| 2025-05-15 | 31.17 | $32.20 | 23138 |
| 2025-05-14 | 31.00 | $32.06 | 26638 |
| 2025-05-13 | 30.84 | $32.03 | 22928 |
| 2025-05-12 | 30.67 | $31.88 | 18535 |
| 2025-05-09 | 30.50 | $31.04 | 53500 |
| 2025-05-08 | 30.41 | $31.08 | 10900 |
| 2025-05-07 | 30.30 | $30.89 | 10900 |
| 2025-05-06 | 30.20 | $30.79 | 17947 |
| 2025-05-05 | 30.09 | $30.98 | 15008 |
| 2025-05-02 | 29.95 | $31.12 | 25202 |
| 2025-05-01 | 29.79 | $30.75 | 18100 |
| 2025-04-30 | 29.66 | $30.57 | 6207 |
| 2025-04-29 | 29.56 | $30.51 | 21900 |
| 2025-04-28 | 29.46 | $30.37 | 6400 |
| 2025-04-25 | 29.38 | $30.32 | 19345 |
| 2025-04-24 | 29.31 | $30.11 | 27232 |
| 2025-04-23 | 29.26 | $29.61 | 27816 |
| 2025-04-22 | 29.28 | $29.10 | 10647 |
| 2025-04-21 | 29.35 | $28.39 | 20700 |
| 2025-04-17 | 29.51 | $29.10 | 25541 |
| 2025-04-16 | 29.61 | $28.95 | 23700 |
| 2025-04-15 | 29.73 | $29.70 | 27233 |
| 2025-04-14 | 29.79 | $29.72 | 115700 |
| 2025-04-11 | 29.86 | $29.49 | 23000 |
| 2025-04-10 | 29.95 | $28.98 | 27500 |
| 2025-04-09 | 30.10 | $29.94 | 26245 |
| 2025-04-08 | 30.17 | $27.42 | 24947 |
| 2025-04-07 | 30.49 | $27.87 | 37400 |
| 2025-04-04 | 30.78 | $27.96 | 43334 |
| 2025-04-03 | 31.08 | $29.71 | 48600 |
| 2025-04-02 | 31.23 | $31.21 | 14200 |
| 2025-04-01 | 31.24 | $30.99 | 19200 |
| 2025-03-31 | 31.27 | $30.88 | 24819 |
| 2025-03-28 | 31.32 | $30.70 | 8500 |
| 2025-03-27 | 31.39 | $31.50 | 6500 |
| 2025-03-26 | 31.39 | $31.57 | 14629 |
| 2025-03-25 | 31.40 | $31.89 | 10300 |
| 2025-03-24 | 31.37 | $31.81 | 10211 |
| 2025-03-21 | 31.36 | $31.27 | 13000 |
| 2025-03-20 | 31.41 | $31.29 | 11148 |
| 2025-03-19 | 31.47 | $31.37 | 13600 |
| 2025-03-18 | 31.54 | $31.00 | 17900 |
| 2025-03-17 | 31.65 | $31.35 | 15745 |
| 2025-03-14 | 31.74 | $31.15 | 16500 |
| 2025-03-13 | 31.85 | $30.47 | 10825 |
| 2025-03-12 | 32.05 | $30.92 | 15205 |
| 2025-03-11 | 32.22 | $30.78 | 53609 |
| 2025-03-10 | 32.41 | $30.95 | 16100 |
| 2025-03-07 | 32.60 | $31.84 | 9318 |
| 2025-03-06 | 32.70 | $31.65 | 15213 |
| 2025-03-05 | 32.84 | $32.23 | 15000 |
| 2025-03-04 | 32.92 | $31.88 | 57500 |
| 2025-03-03 | 33.04 | $32.20 | 11800 |
| 2025-02-28 | 33.14 | $32.75 | 11700 |
| 2025-02-27 | 33.19 | $32.31 | 10300 |
| 2025-02-26 | 33.28 | $32.78 | 13316 |
| 2025-02-25 | 33.33 | $32.83 | 27023 |
| 2025-02-24 | 33.38 | $32.99 | 24542 |
| 2025-02-21 | 33.41 | $33.13 | 31700 |
| 2025-02-20 | 33.44 | $33.69 | 12200 |
| 2025-02-19 | 33.40 | $33.81 | 10900 |
| 2025-02-18 | 33.36 | $33.64 | 18000 |
| 2025-02-14 | 33.32 | $33.63 | 15000 |
| 2025-02-13 | 33.29 | $33.62 | 13338 |
| 2025-02-12 | 33.24 | $33.25 | 130100 |
| 2025-02-11 | 33.23 | $33.34 | 28700 |
| 2025-02-10 | 33.21 | $33.35 | 14036 |
| 2025-02-07 | 33.18 | $33.12 | 16335 |
| 2025-02-06 | 33.16 | $33.38 | 18000 |
| 2025-02-05 | 33.12 | $33.26 | 36900 |
| 2025-02-04 | 33.09 | $33.21 | 124925 |
| 2025-02-03 | 33.05 | $32.98 | 13234 |
| 2025-01-31 | 33.04 | $33.21 | 5023 |
| 2025-01-30 | 33.00 | $33.33 | 8317 |
| 2025-01-29 | 32.95 | $33.20 | 10426 |
| 2025-01-28 | 32.91 | $33.35 | 15129 |
| 2025-01-27 | 32.85 | $32.97 | 7921 |
| 2025-01-24 | 32.83 | $33.46 | 22217 |
| 2025-01-23 | 32.76 | $33.50 | 9900 |
| 2025-01-22 | 32.69 | $33.39 | 22519 |
| 2025-01-21 | 32.62 | $33.19 | 84015 |
| 2025-01-17 | 32.57 | $32.97 | 19245 |
| 2025-01-16 | 32.54 | $32.65 | 139416 |
| 2025-01-15 | 32.55 | $32.72 | 49000 |
| 2025-01-14 | 32.55 | $32.10 | 15828 |
| 2025-01-13 | 32.62 | $32.10 | 18400 |
| 2025-01-10 | 32.70 | $32.05 | 18500 |
| 2025-01-08 | 32.78 | $32.53 | 50040 |
| 2025-01-07 | 32.83 | $32.49 | 36600 |
| 2025-01-06 | 32.88 | $32.82 | 21100 |
| 2025-01-03 | 32.91 | $32.64 | 7100 |
| 2025-01-02 | 32.96 | $32.26 | 16906 |
| 2024-12-31 | 33.05 | $32.29 | 30234 |
| 2024-12-30 | 33.14 | $32.49 | 16219 |
| 2024-12-27 | 33.22 | $33.09 | 18000 |
| 2024-12-26 | 33.24 | $33.38 | 14425 |
| 2024-12-24 | 33.23 | $33.39 | 9031 |
| 2024-12-23 | 33.22 | $33.02 | 14200 |
| 2024-12-20 | 33.24 | $32.81 | 15700 |
| 2024-12-19 | 33.29 | $32.52 | 17222 |
| 2024-12-18 | 33.36 | $32.58 | 113320 |
| 2024-12-17 | 33.43 | $33.55 | 64900 |
| 2024-12-16 | 33.40 | $33.55 | 46826 |
| 2024-12-13 | 33.37 | $33.46 | 46300 |
| 2024-12-12 | 33.34 | $33.49 | 16000 |
| 2024-12-11 | 33.30 | $33.61 | 6400 |
| 2024-12-10 | 33.26 | $33.36 | 31123 |
| 2024-12-09 | 33.23 | $33.42 | 14300 |
| 2024-12-06 | 33.20 | $33.56 | 19216 |
| 2024-12-05 | 33.15 | $33.52 | 9800 |
| 2024-12-04 | 33.11 | $33.55 | 17500 |
| 2024-12-03 | 33.05 | $33.37 | 52700 |
| 2024-12-02 | 33.00 | $33.36 | 154046 |
| 2024-11-29 | 32.94 | $33.31 | 4600 |
| 2024-11-27 | 32.88 | $33.13 | 17000 |
| 2024-11-26 | 32.83 | $33.24 | 11438 |
| 2024-11-25 | 32.77 | $33.10 | 12715 |
| 2024-11-22 | 32.72 | $33.00 | 10400 |
| 2024-11-21 | 32.67 | $32.90 | 12607 |
| 2024-11-20 | 32.63 | $32.71 | 29723 |
| 2024-11-19 | 32.60 | $32.75 | 32640 |
| 2024-11-18 | 32.56 | $32.59 | 11900 |
| 2024-11-15 | 32.54 | $32.47 | 32809 |
| 2024-11-14 | 32.53 | $32.89 | 29436 |
| 2024-11-13 | 32.48 | $33.07 | 17221 |
| 2024-11-12 | 32.41 | $33.06 | 17936 |
| 2024-11-11 | 32.33 | $33.06 | 9945 |
| 2024-11-08 | 32.25 | $33.06 | 14400 |
| 2024-11-07 | 32.16 | $32.99 | 20602 |
| 2024-11-06 | 32.08 | $32.77 | 25304 |
| 2024-11-05 | 32.01 | $31.95 | 19205 |
| 2024-11-04 | 32.02 | $31.61 | 53300 |
| 2024-11-01 | 32.06 | $31.68 | 5200 |
| 2024-10-31 | 32.10 | $31.60 | 21245 |
| 2024-10-30 | 32.14 | $32.13 | 52000 |
| 2024-10-29 | 32.13 | $32.22 | 24400 |
| 2024-10-28 | 32.10 | $32.18 | 14609 |
| 2024-10-25 | 32.08 | $32.07 | 12805 |
| 2024-10-24 | 32.07 | $32.11 | 11410 |
| 2024-10-23 | 32.04 | $32.03 | 12000 |
| 2024-10-22 | 32.03 | $32.33 | 17700 |
| 2024-10-21 | 31.98 | $32.26 | 10900 |
| 2024-10-18 | 31.94 | $32.33 | 15800 |
| 2024-10-17 | 31.89 | $32.24 | 25000 |
| 2024-10-16 | 31.85 | $32.21 | 9700 |
| 2024-10-15 | 31.80 | $32.08 | 21045 |
| 2024-10-14 | 31.76 | $32.32 | 4649 |
| 2024-10-11 | 31.69 | $32.12 | 10213 |
| 2024-10-10 | 31.64 | $31.91 | 9702 |
| 2024-10-09 | 31.60 | $31.93 | 14300 |
| 2024-10-08 | 31.56 | $31.74 | 19100 |
| 2024-10-07 | 31.53 | $31.42 | 15600 |
| 2024-10-04 | 31.52 | $31.66 | 16000 |
| 2024-10-03 | 31.49 | $31.40 | 17821 |
| 2024-10-02 | 31.47 | $31.48 | 13447 |
| 2024-10-01 | 31.45 | $31.45 | 18414 |
| 2024-09-30 | 31.42 | $31.68 | 27400 |
| 2024-09-27 | 31.37 | $31.57 | 4640 |
| 2024-09-26 | 31.33 | $31.79 | 5814 |
| 2024-09-25 | 31.26 | $31.70 | 21400 |
| 2024-09-24 | 31.20 | $31.73 | 11200 |
| 2024-09-23 | 31.13 | $31.68 | 8138 |
| 2024-09-20 | 31.07 | $31.59 | 7100 |
| 2024-09-19 | 31.01 | $31.65 | 8933 |
| 2024-09-18 | 30.94 | $31.21 | 4400 |
| 2024-09-17 | 30.91 | $31.26 | 8700 |
| 2024-09-16 | 30.88 | $31.28 | 14542 |
| 2024-09-13 | 30.84 | $31.25 | 8500 |
| 2024-09-12 | 30.81 | $31.06 | 16500 |
| 2024-09-11 | 30.78 | $30.87 | 13746 |
| 2024-09-10 | 30.78 | $30.53 | 10036 |
| 2024-09-09 | 30.80 | $30.42 | 14300 |
| 2024-09-06 | 30.83 | $30.13 | 8500 |
| 2024-09-05 | 30.88 | $30.65 | 20700 |
| 2024-09-04 | 30.87 | $30.69 | 11628 |
| 2024-09-03 | 30.86 | $30.69 | 19300 |
| 2024-08-30 | 30.83 | $31.30 | 13902 |
| 2024-08-29 | 30.74 | $31.05 | 17713 |
| 2024-08-28 | 30.67 | $31.02 | 18300 |
| 2024-08-27 | 30.60 | $31.16 | 17200 |
| 2024-08-26 | 30.51 | $31.05 | 19515 |
| 2024-08-23 | 30.42 | $31.16 | 21144 |
| 2024-08-22 | 30.33 | $30.86 | 8748 |
| 2024-08-21 | 30.25 | $31.08 | 15033 |
| 2024-08-20 | 30.16 | $31.00 | 15100 |
| 2024-08-19 | 30.07 | $31.03 | 3200 |
| 2024-08-16 | 29.97 | $30.81 | 17700 |
| 2024-08-15 | 29.89 | $30.77 | 34243 |
| 2024-08-14 | 29.82 | $30.31 | 28000 |
| 2024-08-13 | 29.80 | $30.15 | 9800 |
| 2024-08-12 | 29.79 | $29.66 | 12122 |
| 2024-08-09 | 29.84 | $29.67 | 8219 |
| 2024-08-08 | 29.89 | $29.49 | 10804 |
| 2024-08-07 | 29.97 | $28.92 | 12200 |
| 2024-08-06 | 30.12 | $29.17 | 9300 |
| 2024-08-05 | 30.24 | $28.74 | 8000 |
| 2024-08-02 | 30.42 | $29.64 | 17029 |
| 2024-08-01 | 30.52 | $30.19 | 9237 |
| 2024-07-31 | 30.57 | $30.62 | 15500 |
| 2024-07-30 | 30.58 | $30.18 | 15400 |
| 2024-07-29 | 30.63 | $30.34 | 13400 |
| 2024-07-26 | 30.67 | $30.22 | 8600 |
| 2024-07-25 | 30.71 | $29.99 | 47000 |
| 2024-07-24 | 30.79 | $30.09 | 12800 |
| 2024-07-23 | 30.85 | $30.78 | 10200 |
| 2024-07-22 | 30.85 | $30.84 | 18600 |
| 2024-07-19 | 30.84 | $30.51 | 4600 |
| 2024-07-18 | 30.87 | $30.67 | 23400 |
| 2024-07-17 | 30.87 | $31.00 | 15744 |
| 2024-07-16 | 30.85 | $31.29 | 20538 |
| 2024-07-15 | 30.79 | $31.10 | 10000 |
| 2024-07-12 | 30.74 | $31.08 | 12400 |
| 2024-07-11 | 30.70 | $30.92 | 7846 |
| 2024-07-10 | 30.66 | $31.11 | 9846 |
| 2024-07-09 | 30.60 | $30.91 | 12800 |
| 2024-07-08 | 30.56 | $30.87 | 10500 |
| 2024-07-05 | 30.51 | $30.86 | 9000 |
| 2024-07-03 | 30.46 | $30.70 | 10600 |
| 2024-07-02 | 30.42 | $30.58 | 14121 |
| 2024-07-01 | 30.38 | $30.46 | 12900 |
| 2024-06-28 | 30.36 | $30.36 | 20800 |
| 2024-06-27 | 30.34 | $30.41 | 13343 |
| 2024-06-26 | 30.30 | $30.60 | 50200 |
| 2024-06-25 | 30.25 | $30.65 | 47404 |
| 2024-06-24 | 30.19 | $30.41 | 17349 |
| 2024-06-21 | 30.14 | $30.47 | 21948 |
| 2024-06-20 | 30.08 | $30.52 | 12523 |
| 2024-06-18 | 30.02 | $30.55 | 15638 |
| 2024-06-17 | 29.94 | $30.51 | 14339 |
| 2024-06-14 | 29.87 | $30.32 | 23300 |
| 2024-06-13 | 29.81 | $30.37 | 5511 |
| 2024-06-12 | 29.74 | $30.25 | 13924 |
| 2024-06-11 | 29.68 | $29.95 | 8643 |
| 2024-06-10 | 29.65 | $29.94 | 6400 |
| 2024-06-07 | 29.61 | $29.90 | 16800 |
| 2024-06-06 | 29.57 | $29.87 | 8700 |
| 2024-06-05 | 29.53 | $29.87 | 7300 |
| 2024-06-04 | 29.48 | $29.57 | 17205 |
| 2024-06-03 | 29.46 | $29.54 | 10400 |
| 2024-05-31 | 29.44 | $29.52 | 14329 |
| 2024-05-30 | 29.42 | $29.33 | 12319 |
| 2024-05-29 | 29.41 | $29.43 | 21219 |
| 2024-05-28 | 29.38 | $29.58 | 37604 |
| 2024-05-24 | 29.33 | $29.59 | 17742 |
| 2024-05-23 | 29.28 | $29.41 | 9600 |
| 2024-05-22 | 29.24 | $29.56 | 12300 |
| 2024-05-21 | 29.18 | $29.63 | 28000 |
| 2024-05-20 | 29.10 | $29.57 | 11800 |
| 2024-05-17 | 29.03 | $29.53 | 7500 |
| 2024-05-16 | 28.95 | $29.53 | 13800 |
| 2024-05-15 | 28.86 | $29.54 | 12005 |
| 2024-05-14 | 28.77 | $29.27 | 43344 |
| 2024-05-13 | 28.70 | $29.16 | 6100 |
| 2024-05-10 | 28.63 | $29.17 | 7900 |
| 2024-05-09 | 28.56 | $29.11 | 20511 |
| 2024-05-08 | 28.50 | $28.98 | 11400 |
| 2024-05-07 | 28.44 | $28.98 | 18400 |
| 2024-05-06 | 28.39 | $28.92 | 74120 |
| 2024-05-03 | 28.35 | $28.64 | 10347 |
| 2024-05-02 | 28.33 | $28.38 | 57830 |
| 2024-05-01 | 28.34 | $28.06 | 7613 |
| 2024-04-30 | 28.39 | $28.21 | 9000 |
| 2024-04-29 | 28.42 | $28.62 | 17500 |
| 2024-04-26 | 28.42 | $28.56 | 18400 |
| 2024-04-25 | 28.43 | $28.21 | 7931 |
| 2024-04-24 | 28.48 | $28.35 | 9000 |
| 2024-04-23 | 28.51 | $28.40 | 7637 |
| 2024-04-22 | 28.55 | $28.03 | 27500 |
| 2024-04-19 | 28.63 | $27.83 | 481300 |
| 2024-04-18 | 28.73 | $28.04 | 16628 |
| 2024-04-17 | 28.82 | $28.13 | 10100 |
| 2024-04-16 | 28.90 | $28.29 | 13309 |
| 2024-04-15 | 28.97 | $28.33 | 10400 |
| 2024-04-12 | 29.04 | $28.68 | 8200 |
| 2024-04-11 | 29.08 | $29.10 | 8918 |
| 2024-04-10 | 29.08 | $28.89 | 43536 |
| 2024-04-09 | 29.09 | $29.06 | 8900 |
| 2024-04-08 | 29.09 | $29.06 | 125907 |
| 2024-04-05 | 29.09 | $29.11 | 14300 |
| 2024-04-04 | 29.08 | $28.80 | 14700 |
| 2024-04-03 | 29.10 | $29.11 | 10400 |
| 2024-04-02 | 29.08 | $29.09 | 19900 |
| 2024-04-01 | 29.07 | $29.20 | 29800 |
| 2024-03-28 | 29.04 | $29.25 | 18000 |
| 2024-03-27 | 29.01 | $29.20 | 19428 |
| 2024-03-26 | 28.97 | $29.06 | 14415 |
| 2024-03-25 | 28.95 | $29.25 | 11210 |
| 2024-03-22 | 28.90 | $29.28 | 9500 |
| 2024-03-21 | 28.85 | $29.32 | 14400 |
| 2024-03-20 | 28.79 | $29.21 | 17400 |
| 2024-03-19 | 28.73 | $29.00 | 22200 |
| 2024-03-18 | 28.69 | $28.84 | 38200 |
| 2024-03-15 | 28.66 | $28.67 | 9218 |
| 2024-03-14 | 28.64 | $28.82 | 18146 |
| 2024-03-13 | 28.61 | $28.88 | 13009 |
| 2024-03-12 | 28.56 | $28.95 | 23034 |
| 2024-03-11 | 28.50 | $28.69 | 7339 |
| 2024-03-08 | 28.47 | $28.70 | 32400 |
| 2024-03-07 | 28.43 | $28.88 | 21500 |
| 2024-03-06 | 28.37 | $28.61 | 8600 |
| 2024-03-05 | 28.33 | $28.40 | 12845 |
| 2024-03-04 | 28.30 | $28.73 | 12325 |
| 2024-03-01 | 28.24 | $28.67 | 47600 |
| 2024-02-29 | 28.18 | $28.57 | 13400 |
| 2024-02-28 | 28.13 | $28.33 | 18900 |
| 2024-02-27 | 28.09 | $28.38 | 49046 |
| 2024-02-26 | 28.04 | $28.41 | 10000 |
| 2024-02-23 | 27.99 | $28.48 | 32746 |
| 2024-02-22 | 27.93 | $28.43 | 23302 |
| 2024-02-21 | 27.86 | $27.91 | 13134 |
| 2024-02-20 | 27.84 | $27.85 | 74237 |
| 2024-02-16 | 27.83 | $28.03 | 16341 |
| 2024-02-15 | 27.79 | $28.10 | 22324 |
| 2024-02-14 | 27.74 | $27.98 | 14512 |
| 2024-02-13 | 27.69 | $27.74 | 69741 |
| 2024-02-12 | 27.67 | $28.04 | 60138 |
| 2024-02-09 | 27.61 | $28.06 | 6228 |
| 2024-02-08 | 27.54 | $27.95 | 161247 |
| 2024-02-07 | 27.47 | $27.92 | 152131 |
| 2024-02-06 | 27.41 | $27.72 | 170800 |
| 2024-02-05 | 27.36 | $27.73 | 38900 |
| 2024-02-02 | 27.30 | $27.73 | 15500 |
| 2024-02-01 | 27.23 | $27.48 | 8519 |
| 2024-01-31 | 27.19 | $27.28 | 65900 |
| 2024-01-30 | 27.15 | $27.59 | 3323 |
| 2024-01-29 | 27.09 | $27.61 | 10700 |
| 2024-01-26 | 27.02 | $27.42 | 8009 |
| 2024-01-25 | 26.97 | $27.39 | 8039 |
| 2024-01-24 | 26.91 | $27.33 | 6200 |
| 2024-01-23 | 26.86 | $27.30 | 12100 |
| 2024-01-22 | 26.81 | $27.21 | 8900 |
| 2024-01-19 | 26.76 | $27.14 | 12708 |
| 2024-01-18 | 26.73 | $26.87 | 10200 |
| 2024-01-17 | 26.71 | $26.65 | 15537 |
| 2024-01-16 | 26.72 | $26.76 | 10332 |
| 2024-01-12 | 26.71 | $26.91 | 11711 |
| 2024-01-11 | 26.70 | $26.88 | 7708 |
| 2024-01-10 | 26.68 | $26.83 | 8600 |
| 2024-01-09 | 26.66 | $26.72 | 9722 |
| 2024-01-08 | 26.65 | $26.71 | 35039 |
| 2024-01-05 | 26.64 | $26.41 | 4325 |
| 2024-01-04 | 26.66 | $26.37 | 4800 |
| 2024-01-03 | 26.67 | $26.44 | 9700 |
| 2024-01-02 | 26.68 | $26.68 | 33700 |
| 2023-12-29 | 26.67 | $26.71 | 18700 |
| 2023-12-28 | 26.64 | $26.76 | 24800 |
| 2023-12-27 | 26.61 | $26.75 | 186041 |
| 2023-12-26 | 26.58 | $26.92 | 21348 |
| 2023-12-22 | 26.52 | $26.81 | 7449 |
| 2023-12-21 | 26.48 | $26.84 | 7632 |
| 2023-12-20 | 26.42 | $26.64 | 5725 |
| 2023-12-19 | 26.38 | $26.87 | 6500 |
| 2023-12-18 | 26.32 | $26.81 | 379645 |
| 2023-12-15 | 26.25 | $26.66 | 19200 |
| 2023-12-14 | 26.20 | $26.69 | 14017 |
| 2023-12-13 | 26.14 | $26.62 | 12718 |
| 2023-12-12 | 26.08 | $26.41 | 11100 |
| 2023-12-11 | 26.03 | $26.29 | 3800 |
| 2023-12-08 | 26.00 | $26.21 | 17603 |
| 2023-12-07 | 25.96 | $26.10 | 14008 |
| 2023-12-06 | 25.93 | $25.92 | 12400 |
| 2023-12-05 | 25.92 | $26.01 | 8500 |
| 2023-12-04 | 25.89 | $25.97 | 11434 |
| 2023-12-01 | 25.86 | $26.12 | 4100 |
| 2023-11-30 | 25.82 | $26.06 | 3500 |
| 2023-11-29 | 25.77 | $25.98 | 9600 |
| 2023-11-28 | 25.72 | $26.00 | 7410 |
| 2023-11-27 | 25.65 | $25.98 | 18900 |
| 2023-11-24 | 25.58 | $26.00 | 2514 |
| 2023-11-22 | 25.50 | $26.00 | 21300 |
| 2023-11-21 | 25.41 | $25.91 | 7000 |
| 2023-11-20 | 25.32 | $25.94 | 6700 |
| 2023-11-17 | 25.22 | $25.78 | 6200 |
| 2023-11-16 | 25.13 | $25.78 | 18343 |
| 2023-11-15 | 25.04 | $25.75 | 29033 |
| 2023-11-14 | 24.94 | $25.73 | 15148 |
| 2023-11-13 | 24.84 | $25.37 | 20800 |
| 2023-11-10 | 24.78 | $25.45 | 8729 |
| 2023-11-09 | 24.70 | $25.05 | 17546 |
| 2023-11-08 | 24.67 | $25.24 | 43128 |
| 2023-11-07 | 24.61 | $25.19 | 15700 |
| 2023-11-06 | 24.56 | $25.17 | 19600 |
| 2023-11-03 | 24.51 | $25.10 | 31500 |
| 2023-11-02 | 24.47 | $24.88 | 41800 |
| 2023-11-01 | 24.44 | $24.47 | 26100 |
| 2023-10-31 | 24.45 | $24.22 | 19723 |
| 2023-10-30 | 24.49 | $24.08 | 18800 |
| 2023-10-27 | 24.54 | $23.75 | 29200 |
| 2023-10-26 | 24.63 | $23.91 | 19700 |
| 2023-10-25 | 24.71 | $24.19 | 42500 |
| 2023-10-24 | 24.77 | $24.55 | 31800 |
| 2023-10-23 | 24.79 | $24.37 | 22135 |
| 2023-10-20 | 24.83 | $24.37 | 29324 |
| 2023-10-19 | 24.87 | $24.71 | 25500 |
| 2023-10-18 | 24.88 | $24.85 | 30800 |
| 2023-10-17 | 24.88 | $25.14 | 33800 |
| 2023-10-16 | 24.85 | $25.15 | 22900 |
| 2023-10-13 | 24.83 | $24.88 | 19100 |
| 2023-10-12 | 24.84 | $25.02 | 18427 |
| 2023-10-11 | 24.83 | $25.15 | 28236 |
| 2023-10-10 | 24.82 | $25.05 | 24500 |
| 2023-10-09 | 24.82 | $24.97 | 43725 |
| 2023-10-06 | 24.83 | $24.83 | 17702 |
| 2023-10-05 | 24.86 | $24.52 | 12116 |
| 2023-10-04 | 24.92 | $24.55 | 30100 |
| 2023-10-03 | 24.99 | $24.32 | 32418 |
| 2023-10-02 | 25.08 | $24.67 | 47812 |
| 2023-09-29 | 25.15 | $24.66 | 25716 |
| 2023-09-28 | 25.22 | $24.70 | 16600 |
| 2023-09-27 | 25.30 | $24.54 | 16037 |
| 2023-09-26 | 25.39 | $24.65 | 16045 |
| 2023-09-25 | 25.48 | $24.99 | 14000 |
| 2023-09-22 | 25.54 | $24.92 | 25105 |
| 2023-09-21 | 25.61 | $24.96 | 23503 |
| 2023-09-20 | 25.67 | $25.39 | 33200 |
| 2023-09-19 | 25.69 | $25.59 | 12445 |
| 2023-09-18 | 25.70 | $25.64 | 35300 |
| 2023-09-15 | 25.69 | $25.65 | 30000 |
| 2023-09-14 | 25.68 | $25.91 | 26339 |
| 2023-09-13 | 25.64 | $25.73 | 12700 |
| 2023-09-12 | 25.62 | $25.69 | 76807 |
| 2023-09-11 | 25.61 | $25.81 | 18348 |
| 2023-09-08 | 25.58 | $25.63 | 12300 |
| 2023-09-07 | 25.56 | $25.60 | 13000 |
| 2023-09-06 | 25.55 | $25.67 | 21630 |
| 2023-09-05 | 25.54 | $25.83 | 10430 |
| 2023-09-01 | 25.51 | $25.89 | 19315 |
| 2023-08-31 | 25.47 | $25.87 | 71100 |
| 2023-08-30 | 25.43 | $25.85 | 18914 |
| 2023-08-29 | 25.40 | $25.76 | 29314 |
| 2023-08-28 | 25.37 | $25.41 | 34322 |
| 2023-08-25 | 25.39 | $25.27 | 10600 |
| 2023-08-24 | 25.42 | $25.13 | 15516 |
| 2023-08-23 | 25.47 | $25.44 | 8544 |
| 2023-08-22 | 25.50 | $25.19 | 17100 |
| 2023-08-21 | 25.55 | $25.24 | 18300 |
| 2023-08-18 | 25.60 | $25.05 | 69000 |
| 2023-08-17 | 25.67 | $25.08 | 49333 |
| 2023-08-16 | 25.75 | $25.28 | 86800 |
| 2023-08-15 | 25.81 | $25.50 | 89430 |
| 2023-08-14 | 25.85 | $25.70 | 184000 |
| 2023-08-11 | 25.88 | $25.56 | 551682 |
| 2023-08-10 | 25.92 | $25.61 | 229757 |
| 2023-08-09 | 25.96 | $25.56 | 318763 |
| 2023-08-08 | 26.00 | $25.79 | 75707 |
| 2023-08-07 | 26.02 | $25.88 | 124115 |
| 2023-08-04 | 26.02 | $25.66 | 104257 |
| 2023-08-03 | 26.05 | $25.86 | 284771 |
| 2023-08-02 | 26.05 | $25.88 | 1.2M |
| 2023-08-01 | 26.05 | $26.27 | 222414 |
| 2023-07-31 | 26.01 | $26.29 | 357775 |
| 2023-07-28 | 25.96 | $26.27 | 165005 |
| 2023-07-27 | 25.91 | $26.00 | 200675 |
| 2023-07-26 | 25.89 | $26.14 | 137598 |
| 2023-07-25 | 25.84 | $26.19 | 1790 |
| 2023-07-24 | 25.78 | $26.09 | 100 |
| 2023-07-21 | 25.73 | $26.01 | — |
| 2023-07-20 | 25.67 | $26.00 | — |
| 2023-07-19 | 25.62 | $26.20 | — |
| 2023-07-18 | 25.54 | $26.15 | 100 |
| 2023-07-17 | 25.46 | $25.96 | — |
| 2023-07-14 | 25.40 | $25.83 | — |
| 2023-07-13 | 25.34 | $25.88 | 5600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.86
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.16
Average
32.37
Maximum
42.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.86 | $41.54 | 30500 |
| 2026-07-16 | 41.90 | $41.80 | 19206 |
| 2026-07-15 | 41.90 | $42.12 | 17101 |
| 2026-07-14 | 41.83 | $41.95 | 85417 |
| 2026-07-13 | 41.78 | $41.76 | 65000 |
| 2026-07-10 | 41.76 | $42.09 | 86034 |
| 2026-07-09 | 41.67 | $41.89 | 49300 |
| 2026-07-08 | 41.61 | $41.56 | 13419 |
| 2026-07-07 | 41.60 | $41.67 | 15429 |
| 2026-07-06 | 41.57 | $41.88 | 16400 |
| 2026-07-02 | 41.49 | $41.48 | 11518 |
| 2026-07-01 | 41.48 | $41.55 | 9543 |
| 2026-06-30 | 41.45 | $41.65 | 29735 |
| 2026-06-29 | 41.40 | $41.25 | 6930 |
| 2026-06-26 | 41.42 | $40.97 | 15000 |
| 2026-06-25 | 41.50 | $40.99 | 12414 |
| 2026-06-24 | 41.60 | $40.94 | 12541 |
| 2026-06-23 | 41.71 | $41.00 | 13100 |
| 2026-06-22 | 41.83 | $41.66 | 10500 |
| 2026-06-18 | 41.83 | $41.81 | 17604 |
| 2026-06-17 | 41.80 | $41.37 | 52116 |
| 2026-06-16 | 41.85 | $41.88 | 14038 |
| 2026-06-15 | 41.80 | $42.09 | 14015 |
| 2026-06-12 | 41.70 | $41.31 | 19242 |
| 2026-06-11 | 41.74 | $41.12 | 20800 |
| 2026-06-10 | 41.82 | $40.40 | 13800 |
| 2026-06-09 | 42.07 | $41.07 | 35800 |
| 2026-06-08 | 42.21 | $41.22 | 9500 |
| 2026-06-05 | 42.34 | $40.98 | 15200 |
| 2026-06-04 | 42.54 | $42.33 | 19346 |
| 2026-06-03 | 42.48 | $42.19 | 13700 |
| 2026-06-02 | 42.44 | $42.41 | 20400 |
| 2026-06-01 | 42.33 | $42.39 | 12200 |
| 2026-05-29 | 42.21 | $42.28 | 67923 |
| 2026-05-28 | 42.09 | $42.19 | 18100 |
| 2026-05-27 | 41.96 | $41.92 | 19949 |
| 2026-05-26 | 41.86 | $41.89 | 10914 |
| 2026-05-22 | 41.74 | $41.64 | 9535 |
| 2026-05-21 | 41.65 | $41.50 | 29606 |
| 2026-05-20 | 41.58 | $41.36 | 18200 |
| 2026-05-19 | 41.51 | $40.99 | 22942 |
| 2026-05-18 | 41.51 | $41.17 | 16300 |
| 2026-05-15 | 41.46 | $41.20 | 16500 |
| 2026-05-14 | 41.40 | $41.70 | 5100 |
| 2026-05-13 | 41.21 | $41.45 | 11800 |
| 2026-05-12 | 41.03 | $41.15 | 19409 |
| 2026-05-11 | 40.89 | $41.16 | 21413 |
| 2026-05-08 | 40.71 | $41.06 | 18400 |
| 2026-05-07 | 40.52 | $40.74 | 14900 |
| 2026-05-06 | 40.37 | $40.90 | 17432 |
| 2026-05-05 | 40.15 | $40.27 | 14900 |
| 2026-05-04 | 40.02 | $40.01 | 10537 |
| 2026-05-01 | 39.92 | $40.15 | 60100 |
| 2026-04-30 | 39.77 | $40.03 | 12200 |
| 2026-04-29 | 39.61 | $39.52 | 44400 |
| 2026-04-28 | 39.54 | $39.66 | 23500 |
| 2026-04-27 | 39.41 | $39.74 | 35400 |
| 2026-04-24 | 39.25 | $39.72 | 56117 |
| 2026-04-23 | 39.06 | $39.41 | 15300 |
| 2026-04-22 | 38.90 | $39.54 | 22234 |
| 2026-04-21 | 38.68 | $39.20 | 18500 |
| 2026-04-20 | 38.49 | $39.38 | 14031 |
| 2026-04-17 | 38.23 | $39.53 | 15800 |
| 2026-04-16 | 37.90 | $39.07 | 58336 |
| 2026-04-15 | 37.61 | $38.95 | 27713 |
| 2026-04-14 | 37.29 | $38.67 | 41833 |
| 2026-04-13 | 36.98 | $38.18 | 15600 |
| 2026-04-10 | 36.73 | $37.73 | 9516 |
| 2026-04-09 | 36.53 | $37.79 | 18508 |
| 2026-04-08 | 36.28 | $37.51 | 6348 |
| 2026-04-07 | 36.06 | $36.55 | 15300 |
| 2026-04-06 | 36.00 | $36.62 | 20300 |
| 2026-04-02 | 35.93 | $36.37 | 14500 |
| 2026-04-01 | 35.90 | $36.39 | 35031 |
| 2026-03-31 | 35.86 | $36.06 | 39800 |
| 2026-03-30 | 35.89 | $34.99 | 14400 |
| 2026-03-27 | 36.15 | $35.32 | 19346 |
| 2026-03-26 | 36.39 | $35.92 | 17026 |
| 2026-03-25 | 36.55 | $36.56 | 13700 |
| 2026-03-24 | 36.59 | $36.40 | 29200 |
| 2026-03-23 | 36.68 | $36.49 | 16604 |
| 2026-03-20 | 36.77 | $36.09 | 14601 |
| 2026-03-19 | 36.96 | $36.61 | 47231 |
| 2026-03-18 | 37.07 | $36.74 | 12600 |
| 2026-03-17 | 37.17 | $37.28 | 16500 |
| 2026-03-16 | 37.18 | $37.16 | 24342 |
| 2026-03-13 | 37.22 | $36.53 | 40300 |
| 2026-03-12 | 37.39 | $36.78 | 25300 |
| 2026-03-11 | 37.55 | $37.36 | 130116 |
| 2026-03-10 | 37.60 | $37.41 | 21200 |
| 2026-03-09 | 37.66 | $37.45 | 19100 |
| 2026-03-06 | 37.72 | $36.99 | 17815 |
| 2026-03-05 | 37.88 | $37.70 | 75200 |
| 2026-03-04 | 37.92 | $37.96 | 16400 |
| 2026-03-03 | 37.91 | $37.62 | 125906 |
| 2026-03-02 | 37.98 | $37.99 | 21400 |
| 2026-02-27 | 37.97 | $37.89 | 48225 |
| 2026-02-26 | 37.99 | $38.14 | 38036 |
| 2026-02-25 | 37.95 | $38.37 | 32900 |
| 2026-02-24 | 37.86 | $37.93 | 33523 |
| 2026-02-23 | 37.85 | $37.69 | 40400 |
| 2026-02-20 | 37.89 | $37.99 | 34200 |
| 2026-02-19 | 37.87 | $37.84 | 13228 |
| 2026-02-18 | 37.88 | $37.94 | 14400 |
| 2026-02-17 | 37.87 | $37.69 | 15534 |
| 2026-02-13 | 37.91 | $37.58 | 34100 |
| 2026-02-12 | 37.98 | $37.54 | 124800 |
| 2026-02-11 | 38.07 | $38.12 | 30800 |
| 2026-02-10 | 38.05 | $38.09 | 8746 |
| 2026-02-09 | 38.04 | $38.25 | 17308 |
| 2026-02-06 | 37.98 | $38.07 | 94202 |
| 2026-02-05 | 37.96 | $37.29 | 509300 |
| 2026-02-04 | 38.10 | $37.80 | 16429 |
| 2026-02-03 | 38.16 | $37.99 | 26000 |
| 2026-02-02 | 38.18 | $38.22 | 7500 |
| 2026-01-30 | 38.15 | $38.09 | 17900 |
| 2026-01-29 | 38.15 | $38.27 | 8900 |
| 2026-01-28 | 38.11 | $38.32 | 9100 |
| 2026-01-27 | 38.06 | $38.32 | 15515 |
| 2026-01-26 | 37.99 | $38.12 | 29100 |
| 2026-01-23 | 37.95 | $37.93 | 13836 |
| 2026-01-22 | 37.95 | $37.88 | 9845 |
| 2026-01-21 | 37.96 | $37.68 | 25121 |
| 2026-01-20 | 38.01 | $37.16 | 16109 |
| 2026-01-16 | 38.17 | $38.12 | 6800 |
| 2026-01-15 | 38.16 | $38.10 | 8500 |
| 2026-01-14 | 38.16 | $37.98 | 6603 |
| 2026-01-13 | 38.17 | $38.18 | 17700 |
| 2026-01-12 | 38.14 | $38.27 | 12516 |
| 2026-01-09 | 38.09 | $38.21 | 7900 |
| 2026-01-08 | 38.05 | $37.97 | 28434 |
| 2026-01-07 | 38.04 | $38.07 | 14300 |
| 2026-01-06 | 38.01 | $38.09 | 62100 |
| 2026-01-05 | 37.98 | $37.94 | 6900 |
| 2026-01-02 | 37.96 | $37.67 | 8313 |
| 2025-12-31 | 38.00 | $37.67 | 25100 |
| 2025-12-30 | 38.05 | $37.92 | 9743 |
| 2025-12-29 | 38.05 | $38.14 | 7911 |
| 2025-12-26 | 38.00 | $38.29 | 7100 |
| 2025-12-24 | 37.91 | $38.20 | 5500 |
| 2025-12-23 | 37.83 | $38.09 | 19200 |
| 2025-12-22 | 37.75 | $37.95 | 26228 |
| 2025-12-19 | 37.69 | $37.69 | 6340 |
| 2025-12-18 | 37.67 | $37.36 | 21300 |
| 2025-12-17 | 37.72 | $37.16 | 22000 |
| 2025-12-16 | 37.81 | $37.58 | 13200 |
| 2025-12-15 | 37.84 | $37.66 | 19400 |
| 2025-12-12 | 37.84 | $37.67 | 139731 |
| 2025-12-11 | 37.85 | $38.06 | 15700 |
| 2025-12-10 | 37.77 | $37.89 | 35138 |
| 2025-12-09 | 37.72 | $37.72 | 10900 |
| 2025-12-08 | 37.69 | $37.81 | 10600 |
| 2025-12-05 | 37.63 | $37.84 | 212900 |
| 2025-12-04 | 37.56 | $37.85 | 12400 |
| 2025-12-03 | 37.47 | $37.82 | 12440 |
| 2025-12-02 | 37.38 | $37.71 | 10818 |
| 2025-12-01 | 37.29 | $37.60 | 11500 |
| 2025-11-28 | 37.21 | $37.75 | 1816 |
| 2025-11-26 | 37.08 | $37.62 | 10100 |
| 2025-11-25 | 36.96 | $37.36 | 34200 |
| 2025-11-24 | 36.88 | $37.06 | 17600 |
| 2025-11-21 | 36.84 | $36.40 | 14700 |
| 2025-11-20 | 36.94 | $36.08 | 12900 |
| 2025-11-19 | 37.13 | $36.64 | 16521 |
| 2025-11-18 | 37.22 | $36.48 | 22400 |
| 2025-11-17 | 37.37 | $36.66 | 16217 |
| 2025-11-14 | 37.50 | $37.13 | 8922 |
| 2025-11-13 | 37.54 | $37.03 | 12300 |
| 2025-11-12 | 37.62 | $37.72 | 15600 |
| 2025-11-11 | 37.56 | $37.75 | 34322 |
| 2025-11-10 | 37.48 | $37.57 | 9525 |
| 2025-11-07 | 37.42 | $36.94 | 11800 |
| 2025-11-06 | 37.49 | $36.95 | 11724 |
| 2025-11-05 | 37.57 | $37.37 | 15800 |
| 2025-11-04 | 37.56 | $37.22 | 16019 |
| 2025-11-03 | 37.59 | $37.64 | 12905 |
| 2025-10-31 | 37.52 | $37.62 | 11415 |
| 2025-10-30 | 37.45 | $37.53 | 6900 |
| 2025-10-29 | 37.38 | $37.84 | 11212 |
| 2025-10-28 | 37.24 | $37.85 | 13400 |
| 2025-10-27 | 37.06 | $37.70 | 10000 |
| 2025-10-24 | 36.89 | $37.23 | 29100 |
| 2025-10-23 | 36.79 | $36.94 | 10400 |
| 2025-10-22 | 36.73 | $36.78 | 18900 |
| 2025-10-21 | 36.70 | $36.94 | 18545 |
| 2025-10-20 | 36.62 | $36.89 | 22700 |
| 2025-10-17 | 36.54 | $36.45 | 12800 |
| 2025-10-16 | 36.54 | $36.05 | 23400 |
| 2025-10-15 | 36.63 | $36.37 | 21627 |
| 2025-10-14 | 36.66 | $36.27 | 6837 |
| 2025-10-13 | 36.71 | $36.39 | 12321 |
| 2025-10-10 | 36.74 | $35.64 | 14900 |
| 2025-10-09 | 36.94 | $36.85 | 43600 |
| 2025-10-08 | 36.91 | $36.94 | 67000 |
| 2025-10-07 | 36.86 | $36.72 | 15136 |
| 2025-10-06 | 36.84 | $36.86 | 29700 |
| 2025-10-03 | 36.78 | $36.72 | 12839 |
| 2025-10-02 | 36.74 | $36.69 | 30400 |
| 2025-10-01 | 36.70 | $36.70 | 17936 |
| 2025-09-30 | 36.65 | $36.55 | 28324 |
| 2025-09-29 | 36.62 | $36.37 | 13207 |
| 2025-09-26 | 36.62 | $36.51 | 25424 |
| 2025-09-25 | 36.59 | $36.31 | 15906 |
| 2025-09-24 | 36.59 | $36.47 | 27537 |
| 2025-09-23 | 36.56 | $36.58 | 17800 |
| 2025-09-22 | 36.50 | $36.78 | 6343 |
| 2025-09-19 | 36.37 | $36.62 | 8100 |
| 2025-09-18 | 36.27 | $36.49 | 25300 |
| 2025-09-17 | 36.16 | $36.24 | 37800 |
| 2025-09-16 | 36.09 | $36.27 | 27000 |
| 2025-09-15 | 36.01 | $36.30 | 13006 |
| 2025-09-12 | 35.90 | $36.12 | 13500 |
| 2025-09-11 | 35.80 | $36.11 | 11838 |
| 2025-09-10 | 35.69 | $35.81 | 19215 |
| 2025-09-09 | 35.63 | $35.72 | 7800 |
| 2025-09-08 | 35.57 | $35.58 | 12400 |
| 2025-09-05 | 35.53 | $35.48 | 26028 |
| 2025-09-04 | 35.50 | $35.61 | 16228 |
| 2025-09-03 | 35.44 | $35.28 | 14800 |
| 2025-09-02 | 35.43 | $35.07 | 12800 |
| 2025-08-29 | 35.47 | $35.32 | 9700 |
| 2025-08-28 | 35.46 | $35.59 | 13833 |
| 2025-08-27 | 35.39 | $35.45 | 11816 |
| 2025-08-26 | 35.33 | $35.36 | 18100 |
| 2025-08-25 | 35.28 | $35.23 | 19315 |
| 2025-08-22 | 35.25 | $35.35 | 10900 |
| 2025-08-21 | 35.19 | $34.82 | 20800 |
| 2025-08-20 | 35.23 | $34.97 | 11737 |
| 2025-08-19 | 35.23 | $35.01 | 8741 |
| 2025-08-18 | 35.23 | $35.29 | 13719 |
| 2025-08-15 | 35.17 | $35.26 | 15000 |
| 2025-08-14 | 35.10 | $35.35 | 13000 |
| 2025-08-13 | 35.00 | $35.29 | 6713 |
| 2025-08-12 | 34.89 | $35.18 | 16108 |
| 2025-08-11 | 34.78 | $34.78 | 10530 |
| 2025-08-08 | 34.74 | $34.86 | 6400 |
| 2025-08-07 | 34.68 | $34.55 | 6400 |
| 2025-08-06 | 34.67 | $34.62 | 8600 |
| 2025-08-05 | 34.63 | $34.32 | 12313 |
| 2025-08-04 | 34.66 | $34.46 | 12500 |
| 2025-08-01 | 34.66 | $33.92 | 15429 |
| 2025-07-31 | 34.77 | $34.51 | 10900 |
| 2025-07-30 | 34.76 | $34.60 | 25300 |
| 2025-07-29 | 34.74 | $34.66 | 18046 |
| 2025-07-28 | 34.70 | $34.75 | 11432 |
| 2025-07-25 | 34.63 | $34.74 | 8909 |
| 2025-07-24 | 34.54 | $34.63 | 8123 |
| 2025-07-23 | 34.47 | $34.53 | 20500 |
| 2025-07-22 | 34.39 | $34.30 | 13746 |
| 2025-07-21 | 34.36 | $34.29 | 76300 |
| 2025-07-18 | 34.31 | $34.21 | 7700 |
| 2025-07-17 | 34.28 | $34.25 | 16025 |
| 2025-07-16 | 34.22 | $34.11 | 15500 |
| 2025-07-15 | 34.19 | $33.91 | 10400 |
| 2025-07-14 | 34.18 | $34.10 | 14000 |
| 2025-07-11 | 34.14 | $34.04 | 8100 |
| 2025-07-10 | 34.09 | $34.13 | 13200 |
| 2025-07-09 | 34.02 | $34.05 | 9100 |
| 2025-07-08 | 33.94 | $33.84 | 43238 |
| 2025-07-07 | 33.90 | $33.88 | 15700 |
| 2025-07-03 | 33.84 | $34.15 | 6332 |
| 2025-07-02 | 33.70 | $33.79 | 10829 |
| 2025-07-01 | 33.62 | $33.70 | 13000 |
| 2025-06-30 | 33.54 | $33.80 | 43800 |
| 2025-06-27 | 33.42 | $33.56 | 11300 |
| 2025-06-26 | 33.34 | $33.59 | 15200 |
| 2025-06-25 | 33.23 | $33.30 | 15600 |
| 2025-06-24 | 33.16 | $33.34 | 47244 |
| 2025-06-23 | 33.06 | $32.96 | 6700 |
| 2025-06-20 | 33.03 | $32.62 | 9000 |
| 2025-06-18 | 33.07 | $32.73 | 12500 |
| 2025-06-17 | 33.08 | $32.77 | 19644 |
| 2025-06-16 | 33.08 | $33.03 | 14331 |
| 2025-06-13 | 33.03 | $32.67 | 12700 |
| 2025-06-12 | 33.04 | $33.04 | 17300 |
| 2025-06-11 | 32.97 | $32.92 | 103200 |
| 2025-06-10 | 32.92 | $33.03 | 19812 |
| 2025-06-09 | 32.82 | $32.87 | 47800 |
| 2025-06-06 | 32.74 | $32.86 | 8932 |
| 2025-06-05 | 32.65 | $32.52 | 107430 |
| 2025-06-04 | 32.61 | $32.69 | 10600 |
| 2025-06-03 | 32.53 | $32.69 | 39538 |
| 2025-06-02 | 32.43 | $32.42 | 16904 |
| 2025-05-30 | 32.36 | $32.33 | 91700 |
| 2025-05-29 | 32.30 | $32.32 | 16007 |
| 2025-05-28 | 32.24 | $32.17 | 150119 |
| 2025-05-27 | 32.18 | $32.30 | 27600 |
| 2025-05-23 | 32.09 | $31.76 | 8500 |
| 2025-05-22 | 32.10 | $31.93 | 9700 |
| 2025-05-21 | 32.06 | $31.94 | 37617 |
| 2025-05-20 | 32.02 | $32.26 | 10100 |
| 2025-05-19 | 31.90 | $32.38 | 136328 |
| 2025-05-16 | 31.72 | $32.35 | 8320 |
| 2025-05-15 | 31.53 | $32.20 | 23138 |
| 2025-05-14 | 31.33 | $32.06 | 26638 |
| 2025-05-13 | 31.13 | $32.03 | 22928 |
| 2025-05-12 | 30.89 | $31.88 | 18535 |
| 2025-05-09 | 30.65 | $31.04 | 53500 |
| 2025-05-08 | 30.55 | $31.08 | 10900 |
| 2025-05-07 | 30.43 | $30.89 | 10900 |
| 2025-05-06 | 30.32 | $30.79 | 17947 |
| 2025-05-05 | 30.21 | $30.98 | 15008 |
| 2025-05-02 | 30.05 | $31.12 | 25202 |
| 2025-05-01 | 29.83 | $30.75 | 18100 |
| 2025-04-30 | 29.66 | $30.57 | 6207 |
| 2025-04-29 | 29.50 | $30.51 | 21900 |
| 2025-04-28 | 29.33 | $30.37 | 6400 |
| 2025-04-25 | 29.16 | $30.32 | 19345 |
| 2025-04-24 | 28.98 | $30.11 | 27232 |
| 2025-04-23 | 28.82 | $29.61 | 27816 |
| 2025-04-22 | 28.74 | $29.10 | 10647 |
| 2025-04-21 | 28.76 | $28.39 | 20700 |
| 2025-04-17 | 28.94 | $29.10 | 25541 |
| 2025-04-16 | 29.00 | $28.95 | 23700 |
| 2025-04-15 | 29.11 | $29.70 | 27233 |
| 2025-04-14 | 29.09 | $29.72 | 115700 |
| 2025-04-11 | 29.06 | $29.49 | 23000 |
| 2025-04-10 | 29.08 | $28.98 | 27500 |
| 2025-04-09 | 29.22 | $29.94 | 26245 |
| 2025-04-08 | 29.18 | $27.42 | 24947 |
| 2025-04-07 | 29.67 | $27.87 | 37400 |
| 2025-04-04 | 30.16 | $27.96 | 43334 |
| 2025-04-03 | 30.70 | $29.71 | 48600 |
| 2025-04-02 | 30.97 | $31.21 | 14200 |
| 2025-04-01 | 30.97 | $30.99 | 19200 |
| 2025-03-31 | 31.02 | $30.88 | 24819 |
| 2025-03-28 | 31.10 | $30.70 | 8500 |
| 2025-03-27 | 31.24 | $31.50 | 6500 |
| 2025-03-26 | 31.23 | $31.57 | 14629 |
| 2025-03-25 | 31.20 | $31.89 | 10300 |
| 2025-03-24 | 31.11 | $31.81 | 10211 |
| 2025-03-21 | 31.02 | $31.27 | 13000 |
| 2025-03-20 | 31.04 | $31.29 | 11148 |
| 2025-03-19 | 31.06 | $31.37 | 13600 |
| 2025-03-18 | 31.07 | $31.00 | 17900 |
| 2025-03-17 | 31.16 | $31.35 | 15745 |
| 2025-03-14 | 31.19 | $31.15 | 16500 |
| 2025-03-13 | 31.28 | $30.47 | 10825 |
| 2025-03-12 | 31.53 | $30.92 | 15205 |
| 2025-03-11 | 31.73 | $30.78 | 53609 |
| 2025-03-10 | 31.99 | $30.95 | 16100 |
| 2025-03-07 | 32.26 | $31.84 | 9318 |
| 2025-03-06 | 32.39 | $31.65 | 15213 |
| 2025-03-05 | 32.58 | $32.23 | 15000 |
| 2025-03-04 | 32.68 | $31.88 | 57500 |
| 2025-03-03 | 32.87 | $32.20 | 11800 |
| 2025-02-28 | 33.03 | $32.75 | 11700 |
| 2025-02-27 | 33.09 | $32.31 | 10300 |
| 2025-02-26 | 33.26 | $32.78 | 13316 |
| 2025-02-25 | 33.36 | $32.83 | 27023 |
| 2025-02-24 | 33.46 | $32.99 | 24542 |
| 2025-02-21 | 33.54 | $33.13 | 31700 |
| 2025-02-20 | 33.60 | $33.69 | 12200 |
| 2025-02-19 | 33.56 | $33.81 | 10900 |
| 2025-02-18 | 33.48 | $33.64 | 18000 |
| 2025-02-14 | 33.43 | $33.63 | 15000 |
| 2025-02-13 | 33.37 | $33.62 | 13338 |
| 2025-02-12 | 33.30 | $33.25 | 130100 |
| 2025-02-11 | 33.29 | $33.34 | 28700 |
| 2025-02-10 | 33.27 | $33.35 | 14036 |
| 2025-02-07 | 33.23 | $33.12 | 16335 |
| 2025-02-06 | 33.24 | $33.38 | 18000 |
| 2025-02-05 | 33.20 | $33.26 | 36900 |
| 2025-02-04 | 33.17 | $33.21 | 124925 |
| 2025-02-03 | 33.15 | $32.98 | 13234 |
| 2025-01-31 | 33.17 | $33.21 | 5023 |
| 2025-01-30 | 33.15 | $33.33 | 8317 |
| 2025-01-29 | 33.10 | $33.20 | 10426 |
| 2025-01-28 | 33.07 | $33.35 | 15129 |
| 2025-01-27 | 33.00 | $32.97 | 7921 |
| 2025-01-24 | 32.99 | $33.46 | 22217 |
| 2025-01-23 | 32.89 | $33.50 | 9900 |
| 2025-01-22 | 32.75 | $33.39 | 22519 |
| 2025-01-21 | 32.62 | $33.19 | 84015 |
| 2025-01-17 | 32.51 | $32.97 | 19245 |
| 2025-01-16 | 32.44 | $32.65 | 139416 |
| 2025-01-15 | 32.41 | $32.72 | 49000 |
| 2025-01-14 | 32.37 | $32.10 | 15828 |
| 2025-01-13 | 32.46 | $32.10 | 18400 |
| 2025-01-10 | 32.56 | $32.05 | 18500 |
| 2025-01-08 | 32.69 | $32.53 | 50040 |
| 2025-01-07 | 32.74 | $32.49 | 36600 |
| 2025-01-06 | 32.80 | $32.82 | 21100 |
| 2025-01-03 | 32.81 | $32.64 | 7100 |
| 2025-01-02 | 32.85 | $32.26 | 16906 |
| 2024-12-31 | 32.99 | $32.29 | 30234 |
| 2024-12-30 | 33.14 | $32.49 | 16219 |
| 2024-12-27 | 33.27 | $33.09 | 18000 |
| 2024-12-26 | 33.30 | $33.38 | 14425 |
| 2024-12-24 | 33.26 | $33.39 | 9031 |
| 2024-12-23 | 33.22 | $33.02 | 14200 |
| 2024-12-20 | 33.25 | $32.81 | 15700 |
| 2024-12-19 | 33.33 | $32.52 | 17222 |
| 2024-12-18 | 33.49 | $32.58 | 113320 |
| 2024-12-17 | 33.65 | $33.55 | 64900 |
| 2024-12-16 | 33.63 | $33.55 | 46826 |
| 2024-12-13 | 33.61 | $33.46 | 46300 |
| 2024-12-12 | 33.60 | $33.49 | 16000 |
| 2024-12-11 | 33.58 | $33.61 | 6400 |
| 2024-12-10 | 33.53 | $33.36 | 31123 |
| 2024-12-09 | 33.52 | $33.42 | 14300 |
| 2024-12-06 | 33.50 | $33.56 | 19216 |
| 2024-12-05 | 33.44 | $33.52 | 9800 |
| 2024-12-04 | 33.38 | $33.55 | 17500 |
| 2024-12-03 | 33.30 | $33.37 | 52700 |
| 2024-12-02 | 33.25 | $33.36 | 154046 |
| 2024-11-29 | 33.18 | $33.31 | 4600 |
| 2024-11-27 | 33.11 | $33.13 | 17000 |
| 2024-11-26 | 33.07 | $33.24 | 11438 |
| 2024-11-25 | 32.99 | $33.10 | 12715 |
| 2024-11-22 | 32.94 | $33.00 | 10400 |
| 2024-11-21 | 32.89 | $32.90 | 12607 |
| 2024-11-20 | 32.85 | $32.71 | 29723 |
| 2024-11-19 | 32.84 | $32.75 | 32640 |
| 2024-11-18 | 32.83 | $32.59 | 11900 |
| 2024-11-15 | 32.84 | $32.47 | 32809 |
| 2024-11-14 | 32.88 | $32.89 | 29436 |
| 2024-11-13 | 32.83 | $33.07 | 17221 |
| 2024-11-12 | 32.74 | $33.06 | 17936 |
| 2024-11-11 | 32.63 | $33.06 | 9945 |
| 2024-11-08 | 32.50 | $33.06 | 14400 |
| 2024-11-07 | 32.35 | $32.99 | 20602 |
| 2024-11-06 | 32.18 | $32.77 | 25304 |
| 2024-11-05 | 32.04 | $31.95 | 19205 |
| 2024-11-04 | 32.05 | $31.61 | 53300 |
| 2024-11-01 | 32.12 | $31.68 | 5200 |
| 2024-10-31 | 32.20 | $31.60 | 21245 |
| 2024-10-30 | 32.30 | $32.13 | 52000 |
| 2024-10-29 | 32.31 | $32.22 | 24400 |
| 2024-10-28 | 32.29 | $32.18 | 14609 |
| 2024-10-25 | 32.28 | $32.07 | 12805 |
| 2024-10-24 | 32.30 | $32.11 | 11410 |
| 2024-10-23 | 32.30 | $32.03 | 12000 |
| 2024-10-22 | 32.31 | $32.33 | 17700 |
| 2024-10-21 | 32.27 | $32.26 | 10900 |
| 2024-10-18 | 32.23 | $32.33 | 15800 |
| 2024-10-17 | 32.17 | $32.24 | 25000 |
| 2024-10-16 | 32.11 | $32.21 | 9700 |
| 2024-10-15 | 32.05 | $32.08 | 21045 |
| 2024-10-14 | 32.00 | $32.32 | 4649 |
| 2024-10-11 | 31.90 | $32.12 | 10213 |
| 2024-10-10 | 31.82 | $31.91 | 9702 |
| 2024-10-09 | 31.77 | $31.93 | 14300 |
| 2024-10-08 | 31.70 | $31.74 | 19100 |
| 2024-10-07 | 31.66 | $31.42 | 15600 |
| 2024-10-04 | 31.68 | $31.66 | 16000 |
| 2024-10-03 | 31.65 | $31.40 | 17821 |
| 2024-10-02 | 31.68 | $31.48 | 13447 |
| 2024-10-01 | 31.68 | $31.45 | 18414 |
| 2024-09-30 | 31.69 | $31.68 | 27400 |
| 2024-09-27 | 31.66 | $31.57 | 4640 |
| 2024-09-26 | 31.64 | $31.79 | 5814 |
| 2024-09-25 | 31.56 | $31.70 | 21400 |
| 2024-09-24 | 31.49 | $31.73 | 11200 |
| 2024-09-23 | 31.41 | $31.68 | 8138 |
| 2024-09-20 | 31.31 | $31.59 | 7100 |
| 2024-09-19 | 31.22 | $31.65 | 8933 |
| 2024-09-18 | 31.11 | $31.21 | 4400 |
| 2024-09-17 | 31.06 | $31.26 | 8700 |
| 2024-09-16 | 30.99 | $31.28 | 14542 |
| 2024-09-13 | 30.91 | $31.25 | 8500 |
| 2024-09-12 | 30.82 | $31.06 | 16500 |
| 2024-09-11 | 30.76 | $30.87 | 13746 |
| 2024-09-10 | 30.73 | $30.53 | 10036 |
| 2024-09-09 | 30.76 | $30.42 | 14300 |
| 2024-09-06 | 30.82 | $30.13 | 8500 |
| 2024-09-05 | 30.94 | $30.65 | 20700 |
| 2024-09-04 | 30.98 | $30.69 | 11628 |
| 2024-09-03 | 31.02 | $30.69 | 19300 |
| 2024-08-30 | 31.06 | $31.30 | 13902 |
| 2024-08-29 | 30.97 | $31.05 | 17713 |
| 2024-08-28 | 30.92 | $31.02 | 18300 |
| 2024-08-27 | 30.87 | $31.16 | 17200 |
| 2024-08-26 | 30.78 | $31.05 | 19515 |
| 2024-08-23 | 30.70 | $31.16 | 21144 |
| 2024-08-22 | 30.58 | $30.86 | 8748 |
| 2024-08-21 | 30.50 | $31.08 | 15033 |
| 2024-08-20 | 30.37 | $31.00 | 15100 |
| 2024-08-19 | 30.22 | $31.03 | 3200 |
| 2024-08-16 | 30.05 | $30.81 | 17700 |
| 2024-08-15 | 29.90 | $30.77 | 34243 |
| 2024-08-14 | 29.73 | $30.31 | 28000 |
| 2024-08-13 | 29.64 | $30.15 | 9800 |
| 2024-08-12 | 29.56 | $29.66 | 12122 |
| 2024-08-09 | 29.58 | $29.67 | 8219 |
| 2024-08-08 | 29.60 | $29.49 | 10804 |
| 2024-08-07 | 29.66 | $28.92 | 12200 |
| 2024-08-06 | 29.86 | $29.17 | 9300 |
| 2024-08-05 | 30.03 | $28.74 | 8000 |
| 2024-08-02 | 30.33 | $29.64 | 17029 |
| 2024-08-01 | 30.48 | $30.19 | 9237 |
| 2024-07-31 | 30.54 | $30.62 | 15500 |
| 2024-07-30 | 30.53 | $30.18 | 15400 |
| 2024-07-29 | 30.60 | $30.34 | 13400 |
| 2024-07-26 | 30.65 | $30.22 | 8600 |
| 2024-07-25 | 30.73 | $29.99 | 47000 |
| 2024-07-24 | 30.87 | $30.09 | 12800 |
| 2024-07-23 | 31.01 | $30.78 | 10200 |
| 2024-07-22 | 31.03 | $30.84 | 18600 |
| 2024-07-19 | 31.04 | $30.51 | 4600 |
| 2024-07-18 | 31.11 | $30.67 | 23400 |
| 2024-07-17 | 31.17 | $31.00 | 15744 |
| 2024-07-16 | 31.16 | $31.29 | 20538 |
| 2024-07-15 | 31.08 | $31.10 | 10000 |
| 2024-07-12 | 31.03 | $31.08 | 12400 |
| 2024-07-11 | 30.98 | $30.92 | 7846 |
| 2024-07-10 | 30.94 | $31.11 | 9846 |
| 2024-07-09 | 30.86 | $30.91 | 12800 |
| 2024-07-08 | 30.81 | $30.87 | 10500 |
| 2024-07-05 | 30.75 | $30.86 | 9000 |
| 2024-07-03 | 30.69 | $30.70 | 10600 |
| 2024-07-02 | 30.64 | $30.58 | 14121 |
| 2024-07-01 | 30.62 | $30.46 | 12900 |
| 2024-06-28 | 30.61 | $30.36 | 20800 |
| 2024-06-27 | 30.62 | $30.41 | 13343 |
| 2024-06-26 | 30.61 | $30.60 | 50200 |
| 2024-06-25 | 30.57 | $30.65 | 47404 |
| 2024-06-24 | 30.50 | $30.41 | 17349 |
| 2024-06-21 | 30.47 | $30.47 | 21948 |
| 2024-06-20 | 30.42 | $30.52 | 12523 |
| 2024-06-18 | 30.35 | $30.55 | 15638 |
| 2024-06-17 | 30.26 | $30.51 | 14339 |
| 2024-06-14 | 30.17 | $30.32 | 23300 |
| 2024-06-13 | 30.09 | $30.37 | 5511 |
| 2024-06-12 | 29.99 | $30.25 | 13924 |
| 2024-06-11 | 29.90 | $29.95 | 8643 |
| 2024-06-10 | 29.85 | $29.94 | 6400 |
| 2024-06-07 | 29.80 | $29.90 | 16800 |
| 2024-06-06 | 29.74 | $29.87 | 8700 |
| 2024-06-05 | 29.68 | $29.87 | 7300 |
| 2024-06-04 | 29.61 | $29.57 | 17205 |
| 2024-06-03 | 29.59 | $29.54 | 10400 |
| 2024-05-31 | 29.58 | $29.52 | 14329 |
| 2024-05-30 | 29.56 | $29.33 | 12319 |
| 2024-05-29 | 29.57 | $29.43 | 21219 |
| 2024-05-28 | 29.57 | $29.58 | 37604 |
| 2024-05-24 | 29.53 | $29.59 | 17742 |
| 2024-05-23 | 29.49 | $29.41 | 9600 |
| 2024-05-22 | 29.47 | $29.56 | 12300 |
| 2024-05-21 | 29.41 | $29.63 | 28000 |
| 2024-05-20 | 29.34 | $29.57 | 11800 |
| 2024-05-17 | 29.25 | $29.53 | 7500 |
| 2024-05-16 | 29.17 | $29.53 | 13800 |
| 2024-05-15 | 29.06 | $29.54 | 12005 |
| 2024-05-14 | 28.94 | $29.27 | 43344 |
| 2024-05-13 | 28.86 | $29.16 | 6100 |
| 2024-05-10 | 28.78 | $29.17 | 7900 |
| 2024-05-09 | 28.69 | $29.11 | 20511 |
| 2024-05-08 | 28.60 | $28.98 | 11400 |
| 2024-05-07 | 28.51 | $28.98 | 18400 |
| 2024-05-06 | 28.42 | $28.92 | 74120 |
| 2024-05-03 | 28.32 | $28.64 | 10347 |
| 2024-05-02 | 28.27 | $28.38 | 57830 |
| 2024-05-01 | 28.26 | $28.06 | 7613 |
| 2024-04-30 | 28.33 | $28.21 | 9000 |
| 2024-04-29 | 28.37 | $28.62 | 17500 |
| 2024-04-26 | 28.33 | $28.56 | 18400 |
| 2024-04-25 | 28.30 | $28.21 | 7931 |
| 2024-04-24 | 28.34 | $28.35 | 9000 |
| 2024-04-23 | 28.36 | $28.40 | 7637 |
| 2024-04-22 | 28.37 | $28.03 | 27500 |
| 2024-04-19 | 28.46 | $27.83 | 481300 |
| 2024-04-18 | 28.61 | $28.04 | 16628 |
| 2024-04-17 | 28.74 | $28.13 | 10100 |
| 2024-04-16 | 28.87 | $28.29 | 13309 |
| 2024-04-15 | 28.99 | $28.33 | 10400 |
| 2024-04-12 | 29.12 | $28.68 | 8200 |
| 2024-04-11 | 29.19 | $29.10 | 8918 |
| 2024-04-10 | 29.19 | $28.89 | 43536 |
| 2024-04-09 | 29.23 | $29.06 | 8900 |
| 2024-04-08 | 29.24 | $29.06 | 125907 |
| 2024-04-05 | 29.25 | $29.11 | 14300 |
| 2024-04-04 | 29.25 | $28.80 | 14700 |
| 2024-04-03 | 29.31 | $29.11 | 10400 |
| 2024-04-02 | 29.32 | $29.09 | 19900 |
| 2024-04-01 | 29.32 | $29.20 | 29800 |
| 2024-03-28 | 29.31 | $29.25 | 18000 |
| 2024-03-27 | 29.28 | $29.20 | 19428 |
| 2024-03-26 | 29.25 | $29.06 | 14415 |
| 2024-03-25 | 29.25 | $29.25 | 11210 |
| 2024-03-22 | 29.20 | $29.28 | 9500 |
| 2024-03-21 | 29.14 | $29.32 | 14400 |
| 2024-03-20 | 29.06 | $29.21 | 17400 |
| 2024-03-19 | 28.98 | $29.00 | 22200 |
| 2024-03-18 | 28.93 | $28.84 | 38200 |
| 2024-03-15 | 28.91 | $28.67 | 9218 |
| 2024-03-14 | 28.92 | $28.82 | 18146 |
| 2024-03-13 | 28.90 | $28.88 | 13009 |
| 2024-03-12 | 28.86 | $28.95 | 23034 |
| 2024-03-11 | 28.79 | $28.69 | 7339 |
| 2024-03-08 | 28.77 | $28.70 | 32400 |
| 2024-03-07 | 28.73 | $28.88 | 21500 |
| 2024-03-06 | 28.65 | $28.61 | 8600 |
| 2024-03-05 | 28.62 | $28.40 | 12845 |
| 2024-03-04 | 28.62 | $28.73 | 12325 |
| 2024-03-01 | 28.55 | $28.67 | 47600 |
| 2024-02-29 | 28.47 | $28.57 | 13400 |
| 2024-02-28 | 28.41 | $28.33 | 18900 |
| 2024-02-27 | 28.38 | $28.38 | 49046 |
| 2024-02-26 | 28.33 | $28.41 | 10000 |
| 2024-02-23 | 28.27 | $28.48 | 32746 |
| 2024-02-22 | 28.18 | $28.43 | 23302 |
| 2024-02-21 | 28.08 | $27.91 | 13134 |
| 2024-02-20 | 28.08 | $27.85 | 74237 |
| 2024-02-16 | 28.09 | $28.03 | 16341 |
| 2024-02-15 | 28.06 | $28.10 | 22324 |
| 2024-02-14 | 28.00 | $27.98 | 14512 |
| 2024-02-13 | 27.96 | $27.74 | 69741 |
| 2024-02-12 | 27.96 | $28.04 | 60138 |
| 2024-02-09 | 27.90 | $28.06 | 6228 |
| 2024-02-08 | 27.82 | $27.95 | 161247 |
| 2024-02-07 | 27.75 | $27.92 | 152131 |
| 2024-02-06 | 27.67 | $27.72 | 170800 |
| 2024-02-05 | 27.62 | $27.73 | 38900 |
| 2024-02-02 | 27.56 | $27.73 | 15500 |
| 2024-02-01 | 27.48 | $27.48 | 8519 |
| 2024-01-31 | 27.45 | $27.28 | 65900 |
| 2024-01-30 | 27.44 | $27.59 | 3323 |
| 2024-01-29 | 27.38 | $27.61 | 10700 |
| 2024-01-26 | 27.29 | $27.42 | 8009 |
| 2024-01-25 | 27.23 | $27.39 | 8039 |
| 2024-01-24 | 27.16 | $27.33 | 6200 |
| 2024-01-23 | 27.09 | $27.30 | 12100 |
| 2024-01-22 | 27.01 | $27.21 | 8900 |
| 2024-01-19 | 26.95 | $27.14 | 12708 |
| 2024-01-18 | 26.88 | $26.87 | 10200 |
| 2024-01-17 | 26.86 | $26.65 | 15537 |
| 2024-01-16 | 26.88 | $26.76 | 10332 |
| 2024-01-12 | 26.88 | $26.91 | 11711 |
| 2024-01-11 | 26.85 | $26.88 | 7708 |
| 2024-01-10 | 26.81 | $26.83 | 8600 |
| 2024-01-09 | 26.78 | $26.72 | 9722 |
| 2024-01-08 | 26.77 | $26.71 | 35039 |
| 2024-01-05 | 26.76 | $26.41 | 4325 |
| 2024-01-04 | 26.80 | $26.37 | 4800 |
| 2024-01-03 | 26.86 | $26.44 | 9700 |
| 2024-01-02 | 26.91 | $26.68 | 33700 |
| 2023-12-29 | 26.92 | $26.71 | 18700 |
| 2023-12-28 | 26.92 | $26.76 | 24800 |
| 2023-12-27 | 26.91 | $26.75 | 186041 |
| 2023-12-26 | 26.90 | $26.92 | 21348 |
| 2023-12-22 | 26.84 | $26.81 | 7449 |
| 2023-12-21 | 26.80 | $26.84 | 7632 |
| 2023-12-20 | 26.74 | $26.64 | 5725 |
| 2023-12-19 | 26.72 | $26.87 | 6500 |
| 2023-12-18 | 26.64 | $26.81 | 379645 |
| 2023-12-15 | 26.55 | $26.66 | 19200 |
| 2023-12-14 | 26.48 | $26.69 | 14017 |
| 2023-12-13 | 26.39 | $26.62 | 12718 |
| 2023-12-12 | 26.30 | $26.41 | 11100 |
| 2023-12-11 | 26.24 | $26.29 | 3800 |
| 2023-12-08 | 26.19 | $26.21 | 17603 |
| 2023-12-07 | 26.15 | $26.10 | 14008 |
| 2023-12-06 | 26.12 | $25.92 | 12400 |
| 2023-12-05 | 26.12 | $26.01 | 8500 |
| 2023-12-04 | 26.10 | $25.97 | 11434 |
| 2023-12-01 | 26.09 | $26.12 | 4100 |
| 2023-11-30 | 26.04 | $26.06 | 3500 |
| 2023-11-29 | 25.99 | $25.98 | 9600 |
| 2023-11-28 | 25.95 | $26.00 | 7410 |
| 2023-11-27 | 25.90 | $25.98 | 18900 |
| 2023-11-24 | 25.84 | $26.00 | 2514 |
| 2023-11-22 | 25.76 | $26.00 | 21300 |
| 2023-11-21 | 25.67 | $25.91 | 7000 |
| 2023-11-20 | 25.59 | $25.94 | 6700 |
| 2023-11-17 | 25.48 | $25.78 | 6200 |
| 2023-11-16 | 25.38 | $25.78 | 18343 |
| 2023-11-15 | 25.27 | $25.75 | 29033 |
| 2023-11-14 | 25.14 | $25.73 | 15148 |
| 2023-11-13 | 25.00 | $25.37 | 20800 |
| 2023-11-10 | 24.92 | $25.45 | 8729 |
| 2023-11-09 | 24.80 | $25.05 | 17546 |
| 2023-11-08 | 24.74 | $25.24 | 43128 |
| 2023-11-07 | 24.64 | $25.19 | 15700 |
| 2023-11-06 | 24.53 | $25.17 | 19600 |
| 2023-11-03 | 24.41 | $25.10 | 31500 |
| 2023-11-02 | 24.28 | $24.88 | 41800 |
| 2023-11-01 | 24.18 | $24.47 | 26100 |
| 2023-10-31 | 24.16 | $24.22 | 19723 |
| 2023-10-30 | 24.18 | $24.08 | 18800 |
| 2023-10-27 | 24.24 | $23.75 | 29200 |
| 2023-10-26 | 24.38 | $23.91 | 19700 |
| 2023-10-25 | 24.51 | $24.19 | 42500 |
| 2023-10-24 | 24.61 | $24.55 | 31800 |
| 2023-10-23 | 24.64 | $24.37 | 22135 |
| 2023-10-20 | 24.72 | $24.37 | 29324 |
| 2023-10-19 | 24.82 | $24.71 | 25500 |
| 2023-10-18 | 24.85 | $24.85 | 30800 |
| 2023-10-17 | 24.87 | $25.14 | 33800 |
| 2023-10-16 | 24.83 | $25.15 | 22900 |
| 2023-10-13 | 24.78 | $24.88 | 19100 |
| 2023-10-12 | 24.78 | $25.02 | 18427 |
| 2023-10-11 | 24.75 | $25.15 | 28236 |
| 2023-10-10 | 24.69 | $25.05 | 24500 |
| 2023-10-09 | 24.64 | $24.97 | 43725 |
| 2023-10-06 | 24.60 | $24.83 | 17702 |
| 2023-10-05 | 24.59 | $24.52 | 12116 |
| 2023-10-04 | 24.65 | $24.55 | 30100 |
| 2023-10-03 | 24.70 | $24.32 | 32418 |
| 2023-10-02 | 24.82 | $24.67 | 47812 |
| 2023-09-29 | 24.89 | $24.66 | 25716 |
| 2023-09-28 | 24.97 | $24.70 | 16600 |
| 2023-09-27 | 25.05 | $24.54 | 16037 |
| 2023-09-26 | 25.19 | $24.65 | 16045 |
| 2023-09-25 | 25.32 | $24.99 | 14000 |
| 2023-09-22 | 25.40 | $24.92 | 25105 |
| 2023-09-21 | 25.52 | $24.96 | 23503 |
| 2023-09-20 | 25.64 | $25.39 | 33200 |
| 2023-09-19 | 25.69 | $25.59 | 12445 |
| 2023-09-18 | 25.71 | $25.64 | 35300 |
| 2023-09-15 | 25.72 | $25.65 | 30000 |
| 2023-09-14 | 25.73 | $25.91 | 26339 |
| 2023-09-13 | 25.69 | $25.73 | 12700 |
| 2023-09-12 | 25.67 | $25.69 | 76807 |
| 2023-09-11 | 25.67 | $25.81 | 18348 |
| 2023-09-08 | 25.63 | $25.63 | 12300 |
| 2023-09-07 | 25.63 | $25.60 | 13000 |
| 2023-09-06 | 25.64 | $25.67 | 21630 |
| 2023-09-05 | 25.63 | $25.83 | 10430 |
| 2023-09-01 | 25.58 | $25.89 | 19315 |
| 2023-08-31 | 25.52 | $25.87 | 71100 |
| 2023-08-30 | 25.45 | $25.85 | 18914 |
| 2023-08-29 | 25.37 | $25.76 | 29314 |
| 2023-08-28 | 25.30 | $25.41 | 34322 |
| 2023-08-25 | 25.29 | $25.27 | 10600 |
| 2023-08-24 | 25.32 | $25.13 | 15516 |
| 2023-08-23 | 25.37 | $25.44 | 8544 |
| 2023-08-22 | 25.37 | $25.19 | 17100 |
| 2023-08-21 | 25.43 | $25.24 | 18300 |
| 2023-08-18 | 25.48 | $25.05 | 69000 |
| 2023-08-17 | 25.58 | $25.08 | 49333 |
| 2023-08-16 | 25.70 | $25.28 | 86800 |
| 2023-08-15 | 25.79 | $25.50 | 89430 |
| 2023-08-14 | 25.84 | $25.70 | 184000 |
| 2023-08-11 | 25.87 | $25.56 | 551682 |
| 2023-08-10 | 25.93 | $25.61 | 229757 |
| 2023-08-09 | 25.98 | $25.56 | 318763 |
| 2023-08-08 | 26.06 | $25.79 | 75707 |
| 2023-08-07 | 26.09 | $25.88 | 124115 |
| 2023-08-04 | 26.12 | $25.66 | 104257 |
| 2023-08-03 | 26.19 | $25.86 | 284771 |
| 2023-08-02 | 26.23 | $25.88 | 1.2M |
| 2023-08-01 | 26.27 | $26.27 | 222414 |
| 2023-07-31 | 26.23 | $26.29 | 357775 |
| 2023-07-28 | 26.18 | $26.27 | 165005 |
| 2023-07-27 | 26.13 | $26.00 | 200675 |
| 2023-07-26 | 26.12 | $26.14 | 137598 |
| 2023-07-25 | 26.07 | $26.19 | 1790 |
| 2023-07-24 | 26.01 | $26.09 | 100 |
| 2023-07-21 | 25.96 | $26.01 | — |
| 2023-07-20 | 25.92 | $26.00 | — |
| 2023-07-19 | 25.87 | $26.20 | — |
| 2023-07-18 | 25.76 | $26.15 | 100 |
| 2023-07-17 | 25.65 | $25.96 | — |
| 2023-07-14 | 25.56 | $25.83 | — |
| 2023-07-13 | 25.49 | $25.88 | 5600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.80
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.05
Average
32.37
Maximum
42.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.80 | $41.54 | 30500 |
| 2026-07-16 | 41.87 | $41.80 | 19206 |
| 2026-07-15 | 41.87 | $42.12 | 17101 |
| 2026-07-14 | 41.78 | $41.95 | 85417 |
| 2026-07-13 | 41.71 | $41.76 | 65000 |
| 2026-07-10 | 41.69 | $42.09 | 86034 |
| 2026-07-09 | 41.55 | $41.89 | 49300 |
| 2026-07-08 | 41.45 | $41.56 | 13419 |
| 2026-07-07 | 41.44 | $41.67 | 15429 |
| 2026-07-06 | 41.38 | $41.88 | 16400 |
| 2026-07-02 | 41.25 | $41.48 | 11518 |
| 2026-07-01 | 41.21 | $41.55 | 9543 |
| 2026-06-30 | 41.15 | $41.65 | 29735 |
| 2026-06-29 | 41.04 | $41.25 | 6930 |
| 2026-06-26 | 41.04 | $40.97 | 15000 |
| 2026-06-25 | 41.13 | $40.99 | 12414 |
| 2026-06-24 | 41.24 | $40.94 | 12541 |
| 2026-06-23 | 41.39 | $41.00 | 13100 |
| 2026-06-22 | 41.55 | $41.66 | 10500 |
| 2026-06-18 | 41.54 | $41.81 | 17604 |
| 2026-06-17 | 41.48 | $41.37 | 52116 |
| 2026-06-16 | 41.54 | $41.88 | 14038 |
| 2026-06-15 | 41.45 | $42.09 | 14015 |
| 2026-06-12 | 41.28 | $41.31 | 19242 |
| 2026-06-11 | 41.32 | $41.12 | 20800 |
| 2026-06-10 | 41.42 | $40.40 | 13800 |
| 2026-06-09 | 41.78 | $41.07 | 35800 |
| 2026-06-08 | 42.00 | $41.22 | 9500 |
| 2026-06-05 | 42.21 | $40.98 | 15200 |
| 2026-06-04 | 42.54 | $42.33 | 19346 |
| 2026-06-03 | 42.50 | $42.19 | 13700 |
| 2026-06-02 | 42.49 | $42.41 | 20400 |
| 2026-06-01 | 42.39 | $42.39 | 12200 |
| 2026-05-29 | 42.27 | $42.28 | 67923 |
| 2026-05-28 | 42.15 | $42.19 | 18100 |
| 2026-05-27 | 42.01 | $41.92 | 19949 |
| 2026-05-26 | 41.92 | $41.89 | 10914 |
| 2026-05-22 | 41.81 | $41.64 | 9535 |
| 2026-05-21 | 41.74 | $41.50 | 29606 |
| 2026-05-20 | 41.69 | $41.36 | 18200 |
| 2026-05-19 | 41.66 | $40.99 | 22942 |
| 2026-05-18 | 41.72 | $41.17 | 16300 |
| 2026-05-15 | 41.73 | $41.20 | 16500 |
| 2026-05-14 | 41.72 | $41.70 | 5100 |
| 2026-05-13 | 41.54 | $41.45 | 11800 |
| 2026-05-12 | 41.37 | $41.15 | 19409 |
| 2026-05-11 | 41.25 | $41.16 | 21413 |
| 2026-05-08 | 41.08 | $41.06 | 18400 |
| 2026-05-07 | 40.90 | $40.74 | 14900 |
| 2026-05-06 | 40.76 | $40.90 | 17432 |
| 2026-05-05 | 40.52 | $40.27 | 14900 |
| 2026-05-04 | 40.42 | $40.01 | 10537 |
| 2026-05-01 | 40.36 | $40.15 | 60100 |
| 2026-04-30 | 40.24 | $40.03 | 12200 |
| 2026-04-29 | 40.10 | $39.52 | 44400 |
| 2026-04-28 | 40.09 | $39.66 | 23500 |
| 2026-04-27 | 40.01 | $39.74 | 35400 |
| 2026-04-24 | 39.87 | $39.72 | 56117 |
| 2026-04-23 | 39.70 | $39.41 | 15300 |
| 2026-04-22 | 39.57 | $39.54 | 22234 |
| 2026-04-21 | 39.35 | $39.20 | 18500 |
| 2026-04-20 | 39.18 | $39.38 | 14031 |
| 2026-04-17 | 38.90 | $39.53 | 15800 |
| 2026-04-16 | 38.50 | $39.07 | 58336 |
| 2026-04-15 | 38.15 | $38.95 | 27713 |
| 2026-04-14 | 37.75 | $38.67 | 41833 |
| 2026-04-13 | 37.35 | $38.18 | 15600 |
| 2026-04-10 | 37.00 | $37.73 | 9516 |
| 2026-04-09 | 36.73 | $37.79 | 18508 |
| 2026-04-08 | 36.37 | $37.51 | 6348 |
| 2026-04-07 | 36.03 | $36.55 | 15300 |
| 2026-04-06 | 35.92 | $36.62 | 20300 |
| 2026-04-02 | 35.77 | $36.37 | 14500 |
| 2026-04-01 | 35.67 | $36.39 | 35031 |
| 2026-03-31 | 35.56 | $36.06 | 39800 |
| 2026-03-30 | 35.53 | $34.99 | 14400 |
| 2026-03-27 | 35.86 | $35.32 | 19346 |
| 2026-03-26 | 36.15 | $35.92 | 17026 |
| 2026-03-25 | 36.33 | $36.56 | 13700 |
| 2026-03-24 | 36.35 | $36.40 | 29200 |
| 2026-03-23 | 36.44 | $36.49 | 16604 |
| 2026-03-20 | 36.52 | $36.09 | 14601 |
| 2026-03-19 | 36.75 | $36.61 | 47231 |
| 2026-03-18 | 36.88 | $36.74 | 12600 |
| 2026-03-17 | 37.00 | $37.28 | 16500 |
| 2026-03-16 | 36.98 | $37.16 | 24342 |
| 2026-03-13 | 36.99 | $36.53 | 40300 |
| 2026-03-12 | 37.22 | $36.78 | 25300 |
| 2026-03-11 | 37.42 | $37.36 | 130116 |
| 2026-03-10 | 37.48 | $37.41 | 21200 |
| 2026-03-09 | 37.54 | $37.45 | 19100 |
| 2026-03-06 | 37.61 | $36.99 | 17815 |
| 2026-03-05 | 37.84 | $37.70 | 75200 |
| 2026-03-04 | 37.89 | $37.96 | 16400 |
| 2026-03-03 | 37.88 | $37.62 | 125906 |
| 2026-03-02 | 37.97 | $37.99 | 21400 |
| 2026-02-27 | 37.96 | $37.89 | 48225 |
| 2026-02-26 | 37.98 | $38.14 | 38036 |
| 2026-02-25 | 37.93 | $38.37 | 32900 |
| 2026-02-24 | 37.80 | $37.93 | 33523 |
| 2026-02-23 | 37.77 | $37.69 | 40400 |
| 2026-02-20 | 37.82 | $37.99 | 34200 |
| 2026-02-19 | 37.78 | $37.84 | 13228 |
| 2026-02-18 | 37.78 | $37.94 | 14400 |
| 2026-02-17 | 37.76 | $37.69 | 15534 |
| 2026-02-13 | 37.80 | $37.58 | 34100 |
| 2026-02-12 | 37.90 | $37.54 | 124800 |
| 2026-02-11 | 38.02 | $38.12 | 30800 |
| 2026-02-10 | 38.00 | $38.09 | 8746 |
| 2026-02-09 | 37.97 | $38.25 | 17308 |
| 2026-02-06 | 37.89 | $38.07 | 94202 |
| 2026-02-05 | 37.85 | $37.29 | 509300 |
| 2026-02-04 | 38.05 | $37.80 | 16429 |
| 2026-02-03 | 38.13 | $37.99 | 26000 |
| 2026-02-02 | 38.17 | $38.22 | 7500 |
| 2026-01-30 | 38.14 | $38.09 | 17900 |
| 2026-01-29 | 38.14 | $38.27 | 8900 |
| 2026-01-28 | 38.09 | $38.32 | 9100 |
| 2026-01-27 | 38.01 | $38.32 | 15515 |
| 2026-01-26 | 37.91 | $38.12 | 29100 |
| 2026-01-23 | 37.85 | $37.93 | 13836 |
| 2026-01-22 | 37.84 | $37.88 | 9845 |
| 2026-01-21 | 37.84 | $37.68 | 25121 |
| 2026-01-20 | 37.91 | $37.16 | 16109 |
| 2026-01-16 | 38.15 | $38.12 | 6800 |
| 2026-01-15 | 38.15 | $38.10 | 8500 |
| 2026-01-14 | 38.14 | $37.98 | 6603 |
| 2026-01-13 | 38.18 | $38.18 | 17700 |
| 2026-01-12 | 38.15 | $38.27 | 12516 |
| 2026-01-09 | 38.09 | $38.21 | 7900 |
| 2026-01-08 | 38.03 | $37.97 | 28434 |
| 2026-01-07 | 38.03 | $38.07 | 14300 |
| 2026-01-06 | 38.00 | $38.09 | 62100 |
| 2026-01-05 | 37.95 | $37.94 | 6900 |
| 2026-01-02 | 37.94 | $37.67 | 8313 |
| 2025-12-31 | 38.00 | $37.67 | 25100 |
| 2025-12-30 | 38.09 | $37.92 | 9743 |
| 2025-12-29 | 38.10 | $38.14 | 7911 |
| 2025-12-26 | 38.05 | $38.29 | 7100 |
| 2025-12-24 | 37.94 | $38.20 | 5500 |
| 2025-12-23 | 37.82 | $38.09 | 19200 |
| 2025-12-22 | 37.72 | $37.95 | 26228 |
| 2025-12-19 | 37.63 | $37.69 | 6340 |
| 2025-12-18 | 37.61 | $37.36 | 21300 |
| 2025-12-17 | 37.68 | $37.16 | 22000 |
| 2025-12-16 | 37.83 | $37.58 | 13200 |
| 2025-12-15 | 37.88 | $37.66 | 19400 |
| 2025-12-12 | 37.91 | $37.67 | 139731 |
| 2025-12-11 | 37.94 | $38.06 | 15700 |
| 2025-12-10 | 37.85 | $37.89 | 35138 |
| 2025-12-09 | 37.79 | $37.72 | 10900 |
| 2025-12-08 | 37.77 | $37.81 | 10600 |
| 2025-12-05 | 37.71 | $37.84 | 212900 |
| 2025-12-04 | 37.62 | $37.85 | 12400 |
| 2025-12-03 | 37.51 | $37.82 | 12440 |
| 2025-12-02 | 37.38 | $37.71 | 10818 |
| 2025-12-01 | 37.26 | $37.60 | 11500 |
| 2025-11-28 | 37.14 | $37.75 | 1816 |
| 2025-11-26 | 36.95 | $37.62 | 10100 |
| 2025-11-25 | 36.76 | $37.36 | 34200 |
| 2025-11-24 | 36.62 | $37.06 | 17600 |
| 2025-11-21 | 36.54 | $36.40 | 14700 |
| 2025-11-20 | 36.65 | $36.08 | 12900 |
| 2025-11-19 | 36.90 | $36.64 | 16521 |
| 2025-11-18 | 37.02 | $36.48 | 22400 |
| 2025-11-17 | 37.22 | $36.66 | 16217 |
| 2025-11-14 | 37.41 | $37.13 | 8922 |
| 2025-11-13 | 37.48 | $37.03 | 12300 |
| 2025-11-12 | 37.61 | $37.72 | 15600 |
| 2025-11-11 | 37.54 | $37.75 | 34322 |
| 2025-11-10 | 37.43 | $37.57 | 9525 |
| 2025-11-07 | 37.37 | $36.94 | 11800 |
| 2025-11-06 | 37.48 | $36.95 | 11724 |
| 2025-11-05 | 37.61 | $37.37 | 15800 |
| 2025-11-04 | 37.63 | $37.22 | 16019 |
| 2025-11-03 | 37.69 | $37.64 | 12905 |
| 2025-10-31 | 37.64 | $37.62 | 11415 |
| 2025-10-30 | 37.57 | $37.53 | 6900 |
| 2025-10-29 | 37.50 | $37.84 | 11212 |
| 2025-10-28 | 37.32 | $37.85 | 13400 |
| 2025-10-27 | 37.09 | $37.70 | 10000 |
| 2025-10-24 | 36.86 | $37.23 | 29100 |
| 2025-10-23 | 36.72 | $36.94 | 10400 |
| 2025-10-22 | 36.63 | $36.78 | 18900 |
| 2025-10-21 | 36.58 | $36.94 | 18545 |
| 2025-10-20 | 36.47 | $36.89 | 22700 |
| 2025-10-17 | 36.35 | $36.45 | 12800 |
| 2025-10-16 | 36.34 | $36.05 | 23400 |
| 2025-10-15 | 36.45 | $36.37 | 21627 |
| 2025-10-14 | 36.49 | $36.27 | 6837 |
| 2025-10-13 | 36.56 | $36.39 | 12321 |
| 2025-10-10 | 36.62 | $35.64 | 14900 |
| 2025-10-09 | 36.92 | $36.85 | 43600 |
| 2025-10-08 | 36.89 | $36.94 | 67000 |
| 2025-10-07 | 36.83 | $36.72 | 15136 |
| 2025-10-06 | 36.83 | $36.86 | 29700 |
| 2025-10-03 | 36.77 | $36.72 | 12839 |
| 2025-10-02 | 36.73 | $36.69 | 30400 |
| 2025-10-01 | 36.70 | $36.70 | 17936 |
| 2025-09-30 | 36.65 | $36.55 | 28324 |
| 2025-09-29 | 36.63 | $36.37 | 13207 |
| 2025-09-26 | 36.66 | $36.51 | 25424 |
| 2025-09-25 | 36.64 | $36.31 | 15906 |
| 2025-09-24 | 36.68 | $36.47 | 27537 |
| 2025-09-23 | 36.67 | $36.58 | 17800 |
| 2025-09-22 | 36.61 | $36.78 | 6343 |
| 2025-09-19 | 36.47 | $36.62 | 8100 |
| 2025-09-18 | 36.35 | $36.49 | 25300 |
| 2025-09-17 | 36.23 | $36.24 | 37800 |
| 2025-09-16 | 36.16 | $36.27 | 27000 |
| 2025-09-15 | 36.06 | $36.30 | 13006 |
| 2025-09-12 | 35.93 | $36.12 | 13500 |
| 2025-09-11 | 35.81 | $36.11 | 11838 |
| 2025-09-10 | 35.67 | $35.81 | 19215 |
| 2025-09-09 | 35.59 | $35.72 | 7800 |
| 2025-09-08 | 35.52 | $35.58 | 12400 |
| 2025-09-05 | 35.48 | $35.48 | 26028 |
| 2025-09-04 | 35.45 | $35.61 | 16228 |
| 2025-09-03 | 35.37 | $35.28 | 14800 |
| 2025-09-02 | 35.37 | $35.07 | 12800 |
| 2025-08-29 | 35.44 | $35.32 | 9700 |
| 2025-08-28 | 35.44 | $35.59 | 13833 |
| 2025-08-27 | 35.36 | $35.45 | 11816 |
| 2025-08-26 | 35.29 | $35.36 | 18100 |
| 2025-08-25 | 35.24 | $35.23 | 19315 |
| 2025-08-22 | 35.20 | $35.35 | 10900 |
| 2025-08-21 | 35.13 | $34.82 | 20800 |
| 2025-08-20 | 35.19 | $34.97 | 11737 |
| 2025-08-19 | 35.23 | $35.01 | 8741 |
| 2025-08-18 | 35.25 | $35.29 | 13719 |
| 2025-08-15 | 35.18 | $35.26 | 15000 |
| 2025-08-14 | 35.10 | $35.35 | 13000 |
| 2025-08-13 | 34.97 | $35.29 | 6713 |
| 2025-08-12 | 34.83 | $35.18 | 16108 |
| 2025-08-11 | 34.69 | $34.78 | 10530 |
| 2025-08-08 | 34.64 | $34.86 | 6400 |
| 2025-08-07 | 34.55 | $34.55 | 6400 |
| 2025-08-06 | 34.54 | $34.62 | 8600 |
| 2025-08-05 | 34.50 | $34.32 | 12313 |
| 2025-08-04 | 34.54 | $34.46 | 12500 |
| 2025-08-01 | 34.55 | $33.92 | 15429 |
| 2025-07-31 | 34.72 | $34.51 | 10900 |
| 2025-07-30 | 34.74 | $34.60 | 25300 |
| 2025-07-29 | 34.73 | $34.66 | 18046 |
| 2025-07-28 | 34.70 | $34.75 | 11432 |
| 2025-07-25 | 34.62 | $34.74 | 8909 |
| 2025-07-24 | 34.53 | $34.63 | 8123 |
| 2025-07-23 | 34.44 | $34.53 | 20500 |
| 2025-07-22 | 34.36 | $34.30 | 13746 |
| 2025-07-21 | 34.33 | $34.29 | 76300 |
| 2025-07-18 | 34.29 | $34.21 | 7700 |
| 2025-07-17 | 34.26 | $34.25 | 16025 |
| 2025-07-16 | 34.21 | $34.11 | 15500 |
| 2025-07-15 | 34.18 | $33.91 | 10400 |
| 2025-07-14 | 34.21 | $34.10 | 14000 |
| 2025-07-11 | 34.17 | $34.04 | 8100 |
| 2025-07-10 | 34.14 | $34.13 | 13200 |
| 2025-07-09 | 34.06 | $34.05 | 9100 |
| 2025-07-08 | 33.99 | $33.84 | 43238 |
| 2025-07-07 | 33.96 | $33.88 | 15700 |
| 2025-07-03 | 33.91 | $34.15 | 6332 |
| 2025-07-02 | 33.75 | $33.79 | 10829 |
| 2025-07-01 | 33.66 | $33.70 | 13000 |
| 2025-06-30 | 33.58 | $33.80 | 43800 |
| 2025-06-27 | 33.44 | $33.56 | 11300 |
| 2025-06-26 | 33.34 | $33.59 | 15200 |
| 2025-06-25 | 33.20 | $33.30 | 15600 |
| 2025-06-24 | 33.12 | $33.34 | 47244 |
| 2025-06-23 | 33.01 | $32.96 | 6700 |
| 2025-06-20 | 32.98 | $32.62 | 9000 |
| 2025-06-18 | 33.06 | $32.73 | 12500 |
| 2025-06-17 | 33.11 | $32.77 | 19644 |
| 2025-06-16 | 33.14 | $33.03 | 14331 |
| 2025-06-13 | 33.10 | $32.67 | 12700 |
| 2025-06-12 | 33.16 | $33.04 | 17300 |
| 2025-06-11 | 33.10 | $32.92 | 103200 |
| 2025-06-10 | 33.07 | $33.03 | 19812 |
| 2025-06-09 | 32.98 | $32.87 | 47800 |
| 2025-06-06 | 32.91 | $32.86 | 8932 |
| 2025-06-05 | 32.82 | $32.52 | 107430 |
| 2025-06-04 | 32.81 | $32.69 | 10600 |
| 2025-06-03 | 32.74 | $32.69 | 39538 |
| 2025-06-02 | 32.65 | $32.42 | 16904 |
| 2025-05-30 | 32.61 | $32.33 | 91700 |
| 2025-05-29 | 32.58 | $32.32 | 16007 |
| 2025-05-28 | 32.54 | $32.17 | 150119 |
| 2025-05-27 | 32.52 | $32.30 | 27600 |
| 2025-05-23 | 32.45 | $31.76 | 8500 |
| 2025-05-22 | 32.53 | $31.93 | 9700 |
| 2025-05-21 | 32.56 | $31.94 | 37617 |
| 2025-05-20 | 32.58 | $32.26 | 10100 |
| 2025-05-19 | 32.49 | $32.38 | 136328 |
| 2025-05-16 | 32.33 | $32.35 | 8320 |
| 2025-05-15 | 32.14 | $32.20 | 23138 |
| 2025-05-14 | 31.93 | $32.06 | 26638 |
| 2025-05-13 | 31.71 | $32.03 | 22928 |
| 2025-05-12 | 31.45 | $31.88 | 18535 |
| 2025-05-09 | 31.17 | $31.04 | 53500 |
| 2025-05-08 | 31.08 | $31.08 | 10900 |
| 2025-05-07 | 30.95 | $30.89 | 10900 |
| 2025-05-06 | 30.85 | $30.79 | 17947 |
| 2025-05-05 | 30.75 | $30.98 | 15008 |
| 2025-05-02 | 30.56 | $31.12 | 25202 |
| 2025-05-01 | 30.29 | $30.75 | 18100 |
| 2025-04-30 | 30.06 | $30.57 | 6207 |
| 2025-04-29 | 29.85 | $30.51 | 21900 |
| 2025-04-28 | 29.61 | $30.37 | 6400 |
| 2025-04-25 | 29.36 | $30.32 | 19345 |
| 2025-04-24 | 29.08 | $30.11 | 27232 |
| 2025-04-23 | 28.81 | $29.61 | 27816 |
| 2025-04-22 | 28.64 | $29.10 | 10647 |
| 2025-04-21 | 28.62 | $28.39 | 20700 |
| 2025-04-17 | 28.82 | $29.10 | 25541 |
| 2025-04-16 | 28.85 | $28.95 | 23700 |
| 2025-04-15 | 28.95 | $29.70 | 27233 |
| 2025-04-14 | 28.85 | $29.72 | 115700 |
| 2025-04-11 | 28.73 | $29.49 | 23000 |
| 2025-04-10 | 28.67 | $28.98 | 27500 |
| 2025-04-09 | 28.77 | $29.94 | 26245 |
| 2025-04-08 | 28.62 | $27.42 | 24947 |
| 2025-04-07 | 29.24 | $27.87 | 37400 |
| 2025-04-04 | 29.86 | $27.96 | 43334 |
| 2025-04-03 | 30.61 | $29.71 | 48600 |
| 2025-04-02 | 30.97 | $31.21 | 14200 |
| 2025-04-01 | 30.95 | $30.99 | 19200 |
| 2025-03-31 | 30.99 | $30.88 | 24819 |
| 2025-03-28 | 31.09 | $30.70 | 8500 |
| 2025-03-27 | 31.26 | $31.50 | 6500 |
| 2025-03-26 | 31.23 | $31.57 | 14629 |
| 2025-03-25 | 31.17 | $31.89 | 10300 |
| 2025-03-24 | 31.00 | $31.81 | 10211 |
| 2025-03-21 | 30.83 | $31.27 | 13000 |
| 2025-03-20 | 30.80 | $31.29 | 11148 |
| 2025-03-19 | 30.76 | $31.37 | 13600 |
| 2025-03-18 | 30.71 | $31.00 | 17900 |
| 2025-03-17 | 30.77 | $31.35 | 15745 |
| 2025-03-14 | 30.74 | $31.15 | 16500 |
| 2025-03-13 | 30.78 | $30.47 | 10825 |
| 2025-03-12 | 31.07 | $30.92 | 15205 |
| 2025-03-11 | 31.28 | $30.78 | 53609 |
| 2025-03-10 | 31.59 | $30.95 | 16100 |
| 2025-03-07 | 31.93 | $31.84 | 9318 |
| 2025-03-06 | 32.07 | $31.65 | 15213 |
| 2025-03-05 | 32.30 | $32.23 | 15000 |
| 2025-03-04 | 32.41 | $31.88 | 57500 |
| 2025-03-03 | 32.66 | $32.20 | 11800 |
| 2025-02-28 | 32.86 | $32.75 | 11700 |
| 2025-02-27 | 32.94 | $32.31 | 10300 |
| 2025-02-26 | 33.17 | $32.78 | 13316 |
| 2025-02-25 | 33.31 | $32.83 | 27023 |
| 2025-02-24 | 33.46 | $32.99 | 24542 |
| 2025-02-21 | 33.60 | $33.13 | 31700 |
| 2025-02-20 | 33.71 | $33.69 | 12200 |
| 2025-02-19 | 33.67 | $33.81 | 10900 |
| 2025-02-18 | 33.58 | $33.64 | 18000 |
| 2025-02-14 | 33.52 | $33.63 | 15000 |
| 2025-02-13 | 33.44 | $33.62 | 13338 |
| 2025-02-12 | 33.35 | $33.25 | 130100 |
| 2025-02-11 | 33.36 | $33.34 | 28700 |
| 2025-02-10 | 33.33 | $33.35 | 14036 |
| 2025-02-07 | 33.30 | $33.12 | 16335 |
| 2025-02-06 | 33.33 | $33.38 | 18000 |
| 2025-02-05 | 33.28 | $33.26 | 36900 |
| 2025-02-04 | 33.25 | $33.21 | 124925 |
| 2025-02-03 | 33.24 | $32.98 | 13234 |
| 2025-01-31 | 33.29 | $33.21 | 5023 |
| 2025-01-30 | 33.27 | $33.33 | 8317 |
| 2025-01-29 | 33.21 | $33.20 | 10426 |
| 2025-01-28 | 33.18 | $33.35 | 15129 |
| 2025-01-27 | 33.09 | $32.97 | 7921 |
| 2025-01-24 | 33.10 | $33.46 | 22217 |
| 2025-01-23 | 32.96 | $33.50 | 9900 |
| 2025-01-22 | 32.77 | $33.39 | 22519 |
| 2025-01-21 | 32.58 | $33.19 | 84015 |
| 2025-01-17 | 32.40 | $32.97 | 19245 |
| 2025-01-16 | 32.26 | $32.65 | 139416 |
| 2025-01-15 | 32.20 | $32.72 | 49000 |
| 2025-01-14 | 32.11 | $32.10 | 15828 |
| 2025-01-13 | 32.19 | $32.10 | 18400 |
| 2025-01-10 | 32.30 | $32.05 | 18500 |
| 2025-01-08 | 32.46 | $32.53 | 50040 |
| 2025-01-07 | 32.50 | $32.49 | 36600 |
| 2025-01-06 | 32.56 | $32.82 | 21100 |
| 2025-01-03 | 32.54 | $32.64 | 7100 |
| 2025-01-02 | 32.58 | $32.26 | 16906 |
| 2024-12-31 | 32.75 | $32.29 | 30234 |
| 2024-12-30 | 32.95 | $32.49 | 16219 |
| 2024-12-27 | 33.12 | $33.09 | 18000 |
| 2024-12-26 | 33.15 | $33.38 | 14425 |
| 2024-12-24 | 33.10 | $33.39 | 9031 |
| 2024-12-23 | 33.03 | $33.02 | 14200 |
| 2024-12-20 | 33.06 | $32.81 | 15700 |
| 2024-12-19 | 33.16 | $32.52 | 17222 |
| 2024-12-18 | 33.38 | $32.58 | 113320 |
| 2024-12-17 | 33.63 | $33.55 | 64900 |
| 2024-12-16 | 33.62 | $33.55 | 46826 |
| 2024-12-13 | 33.61 | $33.46 | 46300 |
| 2024-12-12 | 33.61 | $33.49 | 16000 |
| 2024-12-11 | 33.61 | $33.61 | 6400 |
| 2024-12-10 | 33.56 | $33.36 | 31123 |
| 2024-12-09 | 33.57 | $33.42 | 14300 |
| 2024-12-06 | 33.56 | $33.56 | 19216 |
| 2024-12-05 | 33.51 | $33.52 | 9800 |
| 2024-12-04 | 33.44 | $33.55 | 17500 |
| 2024-12-03 | 33.35 | $33.37 | 52700 |
| 2024-12-02 | 33.29 | $33.36 | 154046 |
| 2024-11-29 | 33.22 | $33.31 | 4600 |
| 2024-11-27 | 33.15 | $33.13 | 17000 |
| 2024-11-26 | 33.10 | $33.24 | 11438 |
| 2024-11-25 | 33.02 | $33.10 | 12715 |
| 2024-11-22 | 32.95 | $33.00 | 10400 |
| 2024-11-21 | 32.89 | $32.90 | 12607 |
| 2024-11-20 | 32.85 | $32.71 | 29723 |
| 2024-11-19 | 32.86 | $32.75 | 32640 |
| 2024-11-18 | 32.86 | $32.59 | 11900 |
| 2024-11-15 | 32.90 | $32.47 | 32809 |
| 2024-11-14 | 32.98 | $32.89 | 29436 |
| 2024-11-13 | 32.95 | $33.07 | 17221 |
| 2024-11-12 | 32.84 | $33.06 | 17936 |
| 2024-11-11 | 32.71 | $33.06 | 9945 |
| 2024-11-08 | 32.54 | $33.06 | 14400 |
| 2024-11-07 | 32.33 | $32.99 | 20602 |
| 2024-11-06 | 32.10 | $32.77 | 25304 |
| 2024-11-05 | 31.89 | $31.95 | 19205 |
| 2024-11-04 | 31.89 | $31.61 | 53300 |
| 2024-11-01 | 32.00 | $31.68 | 5200 |
| 2024-10-31 | 32.10 | $31.60 | 21245 |
| 2024-10-30 | 32.26 | $32.13 | 52000 |
| 2024-10-29 | 32.28 | $32.22 | 24400 |
| 2024-10-28 | 32.27 | $32.18 | 14609 |
| 2024-10-25 | 32.27 | $32.07 | 12805 |
| 2024-10-24 | 32.30 | $32.11 | 11410 |
| 2024-10-23 | 32.32 | $32.03 | 12000 |
| 2024-10-22 | 32.37 | $32.33 | 17700 |
| 2024-10-21 | 32.33 | $32.26 | 10900 |
| 2024-10-18 | 32.30 | $32.33 | 15800 |
| 2024-10-17 | 32.23 | $32.24 | 25000 |
| 2024-10-16 | 32.18 | $32.21 | 9700 |
| 2024-10-15 | 32.11 | $32.08 | 21045 |
| 2024-10-14 | 32.07 | $32.32 | 4649 |
| 2024-10-11 | 31.94 | $32.12 | 10213 |
| 2024-10-10 | 31.84 | $31.91 | 9702 |
| 2024-10-09 | 31.78 | $31.93 | 14300 |
| 2024-10-08 | 31.70 | $31.74 | 19100 |
| 2024-10-07 | 31.65 | $31.42 | 15600 |
| 2024-10-04 | 31.70 | $31.66 | 16000 |
| 2024-10-03 | 31.68 | $31.40 | 17821 |
| 2024-10-02 | 31.73 | $31.48 | 13447 |
| 2024-10-01 | 31.76 | $31.45 | 18414 |
| 2024-09-30 | 31.80 | $31.68 | 27400 |
| 2024-09-27 | 31.78 | $31.57 | 4640 |
| 2024-09-26 | 31.78 | $31.79 | 5814 |
| 2024-09-25 | 31.71 | $31.70 | 21400 |
| 2024-09-24 | 31.64 | $31.73 | 11200 |
| 2024-09-23 | 31.54 | $31.68 | 8138 |
| 2024-09-20 | 31.43 | $31.59 | 7100 |
| 2024-09-19 | 31.33 | $31.65 | 8933 |
| 2024-09-18 | 31.18 | $31.21 | 4400 |
| 2024-09-17 | 31.13 | $31.26 | 8700 |
| 2024-09-16 | 31.05 | $31.28 | 14542 |
| 2024-09-13 | 30.94 | $31.25 | 8500 |
| 2024-09-12 | 30.82 | $31.06 | 16500 |
| 2024-09-11 | 30.73 | $30.87 | 13746 |
| 2024-09-10 | 30.68 | $30.53 | 10036 |
| 2024-09-09 | 30.73 | $30.42 | 14300 |
| 2024-09-06 | 30.82 | $30.13 | 8500 |
| 2024-09-05 | 31.02 | $30.65 | 20700 |
| 2024-09-04 | 31.10 | $30.69 | 11628 |
| 2024-09-03 | 31.18 | $30.69 | 19300 |
| 2024-08-30 | 31.26 | $31.30 | 13902 |
| 2024-08-29 | 31.18 | $31.05 | 17713 |
| 2024-08-28 | 31.14 | $31.02 | 18300 |
| 2024-08-27 | 31.10 | $31.16 | 17200 |
| 2024-08-26 | 31.01 | $31.05 | 19515 |
| 2024-08-23 | 30.92 | $31.16 | 21144 |
| 2024-08-22 | 30.78 | $30.86 | 8748 |
| 2024-08-21 | 30.69 | $31.08 | 15033 |
| 2024-08-20 | 30.51 | $31.00 | 15100 |
| 2024-08-19 | 30.32 | $31.03 | 3200 |
| 2024-08-16 | 30.07 | $30.81 | 17700 |
| 2024-08-15 | 29.84 | $30.77 | 34243 |
| 2024-08-14 | 29.58 | $30.31 | 28000 |
| 2024-08-13 | 29.41 | $30.15 | 9800 |
| 2024-08-12 | 29.25 | $29.66 | 12122 |
| 2024-08-09 | 29.23 | $29.67 | 8219 |
| 2024-08-08 | 29.20 | $29.49 | 10804 |
| 2024-08-07 | 29.23 | $28.92 | 12200 |
| 2024-08-06 | 29.46 | $29.17 | 9300 |
| 2024-08-05 | 29.67 | $28.74 | 8000 |
| 2024-08-02 | 30.06 | $29.64 | 17029 |
| 2024-08-01 | 30.26 | $30.19 | 9237 |
| 2024-07-31 | 30.33 | $30.62 | 15500 |
| 2024-07-30 | 30.28 | $30.18 | 15400 |
| 2024-07-29 | 30.36 | $30.34 | 13400 |
| 2024-07-26 | 30.41 | $30.22 | 8600 |
| 2024-07-25 | 30.51 | $29.99 | 47000 |
| 2024-07-24 | 30.71 | $30.09 | 12800 |
| 2024-07-23 | 30.91 | $30.78 | 10200 |
| 2024-07-22 | 30.95 | $30.84 | 18600 |
| 2024-07-19 | 30.96 | $30.51 | 4600 |
| 2024-07-18 | 31.09 | $30.67 | 23400 |
| 2024-07-17 | 31.19 | $31.00 | 15744 |
| 2024-07-16 | 31.19 | $31.29 | 20538 |
| 2024-07-15 | 31.11 | $31.10 | 10000 |
| 2024-07-12 | 31.06 | $31.08 | 12400 |
| 2024-07-11 | 31.00 | $30.92 | 7846 |
| 2024-07-10 | 30.98 | $31.11 | 9846 |
| 2024-07-09 | 30.88 | $30.91 | 12800 |
| 2024-07-08 | 30.83 | $30.87 | 10500 |
| 2024-07-05 | 30.77 | $30.86 | 9000 |
| 2024-07-03 | 30.69 | $30.70 | 10600 |
| 2024-07-02 | 30.65 | $30.58 | 14121 |
| 2024-07-01 | 30.63 | $30.46 | 12900 |
| 2024-06-28 | 30.64 | $30.36 | 20800 |
| 2024-06-27 | 30.67 | $30.41 | 13343 |
| 2024-06-26 | 30.70 | $30.60 | 50200 |
| 2024-06-25 | 30.66 | $30.65 | 47404 |
| 2024-06-24 | 30.60 | $30.41 | 17349 |
| 2024-06-21 | 30.59 | $30.47 | 21948 |
| 2024-06-20 | 30.55 | $30.52 | 12523 |
| 2024-06-18 | 30.48 | $30.55 | 15638 |
| 2024-06-17 | 30.39 | $30.51 | 14339 |
| 2024-06-14 | 30.28 | $30.32 | 23300 |
| 2024-06-13 | 30.20 | $30.37 | 5511 |
| 2024-06-12 | 30.08 | $30.25 | 13924 |
| 2024-06-11 | 29.97 | $29.95 | 8643 |
| 2024-06-10 | 29.93 | $29.94 | 6400 |
| 2024-06-07 | 29.87 | $29.90 | 16800 |
| 2024-06-06 | 29.81 | $29.87 | 8700 |
| 2024-06-05 | 29.75 | $29.87 | 7300 |
| 2024-06-04 | 29.66 | $29.57 | 17205 |
| 2024-06-03 | 29.65 | $29.54 | 10400 |
| 2024-05-31 | 29.65 | $29.52 | 14329 |
| 2024-05-30 | 29.64 | $29.33 | 12319 |
| 2024-05-29 | 29.69 | $29.43 | 21219 |
| 2024-05-28 | 29.72 | $29.58 | 37604 |
| 2024-05-24 | 29.69 | $29.59 | 17742 |
| 2024-05-23 | 29.66 | $29.41 | 9600 |
| 2024-05-22 | 29.67 | $29.56 | 12300 |
| 2024-05-21 | 29.62 | $29.63 | 28000 |
| 2024-05-20 | 29.54 | $29.57 | 11800 |
| 2024-05-17 | 29.46 | $29.53 | 7500 |
| 2024-05-16 | 29.36 | $29.53 | 13800 |
| 2024-05-15 | 29.24 | $29.54 | 12005 |
| 2024-05-14 | 29.09 | $29.27 | 43344 |
| 2024-05-13 | 28.99 | $29.16 | 6100 |
| 2024-05-10 | 28.89 | $29.17 | 7900 |
| 2024-05-09 | 28.77 | $29.11 | 20511 |
| 2024-05-08 | 28.64 | $28.98 | 11400 |
| 2024-05-07 | 28.52 | $28.98 | 18400 |
| 2024-05-06 | 28.38 | $28.92 | 74120 |
| 2024-05-03 | 28.23 | $28.64 | 10347 |
| 2024-05-02 | 28.13 | $28.38 | 57830 |
| 2024-05-01 | 28.10 | $28.06 | 7613 |
| 2024-04-30 | 28.17 | $28.21 | 9000 |
| 2024-04-29 | 28.21 | $28.62 | 17500 |
| 2024-04-26 | 28.12 | $28.56 | 18400 |
| 2024-04-25 | 28.05 | $28.21 | 7931 |
| 2024-04-24 | 28.07 | $28.35 | 9000 |
| 2024-04-23 | 28.06 | $28.40 | 7637 |
| 2024-04-22 | 28.03 | $28.03 | 27500 |
| 2024-04-19 | 28.12 | $27.83 | 481300 |
| 2024-04-18 | 28.31 | $28.04 | 16628 |
| 2024-04-17 | 28.46 | $28.13 | 10100 |
| 2024-04-16 | 28.63 | $28.29 | 13309 |
| 2024-04-15 | 28.78 | $28.33 | 10400 |
| 2024-04-12 | 28.96 | $28.68 | 8200 |
| 2024-04-11 | 29.06 | $29.10 | 8918 |
| 2024-04-10 | 29.06 | $28.89 | 43536 |
| 2024-04-09 | 29.12 | $29.06 | 8900 |
| 2024-04-08 | 29.13 | $29.06 | 125907 |
| 2024-04-05 | 29.15 | $29.11 | 14300 |
| 2024-04-04 | 29.15 | $28.80 | 14700 |
| 2024-04-03 | 29.25 | $29.11 | 10400 |
| 2024-04-02 | 29.27 | $29.09 | 19900 |
| 2024-04-01 | 29.30 | $29.20 | 29800 |
| 2024-03-28 | 29.29 | $29.25 | 18000 |
| 2024-03-27 | 29.27 | $29.20 | 19428 |
| 2024-03-26 | 29.25 | $29.06 | 14415 |
| 2024-03-25 | 29.26 | $29.25 | 11210 |
| 2024-03-22 | 29.22 | $29.28 | 9500 |
| 2024-03-21 | 29.15 | $29.32 | 14400 |
| 2024-03-20 | 29.05 | $29.21 | 17400 |
| 2024-03-19 | 28.96 | $29.00 | 22200 |
| 2024-03-18 | 28.91 | $28.84 | 38200 |
| 2024-03-15 | 28.89 | $28.67 | 9218 |
| 2024-03-14 | 28.92 | $28.82 | 18146 |
| 2024-03-13 | 28.91 | $28.88 | 13009 |
| 2024-03-12 | 28.87 | $28.95 | 23034 |
| 2024-03-11 | 28.80 | $28.69 | 7339 |
| 2024-03-08 | 28.78 | $28.70 | 32400 |
| 2024-03-07 | 28.76 | $28.88 | 21500 |
| 2024-03-06 | 28.67 | $28.61 | 8600 |
| 2024-03-05 | 28.64 | $28.40 | 12845 |
| 2024-03-04 | 28.67 | $28.73 | 12325 |
| 2024-03-01 | 28.59 | $28.67 | 47600 |
| 2024-02-29 | 28.50 | $28.57 | 13400 |
| 2024-02-28 | 28.43 | $28.33 | 18900 |
| 2024-02-27 | 28.41 | $28.38 | 49046 |
| 2024-02-26 | 28.37 | $28.41 | 10000 |
| 2024-02-23 | 28.30 | $28.48 | 32746 |
| 2024-02-22 | 28.19 | $28.43 | 23302 |
| 2024-02-21 | 28.07 | $27.91 | 13134 |
| 2024-02-20 | 28.09 | $27.85 | 74237 |
| 2024-02-16 | 28.12 | $28.03 | 16341 |
| 2024-02-15 | 28.10 | $28.10 | 22324 |
| 2024-02-14 | 28.05 | $27.98 | 14512 |
| 2024-02-13 | 28.01 | $27.74 | 69741 |
| 2024-02-12 | 28.04 | $28.04 | 60138 |
| 2024-02-09 | 27.98 | $28.06 | 6228 |
| 2024-02-08 | 27.89 | $27.95 | 161247 |
| 2024-02-07 | 27.82 | $27.92 | 152131 |
| 2024-02-06 | 27.73 | $27.72 | 170800 |
| 2024-02-05 | 27.68 | $27.73 | 38900 |
| 2024-02-02 | 27.61 | $27.73 | 15500 |
| 2024-02-01 | 27.52 | $27.48 | 8519 |
| 2024-01-31 | 27.49 | $27.28 | 65900 |
| 2024-01-30 | 27.51 | $27.59 | 3323 |
| 2024-01-29 | 27.43 | $27.61 | 10700 |
| 2024-01-26 | 27.32 | $27.42 | 8009 |
| 2024-01-25 | 27.25 | $27.39 | 8039 |
| 2024-01-24 | 27.17 | $27.33 | 6200 |
| 2024-01-23 | 27.08 | $27.30 | 12100 |
| 2024-01-22 | 26.98 | $27.21 | 8900 |
| 2024-01-19 | 26.89 | $27.14 | 12708 |
| 2024-01-18 | 26.80 | $26.87 | 10200 |
| 2024-01-17 | 26.77 | $26.65 | 15537 |
| 2024-01-16 | 26.80 | $26.76 | 10332 |
| 2024-01-12 | 26.81 | $26.91 | 11711 |
| 2024-01-11 | 26.76 | $26.88 | 7708 |
| 2024-01-10 | 26.72 | $26.83 | 8600 |
| 2024-01-09 | 26.68 | $26.72 | 9722 |
| 2024-01-08 | 26.66 | $26.71 | 35039 |
| 2024-01-05 | 26.64 | $26.41 | 4325 |
| 2024-01-04 | 26.71 | $26.37 | 4800 |
| 2024-01-03 | 26.81 | $26.44 | 9700 |
| 2024-01-02 | 26.90 | $26.68 | 33700 |
| 2023-12-29 | 26.93 | $26.71 | 18700 |
| 2023-12-28 | 26.95 | $26.76 | 24800 |
| 2023-12-27 | 26.96 | $26.75 | 186041 |
| 2023-12-26 | 26.97 | $26.92 | 21348 |
| 2023-12-22 | 26.92 | $26.81 | 7449 |
| 2023-12-21 | 26.89 | $26.84 | 7632 |
| 2023-12-20 | 26.84 | $26.64 | 5725 |
| 2023-12-19 | 26.83 | $26.87 | 6500 |
| 2023-12-18 | 26.75 | $26.81 | 379645 |
| 2023-12-15 | 26.65 | $26.66 | 19200 |
| 2023-12-14 | 26.59 | $26.69 | 14017 |
| 2023-12-13 | 26.49 | $26.62 | 12718 |
| 2023-12-12 | 26.38 | $26.41 | 11100 |
| 2023-12-11 | 26.31 | $26.29 | 3800 |
| 2023-12-08 | 26.27 | $26.21 | 17603 |
| 2023-12-07 | 26.23 | $26.10 | 14008 |
| 2023-12-06 | 26.22 | $25.92 | 12400 |
| 2023-12-05 | 26.25 | $26.01 | 8500 |
| 2023-12-04 | 26.26 | $25.97 | 11434 |
| 2023-12-01 | 26.27 | $26.12 | 4100 |
| 2023-11-30 | 26.24 | $26.06 | 3500 |
| 2023-11-29 | 26.21 | $25.98 | 9600 |
| 2023-11-28 | 26.19 | $26.00 | 7410 |
| 2023-11-27 | 26.16 | $25.98 | 18900 |
| 2023-11-24 | 26.12 | $26.00 | 2514 |
| 2023-11-22 | 26.06 | $26.00 | 21300 |
| 2023-11-21 | 25.97 | $25.91 | 7000 |
| 2023-11-20 | 25.89 | $25.94 | 6700 |
| 2023-11-17 | 25.78 | $25.78 | 6200 |
| 2023-11-16 | 25.68 | $25.78 | 18343 |
| 2023-11-15 | 25.56 | $25.75 | 29033 |
| 2023-11-14 | 25.42 | $25.73 | 15148 |
| 2023-11-13 | 25.24 | $25.37 | 20800 |
| 2023-11-10 | 25.14 | $25.45 | 8729 |
| 2023-11-09 | 24.99 | $25.05 | 17546 |
| 2023-11-08 | 24.93 | $25.24 | 43128 |
| 2023-11-07 | 24.79 | $25.19 | 15700 |
| 2023-11-06 | 24.64 | $25.17 | 19600 |
| 2023-11-03 | 24.47 | $25.10 | 31500 |
| 2023-11-02 | 24.27 | $24.88 | 41800 |
| 2023-11-01 | 24.11 | $24.47 | 26100 |
| 2023-10-31 | 24.05 | $24.22 | 19723 |
| 2023-10-30 | 24.05 | $24.08 | 18800 |
| 2023-10-27 | 24.11 | $23.75 | 29200 |
| 2023-10-26 | 24.29 | $23.91 | 19700 |
| 2023-10-25 | 24.46 | $24.19 | 42500 |
| 2023-10-24 | 24.58 | $24.55 | 31800 |
| 2023-10-23 | 24.62 | $24.37 | 22135 |
| 2023-10-20 | 24.73 | $24.37 | 29324 |
| 2023-10-19 | 24.86 | $24.71 | 25500 |
| 2023-10-18 | 24.91 | $24.85 | 30800 |
| 2023-10-17 | 24.94 | $25.14 | 33800 |
| 2023-10-16 | 24.87 | $25.15 | 22900 |
| 2023-10-13 | 24.79 | $24.88 | 19100 |
| 2023-10-12 | 24.78 | $25.02 | 18427 |
| 2023-10-11 | 24.73 | $25.15 | 28236 |
| 2023-10-10 | 24.62 | $25.05 | 24500 |
| 2023-10-09 | 24.53 | $24.97 | 43725 |
| 2023-10-06 | 24.45 | $24.83 | 17702 |
| 2023-10-05 | 24.40 | $24.52 | 12116 |
| 2023-10-04 | 24.44 | $24.55 | 30100 |
| 2023-10-03 | 24.49 | $24.32 | 32418 |
| 2023-10-02 | 24.62 | $24.67 | 47812 |
| 2023-09-29 | 24.68 | $24.66 | 25716 |
| 2023-09-28 | 24.76 | $24.70 | 16600 |
| 2023-09-27 | 24.86 | $24.54 | 16037 |
| 2023-09-26 | 25.02 | $24.65 | 16045 |
| 2023-09-25 | 25.20 | $24.99 | 14000 |
| 2023-09-22 | 25.30 | $24.92 | 25105 |
| 2023-09-21 | 25.46 | $24.96 | 23503 |
| 2023-09-20 | 25.63 | $25.39 | 33200 |
| 2023-09-19 | 25.71 | $25.59 | 12445 |
| 2023-09-18 | 25.74 | $25.64 | 35300 |
| 2023-09-15 | 25.76 | $25.65 | 30000 |
| 2023-09-14 | 25.78 | $25.91 | 26339 |
| 2023-09-13 | 25.72 | $25.73 | 12700 |
| 2023-09-12 | 25.71 | $25.69 | 76807 |
| 2023-09-11 | 25.70 | $25.81 | 18348 |
| 2023-09-08 | 25.66 | $25.63 | 12300 |
| 2023-09-07 | 25.66 | $25.60 | 13000 |
| 2023-09-06 | 25.67 | $25.67 | 21630 |
| 2023-09-05 | 25.66 | $25.83 | 10430 |
| 2023-09-01 | 25.60 | $25.89 | 19315 |
| 2023-08-31 | 25.50 | $25.87 | 71100 |
| 2023-08-30 | 25.40 | $25.85 | 18914 |
| 2023-08-29 | 25.27 | $25.76 | 29314 |
| 2023-08-28 | 25.15 | $25.41 | 34322 |
| 2023-08-25 | 25.11 | $25.27 | 10600 |
| 2023-08-24 | 25.12 | $25.13 | 15516 |
| 2023-08-23 | 25.18 | $25.44 | 8544 |
| 2023-08-22 | 25.15 | $25.19 | 17100 |
| 2023-08-21 | 25.20 | $25.24 | 18300 |
| 2023-08-18 | 25.25 | $25.05 | 69000 |
| 2023-08-17 | 25.37 | $25.08 | 49333 |
| 2023-08-16 | 25.52 | $25.28 | 86800 |
| 2023-08-15 | 25.63 | $25.50 | 89430 |
| 2023-08-14 | 25.70 | $25.70 | 184000 |
| 2023-08-11 | 25.73 | $25.56 | 551682 |
| 2023-08-10 | 25.80 | $25.61 | 229757 |
| 2023-08-09 | 25.88 | $25.56 | 318763 |
| 2023-08-08 | 25.99 | $25.79 | 75707 |
| 2023-08-07 | 26.05 | $25.88 | 124115 |
| 2023-08-04 | 26.09 | $25.66 | 104257 |
| 2023-08-03 | 26.20 | $25.86 | 284771 |
| 2023-08-02 | 26.28 | $25.88 | 1.2M |
| 2023-08-01 | 26.36 | $26.27 | 222414 |
| 2023-07-31 | 26.33 | $26.29 | 357775 |
| 2023-07-28 | 26.29 | $26.27 | 165005 |
| 2023-07-27 | 26.23 | $26.00 | 200675 |
| 2023-07-26 | 26.25 | $26.14 | 137598 |
| 2023-07-25 | 26.22 | $26.19 | 1790 |
| 2023-07-24 | 26.16 | $26.09 | 100 |
| 2023-07-21 | 26.12 | $26.01 | — |
| 2023-07-20 | 26.08 | $26.00 | — |
| 2023-07-19 | 26.04 | $26.20 | — |
| 2023-07-18 | 25.92 | $26.15 | 100 |
| 2023-07-17 | 25.79 | $25.96 | — |
| 2023-07-14 | 25.68 | $25.83 | — |
| 2023-07-13 | 25.59 | $25.88 | 5600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.63
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
56.65
Maximum
73.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.63 | $41.54 | 30500 |
| 2026-07-16 | 54.25 | $41.80 | 19206 |
| 2026-07-15 | 57.67 | $42.12 | 17101 |
| 2026-07-14 | 56.28 | $41.95 | 85417 |
| 2026-07-13 | 54.70 | $41.76 | 65000 |
| 2026-07-10 | 58.16 | $42.09 | 86034 |
| 2026-07-09 | 56.58 | $41.89 | 49300 |
| 2026-07-08 | 53.84 | $41.56 | 13419 |
| 2026-07-07 | 54.93 | $41.67 | 15429 |
| 2026-07-06 | 57.05 | $41.88 | 16400 |
| 2026-07-02 | 53.84 | $41.48 | 11518 |
| 2026-07-01 | 54.51 | $41.55 | 9543 |
| 2026-06-30 | 55.46 | $41.65 | 29735 |
| 2026-06-29 | 52.31 | $41.25 | 6930 |
| 2026-06-26 | 49.96 | $40.97 | 15000 |
| 2026-06-25 | 50.13 | $40.99 | 12414 |
| 2026-06-24 | 49.73 | $40.94 | 12541 |
| 2026-06-23 | 50.19 | $41.00 | 13100 |
| 2026-06-22 | 55.56 | $41.66 | 10500 |
| 2026-06-18 | 56.87 | $41.81 | 17604 |
| 2026-06-17 | 53.83 | $41.37 | 52116 |
| 2026-06-16 | 58.36 | $41.88 | 14038 |
| 2026-06-15 | 60.35 | $42.09 | 14015 |
| 2026-06-12 | 54.93 | $41.31 | 19242 |
| 2026-06-11 | 53.46 | $41.12 | 20800 |
| 2026-06-10 | 47.27 | $40.40 | 13800 |
| 2026-06-09 | 53.57 | $41.07 | 35800 |
| 2026-06-08 | 55.13 | $41.22 | 9500 |
| 2026-06-05 | 53.05 | $40.98 | 15200 |
| 2026-06-04 | 70.55 | $42.33 | 19346 |
| 2026-06-03 | 69.56 | $42.19 | 13700 |
| 2026-06-02 | 73.24 | $42.41 | 20400 |
| 2026-06-01 | 73.11 | $42.39 | 12200 |
| 2026-05-29 | 72.45 | $42.28 | 67923 |
| 2026-05-28 | 71.92 | $42.19 | 18100 |
| 2026-05-27 | 70.27 | $41.92 | 19949 |
| 2026-05-26 | 70.09 | $41.89 | 10914 |
| 2026-05-22 | 68.54 | $41.64 | 9535 |
| 2026-05-21 | 67.65 | $41.50 | 29606 |
| 2026-05-20 | 66.75 | $41.36 | 18200 |
| 2026-05-19 | 64.26 | $40.99 | 22942 |
| 2026-05-18 | 66.56 | $41.17 | 16300 |
| 2026-05-15 | 66.94 | $41.20 | 16500 |
| 2026-05-14 | 73.58 | $41.70 | 5100 |
| 2026-05-13 | 72.27 | $41.45 | 11800 |
| 2026-05-12 | 70.62 | $41.15 | 19409 |
| 2026-05-11 | 70.75 | $41.16 | 21413 |
| 2026-05-08 | 70.22 | $41.06 | 18400 |
| 2026-05-07 | 68.46 | $40.74 | 14900 |
| 2026-05-06 | 70.43 | $40.90 | 17432 |
| 2026-05-05 | 66.86 | $40.27 | 14900 |
| 2026-05-04 | 65.21 | $40.01 | 10537 |
| 2026-05-01 | 66.91 | $40.15 | 60100 |
| 2026-04-30 | 66.19 | $40.03 | 12200 |
| 2026-04-29 | 62.94 | $39.52 | 44400 |
| 2026-04-28 | 64.56 | $39.66 | 23500 |
| 2026-04-27 | 65.48 | $39.74 | 35400 |
| 2026-04-24 | 65.36 | $39.72 | 56117 |
| 2026-04-23 | 63.55 | $39.41 | 15300 |
| 2026-04-22 | 64.90 | $39.54 | 22234 |
| 2026-04-21 | 62.94 | $39.20 | 18500 |
| 2026-04-20 | 64.76 | $39.38 | 14031 |
| 2026-04-17 | 66.27 | $39.53 | 15800 |
| 2026-04-16 | 63.81 | $39.07 | 58336 |
| 2026-04-15 | 63.14 | $38.95 | 27713 |
| 2026-04-14 | 61.57 | $38.67 | 41833 |
| 2026-04-13 | 58.64 | $38.18 | 15600 |
| 2026-04-10 | 55.68 | $37.73 | 9516 |
| 2026-04-09 | 56.19 | $37.79 | 18508 |
| 2026-04-08 | 54.35 | $37.51 | 6348 |
| 2026-04-07 | 47.09 | $36.55 | 15300 |
| 2026-04-06 | 47.61 | $36.62 | 20300 |
| 2026-04-02 | 45.55 | $36.37 | 14500 |
| 2026-04-01 | 45.69 | $36.39 | 35031 |
| 2026-03-31 | 43.02 | $36.06 | 39800 |
| 2026-03-30 | 32.83 | $34.99 | 14400 |
| 2026-03-27 | 34.64 | $35.32 | 19346 |
| 2026-03-26 | 38.30 | $35.92 | 17026 |
| 2026-03-25 | 42.89 | $36.56 | 13700 |
| 2026-03-24 | 41.21 | $36.40 | 29200 |
| 2026-03-23 | 41.87 | $36.49 | 16604 |
| 2026-03-20 | 37.69 | $36.09 | 14601 |
| 2026-03-19 | 41.36 | $36.61 | 47231 |
| 2026-03-18 | 42.34 | $36.74 | 12600 |
| 2026-03-17 | 46.71 | $37.28 | 16500 |
| 2026-03-16 | 45.53 | $37.16 | 24342 |
| 2026-03-13 | 38.72 | $36.53 | 40300 |
| 2026-03-12 | 40.63 | $36.78 | 25300 |
| 2026-03-11 | 45.60 | $37.36 | 130116 |
| 2026-03-10 | 46.06 | $37.41 | 21200 |
| 2026-03-09 | 46.42 | $37.45 | 19100 |
| 2026-03-06 | 41.46 | $36.99 | 17815 |
| 2026-03-05 | 47.97 | $37.70 | 75200 |
| 2026-03-04 | 50.74 | $37.96 | 16400 |
| 2026-03-03 | 46.94 | $37.62 | 125906 |
| 2026-03-02 | 51.01 | $37.99 | 21400 |
| 2026-02-27 | 49.89 | $37.89 | 48225 |
| 2026-02-26 | 52.75 | $38.14 | 38036 |
| 2026-02-25 | 55.53 | $38.37 | 32900 |
| 2026-02-24 | 50.82 | $37.93 | 33523 |
| 2026-02-23 | 47.97 | $37.69 | 40400 |
| 2026-02-20 | 51.52 | $37.99 | 34200 |
| 2026-02-19 | 49.75 | $37.84 | 13228 |
| 2026-02-18 | 50.93 | $37.94 | 14400 |
| 2026-02-17 | 48.01 | $37.69 | 15534 |
| 2026-02-13 | 46.68 | $37.58 | 34100 |
| 2026-02-12 | 46.21 | $37.54 | 124800 |
| 2026-02-11 | 52.65 | $38.12 | 30800 |
| 2026-02-10 | 52.33 | $38.09 | 8746 |
| 2026-02-09 | 54.22 | $38.25 | 17308 |
| 2026-02-06 | 52.38 | $38.07 | 94202 |
| 2026-02-05 | 42.91 | $37.29 | 509300 |
| 2026-02-04 | 48.96 | $37.80 | 16429 |
| 2026-02-03 | 51.53 | $37.99 | 26000 |
| 2026-02-02 | 54.84 | $38.22 | 7500 |
| 2026-01-30 | 53.22 | $38.09 | 17900 |
| 2026-01-29 | 55.85 | $38.27 | 8900 |
| 2026-01-28 | 56.58 | $38.32 | 9100 |
| 2026-01-27 | 56.58 | $38.32 | 15515 |
| 2026-01-26 | 54.41 | $38.12 | 29100 |
| 2026-01-23 | 52.26 | $37.93 | 13836 |
| 2026-01-22 | 51.69 | $37.88 | 9845 |
| 2026-01-21 | 49.39 | $37.68 | 25121 |
| 2026-01-20 | 42.66 | $37.16 | 16109 |
| 2026-01-16 | 55.65 | $38.12 | 6800 |
| 2026-01-15 | 55.38 | $38.10 | 8500 |
| 2026-01-14 | 53.78 | $37.98 | 6603 |
| 2026-01-13 | 57.01 | $38.18 | 17700 |
| 2026-01-12 | 58.52 | $38.27 | 12516 |
| 2026-01-09 | 57.81 | $38.21 | 7900 |
| 2026-01-08 | 54.90 | $37.97 | 28434 |
| 2026-01-07 | 56.44 | $38.07 | 14300 |
| 2026-01-06 | 56.75 | $38.09 | 62100 |
| 2026-01-05 | 55.03 | $37.94 | 6900 |
| 2026-01-02 | 51.75 | $37.67 | 8313 |
| 2025-12-31 | 51.75 | $37.67 | 25100 |
| 2025-12-30 | 55.11 | $37.92 | 9743 |
| 2025-12-29 | 58.26 | $38.14 | 7911 |
| 2025-12-26 | 60.51 | $38.29 | 7100 |
| 2025-12-24 | 59.62 | $38.20 | 5500 |
| 2025-12-23 | 58.54 | $38.09 | 19200 |
| 2025-12-22 | 57.15 | $37.95 | 26228 |
| 2025-12-19 | 54.46 | $37.69 | 6340 |
| 2025-12-18 | 50.74 | $37.36 | 21300 |
| 2025-12-17 | 48.30 | $37.16 | 22000 |
| 2025-12-16 | 53.59 | $37.58 | 13200 |
| 2025-12-15 | 54.67 | $37.66 | 19400 |
| 2025-12-12 | 54.80 | $37.67 | 139731 |
| 2025-12-11 | 60.17 | $38.06 | 15700 |
| 2025-12-10 | 58.48 | $37.89 | 35138 |
| 2025-12-09 | 56.75 | $37.72 | 10900 |
| 2025-12-08 | 57.97 | $37.81 | 10600 |
| 2025-12-05 | 58.36 | $37.84 | 212900 |
| 2025-12-04 | 58.49 | $37.85 | 12400 |
| 2025-12-03 | 58.23 | $37.82 | 12440 |
| 2025-12-02 | 57.30 | $37.71 | 10818 |
| 2025-12-01 | 56.39 | $37.60 | 11500 |
| 2025-11-28 | 58.00 | $37.75 | 1816 |
| 2025-11-26 | 56.99 | $37.62 | 10100 |
| 2025-11-25 | 54.91 | $37.36 | 34200 |
| 2025-11-24 | 52.40 | $37.06 | 17600 |
| 2025-11-21 | 46.12 | $36.40 | 14700 |
| 2025-11-20 | 42.63 | $36.08 | 12900 |
| 2025-11-19 | 47.77 | $36.64 | 16521 |
| 2025-11-18 | 46.01 | $36.48 | 22400 |
| 2025-11-17 | 47.73 | $36.66 | 16217 |
| 2025-11-14 | 52.63 | $37.13 | 8922 |
| 2025-11-13 | 51.62 | $37.03 | 12300 |
| 2025-11-12 | 59.94 | $37.72 | 15600 |
| 2025-11-11 | 60.35 | $37.75 | 34322 |
| 2025-11-10 | 58.77 | $37.57 | 9525 |
| 2025-11-07 | 52.50 | $36.94 | 11800 |
| 2025-11-06 | 52.62 | $36.95 | 11724 |
| 2025-11-05 | 57.93 | $37.37 | 15800 |
| 2025-11-04 | 56.44 | $37.22 | 16019 |
| 2025-11-03 | 62.32 | $37.64 | 12905 |
| 2025-10-31 | 62.15 | $37.62 | 11415 |
| 2025-10-30 | 61.36 | $37.53 | 6900 |
| 2025-10-29 | 65.82 | $37.84 | 11212 |
| 2025-10-28 | 65.96 | $37.85 | 13400 |
| 2025-10-27 | 64.85 | $37.70 | 10000 |
| 2025-10-24 | 61.04 | $37.23 | 29100 |
| 2025-10-23 | 58.41 | $36.94 | 10400 |
| 2025-10-22 | 56.87 | $36.78 | 18900 |
| 2025-10-21 | 58.93 | $36.94 | 18545 |
| 2025-10-20 | 58.49 | $36.89 | 22700 |
| 2025-10-17 | 54.34 | $36.45 | 12800 |
| 2025-10-16 | 50.03 | $36.05 | 23400 |
| 2025-10-15 | 53.90 | $36.37 | 21627 |
| 2025-10-14 | 52.81 | $36.27 | 6837 |
| 2025-10-13 | 54.27 | $36.39 | 12321 |
| 2025-10-10 | 45.33 | $35.64 | 14900 |
| 2025-10-09 | 64.71 | $36.85 | 43600 |
| 2025-10-08 | 66.73 | $36.94 | 67000 |
| 2025-10-07 | 64.13 | $36.72 | 15136 |
| 2025-10-06 | 67.31 | $36.86 | 29700 |
| 2025-10-03 | 65.69 | $36.72 | 12839 |
| 2025-10-02 | 65.34 | $36.69 | 30400 |
| 2025-10-01 | 65.55 | $36.70 | 17936 |
| 2025-09-30 | 63.90 | $36.55 | 28324 |
| 2025-09-29 | 61.80 | $36.37 | 13207 |
| 2025-09-26 | 64.57 | $36.51 | 25424 |
| 2025-09-25 | 62.28 | $36.31 | 15906 |
| 2025-09-24 | 65.50 | $36.47 | 27537 |
| 2025-09-23 | 67.79 | $36.58 | 17800 |
| 2025-09-22 | 72.15 | $36.78 | 6343 |
| 2025-09-19 | 70.72 | $36.62 | 8100 |
| 2025-09-18 | 69.51 | $36.49 | 25300 |
| 2025-09-17 | 67.02 | $36.24 | 37800 |
| 2025-09-16 | 67.65 | $36.27 | 27000 |
| 2025-09-15 | 68.26 | $36.30 | 13006 |
| 2025-09-12 | 66.55 | $36.12 | 13500 |
| 2025-09-11 | 66.45 | $36.11 | 11838 |
| 2025-09-10 | 63.47 | $35.81 | 19215 |
| 2025-09-09 | 62.52 | $35.72 | 7800 |
| 2025-09-08 | 61.02 | $35.58 | 12400 |
| 2025-09-05 | 59.93 | $35.48 | 26028 |
| 2025-09-04 | 62.07 | $35.61 | 16228 |
| 2025-09-03 | 58.50 | $35.28 | 14800 |
| 2025-09-02 | 56.00 | $35.07 | 12800 |
| 2025-08-29 | 60.10 | $35.32 | 9700 |
| 2025-08-28 | 64.97 | $35.59 | 13833 |
| 2025-08-27 | 63.52 | $35.45 | 11816 |
| 2025-08-26 | 62.56 | $35.36 | 18100 |
| 2025-08-25 | 61.17 | $35.23 | 19315 |
| 2025-08-22 | 63.23 | $35.35 | 10900 |
| 2025-08-21 | 57.19 | $34.82 | 20800 |
| 2025-08-20 | 59.83 | $34.97 | 11737 |
| 2025-08-19 | 60.54 | $35.01 | 8741 |
| 2025-08-18 | 65.72 | $35.29 | 13719 |
| 2025-08-15 | 65.42 | $35.26 | 15000 |
| 2025-08-14 | 67.10 | $35.35 | 13000 |
| 2025-08-13 | 66.56 | $35.29 | 6713 |
| 2025-08-12 | 65.57 | $35.18 | 16108 |
| 2025-08-11 | 61.64 | $34.78 | 10530 |
| 2025-08-08 | 63.00 | $34.86 | 6400 |
| 2025-08-07 | 59.72 | $34.55 | 6400 |
| 2025-08-06 | 60.88 | $34.62 | 8600 |
| 2025-08-05 | 57.52 | $34.32 | 12313 |
| 2025-08-04 | 59.79 | $34.46 | 12500 |
| 2025-08-01 | 52.97 | $33.92 | 15429 |
| 2025-07-31 | 64.30 | $34.51 | 10900 |
| 2025-07-30 | 66.35 | $34.60 | 25300 |
| 2025-07-29 | 67.72 | $34.66 | 18046 |
| 2025-07-28 | 69.78 | $34.75 | 11432 |
| 2025-07-25 | 69.68 | $34.74 | 8909 |
| 2025-07-24 | 68.63 | $34.63 | 8123 |
| 2025-07-23 | 67.66 | $34.53 | 20500 |
| 2025-07-22 | 65.31 | $34.30 | 13746 |
| 2025-07-21 | 65.21 | $34.29 | 76300 |
| 2025-07-18 | 64.39 | $34.21 | 7700 |
| 2025-07-17 | 65.12 | $34.25 | 16025 |
| 2025-07-16 | 63.77 | $34.11 | 15500 |
| 2025-07-15 | 61.75 | $33.91 | 10400 |
| 2025-07-14 | 65.01 | $34.10 | 14000 |
| 2025-07-11 | 64.45 | $34.04 | 8100 |
| 2025-07-10 | 65.96 | $34.13 | 13200 |
| 2025-07-09 | 65.27 | $34.05 | 9100 |
| 2025-07-08 | 63.43 | $33.84 | 43238 |
| 2025-07-07 | 64.04 | $33.88 | 15700 |
| 2025-07-03 | 68.29 | $34.15 | 6332 |
| 2025-07-02 | 65.38 | $33.79 | 10829 |
| 2025-07-01 | 64.61 | $33.70 | 13000 |
| 2025-06-30 | 66.17 | $33.80 | 43800 |
| 2025-06-27 | 64.20 | $33.56 | 11300 |
| 2025-06-26 | 64.65 | $33.59 | 15200 |
| 2025-06-25 | 62.24 | $33.30 | 15600 |
| 2025-06-24 | 62.80 | $33.34 | 47244 |
| 2025-06-23 | 59.52 | $32.96 | 6700 |
| 2025-06-20 | 56.23 | $32.62 | 9000 |
| 2025-06-18 | 57.67 | $32.73 | 12500 |
| 2025-06-17 | 58.18 | $32.77 | 19644 |
| 2025-06-16 | 61.57 | $33.03 | 14331 |
| 2025-06-13 | 58.38 | $32.67 | 12700 |
| 2025-06-12 | 63.54 | $33.04 | 17300 |
| 2025-06-11 | 62.52 | $32.92 | 103200 |
| 2025-06-10 | 64.08 | $33.03 | 19812 |
| 2025-06-09 | 62.79 | $32.87 | 47800 |
| 2025-06-06 | 62.72 | $32.86 | 8932 |
| 2025-06-05 | 59.97 | $32.52 | 107430 |
| 2025-06-04 | 62.14 | $32.69 | 10600 |
| 2025-06-03 | 62.14 | $32.69 | 39538 |
| 2025-06-02 | 60.07 | $32.42 | 16904 |
| 2025-05-30 | 59.36 | $32.33 | 91700 |
| 2025-05-29 | 59.28 | $32.32 | 16007 |
| 2025-05-28 | 58.17 | $32.17 | 150119 |
| 2025-05-27 | 59.51 | $32.30 | 27600 |
| 2025-05-23 | 55.46 | $31.76 | 8500 |
| 2025-05-22 | 57.17 | $31.93 | 9700 |
| 2025-05-21 | 57.27 | $31.94 | 37617 |
| 2025-05-20 | 60.44 | $32.26 | 10100 |
| 2025-05-19 | 61.66 | $32.38 | 136328 |
| 2025-05-16 | 61.47 | $32.35 | 8320 |
| 2025-05-15 | 60.57 | $32.20 | 23138 |
| 2025-05-14 | 59.74 | $32.06 | 26638 |
| 2025-05-13 | 59.57 | $32.03 | 22928 |
| 2025-05-12 | 58.72 | $31.88 | 18535 |
| 2025-05-09 | 53.53 | $31.04 | 53500 |
| 2025-05-08 | 53.83 | $31.08 | 10900 |
| 2025-05-07 | 52.61 | $30.89 | 10900 |
| 2025-05-06 | 51.98 | $30.79 | 17947 |
| 2025-05-05 | 53.27 | $30.98 | 15008 |
| 2025-05-02 | 54.21 | $31.12 | 25202 |
| 2025-05-01 | 52.08 | $30.75 | 18100 |
| 2025-04-30 | 51.03 | $30.57 | 6207 |
| 2025-04-29 | 50.69 | $30.51 | 21900 |
| 2025-04-28 | 49.91 | $30.37 | 6400 |
| 2025-04-25 | 49.64 | $30.32 | 19345 |
| 2025-04-24 | 48.54 | $30.11 | 27232 |
| 2025-04-23 | 45.85 | $29.61 | 27816 |
| 2025-04-22 | 42.97 | $29.10 | 10647 |
| 2025-04-21 | 38.65 | $28.39 | 20700 |
| 2025-04-17 | 41.65 | $29.10 | 25541 |
| 2025-04-16 | 40.72 | $28.95 | 23700 |
| 2025-04-15 | 44.03 | $29.70 | 27233 |
| 2025-04-14 | 44.12 | $29.72 | 115700 |
| 2025-04-11 | 42.83 | $29.49 | 23000 |
| 2025-04-10 | 39.92 | $28.98 | 27500 |
| 2025-04-09 | 43.92 | $29.94 | 26245 |
| 2025-04-08 | 25.21 | $27.42 | 24947 |
| 2025-04-07 | 26.72 | $27.87 | 37400 |
| 2025-04-04 | 27.03 | $27.96 | 43334 |
| 2025-04-03 | 34.35 | $29.71 | 48600 |
| 2025-04-02 | 44.06 | $31.21 | 14200 |
| 2025-04-01 | 41.77 | $30.99 | 19200 |
| 2025-03-31 | 40.61 | $30.88 | 24819 |
| 2025-03-28 | 38.72 | $30.70 | 8500 |
| 2025-03-27 | 44.74 | $31.50 | 6500 |
| 2025-03-26 | 45.32 | $31.57 | 14629 |
| 2025-03-25 | 48.05 | $31.89 | 10300 |
| 2025-03-24 | 47.30 | $31.81 | 10211 |
| 2025-03-21 | 41.88 | $31.27 | 13000 |
| 2025-03-20 | 42.04 | $31.29 | 11148 |
| 2025-03-19 | 42.62 | $31.37 | 13600 |
| 2025-03-18 | 38.87 | $31.00 | 17900 |
| 2025-03-17 | 41.30 | $31.35 | 15745 |
| 2025-03-14 | 39.24 | $31.15 | 16500 |
| 2025-03-13 | 31.47 | $30.47 | 10825 |
| 2025-03-12 | 34.22 | $30.92 | 15205 |
| 2025-03-11 | 32.47 | $30.78 | 53609 |
| 2025-03-10 | 33.50 | $30.95 | 16100 |
| 2025-03-07 | 39.74 | $31.84 | 9318 |
| 2025-03-06 | 37.37 | $31.65 | 15213 |
| 2025-03-05 | 42.17 | $32.23 | 15000 |
| 2025-03-04 | 37.58 | $31.88 | 57500 |
| 2025-03-03 | 40.36 | $32.20 | 11800 |
| 2025-02-28 | 45.92 | $32.75 | 11700 |
| 2025-02-27 | 39.60 | $32.31 | 10300 |
| 2025-02-26 | 44.93 | $32.78 | 13316 |
| 2025-02-25 | 45.55 | $32.83 | 27023 |
| 2025-02-24 | 47.54 | $32.99 | 24542 |
| 2025-02-21 | 49.34 | $33.13 | 31700 |
| 2025-02-20 | 57.61 | $33.69 | 12200 |
| 2025-02-19 | 59.64 | $33.81 | 10900 |
| 2025-02-18 | 57.63 | $33.64 | 18000 |
| 2025-02-14 | 57.51 | $33.63 | 15000 |
| 2025-02-13 | 57.40 | $33.62 | 13338 |
| 2025-02-12 | 53.00 | $33.25 | 130100 |
| 2025-02-11 | 54.29 | $33.34 | 28700 |
| 2025-02-10 | 54.43 | $33.35 | 14036 |
| 2025-02-07 | 51.70 | $33.12 | 16335 |
| 2025-02-06 | 55.26 | $33.38 | 18000 |
| 2025-02-05 | 53.87 | $33.26 | 36900 |
| 2025-02-04 | 53.29 | $33.21 | 124925 |
| 2025-02-03 | 50.60 | $32.98 | 13234 |
| 2025-01-31 | 53.53 | $33.21 | 5023 |
| 2025-01-30 | 55.11 | $33.33 | 8317 |
| 2025-01-29 | 53.70 | $33.20 | 10426 |
| 2025-01-28 | 55.61 | $33.35 | 15129 |
| 2025-01-27 | 51.46 | $32.97 | 7921 |
| 2025-01-24 | 58.13 | $33.46 | 22217 |
| 2025-01-23 | 58.72 | $33.50 | 9900 |
| 2025-01-22 | 57.59 | $33.39 | 22519 |
| 2025-01-21 | 55.50 | $33.19 | 84015 |
| 2025-01-17 | 53.07 | $32.97 | 19245 |
| 2025-01-16 | 49.26 | $32.65 | 139416 |
| 2025-01-15 | 50.10 | $32.72 | 49000 |
| 2025-01-14 | 41.66 | $32.10 | 15828 |
| 2025-01-13 | 41.66 | $32.10 | 18400 |
| 2025-01-10 | 40.94 | $32.05 | 18500 |
| 2025-01-08 | 46.19 | $32.53 | 50040 |
| 2025-01-07 | 45.63 | $32.49 | 36600 |
| 2025-01-06 | 49.62 | $32.82 | 21100 |
| 2025-01-03 | 47.23 | $32.64 | 7100 |
| 2025-01-02 | 41.68 | $32.26 | 16906 |
| 2024-12-31 | 42.01 | $32.29 | 30234 |
| 2024-12-30 | 44.24 | $32.49 | 16219 |
| 2024-12-27 | 52.12 | $33.09 | 18000 |
| 2024-12-26 | 56.76 | $33.38 | 14425 |
| 2024-12-24 | 56.93 | $33.39 | 9031 |
| 2024-12-23 | 51.99 | $33.02 | 14200 |
| 2024-12-20 | 48.83 | $32.81 | 15700 |
| 2024-12-19 | 43.99 | $32.52 | 17222 |
| 2024-12-18 | 44.82 | $32.58 | 113320 |
| 2024-12-17 | 63.22 | $33.55 | 64900 |
| 2024-12-16 | 63.22 | $33.55 | 46826 |
| 2024-12-13 | 61.91 | $33.46 | 46300 |
| 2024-12-12 | 62.62 | $33.49 | 16000 |
| 2024-12-11 | 65.45 | $33.61 | 6400 |
| 2024-12-10 | 62.05 | $33.36 | 31123 |
| 2024-12-09 | 63.47 | $33.42 | 14300 |
| 2024-12-06 | 66.88 | $33.56 | 19216 |
| 2024-12-05 | 66.39 | $33.52 | 9800 |
| 2024-12-04 | 67.09 | $33.55 | 17500 |
| 2024-12-03 | 64.97 | $33.37 | 52700 |
| 2024-12-02 | 64.85 | $33.36 | 154046 |
| 2024-11-29 | 64.27 | $33.31 | 4600 |
| 2024-11-27 | 62.13 | $33.13 | 17000 |
| 2024-11-26 | 64.37 | $33.24 | 11438 |
| 2024-11-25 | 62.75 | $33.10 | 12715 |
| 2024-11-22 | 61.56 | $33.00 | 10400 |
| 2024-11-21 | 60.36 | $32.90 | 12607 |
| 2024-11-20 | 58.00 | $32.71 | 29723 |
| 2024-11-19 | 58.70 | $32.75 | 32640 |
| 2024-11-18 | 56.71 | $32.59 | 11900 |
| 2024-11-15 | 55.18 | $32.47 | 32809 |
| 2024-11-14 | 62.56 | $32.89 | 29436 |
| 2024-11-13 | 66.16 | $33.07 | 17221 |
| 2024-11-12 | 66.06 | $33.06 | 17936 |
| 2024-11-11 | 66.06 | $33.06 | 9945 |
| 2024-11-08 | 66.06 | $33.06 | 14400 |
| 2024-11-07 | 65.43 | $32.99 | 20602 |
| 2024-11-06 | 63.39 | $32.77 | 25304 |
| 2024-11-05 | 53.73 | $31.95 | 19205 |
| 2024-11-04 | 48.37 | $31.61 | 53300 |
| 2024-11-01 | 49.49 | $31.68 | 5200 |
| 2024-10-31 | 48.19 | $31.60 | 21245 |
| 2024-10-30 | 57.55 | $32.13 | 52000 |
| 2024-10-29 | 59.41 | $32.22 | 24400 |
| 2024-10-28 | 58.85 | $32.18 | 14609 |
| 2024-10-25 | 57.30 | $32.07 | 12805 |
| 2024-10-24 | 58.05 | $32.11 | 11410 |
| 2024-10-23 | 56.98 | $32.03 | 12000 |
| 2024-10-22 | 62.70 | $32.33 | 17700 |
| 2024-10-21 | 61.85 | $32.26 | 10900 |
| 2024-10-18 | 63.21 | $32.33 | 15800 |
| 2024-10-17 | 62.19 | $32.24 | 25000 |
| 2024-10-16 | 61.86 | $32.21 | 9700 |
| 2024-10-15 | 60.42 | $32.08 | 21045 |
| 2024-10-14 | 64.71 | $32.32 | 4649 |
| 2024-10-11 | 62.61 | $32.12 | 10213 |
| 2024-10-10 | 60.24 | $31.91 | 9702 |
| 2024-10-09 | 60.59 | $31.93 | 14300 |
| 2024-10-08 | 58.43 | $31.74 | 19100 |
| 2024-10-07 | 54.44 | $31.42 | 15600 |
| 2024-10-04 | 58.44 | $31.66 | 16000 |
| 2024-10-03 | 55.04 | $31.40 | 17821 |
| 2024-10-02 | 56.38 | $31.48 | 13447 |
| 2024-10-01 | 56.00 | $31.45 | 18414 |
| 2024-09-30 | 59.84 | $31.68 | 27400 |
| 2024-09-27 | 58.55 | $31.57 | 4640 |
| 2024-09-26 | 62.35 | $31.79 | 5814 |
| 2024-09-25 | 61.38 | $31.70 | 21400 |
| 2024-09-24 | 61.88 | $31.73 | 11200 |
| 2024-09-23 | 61.38 | $31.68 | 8138 |
| 2024-09-20 | 60.48 | $31.59 | 7100 |
| 2024-09-19 | 61.38 | $31.65 | 8933 |
| 2024-09-18 | 56.90 | $31.21 | 4400 |
| 2024-09-17 | 57.62 | $31.26 | 8700 |
| 2024-09-16 | 57.90 | $31.28 | 14542 |
| 2024-09-13 | 57.61 | $31.25 | 8500 |
| 2024-09-12 | 55.76 | $31.06 | 16500 |
| 2024-09-11 | 53.84 | $30.87 | 13746 |
| 2024-09-10 | 50.18 | $30.53 | 10036 |
| 2024-09-09 | 48.93 | $30.42 | 14300 |
| 2024-09-06 | 45.52 | $30.13 | 8500 |
| 2024-09-05 | 51.37 | $30.65 | 20700 |
| 2024-09-04 | 51.85 | $30.69 | 11628 |
| 2024-09-03 | 51.85 | $30.69 | 19300 |
| 2024-08-30 | 59.64 | $31.30 | 13902 |
| 2024-08-29 | 57.13 | $31.05 | 17713 |
| 2024-08-28 | 56.82 | $31.02 | 18300 |
| 2024-08-27 | 58.68 | $31.16 | 17200 |
| 2024-08-26 | 57.65 | $31.05 | 19515 |
| 2024-08-23 | 59.05 | $31.16 | 21144 |
| 2024-08-22 | 56.30 | $30.86 | 8748 |
| 2024-08-21 | 59.06 | $31.08 | 15033 |
| 2024-08-20 | 58.35 | $31.00 | 15100 |
| 2024-08-19 | 58.71 | $31.03 | 3200 |
| 2024-08-16 | 56.86 | $30.81 | 17700 |
| 2024-08-15 | 56.52 | $30.77 | 34243 |
| 2024-08-14 | 52.45 | $30.31 | 28000 |
| 2024-08-13 | 50.93 | $30.15 | 9800 |
| 2024-08-12 | 45.91 | $29.66 | 12122 |
| 2024-08-09 | 46.00 | $29.67 | 8219 |
| 2024-08-08 | 44.10 | $29.49 | 10804 |
| 2024-08-07 | 37.48 | $28.92 | 12200 |
| 2024-08-06 | 39.43 | $29.17 | 9300 |
| 2024-08-05 | 33.82 | $28.74 | 8000 |
| 2024-08-02 | 41.46 | $29.64 | 17029 |
| 2024-08-01 | 47.71 | $30.19 | 9237 |
| 2024-07-31 | 53.73 | $30.62 | 15500 |
| 2024-07-30 | 47.26 | $30.18 | 15400 |
| 2024-07-29 | 49.66 | $30.34 | 13400 |
| 2024-07-26 | 47.77 | $30.22 | 8600 |
| 2024-07-25 | 43.94 | $29.99 | 47000 |
| 2024-07-24 | 45.31 | $30.09 | 12800 |
| 2024-07-23 | 56.98 | $30.78 | 10200 |
| 2024-07-22 | 58.22 | $30.84 | 18600 |
| 2024-07-19 | 52.87 | $30.51 | 4600 |
| 2024-07-18 | 56.18 | $30.67 | 23400 |
| 2024-07-17 | 64.05 | $31.00 | 15744 |
| 2024-07-16 | 72.53 | $31.29 | 20538 |
| 2024-07-15 | 70.06 | $31.10 | 10000 |
| 2024-07-12 | 69.79 | $31.08 | 12400 |
| 2024-07-11 | 67.56 | $30.92 | 7846 |
| 2024-07-10 | 73.71 | $31.11 | 9846 |
| 2024-07-09 | 71.08 | $30.91 | 12800 |
| 2024-07-08 | 70.52 | $30.87 | 10500 |
| 2024-07-05 | 70.38 | $30.86 | 9000 |
| 2024-07-03 | 68.14 | $30.70 | 10600 |
| 2024-07-02 | 66.32 | $30.58 | 14121 |
| 2024-07-01 | 64.39 | $30.46 | 12900 |
| 2024-06-28 | 62.70 | $30.36 | 20800 |
| 2024-06-27 | 64.15 | $30.41 | 13343 |
| 2024-06-26 | 69.98 | $30.60 | 50200 |
| 2024-06-25 | 71.60 | $30.65 | 47404 |
| 2024-06-24 | 68.24 | $30.41 | 17349 |
| 2024-06-21 | 70.21 | $30.47 | 21948 |
| 2024-06-20 | 71.86 | $30.52 | 12523 |
| 2024-06-18 | 72.84 | $30.55 | 15638 |
| 2024-06-17 | 72.36 | $30.51 | 14339 |
| 2024-06-14 | 69.99 | $30.32 | 23300 |
| 2024-06-13 | 71.53 | $30.37 | 5511 |
| 2024-06-12 | 70.03 | $30.25 | 13924 |
| 2024-06-11 | 65.76 | $29.95 | 8643 |
| 2024-06-10 | 65.61 | $29.94 | 6400 |
| 2024-06-07 | 65.00 | $29.90 | 16800 |
| 2024-06-06 | 64.56 | $29.87 | 8700 |
| 2024-06-05 | 64.56 | $29.87 | 7300 |
| 2024-06-04 | 60.00 | $29.57 | 17205 |
| 2024-06-03 | 59.50 | $29.54 | 10400 |
| 2024-05-31 | 59.18 | $29.52 | 14329 |
| 2024-05-30 | 56.05 | $29.33 | 12319 |
| 2024-05-29 | 58.29 | $29.43 | 21219 |
| 2024-05-28 | 61.80 | $29.58 | 37604 |
| 2024-05-24 | 62.04 | $29.59 | 17742 |
| 2024-05-23 | 59.38 | $29.41 | 9600 |
| 2024-05-22 | 62.87 | $29.56 | 12300 |
| 2024-05-21 | 64.56 | $29.63 | 28000 |
| 2024-05-20 | 63.77 | $29.57 | 11800 |
| 2024-05-17 | 63.25 | $29.53 | 7500 |
| 2024-05-16 | 63.25 | $29.53 | 13800 |
| 2024-05-15 | 63.45 | $29.54 | 12005 |
| 2024-05-14 | 60.13 | $29.27 | 43344 |
| 2024-05-13 | 58.68 | $29.16 | 6100 |
| 2024-05-10 | 58.87 | $29.17 | 7900 |
| 2024-05-09 | 58.11 | $29.11 | 20511 |
| 2024-05-08 | 56.47 | $28.98 | 11400 |
| 2024-05-07 | 56.47 | $28.98 | 18400 |
| 2024-05-06 | 55.75 | $28.92 | 74120 |
| 2024-05-03 | 52.24 | $28.64 | 10347 |
| 2024-05-02 | 48.64 | $28.38 | 57830 |
| 2024-05-01 | 43.69 | $28.06 | 7613 |
| 2024-04-30 | 45.65 | $28.21 | 9000 |
| 2024-04-29 | 51.68 | $28.62 | 17500 |
| 2024-04-26 | 50.77 | $28.56 | 18400 |
| 2024-04-25 | 45.08 | $28.21 | 7931 |
| 2024-04-24 | 47.15 | $28.35 | 9000 |
| 2024-04-23 | 47.90 | $28.40 | 7637 |
| 2024-04-22 | 41.37 | $28.03 | 27500 |
| 2024-04-19 | 37.34 | $27.83 | 481300 |
| 2024-04-18 | 40.09 | $28.04 | 16628 |
| 2024-04-17 | 41.33 | $28.13 | 10100 |
| 2024-04-16 | 43.61 | $28.29 | 13309 |
| 2024-04-15 | 44.19 | $28.33 | 10400 |
| 2024-04-12 | 49.65 | $28.68 | 8200 |
| 2024-04-11 | 57.81 | $29.10 | 8918 |
| 2024-04-10 | 54.24 | $28.89 | 43536 |
| 2024-04-09 | 58.02 | $29.06 | 8900 |
| 2024-04-08 | 58.02 | $29.06 | 125907 |
| 2024-04-05 | 59.11 | $29.11 | 14300 |
| 2024-04-04 | 54.01 | $28.80 | 14700 |
| 2024-04-03 | 61.27 | $29.11 | 10400 |
| 2024-04-02 | 60.94 | $29.09 | 19900 |
| 2024-04-01 | 63.71 | $29.20 | 29800 |
| 2024-03-28 | 64.98 | $29.25 | 18000 |
| 2024-03-27 | 64.30 | $29.20 | 19428 |
| 2024-03-26 | 62.37 | $29.06 | 14415 |
| 2024-03-25 | 67.06 | $29.25 | 11210 |
| 2024-03-22 | 67.82 | $29.28 | 9500 |
| 2024-03-21 | 68.82 | $29.32 | 14400 |
| 2024-03-20 | 67.58 | $29.21 | 17400 |
| 2024-03-19 | 65.05 | $29.00 | 22200 |
| 2024-03-18 | 62.96 | $28.84 | 38200 |
| 2024-03-15 | 60.59 | $28.67 | 9218 |
| 2024-03-14 | 64.03 | $28.82 | 18146 |
| 2024-03-13 | 65.44 | $28.88 | 13009 |
| 2024-03-12 | 67.09 | $28.95 | 23034 |
| 2024-03-11 | 63.89 | $28.69 | 7339 |
| 2024-03-08 | 64.12 | $28.70 | 32400 |
| 2024-03-07 | 68.28 | $28.88 | 21500 |
| 2024-03-06 | 65.05 | $28.61 | 8600 |
| 2024-03-05 | 62.20 | $28.40 | 12845 |
| 2024-03-04 | 70.80 | $28.73 | 12325 |
| 2024-03-01 | 70.09 | $28.67 | 47600 |
| 2024-02-29 | 68.88 | $28.57 | 13400 |
| 2024-02-28 | 65.73 | $28.33 | 18900 |
| 2024-02-27 | 67.08 | $28.38 | 49046 |
| 2024-02-26 | 67.87 | $28.41 | 10000 |
| 2024-02-23 | 69.69 | $28.48 | 32746 |
| 2024-02-22 | 69.12 | $28.43 | 23302 |
| 2024-02-21 | 62.20 | $27.91 | 13134 |
| 2024-02-20 | 61.25 | $27.85 | 74237 |
| 2024-02-16 | 65.99 | $28.03 | 16341 |
| 2024-02-15 | 67.93 | $28.10 | 22324 |
| 2024-02-14 | 66.32 | $27.98 | 14512 |
| 2024-02-13 | 62.75 | $27.74 | 69741 |
| 2024-02-12 | 71.77 | $28.04 | 60138 |
| 2024-02-09 | 72.42 | $28.06 | 6228 |
| 2024-02-08 | 71.04 | $27.95 | 161247 |
| 2024-02-07 | 70.65 | $27.92 | 152131 |
| 2024-02-06 | 67.97 | $27.72 | 170800 |
| 2024-02-05 | 68.27 | $27.73 | 38900 |
| 2024-02-02 | 68.27 | $27.73 | 15500 |
| 2024-02-01 | 64.80 | $27.48 | 8519 |
| 2024-01-31 | 61.62 | $27.28 | 65900 |
| 2024-01-30 | 71.09 | $27.59 | 3323 |
| 2024-01-29 | 71.76 | $27.61 | 10700 |
| 2024-01-26 | 69.11 | $27.42 | 8009 |
| 2024-01-25 | 68.67 | $27.39 | 8039 |
| 2024-01-24 | 67.80 | $27.33 | 6200 |
| 2024-01-23 | 67.37 | $27.30 | 12100 |
| 2024-01-22 | 66.07 | $27.21 | 8900 |
| 2024-01-19 | 65.04 | $27.14 | 12708 |
| 2024-01-18 | 60.68 | $26.87 | 10200 |
| 2024-01-17 | 56.47 | $26.65 | 15537 |
| 2024-01-16 | 59.50 | $26.76 | 10332 |
| 2024-01-12 | 63.93 | $26.91 | 11711 |
| 2024-01-11 | 63.41 | $26.88 | 7708 |
| 2024-01-10 | 62.56 | $26.83 | 8600 |
| 2024-01-09 | 60.65 | $26.72 | 9722 |
| 2024-01-08 | 60.47 | $26.71 | 35039 |
| 2024-01-05 | 54.76 | $26.41 | 4325 |
| 2024-01-04 | 53.91 | $26.37 | 4800 |
| 2024-01-03 | 55.64 | $26.44 | 9700 |
| 2024-01-02 | 62.11 | $26.68 | 33700 |
| 2023-12-29 | 62.98 | $26.71 | 18700 |
| 2023-12-28 | 64.41 | $26.76 | 24800 |
| 2023-12-27 | 64.26 | $26.75 | 186041 |
| 2023-12-26 | 69.09 | $26.92 | 21348 |
| 2023-12-22 | 67.59 | $26.81 | 7449 |
| 2023-12-21 | 68.45 | $26.84 | 7632 |
| 2023-12-20 | 65.69 | $26.64 | 5725 |
| 2023-12-19 | 72.63 | $26.87 | 6500 |
| 2023-12-18 | 71.90 | $26.81 | 379645 |
| 2023-12-15 | 69.98 | $26.66 | 19200 |
| 2023-12-14 | 70.90 | $26.69 | 14017 |
| 2023-12-13 | 70.03 | $26.62 | 12718 |
| 2023-12-12 | 67.22 | $26.41 | 11100 |
| 2023-12-11 | 65.47 | $26.29 | 3800 |
| 2023-12-08 | 64.26 | $26.21 | 17603 |
| 2023-12-07 | 62.54 | $26.10 | 14008 |
| 2023-12-06 | 59.52 | $25.92 | 12400 |
| 2023-12-05 | 61.89 | $26.01 | 8500 |
| 2023-12-04 | 61.24 | $25.97 | 11434 |
| 2023-12-01 | 65.21 | $26.12 | 4100 |
| 2023-11-30 | 64.33 | $26.06 | 3500 |
| 2023-11-29 | 63.15 | $25.98 | 9600 |
| 2023-11-28 | 63.65 | $26.00 | 7410 |
| 2023-11-27 | 63.38 | $25.98 | 18900 |
| 2023-11-24 | 63.84 | $26.00 | 2514 |
| 2023-11-22 | 63.84 | $26.00 | 21300 |
| 2023-11-21 | 62.74 | $25.91 | 7000 |
| 2023-11-20 | 63.35 | $25.94 | 6700 |
| 2023-11-17 | 61.45 | $25.78 | 6200 |
| 2023-11-16 | 61.45 | $25.78 | 18343 |
| 2023-11-15 | 61.11 | $25.75 | 29033 |
| 2023-11-14 | 60.89 | $25.73 | 15148 |
| 2023-11-13 | 56.73 | $25.37 | 20800 |
| 2023-11-10 | 58.03 | $25.45 | 8729 |
| 2023-11-09 | 52.89 | $25.05 | 17546 |
| 2023-11-08 | 55.98 | $25.24 | 43128 |
| 2023-11-07 | 55.33 | $25.19 | 15700 |
| 2023-11-06 | 55.08 | $25.17 | 19600 |
| 2023-11-03 | 54.21 | $25.10 | 31500 |
| 2023-11-02 | 51.42 | $24.88 | 41800 |
| 2023-11-01 | 45.54 | $24.47 | 26100 |
| 2023-10-31 | 41.44 | $24.22 | 19723 |
| 2023-10-30 | 39.00 | $24.08 | 18800 |
| 2023-10-27 | 32.70 | $23.75 | 29200 |
| 2023-10-26 | 34.34 | $23.91 | 19700 |
| 2023-10-25 | 37.44 | $24.19 | 42500 |
| 2023-10-24 | 42.09 | $24.55 | 31800 |
| 2023-10-23 | 38.46 | $24.37 | 22135 |
| 2023-10-20 | 38.46 | $24.37 | 29324 |
| 2023-10-19 | 43.06 | $24.71 | 25500 |
| 2023-10-18 | 45.17 | $24.85 | 30800 |
| 2023-10-17 | 50.00 | $25.14 | 33800 |
| 2023-10-16 | 50.18 | $25.15 | 22900 |
| 2023-10-13 | 45.24 | $24.88 | 19100 |
| 2023-10-12 | 47.57 | $25.02 | 18427 |
| 2023-10-11 | 49.82 | $25.15 | 28236 |
| 2023-10-10 | 48.02 | $25.05 | 24500 |
| 2023-10-09 | 46.56 | $24.97 | 43725 |
| 2023-10-06 | 43.95 | $24.83 | 17702 |
| 2023-10-05 | 37.52 | $24.52 | 12116 |
| 2023-10-04 | 37.92 | $24.55 | 30100 |
| 2023-10-03 | 32.70 | $24.32 | 32418 |
| 2023-10-02 | 37.22 | $24.67 | 47812 |
| 2023-09-29 | 36.99 | $24.66 | 25716 |
| 2023-09-28 | 37.52 | $24.70 | 16600 |
| 2023-09-27 | 33.87 | $24.54 | 16037 |
| 2023-09-26 | 35.21 | $24.65 | 16045 |
| 2023-09-25 | 39.87 | $24.99 | 14000 |
| 2023-09-22 | 38.27 | $24.92 | 25105 |
| 2023-09-21 | 38.83 | $24.96 | 23503 |
| 2023-09-20 | 45.64 | $25.39 | 33200 |
| 2023-09-19 | 49.47 | $25.59 | 12445 |
| 2023-09-18 | 50.48 | $25.64 | 35300 |
| 2023-09-15 | 50.67 | $25.65 | 30000 |
| 2023-09-14 | 56.05 | $25.91 | 26339 |
| 2023-09-13 | 52.75 | $25.73 | 12700 |
| 2023-09-12 | 51.99 | $25.69 | 76807 |
| 2023-09-11 | 54.49 | $25.81 | 18348 |
| 2023-09-08 | 51.14 | $25.63 | 12300 |
| 2023-09-07 | 50.57 | $25.60 | 13000 |
| 2023-09-06 | 51.92 | $25.67 | 21630 |
| 2023-09-05 | 55.13 | $25.83 | 10430 |
| 2023-09-01 | 56.37 | $25.89 | 19315 |
| 2023-08-31 | 56.06 | $25.87 | 71100 |
| 2023-08-30 | 55.76 | $25.85 | 18914 |
| 2023-08-29 | 54.42 | $25.76 | 29314 |
| 2023-08-28 | 48.69 | $25.41 | 34322 |
| 2023-08-25 | 46.11 | $25.27 | 10600 |
| 2023-08-24 | 43.42 | $25.13 | 15516 |
| 2023-08-23 | 48.53 | $25.44 | 8544 |
| 2023-08-22 | 43.42 | $25.19 | 17100 |
| 2023-08-21 | 44.26 | $25.24 | 18300 |
| 2023-08-18 | 40.11 | $25.05 | 69000 |
| 2023-08-17 | 40.56 | $25.08 | 49333 |
| 2023-08-16 | 43.69 | $25.28 | 86800 |
| 2023-08-15 | 47.51 | $25.50 | 89430 |
| 2023-08-14 | 51.39 | $25.70 | 184000 |
| 2023-08-11 | 48.60 | $25.56 | 551682 |
| 2023-08-10 | 49.57 | $25.61 | 229757 |
| 2023-08-09 | 48.59 | $25.56 | 318763 |
| 2023-08-08 | 53.06 | $25.79 | 75707 |
| 2023-08-07 | 54.94 | $25.88 | 124115 |
| 2023-08-04 | 50.90 | $25.66 | 104257 |
| 2023-08-03 | 55.17 | $25.86 | 284771 |
| 2023-08-02 | 55.61 | $25.88 | 1.2M |
| 2023-08-01 | 65.32 | $26.27 | 222414 |
| 2023-07-31 | 65.88 | $26.29 | 357775 |
| 2023-07-28 | 65.60 | $26.27 | 165005 |
| 2023-07-27 | 61.55 | $26.00 | 200675 |
| 2023-07-26 | 65.34 | $26.14 | 137598 |
| 2023-07-25 | 66.73 | $26.19 | 1790 |
| 2023-07-24 | 65.33 | $26.09 | 100 |
| 2023-07-21 | 64.18 | $26.01 | — |
| 2023-07-20 | 64.01 | $26.00 | — |
| 2023-07-19 | 69.13 | $26.20 | — |
| 2023-07-18 | 68.58 | $26.15 | 100 |
| 2023-07-17 | 66.13 | $25.96 | — |
| 2023-07-14 | 64.43 | $25.83 | — |
| 2023-07-13 | 65.66 | $25.88 | 5600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.65
2026-07-17
Close Price
$41.54
Vol: 30500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -42.65 | $41.54 | 30500 |
| 2026-07-16 | -23.53 | $41.80 | 19206 |
| 2026-07-15 | -1.45 | $42.12 | 17101 |
| 2026-07-14 | -15.60 | $41.95 | 85417 |
| 2026-07-13 | -29.08 | $41.76 | 65000 |
| 2026-07-10 | -4.44 | $42.09 | 86034 |
| 2026-07-09 | -15.56 | $41.89 | 49300 |
| 2026-07-08 | -29.33 | $41.56 | 13419 |
| 2026-07-07 | -24.04 | $41.67 | 15429 |
| 2026-07-06 | -13.94 | $41.88 | 16400 |
| 2026-07-02 | -40.34 | $41.48 | 11518 |
| 2026-07-01 | -37.34 | $41.55 | 9543 |
| 2026-06-30 | -34.73 | $41.65 | 29735 |
| 2026-06-29 | -51.46 | $41.25 | 6930 |
| 2026-06-26 | -63.18 | $40.97 | 15000 |
| 2026-06-25 | -71.06 | $40.99 | 12414 |
| 2026-06-24 | -72.67 | $40.94 | 12541 |
| 2026-06-23 | -70.74 | $41.00 | 13100 |
| 2026-06-22 | -49.52 | $41.66 | 10500 |
| 2026-06-18 | -44.69 | $41.81 | 17604 |
| 2026-06-17 | -58.84 | $41.37 | 52116 |
| 2026-06-16 | -42.44 | $41.88 | 14038 |
| 2026-06-15 | -35.69 | $42.09 | 14015 |
| 2026-06-12 | -60.77 | $41.31 | 19242 |
| 2026-06-11 | -66.88 | $41.12 | 20800 |
| 2026-06-10 | -90.03 | $40.40 | 13800 |
| 2026-06-09 | -68.49 | $41.07 | 35800 |
| 2026-06-08 | -82.85 | $41.22 | 9500 |
| 2026-06-05 | -92.89 | $40.98 | 15200 |
| 2026-06-04 | -34.66 | $42.33 | 19346 |
| 2026-06-03 | -38.55 | $42.19 | 13700 |
| 2026-06-02 | -25.82 | $42.41 | 20400 |
| 2026-06-01 | -24.40 | $42.39 | 12200 |
| 2026-05-29 | -27.71 | $42.28 | 67923 |
| 2026-05-28 | -27.82 | $42.19 | 18100 |
| 2026-05-27 | -3.89 | $41.92 | 19949 |
| 2026-05-26 | -5.06 | $41.89 | 10914 |
| 2026-05-22 | -6.41 | $41.64 | 9535 |
| 2026-05-21 | -11.26 | $41.50 | 29606 |
| 2026-05-20 | -16.26 | $41.36 | 18200 |
| 2026-05-19 | -31.30 | $40.99 | 22942 |
| 2026-05-18 | -22.18 | $41.17 | 16300 |
| 2026-05-15 | -21.05 | $41.20 | 16500 |
| 2026-05-14 | -2.26 | $41.70 | 5100 |
| 2026-05-13 | -1.54 | $41.45 | 11800 |
| 2026-05-12 | -4.26 | $41.15 | 19409 |
| 2026-05-11 | -3.44 | $41.16 | 21413 |
| 2026-05-08 | -1.17 | $41.06 | 18400 |
| 2026-05-07 | -7.55 | $40.74 | 14900 |
| 2026-05-06 | -1.16 | $40.90 | 17432 |
| 2026-05-05 | -4.58 | $40.27 | 14900 |
| 2026-05-04 | -6.76 | $40.01 | 10537 |
| 2026-05-01 | -3.38 | $40.15 | 60100 |
| 2026-04-30 | -1.39 | $40.03 | 12200 |
| 2026-04-29 | -7.62 | $39.52 | 44400 |
| 2026-04-28 | -3.83 | $39.66 | 23500 |
| 2026-04-27 | -1.80 | $39.74 | 35400 |
| 2026-04-24 | -0.81 | $39.72 | 56117 |
| 2026-04-23 | -4.79 | $39.41 | 15300 |
| 2026-04-22 | -1.88 | $39.54 | 22234 |
| 2026-04-21 | -8.98 | $39.20 | 18500 |
| 2026-04-20 | -5.22 | $39.38 | 14031 |
| 2026-04-17 | -2.09 | $39.53 | 15800 |
| 2026-04-16 | -0.24 | $39.07 | 58336 |
| 2026-04-15 | 0.00 | $38.95 | 27713 |
| 2026-04-14 | 0.00 | $38.67 | 41833 |
| 2026-04-13 | 0.00 | $38.18 | 15600 |
| 2026-04-10 | -4.62 | $37.73 | 9516 |
| 2026-04-09 | -2.64 | $37.79 | 18508 |
| 2026-04-08 | -2.20 | $37.51 | 6348 |
| 2026-04-07 | -42.03 | $36.55 | 15300 |
| 2026-04-06 | -39.66 | $36.62 | 20300 |
| 2026-04-02 | -48.14 | $36.37 | 14500 |
| 2026-04-01 | -49.35 | $36.39 | 35031 |
| 2026-03-31 | -61.39 | $36.06 | 39800 |
| 2026-03-30 | -95.25 | $34.99 | 14400 |
| 2026-03-27 | -95.79 | $35.32 | 19346 |
| 2026-03-26 | -100.00 | $35.92 | 17026 |
| 2026-03-25 | -73.76 | $36.56 | 13700 |
| 2026-03-24 | -82.43 | $36.40 | 29200 |
| 2026-03-23 | -78.66 | $36.49 | 16604 |
| 2026-03-20 | -95.40 | $36.09 | 14601 |
| 2026-03-19 | -88.89 | $36.61 | 47231 |
| 2026-03-18 | -86.70 | $36.74 | 12600 |
| 2026-03-17 | -57.98 | $37.28 | 16500 |
| 2026-03-16 | -64.36 | $37.16 | 24342 |
| 2026-03-13 | -97.87 | $36.53 | 40300 |
| 2026-03-12 | -84.57 | $36.78 | 25300 |
| 2026-03-11 | -57.56 | $37.36 | 130116 |
| 2026-03-10 | -55.12 | $37.41 | 21200 |
| 2026-03-09 | -53.17 | $37.45 | 19100 |
| 2026-03-06 | -99.36 | $36.99 | 17815 |
| 2026-03-05 | -53.85 | $37.70 | 75200 |
| 2026-03-04 | -37.18 | $37.96 | 16400 |
| 2026-03-03 | -58.97 | $37.62 | 125906 |
| 2026-03-02 | -40.44 | $37.99 | 21400 |
| 2026-02-27 | -47.79 | $37.89 | 48225 |
| 2026-02-26 | -29.41 | $38.14 | 38036 |
| 2026-02-25 | -12.50 | $38.37 | 32900 |
| 2026-02-24 | -44.85 | $37.93 | 33523 |
| 2026-02-23 | -62.50 | $37.69 | 40400 |
| 2026-02-20 | -40.44 | $37.99 | 34200 |
| 2026-02-19 | -51.47 | $37.84 | 13228 |
| 2026-02-18 | -44.12 | $37.94 | 14400 |
| 2026-02-17 | -57.82 | $37.69 | 15534 |
| 2026-02-13 | -65.31 | $37.58 | 34100 |
| 2026-02-12 | -68.03 | $37.54 | 124800 |
| 2026-02-11 | -28.57 | $38.12 | 30800 |
| 2026-02-10 | -23.88 | $38.09 | 8746 |
| 2026-02-09 | -11.94 | $38.25 | 17308 |
| 2026-02-06 | -25.37 | $38.07 | 94202 |
| 2026-02-05 | -83.58 | $37.29 | 509300 |
| 2026-02-04 | -45.52 | $37.80 | 16429 |
| 2026-02-03 | -31.34 | $37.99 | 26000 |
| 2026-02-02 | -12.21 | $38.22 | 7500 |
| 2026-01-30 | -21.54 | $38.09 | 17900 |
| 2026-01-29 | -7.69 | $38.27 | 8900 |
| 2026-01-28 | -3.85 | $38.32 | 9100 |
| 2026-01-27 | -3.85 | $38.32 | 15515 |
| 2026-01-26 | -19.23 | $38.12 | 29100 |
| 2026-01-23 | -33.85 | $37.93 | 13836 |
| 2026-01-22 | -37.69 | $37.88 | 9845 |
| 2026-01-21 | -53.08 | $37.68 | 25121 |
| 2026-01-20 | -93.08 | $37.16 | 16109 |
| 2026-01-16 | -24.04 | $38.12 | 6800 |
| 2026-01-15 | -22.13 | $38.10 | 8500 |
| 2026-01-14 | -31.97 | $37.98 | 6603 |
| 2026-01-13 | -15.57 | $38.18 | 17700 |
| 2026-01-12 | -8.20 | $38.27 | 12516 |
| 2026-01-09 | -10.92 | $38.21 | 7900 |
| 2026-01-08 | -29.31 | $37.97 | 28434 |
| 2026-01-07 | -20.69 | $38.07 | 14300 |
| 2026-01-06 | -18.97 | $38.09 | 62100 |
| 2026-01-05 | -31.90 | $37.94 | 6900 |
| 2026-01-02 | -55.17 | $37.67 | 8313 |
| 2025-12-31 | -55.17 | $37.67 | 25100 |
| 2025-12-30 | -33.62 | $37.92 | 9743 |
| 2025-12-29 | -14.66 | $38.14 | 7911 |
| 2025-12-26 | -1.72 | $38.29 | 7100 |
| 2025-12-24 | -9.48 | $38.20 | 5500 |
| 2025-12-23 | -5.11 | $38.09 | 19200 |
| 2025-12-22 | -8.27 | $37.95 | 26228 |
| 2025-12-19 | -18.05 | $37.69 | 6340 |
| 2025-12-18 | -34.15 | $37.36 | 21300 |
| 2025-12-17 | -43.90 | $37.16 | 22000 |
| 2025-12-16 | -23.41 | $37.58 | 13200 |
| 2025-12-15 | -19.51 | $37.66 | 19400 |
| 2025-12-12 | -19.02 | $37.67 | 139731 |
| 2025-12-11 | 0.00 | $38.06 | 15700 |
| 2025-12-10 | -6.93 | $37.89 | 35138 |
| 2025-12-09 | -15.35 | $37.72 | 10900 |
| 2025-12-08 | -10.89 | $37.81 | 10600 |
| 2025-12-05 | -9.41 | $37.84 | 212900 |
| 2025-12-04 | -1.60 | $37.85 | 12400 |
| 2025-12-03 | -3.21 | $37.82 | 12440 |
| 2025-12-02 | -7.10 | $37.71 | 10818 |
| 2025-12-01 | -13.11 | $37.60 | 11500 |
| 2025-11-28 | -4.92 | $37.75 | 1816 |
| 2025-11-26 | -9.55 | $37.62 | 10100 |
| 2025-11-25 | -31.47 | $37.36 | 34200 |
| 2025-11-24 | -46.70 | $37.06 | 17600 |
| 2025-11-21 | -80.20 | $36.40 | 14700 |
| 2025-11-20 | -98.96 | $36.08 | 12900 |
| 2025-11-19 | -71.28 | $36.64 | 16521 |
| 2025-11-18 | -79.79 | $36.48 | 22400 |
| 2025-11-17 | -87.42 | $36.66 | 16217 |
| 2025-11-14 | -56.29 | $37.13 | 8922 |
| 2025-11-13 | -47.26 | $37.03 | 12300 |
| 2025-11-12 | -12.44 | $37.72 | 15600 |
| 2025-11-11 | -11.00 | $37.75 | 34322 |
| 2025-11-10 | -19.62 | $37.57 | 9525 |
| 2025-11-07 | -49.76 | $36.94 | 11800 |
| 2025-11-06 | -44.02 | $36.95 | 11724 |
| 2025-11-05 | -26.07 | $37.37 | 15800 |
| 2025-11-04 | -32.48 | $37.22 | 16019 |
| 2025-11-03 | -14.53 | $37.64 | 12905 |
| 2025-10-31 | -15.38 | $37.62 | 11415 |
| 2025-10-30 | -19.23 | $37.53 | 6900 |
| 2025-10-29 | -5.98 | $37.84 | 11212 |
| 2025-10-28 | -3.49 | $37.85 | 13400 |
| 2025-10-27 | 0.00 | $37.70 | 10000 |
| 2025-10-24 | -3.64 | $37.23 | 29100 |
| 2025-10-23 | -7.14 | $36.94 | 10400 |
| 2025-10-22 | -18.57 | $36.78 | 18900 |
| 2025-10-21 | -7.14 | $36.94 | 18545 |
| 2025-10-20 | -10.71 | $36.89 | 22700 |
| 2025-10-17 | -42.14 | $36.45 | 12800 |
| 2025-10-16 | -70.71 | $36.05 | 23400 |
| 2025-10-15 | -47.86 | $36.37 | 21627 |
| 2025-10-14 | -55.00 | $36.27 | 6837 |
| 2025-10-13 | -46.43 | $36.39 | 12321 |
| 2025-10-10 | -100.00 | $35.64 | 14900 |
| 2025-10-09 | -19.00 | $36.85 | 43600 |
| 2025-10-08 | -3.00 | $36.94 | 67000 |
| 2025-10-07 | -13.16 | $36.72 | 15136 |
| 2025-10-06 | -0.76 | $36.86 | 29700 |
| 2025-10-03 | -10.61 | $36.72 | 12839 |
| 2025-10-02 | -7.53 | $36.69 | 30400 |
| 2025-10-01 | -6.85 | $36.70 | 17936 |
| 2025-09-30 | -14.79 | $36.55 | 28324 |
| 2025-09-29 | -21.08 | $36.37 | 13207 |
| 2025-09-26 | -14.22 | $36.51 | 25424 |
| 2025-09-25 | -24.02 | $36.31 | 15906 |
| 2025-09-24 | -16.18 | $36.47 | 27537 |
| 2025-09-23 | -10.78 | $36.58 | 17800 |
| 2025-09-22 | -0.98 | $36.78 | 6343 |
| 2025-09-19 | 0.00 | $36.62 | 8100 |
| 2025-09-18 | -3.85 | $36.49 | 25300 |
| 2025-09-17 | -6.75 | $36.24 | 37800 |
| 2025-09-16 | -4.91 | $36.27 | 27000 |
| 2025-09-15 | -1.86 | $36.30 | 13006 |
| 2025-09-12 | -7.28 | $36.12 | 13500 |
| 2025-09-11 | -0.71 | $36.11 | 11838 |
| 2025-09-10 | -12.80 | $35.81 | 19215 |
| 2025-09-09 | -2.91 | $35.72 | 7800 |
| 2025-09-08 | -16.50 | $35.58 | 12400 |
| 2025-09-05 | -26.21 | $35.48 | 26028 |
| 2025-09-04 | 0.00 | $35.61 | 16228 |
| 2025-09-03 | -27.05 | $35.28 | 14800 |
| 2025-09-02 | -40.30 | $35.07 | 12800 |
| 2025-08-29 | -21.64 | $35.32 | 9700 |
| 2025-08-28 | -1.12 | $35.59 | 13833 |
| 2025-08-27 | -2.99 | $35.45 | 11816 |
| 2025-08-26 | -1.92 | $35.36 | 18100 |
| 2025-08-25 | -10.26 | $35.23 | 19315 |
| 2025-08-22 | -2.56 | $35.35 | 10900 |
| 2025-08-21 | -36.13 | $34.82 | 20800 |
| 2025-08-20 | -26.45 | $34.97 | 11737 |
| 2025-08-19 | -23.87 | $35.01 | 8741 |
| 2025-08-18 | -5.81 | $35.29 | 13719 |
| 2025-08-15 | -7.74 | $35.26 | 15000 |
| 2025-08-14 | -1.94 | $35.35 | 13000 |
| 2025-08-13 | -3.95 | $35.29 | 6713 |
| 2025-08-12 | -4.11 | $35.18 | 16108 |
| 2025-08-11 | -17.36 | $34.78 | 10530 |
| 2025-08-08 | -10.74 | $34.86 | 6400 |
| 2025-08-07 | -36.36 | $34.55 | 6400 |
| 2025-08-06 | -30.58 | $34.62 | 8600 |
| 2025-08-05 | -55.37 | $34.32 | 12313 |
| 2025-08-04 | -42.40 | $34.46 | 12500 |
| 2025-08-01 | -85.60 | $33.92 | 15429 |
| 2025-07-31 | -38.40 | $34.51 | 10900 |
| 2025-07-30 | -22.22 | $34.60 | 25300 |
| 2025-07-29 | -15.63 | $34.66 | 18046 |
| 2025-07-28 | -8.46 | $34.75 | 11432 |
| 2025-07-25 | -2.78 | $34.74 | 8909 |
| 2025-07-24 | -3.73 | $34.63 | 8123 |
| 2025-07-23 | -3.01 | $34.53 | 20500 |
| 2025-07-22 | -13.24 | $34.30 | 13746 |
| 2025-07-21 | -9.79 | $34.29 | 76300 |
| 2025-07-18 | -8.74 | $34.21 | 7700 |
| 2025-07-17 | -2.29 | $34.25 | 16025 |
| 2025-07-16 | -5.99 | $34.11 | 15500 |
| 2025-07-15 | -17.96 | $33.91 | 10400 |
| 2025-07-14 | -4.29 | $34.10 | 14000 |
| 2025-07-11 | -7.98 | $34.04 | 8100 |
| 2025-07-10 | -2.45 | $34.13 | 13200 |
| 2025-07-09 | -7.36 | $34.05 | 9100 |
| 2025-07-08 | -20.25 | $33.84 | 43238 |
| 2025-07-07 | -17.79 | $33.88 | 15700 |
| 2025-07-03 | -1.21 | $34.15 | 6332 |
| 2025-07-02 | -3.05 | $33.79 | 10829 |
| 2025-07-01 | -7.19 | $33.70 | 13000 |
| 2025-06-30 | 0.00 | $33.80 | 43800 |
| 2025-06-27 | -3.82 | $33.56 | 11300 |
| 2025-06-26 | -0.65 | $33.59 | 15200 |
| 2025-06-25 | -8.76 | $33.30 | 15600 |
| 2025-06-24 | -1.53 | $33.34 | 47244 |
| 2025-06-23 | -12.26 | $32.96 | 6700 |
| 2025-06-20 | -34.19 | $32.62 | 9000 |
| 2025-06-18 | -27.10 | $32.73 | 12500 |
| 2025-06-17 | -24.52 | $32.77 | 19644 |
| 2025-06-16 | -7.74 | $33.03 | 14331 |
| 2025-06-13 | -30.97 | $32.67 | 12700 |
| 2025-06-12 | -7.10 | $33.04 | 17300 |
| 2025-06-11 | -14.84 | $32.92 | 103200 |
| 2025-06-10 | 0.00 | $33.03 | 19812 |
| 2025-06-09 | -4.51 | $32.87 | 47800 |
| 2025-06-06 | -2.62 | $32.86 | 8932 |
| 2025-06-05 | -16.49 | $32.52 | 107430 |
| 2025-06-04 | -4.25 | $32.69 | 10600 |
| 2025-06-03 | -0.98 | $32.69 | 39538 |
| 2025-06-02 | -0.57 | $32.42 | 16904 |
| 2025-05-30 | -5.11 | $32.33 | 91700 |
| 2025-05-29 | -5.68 | $32.32 | 16007 |
| 2025-05-28 | -10.37 | $32.17 | 150119 |
| 2025-05-27 | -4.98 | $32.30 | 27600 |
| 2025-05-23 | -27.39 | $31.76 | 8500 |
| 2025-05-22 | -20.16 | $31.93 | 9700 |
| 2025-05-21 | -18.05 | $31.94 | 37617 |
| 2025-05-20 | -5.44 | $32.26 | 10100 |
| 2025-05-19 | -1.12 | $32.38 | 136328 |
| 2025-05-16 | -0.94 | $32.35 | 8320 |
| 2025-05-15 | -0.74 | $32.20 | 23138 |
| 2025-05-14 | -2.01 | $32.06 | 26638 |
| 2025-05-13 | -2.76 | $32.03 | 22928 |
| 2025-05-12 | 0.00 | $31.88 | 18535 |
| 2025-05-09 | -7.67 | $31.04 | 53500 |
| 2025-05-08 | -6.39 | $31.08 | 10900 |
| 2025-05-07 | -8.42 | $30.89 | 10900 |
| 2025-05-06 | -10.30 | $30.79 | 17947 |
| 2025-05-05 | -5.03 | $30.98 | 15008 |
| 2025-05-02 | -1.83 | $31.12 | 25202 |
| 2025-05-01 | -4.85 | $30.75 | 18100 |
| 2025-04-30 | -16.14 | $30.57 | 6207 |
| 2025-04-29 | -17.49 | $30.51 | 21900 |
| 2025-04-28 | -20.63 | $30.37 | 6400 |
| 2025-04-25 | -21.75 | $30.32 | 19345 |
| 2025-04-24 | -31.38 | $30.11 | 27232 |
| 2025-04-23 | -44.29 | $29.61 | 27816 |
| 2025-04-22 | -55.84 | $29.10 | 10647 |
| 2025-04-21 | -69.65 | $28.39 | 20700 |
| 2025-04-17 | -55.84 | $29.10 | 25541 |
| 2025-04-16 | -58.75 | $28.95 | 23700 |
| 2025-04-15 | -44.16 | $29.70 | 27233 |
| 2025-04-14 | -43.77 | $29.72 | 115700 |
| 2025-04-11 | -48.25 | $29.49 | 23000 |
| 2025-04-10 | -58.17 | $28.98 | 27500 |
| 2025-04-09 | -39.49 | $29.94 | 26245 |
| 2025-04-08 | -88.52 | $27.42 | 24947 |
| 2025-04-07 | -79.77 | $27.87 | 37400 |
| 2025-04-04 | -100.00 | $27.96 | 43334 |
| 2025-04-03 | -99.56 | $29.71 | 48600 |
| 2025-04-02 | -48.28 | $31.21 | 14200 |
| 2025-04-01 | -66.00 | $30.99 | 19200 |
| 2025-03-31 | -71.50 | $30.88 | 24819 |
| 2025-03-28 | -87.18 | $30.70 | 8500 |
| 2025-03-27 | -53.19 | $31.50 | 6500 |
| 2025-03-26 | -53.39 | $31.57 | 14629 |
| 2025-03-25 | -44.40 | $31.89 | 10300 |
| 2025-03-24 | -47.39 | $31.81 | 10211 |
| 2025-03-21 | -70.41 | $31.27 | 13000 |
| 2025-03-20 | -72.10 | $31.29 | 11148 |
| 2025-03-19 | -70.52 | $31.37 | 13600 |
| 2025-03-18 | -82.56 | $31.00 | 17900 |
| 2025-03-17 | -72.38 | $31.35 | 15745 |
| 2025-03-14 | -78.20 | $31.15 | 16500 |
| 2025-03-13 | -97.97 | $30.47 | 10825 |
| 2025-03-12 | -87.43 | $30.92 | 15205 |
| 2025-03-11 | -91.62 | $30.78 | 53609 |
| 2025-03-10 | -92.63 | $30.95 | 16100 |
| 2025-03-07 | -75.76 | $31.84 | 9318 |
| 2025-03-06 | -98.65 | $31.65 | 15213 |
| 2025-03-05 | -74.54 | $32.23 | 15000 |
| 2025-03-04 | -90.74 | $31.88 | 57500 |
| 2025-03-03 | -95.91 | $32.20 | 11800 |
| 2025-02-28 | -66.87 | $32.75 | 11700 |
| 2025-02-27 | -100.00 | $32.31 | 10300 |
| 2025-02-26 | -85.48 | $32.78 | 13316 |
| 2025-02-25 | -81.45 | $32.83 | 27023 |
| 2025-02-24 | -80.95 | $32.99 | 24542 |
| 2025-02-21 | -67.62 | $33.13 | 31700 |
| 2025-02-20 | -14.29 | $33.69 | 12200 |
| 2025-02-19 | -2.86 | $33.81 | 10900 |
| 2025-02-18 | -6.59 | $33.64 | 18000 |
| 2025-02-14 | -7.69 | $33.63 | 15000 |
| 2025-02-13 | 0.00 | $33.62 | 13338 |
| 2025-02-12 | -32.00 | $33.25 | 130100 |
| 2025-02-11 | -14.29 | $33.34 | 28700 |
| 2025-02-10 | -12.50 | $33.35 | 14036 |
| 2025-02-07 | -25.57 | $33.12 | 16335 |
| 2025-02-06 | -10.80 | $33.38 | 18000 |
| 2025-02-05 | -17.61 | $33.26 | 36900 |
| 2025-02-04 | -20.45 | $33.21 | 124925 |
| 2025-02-03 | -33.52 | $32.98 | 13234 |
| 2025-01-31 | -20.45 | $33.21 | 5023 |
| 2025-01-30 | -13.64 | $33.33 | 8317 |
| 2025-01-29 | -21.02 | $33.20 | 10426 |
| 2025-01-28 | -12.50 | $33.35 | 15129 |
| 2025-01-27 | -34.09 | $32.97 | 7921 |
| 2025-01-24 | -6.25 | $33.46 | 22217 |
| 2025-01-23 | -0.59 | $33.50 | 9900 |
| 2025-01-22 | -5.39 | $33.39 | 22519 |
| 2025-01-21 | -17.37 | $33.19 | 84015 |
| 2025-01-17 | -34.46 | $32.97 | 19245 |
| 2025-01-16 | -52.54 | $32.65 | 139416 |
| 2025-01-15 | -51.34 | $32.72 | 49000 |
| 2025-01-14 | -84.49 | $32.10 | 15828 |
| 2025-01-13 | -84.49 | $32.10 | 18400 |
| 2025-01-10 | -96.45 | $32.05 | 18500 |
| 2025-01-08 | -72.78 | $32.53 | 50040 |
| 2025-01-07 | -75.32 | $32.49 | 36600 |
| 2025-01-06 | -54.43 | $32.82 | 21100 |
| 2025-01-03 | -65.82 | $32.64 | 7100 |
| 2025-01-02 | -89.87 | $32.26 | 16906 |
| 2024-12-31 | -98.58 | $32.29 | 30234 |
| 2024-12-30 | -84.40 | $32.49 | 16219 |
| 2024-12-27 | -50.86 | $33.09 | 18000 |
| 2024-12-26 | -25.86 | $33.38 | 14425 |
| 2024-12-24 | -25.00 | $33.39 | 9031 |
| 2024-12-23 | -56.90 | $33.02 | 14200 |
| 2024-12-20 | -75.00 | $32.81 | 15700 |
| 2024-12-19 | -100.00 | $32.52 | 17222 |
| 2024-12-18 | -90.16 | $32.58 | 113320 |
| 2024-12-17 | -10.57 | $33.55 | 64900 |
| 2024-12-16 | -10.57 | $33.55 | 46826 |
| 2024-12-13 | -16.28 | $33.46 | 46300 |
| 2024-12-12 | -13.95 | $33.49 | 16000 |
| 2024-12-11 | -4.65 | $33.61 | 6400 |
| 2024-12-10 | -22.83 | $33.36 | 31123 |
| 2024-12-09 | -18.11 | $33.42 | 14300 |
| 2024-12-06 | -7.09 | $33.56 | 19216 |
| 2024-12-05 | -10.24 | $33.52 | 9800 |
| 2024-12-04 | -2.50 | $33.55 | 17500 |
| 2024-12-03 | -3.73 | $33.37 | 52700 |
| 2024-12-02 | -3.17 | $33.36 | 154046 |
| 2024-11-29 | -2.73 | $33.31 | 4600 |
| 2024-11-27 | -8.05 | $33.13 | 17000 |
| 2024-11-26 | -1.16 | $33.24 | 11438 |
| 2024-11-25 | -7.65 | $33.10 | 12715 |
| 2024-11-22 | -13.53 | $33.00 | 10400 |
| 2024-11-21 | -19.41 | $32.90 | 12607 |
| 2024-11-20 | -30.59 | $32.71 | 29723 |
| 2024-11-19 | -28.24 | $32.75 | 32640 |
| 2024-11-18 | -37.65 | $32.59 | 11900 |
| 2024-11-15 | -44.71 | $32.47 | 32809 |
| 2024-11-14 | -20.00 | $32.89 | 29436 |
| 2024-11-13 | -9.41 | $33.07 | 17221 |
| 2024-11-12 | -10.00 | $33.06 | 17936 |
| 2024-11-11 | -10.00 | $33.06 | 9945 |
| 2024-11-08 | -6.71 | $33.06 | 14400 |
| 2024-11-07 | -2.67 | $32.99 | 20602 |
| 2024-11-06 | -13.29 | $32.77 | 25304 |
| 2024-11-05 | -51.72 | $31.95 | 19205 |
| 2024-11-04 | -90.80 | $31.61 | 53300 |
| 2024-11-01 | -73.47 | $31.68 | 5200 |
| 2024-10-31 | -81.63 | $31.60 | 21245 |
| 2024-10-30 | -25.00 | $32.13 | 52000 |
| 2024-10-29 | -16.36 | $32.22 | 24400 |
| 2024-10-28 | -20.00 | $32.18 | 14609 |
| 2024-10-25 | -30.00 | $32.07 | 12805 |
| 2024-10-24 | -26.36 | $32.11 | 11410 |
| 2024-10-23 | -33.64 | $32.03 | 12000 |
| 2024-10-22 | -6.36 | $32.33 | 17700 |
| 2024-10-21 | -12.73 | $32.26 | 10900 |
| 2024-10-18 | -6.36 | $32.33 | 15800 |
| 2024-10-17 | -10.48 | $32.24 | 25000 |
| 2024-10-16 | -11.65 | $32.21 | 9700 |
| 2024-10-15 | -21.74 | $32.08 | 21045 |
| 2024-10-14 | -0.87 | $32.32 | 4649 |
| 2024-10-11 | -0.97 | $32.12 | 10213 |
| 2024-10-10 | -4.71 | $31.91 | 9702 |
| 2024-10-09 | -1.98 | $31.93 | 14300 |
| 2024-10-08 | -9.25 | $31.74 | 19100 |
| 2024-10-07 | -27.75 | $31.42 | 15600 |
| 2024-10-04 | -13.87 | $31.66 | 16000 |
| 2024-10-03 | -27.47 | $31.40 | 17821 |
| 2024-10-02 | -23.08 | $31.48 | 13447 |
| 2024-10-01 | -24.73 | $31.45 | 18414 |
| 2024-09-30 | -12.09 | $31.68 | 27400 |
| 2024-09-27 | -18.13 | $31.57 | 4640 |
| 2024-09-26 | -6.04 | $31.79 | 5814 |
| 2024-09-25 | -4.71 | $31.70 | 21400 |
| 2024-09-24 | -2.94 | $31.73 | 11200 |
| 2024-09-23 | -3.03 | $31.68 | 8138 |
| 2024-09-20 | -8.48 | $31.59 | 7100 |
| 2024-09-19 | -4.85 | $31.65 | 8933 |
| 2024-09-18 | -13.74 | $31.21 | 4400 |
| 2024-09-17 | -9.92 | $31.26 | 8700 |
| 2024-09-16 | -1.64 | $31.28 | 14542 |
| 2024-09-13 | -4.10 | $31.25 | 8500 |
| 2024-09-12 | -19.67 | $31.06 | 16500 |
| 2024-09-11 | -35.25 | $30.87 | 13746 |
| 2024-09-10 | -54.61 | $30.53 | 10036 |
| 2024-09-09 | -51.46 | $30.42 | 14300 |
| 2024-09-06 | -66.10 | $30.13 | 8500 |
| 2024-09-05 | -32.50 | $30.65 | 20700 |
| 2024-09-04 | -25.63 | $30.69 | 11628 |
| 2024-09-03 | -25.21 | $30.69 | 19300 |
| 2024-08-30 | 0.00 | $31.30 | 13902 |
| 2024-08-29 | -9.62 | $31.05 | 17713 |
| 2024-08-28 | -9.02 | $31.02 | 18300 |
| 2024-08-27 | -2.38 | $31.16 | 17200 |
| 2024-08-26 | -6.75 | $31.05 | 19515 |
| 2024-08-23 | -2.38 | $31.16 | 21144 |
| 2024-08-22 | -11.84 | $30.86 | 8748 |
| 2024-08-21 | -2.86 | $31.08 | 15033 |
| 2024-08-20 | -2.54 | $31.00 | 15100 |
| 2024-08-19 | 0.00 | $31.03 | 3200 |
| 2024-08-16 | -6.64 | $30.81 | 17700 |
| 2024-08-15 | -8.41 | $30.77 | 34243 |
| 2024-08-14 | -31.20 | $30.31 | 28000 |
| 2024-08-13 | -38.03 | $30.15 | 9800 |
| 2024-08-12 | -62.93 | $29.66 | 12122 |
| 2024-08-09 | -62.55 | $29.67 | 8219 |
| 2024-08-08 | -69.50 | $29.49 | 10804 |
| 2024-08-07 | -91.51 | $28.92 | 12200 |
| 2024-08-06 | -81.85 | $29.17 | 9300 |
| 2024-08-05 | -98.46 | $28.74 | 8000 |
| 2024-08-02 | -87.77 | $29.64 | 17029 |
| 2024-08-01 | -81.48 | $30.19 | 9237 |
| 2024-07-31 | -49.63 | $30.62 | 15500 |
| 2024-07-30 | -82.22 | $30.18 | 15400 |
| 2024-07-29 | -70.37 | $30.34 | 13400 |
| 2024-07-26 | -79.26 | $30.22 | 8600 |
| 2024-07-25 | -96.30 | $29.99 | 47000 |
| 2024-07-24 | -100.00 | $30.09 | 12800 |
| 2024-07-23 | -49.04 | $30.78 | 10200 |
| 2024-07-22 | -43.27 | $30.84 | 18600 |
| 2024-07-19 | -75.00 | $30.51 | 4600 |
| 2024-07-18 | -59.62 | $30.67 | 23400 |
| 2024-07-17 | -27.88 | $31.00 | 15744 |
| 2024-07-16 | 0.00 | $31.29 | 20538 |
| 2024-07-15 | -12.12 | $31.10 | 10000 |
| 2024-07-12 | -13.46 | $31.08 | 12400 |
| 2024-07-11 | -24.49 | $30.92 | 7846 |
| 2024-07-10 | 0.00 | $31.11 | 9846 |
| 2024-07-09 | -6.78 | $30.91 | 12800 |
| 2024-07-08 | -4.50 | $30.87 | 10500 |
| 2024-07-05 | -3.60 | $30.86 | 9000 |
| 2024-07-03 | -3.70 | $30.70 | 10600 |
| 2024-07-02 | -10.53 | $30.58 | 14121 |
| 2024-07-01 | -18.31 | $30.46 | 12900 |
| 2024-06-28 | -21.18 | $30.36 | 20800 |
| 2024-06-27 | -18.24 | $30.41 | 13343 |
| 2024-06-26 | -7.06 | $30.60 | 50200 |
| 2024-06-25 | -4.12 | $30.65 | 47404 |
| 2024-06-24 | -18.24 | $30.41 | 17349 |
| 2024-06-21 | -14.71 | $30.47 | 21948 |
| 2024-06-20 | -11.76 | $30.52 | 12523 |
| 2024-06-18 | -3.16 | $30.55 | 15638 |
| 2024-06-17 | -4.49 | $30.51 | 14339 |
| 2024-06-14 | -3.70 | $30.32 | 23300 |
| 2024-06-13 | 0.00 | $30.37 | 5511 |
| 2024-06-12 | -6.82 | $30.25 | 13924 |
| 2024-06-11 | -5.10 | $29.95 | 8643 |
| 2024-06-10 | -4.17 | $29.94 | 6400 |
| 2024-06-07 | -8.33 | $29.90 | 16800 |
| 2024-06-06 | -4.30 | $29.87 | 8700 |
| 2024-06-05 | -3.16 | $29.87 | 7300 |
| 2024-06-04 | -12.33 | $29.57 | 17205 |
| 2024-06-03 | -13.64 | $29.54 | 10400 |
| 2024-05-31 | -12.50 | $29.52 | 14329 |
| 2024-05-30 | -20.75 | $29.33 | 12319 |
| 2024-05-29 | -14.38 | $29.43 | 21219 |
| 2024-05-28 | -5.00 | $29.58 | 37604 |
| 2024-05-24 | -4.38 | $29.59 | 17742 |
| 2024-05-23 | -15.63 | $29.41 | 9600 |
| 2024-05-22 | -6.06 | $29.56 | 12300 |
| 2024-05-21 | -1.82 | $29.63 | 28000 |
| 2024-05-20 | -4.88 | $29.57 | 11800 |
| 2024-05-17 | -6.63 | $29.53 | 7500 |
| 2024-05-16 | -4.40 | $29.53 | 13800 |
| 2024-05-15 | 0.00 | $29.54 | 12005 |
| 2024-05-14 | -0.67 | $29.27 | 43344 |
| 2024-05-13 | -4.86 | $29.16 | 6100 |
| 2024-05-10 | -4.17 | $29.17 | 7900 |
| 2024-05-09 | -1.49 | $29.11 | 20511 |
| 2024-05-08 | -11.19 | $28.98 | 11400 |
| 2024-05-07 | -11.19 | $28.98 | 18400 |
| 2024-05-06 | -19.86 | $28.92 | 74120 |
| 2024-05-03 | -39.72 | $28.64 | 10347 |
| 2024-05-02 | -58.16 | $28.38 | 57830 |
| 2024-05-01 | -82.80 | $28.06 | 7613 |
| 2024-04-30 | -73.25 | $28.21 | 9000 |
| 2024-04-29 | -47.13 | $28.62 | 17500 |
| 2024-04-26 | -50.96 | $28.56 | 18400 |
| 2024-04-25 | -73.25 | $28.21 | 7931 |
| 2024-04-24 | -64.33 | $28.35 | 9000 |
| 2024-04-23 | -61.15 | $28.40 | 7637 |
| 2024-04-22 | -84.71 | $28.03 | 27500 |
| 2024-04-19 | -97.53 | $27.83 | 481300 |
| 2024-04-18 | -96.89 | $28.04 | 16628 |
| 2024-04-17 | -98.66 | $28.13 | 10100 |
| 2024-04-16 | -98.50 | $28.29 | 13309 |
| 2024-04-15 | -98.45 | $28.33 | 10400 |
| 2024-04-12 | -88.46 | $28.68 | 8200 |
| 2024-04-11 | -51.02 | $29.10 | 8918 |
| 2024-04-10 | -72.45 | $28.89 | 43536 |
| 2024-04-09 | -55.10 | $29.06 | 8900 |
| 2024-04-08 | -52.94 | $29.06 | 125907 |
| 2024-04-05 | -48.04 | $29.11 | 14300 |
| 2024-04-04 | -78.43 | $28.80 | 14700 |
| 2024-04-03 | -44.95 | $29.11 | 10400 |
| 2024-04-02 | -39.23 | $29.09 | 19900 |
| 2024-04-01 | -30.77 | $29.20 | 29800 |
| 2024-03-28 | -26.92 | $29.25 | 18000 |
| 2024-03-27 | -30.77 | $29.20 | 19428 |
| 2024-03-26 | -41.54 | $29.06 | 14415 |
| 2024-03-25 | -26.32 | $29.25 | 11210 |
| 2024-03-22 | -24.06 | $29.28 | 9500 |
| 2024-03-21 | -21.05 | $29.32 | 14400 |
| 2024-03-20 | -4.08 | $29.21 | 17400 |
| 2024-03-19 | -6.02 | $29.00 | 22200 |
| 2024-03-18 | -18.05 | $28.84 | 38200 |
| 2024-03-15 | -30.83 | $28.67 | 9218 |
| 2024-03-14 | -19.55 | $28.82 | 18146 |
| 2024-03-13 | -15.04 | $28.88 | 13009 |
| 2024-03-12 | -8.78 | $28.95 | 23034 |
| 2024-03-11 | -26.35 | $28.69 | 7339 |
| 2024-03-08 | -25.68 | $28.70 | 32400 |
| 2024-03-07 | -13.51 | $28.88 | 21500 |
| 2024-03-06 | -31.76 | $28.61 | 8600 |
| 2024-03-05 | -45.95 | $28.40 | 12845 |
| 2024-03-04 | -22.88 | $28.73 | 12325 |
| 2024-03-01 | -26.80 | $28.67 | 47600 |
| 2024-02-29 | -1.60 | $28.57 | 13400 |
| 2024-02-28 | -15.27 | $28.33 | 18900 |
| 2024-02-27 | -11.45 | $28.38 | 49046 |
| 2024-02-26 | -9.16 | $28.41 | 10000 |
| 2024-02-23 | -3.82 | $28.48 | 32746 |
| 2024-02-22 | -3.20 | $28.43 | 23302 |
| 2024-02-21 | -32.35 | $27.91 | 13134 |
| 2024-02-20 | -37.50 | $27.85 | 74237 |
| 2024-02-16 | -14.29 | $28.03 | 16341 |
| 2024-02-15 | -5.56 | $28.10 | 22324 |
| 2024-02-14 | -13.19 | $27.98 | 14512 |
| 2024-02-13 | -26.88 | $27.74 | 69741 |
| 2024-02-12 | -8.13 | $28.04 | 60138 |
| 2024-02-09 | -1.97 | $28.06 | 6228 |
| 2024-02-08 | -2.82 | $27.95 | 161247 |
| 2024-02-07 | -0.74 | $27.92 | 152131 |
| 2024-02-06 | -6.35 | $27.72 | 170800 |
| 2024-02-05 | -5.56 | $27.73 | 38900 |
| 2024-02-02 | -4.70 | $27.73 | 15500 |
| 2024-02-01 | -17.02 | $27.48 | 8519 |
| 2024-01-31 | -31.21 | $27.28 | 65900 |
| 2024-01-30 | -9.22 | $27.59 | 3323 |
| 2024-01-29 | -7.80 | $27.61 | 10700 |
| 2024-01-26 | -21.28 | $27.42 | 8009 |
| 2024-01-25 | -23.40 | $27.39 | 8039 |
| 2024-01-24 | -27.66 | $27.33 | 6200 |
| 2024-01-23 | -29.79 | $27.30 | 12100 |
| 2024-01-22 | -36.17 | $27.21 | 8900 |
| 2024-01-19 | -41.13 | $27.14 | 12708 |
| 2024-01-18 | -60.28 | $26.87 | 10200 |
| 2024-01-17 | -75.89 | $26.65 | 15537 |
| 2024-01-16 | -68.09 | $26.76 | 10332 |
| 2024-01-12 | -57.45 | $26.91 | 11711 |
| 2024-01-11 | -59.57 | $26.88 | 7708 |
| 2024-01-10 | -63.12 | $26.83 | 8600 |
| 2024-01-09 | -31.25 | $26.72 | 9722 |
| 2024-01-08 | -30.95 | $26.71 | 35039 |
| 2024-01-05 | -61.54 | $26.41 | 4325 |
| 2024-01-04 | -56.60 | $26.37 | 4800 |
| 2024-01-03 | -50.00 | $26.44 | 9700 |
| 2024-01-02 | -27.36 | $26.68 | 33700 |
| 2023-12-29 | -24.53 | $26.71 | 18700 |
| 2023-12-28 | -19.81 | $26.76 | 24800 |
| 2023-12-27 | -20.75 | $26.75 | 186041 |
| 2023-12-26 | -4.72 | $26.92 | 21348 |
| 2023-12-22 | -12.62 | $26.81 | 7449 |
| 2023-12-21 | -8.82 | $26.84 | 7632 |
| 2023-12-20 | -28.16 | $26.64 | 5725 |
| 2023-12-19 | -1.85 | $26.87 | 6500 |
| 2023-12-18 | -3.85 | $26.81 | 379645 |
| 2023-12-15 | -9.28 | $26.66 | 19200 |
| 2023-12-14 | -5.61 | $26.69 | 14017 |
| 2023-12-13 | -4.08 | $26.62 | 12718 |
| 2023-12-12 | 0.00 | $26.41 | 11100 |
| 2023-12-11 | -1.02 | $26.29 | 3800 |
| 2023-12-08 | -3.48 | $26.21 | 17603 |
| 2023-12-07 | -11.57 | $26.10 | 14008 |
| 2023-12-06 | -26.45 | $25.92 | 12400 |
| 2023-12-05 | -10.09 | $26.01 | 8500 |
| 2023-12-04 | -13.76 | $25.97 | 11434 |
| 2023-12-01 | 0.00 | $26.12 | 4100 |
| 2023-11-30 | -2.16 | $26.06 | 3500 |
| 2023-11-29 | -6.08 | $25.98 | 9600 |
| 2023-11-28 | -3.47 | $26.00 | 7410 |
| 2023-11-27 | -4.35 | $25.98 | 18900 |
| 2023-11-24 | -0.43 | $26.00 | 2514 |
| 2023-11-22 | -0.43 | $26.00 | 21300 |
| 2023-11-21 | -3.93 | $25.91 | 7000 |
| 2023-11-20 | -1.76 | $25.94 | 6700 |
| 2023-11-17 | -1.90 | $25.78 | 6200 |
| 2023-11-16 | -1.90 | $25.78 | 18343 |
| 2023-11-15 | -3.32 | $25.75 | 29033 |
| 2023-11-14 | -2.42 | $25.73 | 15148 |
| 2023-11-13 | -4.60 | $25.37 | 20800 |
| 2023-11-10 | 0.00 | $25.45 | 8729 |
| 2023-11-09 | -15.19 | $25.05 | 17546 |
| 2023-11-08 | -3.16 | $25.24 | 43128 |
| 2023-11-07 | -5.13 | $25.19 | 15700 |
| 2023-11-06 | -6.41 | $25.17 | 19600 |
| 2023-11-03 | -10.90 | $25.10 | 31500 |
| 2023-11-02 | -25.00 | $24.88 | 41800 |
| 2023-11-01 | -51.28 | $24.47 | 26100 |
| 2023-10-31 | -67.31 | $24.22 | 19723 |
| 2023-10-30 | -76.28 | $24.08 | 18800 |
| 2023-10-27 | -97.44 | $23.75 | 29200 |
| 2023-10-26 | -100.00 | $23.91 | 19700 |
| 2023-10-25 | -95.58 | $24.19 | 42500 |
| 2023-10-24 | -73.47 | $24.55 | 31800 |
| 2023-10-23 | -91.84 | $24.37 | 22135 |
| 2023-10-20 | -91.84 | $24.37 | 29324 |
| 2023-10-19 | -57.14 | $24.71 | 25500 |
| 2023-10-18 | -42.86 | $24.85 | 30800 |
| 2023-10-17 | -37.50 | $25.14 | 33800 |
| 2023-10-16 | -36.76 | $25.15 | 22900 |
| 2023-10-13 | -58.16 | $24.88 | 19100 |
| 2023-10-12 | -52.29 | $25.02 | 18427 |
| 2023-10-11 | -47.88 | $25.15 | 28236 |
| 2023-10-10 | -53.94 | $25.05 | 24500 |
| 2023-10-09 | -58.79 | $24.97 | 43725 |
| 2023-10-06 | -67.27 | $24.83 | 17702 |
| 2023-10-05 | -86.06 | $24.52 | 12116 |
| 2023-10-04 | -84.24 | $24.55 | 30100 |
| 2023-10-03 | -98.18 | $24.32 | 32418 |
| 2023-10-02 | -90.71 | $24.67 | 47812 |
| 2023-09-29 | -91.43 | $24.66 | 25716 |
| 2023-09-28 | -88.57 | $24.70 | 16600 |
| 2023-09-27 | -100.00 | $24.54 | 16037 |
| 2023-09-26 | -98.47 | $24.65 | 16045 |
| 2023-09-25 | -93.14 | $24.99 | 14000 |
| 2023-09-22 | -100.00 | $24.92 | 25105 |
| 2023-09-21 | -100.00 | $24.96 | 23503 |
| 2023-09-20 | -67.07 | $25.39 | 33200 |
| 2023-09-19 | -42.68 | $25.59 | 12445 |
| 2023-09-18 | -33.33 | $25.64 | 35300 |
| 2023-09-15 | -31.18 | $25.65 | 30000 |
| 2023-09-14 | -3.23 | $25.91 | 26339 |
| 2023-09-13 | -22.58 | $25.73 | 12700 |
| 2023-09-12 | -26.88 | $25.69 | 76807 |
| 2023-09-11 | -13.98 | $25.81 | 18348 |
| 2023-09-08 | -33.33 | $25.63 | 12300 |
| 2023-09-07 | -36.56 | $25.60 | 13000 |
| 2023-09-06 | -29.03 | $25.67 | 21630 |
| 2023-09-05 | -11.83 | $25.83 | 10430 |
| 2023-09-01 | -5.38 | $25.89 | 19315 |
| 2023-08-31 | -10.42 | $25.87 | 71100 |
| 2023-08-30 | -33.86 | $25.85 | 18914 |
| 2023-08-29 | -40.94 | $25.76 | 29314 |
| 2023-08-28 | -68.50 | $25.41 | 34322 |
| 2023-08-25 | -79.69 | $25.27 | 10600 |
| 2023-08-24 | -90.63 | $25.13 | 15516 |
| 2023-08-23 | -67.67 | $25.44 | 8544 |
| 2023-08-22 | -86.47 | $25.19 | 17100 |
| 2023-08-21 | -82.71 | $25.24 | 18300 |
| 2023-08-18 | -96.99 | $25.05 | 69000 |
| 2023-08-17 | -96.92 | $25.08 | 49333 |
| 2023-08-16 | -100.00 | $25.28 | 86800 |
| 2023-08-15 | -91.30 | $25.50 | 89430 |
| 2023-08-14 | -80.00 | $25.70 | 184000 |
| 2023-08-11 | -97.50 | $25.56 | 551682 |
| 2023-08-10 | -93.59 | $25.61 | 229757 |
| 2023-08-09 | -100.00 | $25.56 | 318763 |
| 2023-08-08 | -76.39 | $25.79 | 75707 |
| 2023-08-07 | -42.99 | $25.88 | 124115 |
| 2023-08-04 | -62.08 | $25.66 | 104257 |
| 2023-08-03 | -42.48 | $25.86 | 284771 |
| 2023-08-02 | -40.71 | $25.88 | 1.2M |
| 2023-08-01 | -6.19 | $26.27 | 222414 |
| 2023-07-31 | -4.42 | $26.29 | 357775 |
| 2023-07-28 | -6.19 | $26.27 | 165005 |
| 2023-07-27 | -28.93 | $26.00 | 200675 |
| 2023-07-26 | -5.22 | $26.14 | 137598 |
| 2023-07-25 | -0.75 | $26.19 | 1790 |
| 2023-07-24 | -7.52 | $26.09 | 100 |
| 2023-07-21 | -13.20 | $26.01 | — |
| 2023-07-20 | -14.10 | $26.00 | — |
| 2023-07-19 | 0.00 | $26.20 | — |
| 2023-07-18 | 0.00 | $26.15 | 100 |
| 2023-07-17 | 0.00 | $25.96 | — |
| 2023-07-14 | -4.52 | $25.83 | — |
| 2023-07-13 | 0.00 | $25.88 | 5600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.16
2026-07-17
Close Price
$41.54
Vol: 30500Average Directional Index - Detailed Analysis
Minimum
4.95
Average
23.26
Maximum
66.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.16 | $41.54 | 30500 |
| 2026-07-16 | 10.30 | $41.80 | 19206 |
| 2026-07-15 | 10.82 | $42.12 | 17101 |
| 2026-07-14 | 11.13 | $41.95 | 85417 |
| 2026-07-13 | 11.61 | $41.76 | 65000 |
| 2026-07-10 | 12.12 | $42.09 | 86034 |
| 2026-07-09 | 12.47 | $41.89 | 49300 |
| 2026-07-08 | 12.98 | $41.56 | 13419 |
| 2026-07-07 | 13.37 | $41.67 | 15429 |
| 2026-07-06 | 14.01 | $41.88 | 16400 |
| 2026-07-02 | 14.56 | $41.48 | 11518 |
| 2026-07-01 | 15.17 | $41.55 | 9543 |
| 2026-06-30 | 15.90 | $41.65 | 29735 |
| 2026-06-29 | 16.73 | $41.25 | 6930 |
| 2026-06-26 | 17.18 | $40.97 | 15000 |
| 2026-06-25 | 17.47 | $40.99 | 12414 |
| 2026-06-24 | 17.87 | $40.94 | 12541 |
| 2026-06-23 | 18.28 | $41.00 | 13100 |
| 2026-06-22 | 18.82 | $41.66 | 10500 |
| 2026-06-18 | 19.74 | $41.81 | 17604 |
| 2026-06-17 | 20.74 | $41.37 | 52116 |
| 2026-06-16 | 21.79 | $41.88 | 14038 |
| 2026-06-15 | 22.47 | $42.09 | 14015 |
| 2026-06-12 | 23.04 | $41.31 | 19242 |
| 2026-06-11 | 24.25 | $41.12 | 20800 |
| 2026-06-10 | 25.24 | $40.40 | 13800 |
| 2026-06-09 | 26.22 | $41.07 | 35800 |
| 2026-06-08 | 27.25 | $41.22 | 9500 |
| 2026-06-05 | 28.05 | $40.98 | 15200 |
| 2026-06-04 | 28.89 | $42.33 | 19346 |
| 2026-06-03 | 28.44 | $42.19 | 13700 |
| 2026-06-02 | 27.81 | $42.41 | 20400 |
| 2026-06-01 | 26.79 | $42.39 | 12200 |
| 2026-05-29 | 25.73 | $42.28 | 67923 |
| 2026-05-28 | 24.69 | $42.19 | 18100 |
| 2026-05-27 | 23.59 | $41.92 | 19949 |
| 2026-05-26 | 23.22 | $41.89 | 10914 |
| 2026-05-22 | 22.84 | $41.64 | 9535 |
| 2026-05-21 | 22.61 | $41.50 | 29606 |
| 2026-05-20 | 22.59 | $41.36 | 18200 |
| 2026-05-19 | 22.58 | $40.99 | 22942 |
| 2026-05-18 | 22.89 | $41.17 | 16300 |
| 2026-05-15 | 23.16 | $41.20 | 16500 |
| 2026-05-14 | 23.11 | $41.70 | 5100 |
| 2026-05-13 | 22.57 | $41.45 | 11800 |
| 2026-05-12 | 22.20 | $41.15 | 19409 |
| 2026-05-11 | 22.04 | $41.16 | 21413 |
| 2026-05-08 | 21.47 | $41.06 | 18400 |
| 2026-05-07 | 20.98 | $40.74 | 14900 |
| 2026-05-06 | 20.54 | $40.90 | 17432 |
| 2026-05-05 | 20.12 | $40.27 | 14900 |
| 2026-05-04 | 20.07 | $40.01 | 10537 |
| 2026-05-01 | 20.19 | $40.15 | 60100 |
| 2026-04-30 | 19.97 | $40.03 | 12200 |
| 2026-04-29 | 19.90 | $39.52 | 44400 |
| 2026-04-28 | 20.22 | $39.66 | 23500 |
| 2026-04-27 | 20.53 | $39.74 | 35400 |
| 2026-04-24 | 20.72 | $39.72 | 56117 |
| 2026-04-23 | 20.99 | $39.41 | 15300 |
| 2026-04-22 | 21.36 | $39.54 | 22234 |
| 2026-04-21 | 21.68 | $39.20 | 18500 |
| 2026-04-20 | 22.02 | $39.38 | 14031 |
| 2026-04-17 | 22.44 | $39.53 | 15800 |
| 2026-04-16 | 22.82 | $39.07 | 58336 |
| 2026-04-15 | 23.60 | $38.95 | 27713 |
| 2026-04-14 | 24.52 | $38.67 | 41833 |
| 2026-04-13 | 25.69 | $38.18 | 15600 |
| 2026-04-10 | 26.79 | $37.73 | 9516 |
| 2026-04-09 | 27.68 | $37.79 | 18508 |
| 2026-04-08 | 28.62 | $37.51 | 6348 |
| 2026-04-07 | 29.37 | $36.55 | 15300 |
| 2026-04-06 | 29.30 | $36.62 | 20300 |
| 2026-04-02 | 29.38 | $36.37 | 14500 |
| 2026-04-01 | 29.29 | $36.39 | 35031 |
| 2026-03-31 | 29.46 | $36.06 | 39800 |
| 2026-03-30 | 29.18 | $34.99 | 14400 |
| 2026-03-27 | 27.95 | $35.32 | 19346 |
| 2026-03-26 | 26.81 | $35.92 | 17026 |
| 2026-03-25 | 25.95 | $36.56 | 13700 |
| 2026-03-24 | 25.41 | $36.40 | 29200 |
| 2026-03-23 | 24.64 | $36.49 | 16604 |
| 2026-03-20 | 24.03 | $36.09 | 14601 |
| 2026-03-19 | 22.67 | $36.61 | 47231 |
| 2026-03-18 | 21.46 | $36.74 | 12600 |
| 2026-03-17 | 20.39 | $37.28 | 16500 |
| 2026-03-16 | 19.56 | $37.16 | 24342 |
| 2026-03-13 | 18.33 | $36.53 | 40300 |
| 2026-03-12 | 17.04 | $36.78 | 25300 |
| 2026-03-11 | 15.85 | $37.36 | 130116 |
| 2026-03-10 | 14.89 | $37.41 | 21200 |
| 2026-03-09 | 13.95 | $37.45 | 19100 |
| 2026-03-06 | 12.71 | $36.99 | 17815 |
| 2026-03-05 | 11.74 | $37.70 | 75200 |
| 2026-03-04 | 11.01 | $37.96 | 16400 |
| 2026-03-03 | 10.59 | $37.62 | 125906 |
| 2026-03-02 | 9.71 | $37.99 | 21400 |
| 2026-02-27 | 9.58 | $37.89 | 48225 |
| 2026-02-26 | 9.33 | $38.14 | 38036 |
| 2026-02-25 | 9.37 | $38.37 | 32900 |
| 2026-02-24 | 9.80 | $37.93 | 33523 |
| 2026-02-23 | 9.72 | $37.69 | 40400 |
| 2026-02-20 | 9.63 | $37.99 | 34200 |
| 2026-02-19 | 9.91 | $37.84 | 13228 |
| 2026-02-18 | 9.89 | $37.94 | 14400 |
| 2026-02-17 | 9.94 | $37.69 | 15534 |
| 2026-02-13 | 9.53 | $37.58 | 34100 |
| 2026-02-12 | 9.30 | $37.54 | 124800 |
| 2026-02-11 | 9.05 | $38.12 | 30800 |
| 2026-02-10 | 9.47 | $38.09 | 8746 |
| 2026-02-09 | 9.67 | $38.25 | 17308 |
| 2026-02-06 | 9.83 | $38.07 | 94202 |
| 2026-02-05 | 9.60 | $37.29 | 509300 |
| 2026-02-04 | 8.95 | $37.80 | 16429 |
| 2026-02-03 | 8.65 | $37.99 | 26000 |
| 2026-02-02 | 8.55 | $38.22 | 7500 |
| 2026-01-30 | 8.69 | $38.09 | 17900 |
| 2026-01-29 | 8.49 | $38.27 | 8900 |
| 2026-01-28 | 8.28 | $38.32 | 9100 |
| 2026-01-27 | 8.63 | $38.32 | 15515 |
| 2026-01-26 | 9.00 | $38.12 | 29100 |
| 2026-01-23 | 9.36 | $37.93 | 13836 |
| 2026-01-22 | 9.43 | $37.88 | 9845 |
| 2026-01-21 | 9.50 | $37.68 | 25121 |
| 2026-01-20 | 9.29 | $37.16 | 16109 |
| 2026-01-16 | 8.82 | $38.12 | 6800 |
| 2026-01-15 | 8.83 | $38.10 | 8500 |
| 2026-01-14 | 8.82 | $37.98 | 6603 |
| 2026-01-13 | 9.22 | $38.18 | 17700 |
| 2026-01-12 | 9.11 | $38.27 | 12516 |
| 2026-01-09 | 8.78 | $38.21 | 7900 |
| 2026-01-08 | 8.48 | $37.97 | 28434 |
| 2026-01-07 | 8.50 | $38.07 | 14300 |
| 2026-01-06 | 8.50 | $38.09 | 62100 |
| 2026-01-05 | 8.61 | $37.94 | 6900 |
| 2026-01-02 | 8.96 | $37.67 | 8313 |
| 2025-12-31 | 9.17 | $37.67 | 25100 |
| 2025-12-30 | 9.66 | $37.92 | 9743 |
| 2025-12-29 | 9.82 | $38.14 | 7911 |
| 2025-12-26 | 9.64 | $38.29 | 7100 |
| 2025-12-24 | 9.26 | $38.20 | 5500 |
| 2025-12-23 | 8.87 | $38.09 | 19200 |
| 2025-12-22 | 8.64 | $37.95 | 26228 |
| 2025-12-19 | 8.56 | $37.69 | 6340 |
| 2025-12-18 | 8.86 | $37.36 | 21300 |
| 2025-12-17 | 9.26 | $37.16 | 22000 |
| 2025-12-16 | 9.24 | $37.58 | 13200 |
| 2025-12-15 | 9.56 | $37.66 | 19400 |
| 2025-12-12 | 10.00 | $37.67 | 139731 |
| 2025-12-11 | 10.45 | $38.06 | 15700 |
| 2025-12-10 | 10.61 | $37.89 | 35138 |
| 2025-12-09 | 10.86 | $37.72 | 10900 |
| 2025-12-08 | 11.36 | $37.81 | 10600 |
| 2025-12-05 | 11.89 | $37.84 | 212900 |
| 2025-12-04 | 12.20 | $37.85 | 12400 |
| 2025-12-03 | 12.75 | $37.82 | 12440 |
| 2025-12-02 | 13.34 | $37.71 | 10818 |
| 2025-12-01 | 14.04 | $37.60 | 11500 |
| 2025-11-28 | 14.71 | $37.75 | 1816 |
| 2025-11-26 | 15.47 | $37.62 | 10100 |
| 2025-11-25 | 16.11 | $37.36 | 34200 |
| 2025-11-24 | 16.45 | $37.06 | 17600 |
| 2025-11-21 | 16.40 | $36.40 | 14700 |
| 2025-11-20 | 15.85 | $36.08 | 12900 |
| 2025-11-19 | 15.32 | $36.64 | 16521 |
| 2025-11-18 | 15.11 | $36.48 | 22400 |
| 2025-11-17 | 14.60 | $36.66 | 16217 |
| 2025-11-14 | 14.45 | $37.13 | 8922 |
| 2025-11-13 | 14.24 | $37.03 | 12300 |
| 2025-11-12 | 14.44 | $37.72 | 15600 |
| 2025-11-11 | 14.95 | $37.75 | 34322 |
| 2025-11-10 | 15.53 | $37.57 | 9525 |
| 2025-11-07 | 16.33 | $36.94 | 11800 |
| 2025-11-06 | 16.27 | $36.95 | 11724 |
| 2025-11-05 | 16.67 | $37.37 | 15800 |
| 2025-11-04 | 17.47 | $37.22 | 16019 |
| 2025-11-03 | 18.30 | $37.64 | 12905 |
| 2025-10-31 | 18.74 | $37.62 | 11415 |
| 2025-10-30 | 19.19 | $37.53 | 6900 |
| 2025-10-29 | 19.48 | $37.84 | 11212 |
| 2025-10-28 | 19.49 | $37.85 | 13400 |
| 2025-10-27 | 19.55 | $37.70 | 10000 |
| 2025-10-24 | 19.88 | $37.23 | 29100 |
| 2025-10-23 | 20.76 | $36.94 | 10400 |
| 2025-10-22 | 21.60 | $36.78 | 18900 |
| 2025-10-21 | 22.35 | $36.94 | 18545 |
| 2025-10-20 | 23.47 | $36.89 | 22700 |
| 2025-10-17 | 24.69 | $36.45 | 12800 |
| 2025-10-16 | 25.16 | $36.05 | 23400 |
| 2025-10-15 | 25.64 | $36.37 | 21627 |
| 2025-10-14 | 26.45 | $36.27 | 6837 |
| 2025-10-13 | 26.81 | $36.39 | 12321 |
| 2025-10-10 | 27.57 | $35.64 | 14900 |
| 2025-10-09 | 28.37 | $36.85 | 43600 |
| 2025-10-08 | 28.39 | $36.94 | 67000 |
| 2025-10-07 | 28.07 | $36.72 | 15136 |
| 2025-10-06 | 27.96 | $36.86 | 29700 |
| 2025-10-03 | 27.74 | $36.72 | 12839 |
| 2025-10-02 | 27.52 | $36.69 | 30400 |
| 2025-10-01 | 27.44 | $36.70 | 17936 |
| 2025-09-30 | 27.42 | $36.55 | 28324 |
| 2025-09-29 | 27.62 | $36.37 | 13207 |
| 2025-09-26 | 27.90 | $36.51 | 25424 |
| 2025-09-25 | 28.20 | $36.31 | 15906 |
| 2025-09-24 | 28.72 | $36.47 | 27537 |
| 2025-09-23 | 28.79 | $36.58 | 17800 |
| 2025-09-22 | 28.75 | $36.78 | 6343 |
| 2025-09-19 | 28.24 | $36.62 | 8100 |
| 2025-09-18 | 27.90 | $36.49 | 25300 |
| 2025-09-17 | 27.61 | $36.24 | 37800 |
| 2025-09-16 | 27.56 | $36.27 | 27000 |
| 2025-09-15 | 26.99 | $36.30 | 13006 |
| 2025-09-12 | 26.40 | $36.12 | 13500 |
| 2025-09-11 | 25.89 | $36.11 | 11838 |
| 2025-09-10 | 25.48 | $35.81 | 19215 |
| 2025-09-09 | 25.21 | $35.72 | 7800 |
| 2025-09-08 | 25.24 | $35.58 | 12400 |
| 2025-09-05 | 25.34 | $35.48 | 26028 |
| 2025-09-04 | 25.43 | $35.61 | 16228 |
| 2025-09-03 | 25.71 | $35.28 | 14800 |
| 2025-09-02 | 26.45 | $35.07 | 12800 |
| 2025-08-29 | 27.54 | $35.32 | 9700 |
| 2025-08-28 | 27.67 | $35.59 | 13833 |
| 2025-08-27 | 27.42 | $35.45 | 11816 |
| 2025-08-26 | 27.30 | $35.36 | 18100 |
| 2025-08-25 | 27.36 | $35.23 | 19315 |
| 2025-08-22 | 27.31 | $35.35 | 10900 |
| 2025-08-21 | 27.26 | $34.82 | 20800 |
| 2025-08-20 | 27.86 | $34.97 | 11737 |
| 2025-08-19 | 28.50 | $35.01 | 8741 |
| 2025-08-18 | 28.66 | $35.29 | 13719 |
| 2025-08-15 | 28.33 | $35.26 | 15000 |
| 2025-08-14 | 27.92 | $35.35 | 13000 |
| 2025-08-13 | 27.30 | $35.29 | 6713 |
| 2025-08-12 | 26.69 | $35.18 | 16108 |
| 2025-08-11 | 26.16 | $34.78 | 10530 |
| 2025-08-08 | 25.91 | $34.86 | 6400 |
| 2025-08-07 | 25.68 | $34.55 | 6400 |
| 2025-08-06 | 25.49 | $34.62 | 8600 |
| 2025-08-05 | 25.58 | $34.32 | 12313 |
| 2025-08-04 | 25.74 | $34.46 | 12500 |
| 2025-08-01 | 26.03 | $33.92 | 15429 |
| 2025-07-31 | 26.84 | $34.51 | 10900 |
| 2025-07-30 | 26.27 | $34.60 | 25300 |
| 2025-07-29 | 25.95 | $34.66 | 18046 |
| 2025-07-28 | 25.15 | $34.75 | 11432 |
| 2025-07-25 | 24.18 | $34.74 | 8909 |
| 2025-07-24 | 23.26 | $34.63 | 8123 |
| 2025-07-23 | 22.40 | $34.53 | 20500 |
| 2025-07-22 | 21.62 | $34.30 | 13746 |
| 2025-07-21 | 21.07 | $34.29 | 76300 |
| 2025-07-18 | 20.49 | $34.21 | 7700 |
| 2025-07-17 | 20.01 | $34.25 | 16025 |
| 2025-07-16 | 19.61 | $34.11 | 15500 |
| 2025-07-15 | 19.40 | $33.91 | 10400 |
| 2025-07-14 | 18.89 | $34.10 | 14000 |
| 2025-07-11 | 18.50 | $34.04 | 8100 |
| 2025-07-10 | 17.88 | $34.13 | 13200 |
| 2025-07-09 | 17.23 | $34.05 | 9100 |
| 2025-07-08 | 16.66 | $33.84 | 43238 |
| 2025-07-07 | 16.27 | $33.88 | 15700 |
| 2025-07-03 | 15.86 | $34.15 | 6332 |
| 2025-07-02 | 15.02 | $33.79 | 10829 |
| 2025-07-01 | 14.52 | $33.70 | 13000 |
| 2025-06-30 | 14.10 | $33.80 | 43800 |
| 2025-06-27 | 13.66 | $33.56 | 11300 |
| 2025-06-26 | 13.40 | $33.59 | 15200 |
| 2025-06-25 | 12.94 | $33.30 | 15600 |
| 2025-06-24 | 12.67 | $33.34 | 47244 |
| 2025-06-23 | 12.44 | $32.96 | 6700 |
| 2025-06-20 | 12.71 | $32.62 | 9000 |
| 2025-06-18 | 13.27 | $32.73 | 12500 |
| 2025-06-17 | 13.71 | $32.77 | 19644 |
| 2025-06-16 | 14.18 | $33.03 | 14331 |
| 2025-06-13 | 14.20 | $32.67 | 12700 |
| 2025-06-12 | 14.40 | $33.04 | 17300 |
| 2025-06-11 | 14.17 | $32.92 | 103200 |
| 2025-06-10 | 13.92 | $33.03 | 19812 |
| 2025-06-09 | 13.80 | $32.87 | 47800 |
| 2025-06-06 | 13.79 | $32.86 | 8932 |
| 2025-06-05 | 13.79 | $32.52 | 107430 |
| 2025-06-04 | 13.88 | $32.69 | 10600 |
| 2025-06-03 | 13.78 | $32.69 | 39538 |
| 2025-06-02 | 13.75 | $32.42 | 16904 |
| 2025-05-30 | 13.99 | $32.33 | 91700 |
| 2025-05-29 | 14.30 | $32.32 | 16007 |
| 2025-05-28 | 14.51 | $32.17 | 150119 |
| 2025-05-27 | 14.70 | $32.30 | 27600 |
| 2025-05-23 | 14.91 | $31.76 | 8500 |
| 2025-05-22 | 15.60 | $31.93 | 9700 |
| 2025-05-21 | 16.02 | $31.94 | 37617 |
| 2025-05-20 | 16.46 | $32.26 | 10100 |
| 2025-05-19 | 16.63 | $32.38 | 136328 |
| 2025-05-16 | 16.71 | $32.35 | 8320 |
| 2025-05-15 | 16.81 | $32.20 | 23138 |
| 2025-05-14 | 17.04 | $32.06 | 26638 |
| 2025-05-13 | 17.37 | $32.03 | 22928 |
| 2025-05-12 | 17.66 | $31.88 | 18535 |
| 2025-05-09 | 18.14 | $31.04 | 53500 |
| 2025-05-08 | 19.02 | $31.08 | 10900 |
| 2025-05-07 | 19.93 | $30.89 | 10900 |
| 2025-05-06 | 20.64 | $30.79 | 17947 |
| 2025-05-05 | 21.35 | $30.98 | 15008 |
| 2025-05-02 | 22.18 | $31.12 | 25202 |
| 2025-05-01 | 23.23 | $30.75 | 18100 |
| 2025-04-30 | 24.15 | $30.57 | 6207 |
| 2025-04-29 | 24.82 | $30.51 | 21900 |
| 2025-04-28 | 25.63 | $30.37 | 6400 |
| 2025-04-25 | 26.34 | $30.32 | 19345 |
| 2025-04-24 | 27.06 | $30.11 | 27232 |
| 2025-04-23 | 27.66 | $29.61 | 27816 |
| 2025-04-22 | 28.21 | $29.10 | 10647 |
| 2025-04-21 | 28.15 | $28.39 | 20700 |
| 2025-04-17 | 27.71 | $29.10 | 25541 |
| 2025-04-16 | 27.65 | $28.95 | 23700 |
| 2025-04-15 | 27.58 | $29.70 | 27233 |
| 2025-04-14 | 27.96 | $29.72 | 115700 |
| 2025-04-11 | 28.35 | $29.49 | 23000 |
| 2025-04-10 | 28.44 | $28.98 | 27500 |
| 2025-04-09 | 28.45 | $29.94 | 26245 |
| 2025-04-08 | 28.46 | $27.42 | 24947 |
| 2025-04-07 | 27.56 | $27.87 | 37400 |
| 2025-04-04 | 25.83 | $27.96 | 43334 |
| 2025-04-03 | 24.35 | $29.71 | 48600 |
| 2025-04-02 | 23.52 | $31.21 | 14200 |
| 2025-04-01 | 23.54 | $30.99 | 19200 |
| 2025-03-31 | 23.15 | $30.88 | 24819 |
| 2025-03-28 | 22.63 | $30.70 | 8500 |
| 2025-03-27 | 22.33 | $31.50 | 6500 |
| 2025-03-26 | 22.74 | $31.57 | 14629 |
| 2025-03-25 | 23.18 | $31.89 | 10300 |
| 2025-03-24 | 24.02 | $31.81 | 10211 |
| 2025-03-21 | 24.77 | $31.27 | 13000 |
| 2025-03-20 | 24.70 | $31.29 | 11148 |
| 2025-03-19 | 24.85 | $31.37 | 13600 |
| 2025-03-18 | 24.96 | $31.00 | 17900 |
| 2025-03-17 | 24.44 | $31.35 | 15745 |
| 2025-03-14 | 23.95 | $31.15 | 16500 |
| 2025-03-13 | 22.87 | $30.47 | 10825 |
| 2025-03-12 | 21.14 | $30.92 | 15205 |
| 2025-03-11 | 19.57 | $30.78 | 53609 |
| 2025-03-10 | 17.91 | $30.95 | 16100 |
| 2025-03-07 | 16.31 | $31.84 | 9318 |
| 2025-03-06 | 14.99 | $31.65 | 15213 |
| 2025-03-05 | 13.97 | $32.23 | 15000 |
| 2025-03-04 | 13.00 | $31.88 | 57500 |
| 2025-03-03 | 11.94 | $32.20 | 11800 |
| 2025-02-28 | 11.29 | $32.75 | 11700 |
| 2025-02-27 | 10.69 | $32.31 | 10300 |
| 2025-02-26 | 10.18 | $32.78 | 13316 |
| 2025-02-25 | 10.06 | $32.83 | 27023 |
| 2025-02-24 | 9.74 | $32.99 | 24542 |
| 2025-02-21 | 9.88 | $33.13 | 31700 |
| 2025-02-20 | 10.21 | $33.69 | 12200 |
| 2025-02-19 | 10.36 | $33.81 | 10900 |
| 2025-02-18 | 10.34 | $33.64 | 18000 |
| 2025-02-14 | 10.52 | $33.63 | 15000 |
| 2025-02-13 | 10.63 | $33.62 | 13338 |
| 2025-02-12 | 10.85 | $33.25 | 130100 |
| 2025-02-11 | 11.34 | $33.34 | 28700 |
| 2025-02-10 | 11.79 | $33.35 | 14036 |
| 2025-02-07 | 12.02 | $33.12 | 16335 |
| 2025-02-06 | 12.26 | $33.38 | 18000 |
| 2025-02-05 | 12.29 | $33.26 | 36900 |
| 2025-02-04 | 12.51 | $33.21 | 124925 |
| 2025-02-03 | 12.85 | $32.98 | 13234 |
| 2025-01-31 | 13.35 | $33.21 | 5023 |
| 2025-01-30 | 13.58 | $33.33 | 8317 |
| 2025-01-29 | 14.00 | $33.20 | 10426 |
| 2025-01-28 | 14.60 | $33.35 | 15129 |
| 2025-01-27 | 15.21 | $32.97 | 7921 |
| 2025-01-24 | 15.65 | $33.46 | 22217 |
| 2025-01-23 | 15.98 | $33.50 | 9900 |
| 2025-01-22 | 16.40 | $33.39 | 22519 |
| 2025-01-21 | 16.91 | $33.19 | 84015 |
| 2025-01-17 | 17.74 | $32.97 | 19245 |
| 2025-01-16 | 18.50 | $32.65 | 139416 |
| 2025-01-15 | 18.92 | $32.72 | 49000 |
| 2025-01-14 | 19.30 | $32.10 | 15828 |
| 2025-01-13 | 18.91 | $32.10 | 18400 |
| 2025-01-10 | 18.25 | $32.05 | 18500 |
| 2025-01-08 | 17.72 | $32.53 | 50040 |
| 2025-01-07 | 17.55 | $32.49 | 36600 |
| 2025-01-06 | 17.48 | $32.82 | 21100 |
| 2025-01-03 | 17.78 | $32.64 | 7100 |
| 2025-01-02 | 17.39 | $32.26 | 16906 |
| 2024-12-31 | 16.88 | $32.29 | 30234 |
| 2024-12-30 | 16.55 | $32.49 | 16219 |
| 2024-12-27 | 16.20 | $33.09 | 18000 |
| 2024-12-26 | 16.64 | $33.38 | 14425 |
| 2024-12-24 | 17.44 | $33.39 | 9031 |
| 2024-12-23 | 18.35 | $33.02 | 14200 |
| 2024-12-20 | 18.66 | $32.81 | 15700 |
| 2024-12-19 | 19.18 | $32.52 | 17222 |
| 2024-12-18 | 19.19 | $32.58 | 113320 |
| 2024-12-17 | 19.29 | $33.55 | 64900 |
| 2024-12-16 | 19.75 | $33.55 | 46826 |
| 2024-12-13 | 19.82 | $33.46 | 46300 |
| 2024-12-12 | 20.17 | $33.49 | 16000 |
| 2024-12-11 | 20.35 | $33.61 | 6400 |
| 2024-12-10 | 20.09 | $33.36 | 31123 |
| 2024-12-09 | 20.09 | $33.42 | 14300 |
| 2024-12-06 | 19.93 | $33.56 | 19216 |
| 2024-12-05 | 19.45 | $33.52 | 9800 |
| 2024-12-04 | 18.86 | $33.55 | 17500 |
| 2024-12-03 | 18.35 | $33.37 | 52700 |
| 2024-12-02 | 18.04 | $33.36 | 154046 |
| 2024-11-29 | 17.61 | $33.31 | 4600 |
| 2024-11-27 | 17.25 | $33.13 | 17000 |
| 2024-11-26 | 17.00 | $33.24 | 11438 |
| 2024-11-25 | 16.59 | $33.10 | 12715 |
| 2024-11-22 | 16.34 | $33.00 | 10400 |
| 2024-11-21 | 16.26 | $32.90 | 12607 |
| 2024-11-20 | 16.23 | $32.71 | 29723 |
| 2024-11-19 | 16.40 | $32.75 | 32640 |
| 2024-11-18 | 16.68 | $32.59 | 11900 |
| 2024-11-15 | 17.21 | $32.47 | 32809 |
| 2024-11-14 | 17.77 | $32.89 | 29436 |
| 2024-11-13 | 17.38 | $33.07 | 17221 |
| 2024-11-12 | 16.73 | $33.06 | 17936 |
| 2024-11-11 | 16.06 | $33.06 | 9945 |
| 2024-11-08 | 15.27 | $33.06 | 14400 |
| 2024-11-07 | 14.51 | $32.99 | 20602 |
| 2024-11-06 | 13.87 | $32.77 | 25304 |
| 2024-11-05 | 13.27 | $31.95 | 19205 |
| 2024-11-04 | 13.80 | $31.61 | 53300 |
| 2024-11-01 | 13.84 | $31.68 | 5200 |
| 2024-10-31 | 14.16 | $31.60 | 21245 |
| 2024-10-30 | 14.35 | $32.13 | 52000 |
| 2024-10-29 | 14.70 | $32.22 | 24400 |
| 2024-10-28 | 14.73 | $32.18 | 14609 |
| 2024-10-25 | 14.78 | $32.07 | 12805 |
| 2024-10-24 | 14.84 | $32.11 | 11410 |
| 2024-10-23 | 15.35 | $32.03 | 12000 |
| 2024-10-22 | 15.89 | $32.33 | 17700 |
| 2024-10-21 | 15.69 | $32.26 | 10900 |
| 2024-10-18 | 15.48 | $32.33 | 15800 |
| 2024-10-17 | 15.03 | $32.24 | 25000 |
| 2024-10-16 | 14.62 | $32.21 | 9700 |
| 2024-10-15 | 14.35 | $32.08 | 21045 |
| 2024-10-14 | 14.11 | $32.32 | 4649 |
| 2024-10-11 | 13.28 | $32.12 | 10213 |
| 2024-10-10 | 12.71 | $31.91 | 9702 |
| 2024-10-09 | 12.45 | $31.93 | 14300 |
| 2024-10-08 | 12.18 | $31.74 | 19100 |
| 2024-10-07 | 12.25 | $31.42 | 15600 |
| 2024-10-04 | 12.53 | $31.66 | 16000 |
| 2024-10-03 | 12.69 | $31.40 | 17821 |
| 2024-10-02 | 13.11 | $31.48 | 13447 |
| 2024-10-01 | 13.55 | $31.45 | 18414 |
| 2024-09-30 | 13.89 | $31.68 | 27400 |
| 2024-09-27 | 14.04 | $31.57 | 4640 |
| 2024-09-26 | 14.15 | $31.79 | 5814 |
| 2024-09-25 | 13.73 | $31.70 | 21400 |
| 2024-09-24 | 13.46 | $31.73 | 11200 |
| 2024-09-23 | 13.18 | $31.68 | 8138 |
| 2024-09-20 | 12.95 | $31.59 | 7100 |
| 2024-09-19 | 12.87 | $31.65 | 8933 |
| 2024-09-18 | 12.68 | $31.21 | 4400 |
| 2024-09-17 | 13.09 | $31.26 | 8700 |
| 2024-09-16 | 13.45 | $31.28 | 14542 |
| 2024-09-13 | 13.99 | $31.25 | 8500 |
| 2024-09-12 | 14.36 | $31.06 | 16500 |
| 2024-09-11 | 14.99 | $30.87 | 13746 |
| 2024-09-10 | 15.51 | $30.53 | 10036 |
| 2024-09-09 | 15.63 | $30.42 | 14300 |
| 2024-09-06 | 15.47 | $30.13 | 8500 |
| 2024-09-05 | 15.30 | $30.65 | 20700 |
| 2024-09-04 | 15.73 | $30.69 | 11628 |
| 2024-09-03 | 16.35 | $30.69 | 19300 |
| 2024-08-30 | 17.11 | $31.30 | 13902 |
| 2024-08-29 | 17.49 | $31.05 | 17713 |
| 2024-08-28 | 17.90 | $31.02 | 18300 |
| 2024-08-27 | 18.40 | $31.16 | 17200 |
| 2024-08-26 | 18.61 | $31.05 | 19515 |
| 2024-08-23 | 18.88 | $31.16 | 21144 |
| 2024-08-22 | 19.17 | $30.86 | 8748 |
| 2024-08-21 | 19.65 | $31.08 | 15033 |
| 2024-08-20 | 19.89 | $31.00 | 15100 |
| 2024-08-19 | 20.25 | $31.03 | 3200 |
| 2024-08-16 | 20.65 | $30.81 | 17700 |
| 2024-08-15 | 21.27 | $30.77 | 34243 |
| 2024-08-14 | 22.03 | $30.31 | 28000 |
| 2024-08-13 | 22.98 | $30.15 | 9800 |
| 2024-08-12 | 23.75 | $29.66 | 12122 |
| 2024-08-09 | 24.10 | $29.67 | 8219 |
| 2024-08-08 | 24.22 | $29.49 | 10804 |
| 2024-08-07 | 24.08 | $28.92 | 12200 |
| 2024-08-06 | 23.93 | $29.17 | 9300 |
| 2024-08-05 | 23.66 | $28.74 | 8000 |
| 2024-08-02 | 22.53 | $29.64 | 17029 |
| 2024-08-01 | 21.94 | $30.19 | 9237 |
| 2024-07-31 | 22.04 | $30.62 | 15500 |
| 2024-07-30 | 22.92 | $30.18 | 15400 |
| 2024-07-29 | 22.98 | $30.34 | 13400 |
| 2024-07-26 | 23.30 | $30.22 | 8600 |
| 2024-07-25 | 23.45 | $29.99 | 47000 |
| 2024-07-24 | 23.62 | $30.09 | 12800 |
| 2024-07-23 | 24.04 | $30.78 | 10200 |
| 2024-07-22 | 24.60 | $30.84 | 18600 |
| 2024-07-19 | 25.30 | $30.51 | 4600 |
| 2024-07-18 | 26.24 | $30.67 | 23400 |
| 2024-07-17 | 26.77 | $31.00 | 15744 |
| 2024-07-16 | 26.50 | $31.29 | 20538 |
| 2024-07-15 | 25.37 | $31.10 | 10000 |
| 2024-07-12 | 24.32 | $31.08 | 12400 |
| 2024-07-11 | 23.20 | $30.92 | 7846 |
| 2024-07-10 | 22.12 | $31.11 | 9846 |
| 2024-07-09 | 21.06 | $30.91 | 12800 |
| 2024-07-08 | 20.13 | $30.87 | 10500 |
| 2024-07-05 | 19.27 | $30.86 | 9000 |
| 2024-07-03 | 18.39 | $30.70 | 10600 |
| 2024-07-02 | 17.73 | $30.58 | 14121 |
| 2024-07-01 | 17.32 | $30.46 | 12900 |
| 2024-06-28 | 17.15 | $30.36 | 20800 |
| 2024-06-27 | 16.91 | $30.41 | 13343 |
| 2024-06-26 | 17.03 | $30.60 | 50200 |
| 2024-06-25 | 16.33 | $30.65 | 47404 |
| 2024-06-24 | 15.58 | $30.41 | 17349 |
| 2024-06-21 | 14.88 | $30.47 | 21948 |
| 2024-06-20 | 14.19 | $30.52 | 12523 |
| 2024-06-18 | 13.30 | $30.55 | 15638 |
| 2024-06-17 | 12.58 | $30.51 | 14339 |
| 2024-06-14 | 11.85 | $30.32 | 23300 |
| 2024-06-13 | 11.52 | $30.37 | 5511 |
| 2024-06-12 | 11.18 | $30.25 | 13924 |
| 2024-06-11 | 10.88 | $29.95 | 8643 |
| 2024-06-10 | 11.30 | $29.94 | 6400 |
| 2024-06-07 | 11.84 | $29.90 | 16800 |
| 2024-06-06 | 12.23 | $29.87 | 8700 |
| 2024-06-05 | 12.80 | $29.87 | 7300 |
| 2024-06-04 | 13.43 | $29.57 | 17205 |
| 2024-06-03 | 13.49 | $29.54 | 10400 |
| 2024-05-31 | 13.38 | $29.52 | 14329 |
| 2024-05-30 | 13.21 | $29.33 | 12319 |
| 2024-05-29 | 13.44 | $29.43 | 21219 |
| 2024-05-28 | 14.12 | $29.58 | 37604 |
| 2024-05-24 | 14.67 | $29.59 | 17742 |
| 2024-05-23 | 15.17 | $29.41 | 9600 |
| 2024-05-22 | 15.69 | $29.56 | 12300 |
| 2024-05-21 | 15.90 | $29.63 | 28000 |
| 2024-05-20 | 15.95 | $29.57 | 11800 |
| 2024-05-17 | 16.01 | $29.53 | 7500 |
| 2024-05-16 | 16.08 | $29.53 | 13800 |
| 2024-05-15 | 15.85 | $29.54 | 12005 |
| 2024-05-14 | 15.71 | $29.27 | 43344 |
| 2024-05-13 | 16.02 | $29.16 | 6100 |
| 2024-05-10 | 16.43 | $29.17 | 7900 |
| 2024-05-09 | 16.80 | $29.11 | 20511 |
| 2024-05-08 | 17.36 | $28.98 | 11400 |
| 2024-05-07 | 18.14 | $28.98 | 18400 |
| 2024-05-06 | 18.99 | $28.92 | 74120 |
| 2024-05-03 | 19.98 | $28.64 | 10347 |
| 2024-05-02 | 20.77 | $28.38 | 57830 |
| 2024-05-01 | 20.95 | $28.06 | 7613 |
| 2024-04-30 | 21.14 | $28.21 | 9000 |
| 2024-04-29 | 21.55 | $28.62 | 17500 |
| 2024-04-26 | 22.36 | $28.56 | 18400 |
| 2024-04-25 | 23.11 | $28.21 | 7931 |
| 2024-04-24 | 23.31 | $28.35 | 9000 |
| 2024-04-23 | 23.83 | $28.40 | 7637 |
| 2024-04-22 | 24.54 | $28.03 | 27500 |
| 2024-04-19 | 24.76 | $27.83 | 481300 |
| 2024-04-18 | 24.59 | $28.04 | 16628 |
| 2024-04-17 | 24.71 | $28.13 | 10100 |
| 2024-04-16 | 25.00 | $28.29 | 13309 |
| 2024-04-15 | 25.57 | $28.33 | 10400 |
| 2024-04-12 | 26.23 | $28.68 | 8200 |
| 2024-04-11 | 27.35 | $29.10 | 8918 |
| 2024-04-10 | 28.50 | $28.89 | 43536 |
| 2024-04-09 | 29.98 | $29.06 | 8900 |
| 2024-04-08 | 31.42 | $29.06 | 125907 |
| 2024-04-05 | 32.42 | $29.11 | 14300 |
| 2024-04-04 | 33.48 | $28.80 | 14700 |
| 2024-04-03 | 34.43 | $29.11 | 10400 |
| 2024-04-02 | 34.82 | $29.09 | 19900 |
| 2024-04-01 | 35.29 | $29.20 | 29800 |
| 2024-03-28 | 35.25 | $29.25 | 18000 |
| 2024-03-27 | 35.21 | $29.20 | 19428 |
| 2024-03-26 | 35.32 | $29.06 | 14415 |
| 2024-03-25 | 35.47 | $29.25 | 11210 |
| 2024-03-22 | 35.14 | $29.28 | 9500 |
| 2024-03-21 | 34.69 | $29.32 | 14400 |
| 2024-03-20 | 34.14 | $29.21 | 17400 |
| 2024-03-19 | 33.91 | $29.00 | 22200 |
| 2024-03-18 | 33.88 | $28.84 | 38200 |
| 2024-03-15 | 33.91 | $28.67 | 9218 |
| 2024-03-14 | 34.22 | $28.82 | 18146 |
| 2024-03-13 | 34.27 | $28.88 | 13009 |
| 2024-03-12 | 34.01 | $28.95 | 23034 |
| 2024-03-11 | 33.75 | $28.69 | 7339 |
| 2024-03-08 | 33.86 | $28.70 | 32400 |
| 2024-03-07 | 33.79 | $28.88 | 21500 |
| 2024-03-06 | 33.82 | $28.61 | 8600 |
| 2024-03-05 | 33.96 | $28.40 | 12845 |
| 2024-03-04 | 34.32 | $28.73 | 12325 |
| 2024-03-01 | 33.73 | $28.67 | 47600 |
| 2024-02-29 | 33.12 | $28.57 | 13400 |
| 2024-02-28 | 33.01 | $28.33 | 18900 |
| 2024-02-27 | 33.14 | $28.38 | 49046 |
| 2024-02-26 | 33.27 | $28.41 | 10000 |
| 2024-02-23 | 33.11 | $28.48 | 32746 |
| 2024-02-22 | 32.94 | $28.43 | 23302 |
| 2024-02-21 | 32.82 | $27.91 | 13134 |
| 2024-02-20 | 33.46 | $27.85 | 74237 |
| 2024-02-16 | 34.03 | $28.03 | 16341 |
| 2024-02-15 | 34.05 | $28.10 | 22324 |
| 2024-02-14 | 34.17 | $27.98 | 14512 |
| 2024-02-13 | 34.45 | $27.74 | 69741 |
| 2024-02-12 | 34.96 | $28.04 | 60138 |
| 2024-02-09 | 34.38 | $28.06 | 6228 |
| 2024-02-08 | 33.87 | $27.95 | 161247 |
| 2024-02-07 | 33.45 | $27.92 | 152131 |
| 2024-02-06 | 33.08 | $27.72 | 170800 |
| 2024-02-05 | 32.91 | $27.73 | 38900 |
| 2024-02-02 | 32.75 | $27.73 | 15500 |
| 2024-02-01 | 32.55 | $27.48 | 8519 |
| 2024-01-31 | 32.69 | $27.28 | 65900 |
| 2024-01-30 | 32.94 | $27.59 | 3323 |
| 2024-01-29 | 32.16 | $27.61 | 10700 |
| 2024-01-26 | 31.35 | $27.42 | 8009 |
| 2024-01-25 | 30.62 | $27.39 | 8039 |
| 2024-01-24 | 29.90 | $27.33 | 6200 |
| 2024-01-23 | 29.13 | $27.30 | 12100 |
| 2024-01-22 | 28.53 | $27.21 | 8900 |
| 2024-01-19 | 27.89 | $27.14 | 12708 |
| 2024-01-18 | 27.33 | $26.87 | 10200 |
| 2024-01-17 | 27.14 | $26.65 | 15537 |
| 2024-01-16 | 27.22 | $26.76 | 10332 |
| 2024-01-12 | 26.98 | $26.91 | 11711 |
| 2024-01-11 | 26.37 | $26.88 | 7708 |
| 2024-01-10 | 25.76 | $26.83 | 8600 |
| 2024-01-09 | 24.96 | $26.72 | 9722 |
| 2024-01-08 | 25.61 | $26.71 | 35039 |
| 2024-01-05 | 26.26 | $26.41 | 4325 |
| 2024-01-04 | 27.63 | $26.37 | 4800 |
| 2024-01-03 | 28.91 | $26.44 | 9700 |
| 2024-01-02 | 30.09 | $26.68 | 33700 |
| 2023-12-29 | 31.18 | $26.71 | 18700 |
| 2023-12-28 | 31.78 | $26.76 | 24800 |
| 2023-12-27 | 32.16 | $26.75 | 186041 |
| 2023-12-26 | 32.66 | $26.92 | 21348 |
| 2023-12-22 | 32.28 | $26.81 | 7449 |
| 2023-12-21 | 31.93 | $26.84 | 7632 |
| 2023-12-20 | 31.72 | $26.64 | 5725 |
| 2023-12-19 | 31.49 | $26.87 | 6500 |
| 2023-12-18 | 30.59 | $26.81 | 379645 |
| 2023-12-15 | 29.69 | $26.66 | 19200 |
| 2023-12-14 | 29.01 | $26.69 | 14017 |
| 2023-12-13 | 28.07 | $26.62 | 12718 |
| 2023-12-12 | 27.20 | $26.41 | 11100 |
| 2023-12-11 | 26.65 | $26.29 | 3800 |
| 2023-12-08 | 26.27 | $26.21 | 17603 |
| 2023-12-07 | 25.96 | $26.10 | 14008 |
| 2023-12-06 | 25.80 | $25.92 | 12400 |
| 2023-12-05 | 25.64 | $26.01 | 8500 |
| 2023-12-04 | 25.79 | $25.97 | 11434 |
| 2023-12-01 | 25.97 | $26.12 | 4100 |
| 2023-11-30 | 25.78 | $26.06 | 3500 |
| 2023-11-29 | 25.67 | $25.98 | 9600 |
| 2023-11-28 | 25.41 | $26.00 | 7410 |
| 2023-11-27 | 25.16 | $25.98 | 18900 |
| 2023-11-24 | 24.82 | $26.00 | 2514 |
| 2023-11-22 | 24.55 | $26.00 | 21300 |
| 2023-11-21 | 24.26 | $25.91 | 7000 |
| 2023-11-20 | 23.97 | $25.94 | 6700 |
| 2023-11-17 | 23.59 | $25.78 | 6200 |
| 2023-11-16 | 23.41 | $25.78 | 18343 |
| 2023-11-15 | 23.26 | $25.75 | 29033 |
| 2023-11-14 | 22.97 | $25.73 | 15148 |
| 2023-11-13 | 22.72 | $25.37 | 20800 |
| 2023-11-10 | 22.91 | $25.45 | 8729 |
| 2023-11-09 | 23.11 | $25.05 | 17546 |
| 2023-11-08 | 23.62 | $25.24 | 43128 |
| 2023-11-07 | 23.87 | $25.19 | 15700 |
| 2023-11-06 | 24.25 | $25.17 | 19600 |
| 2023-11-03 | 24.70 | $25.10 | 31500 |
| 2023-11-02 | 25.22 | $24.88 | 41800 |
| 2023-11-01 | 26.10 | $24.47 | 26100 |
| 2023-10-31 | 27.29 | $24.22 | 19723 |
| 2023-10-30 | 28.08 | $24.08 | 18800 |
| 2023-10-27 | 28.69 | $23.75 | 29200 |
| 2023-10-26 | 28.91 | $23.91 | 19700 |
| 2023-10-25 | 29.41 | $24.19 | 42500 |
| 2023-10-24 | 30.26 | $24.55 | 31800 |
| 2023-10-23 | 31.58 | $24.37 | 22135 |
| 2023-10-20 | 32.92 | $24.37 | 29324 |
| 2023-10-19 | 34.32 | $24.71 | 25500 |
| 2023-10-18 | 35.95 | $24.85 | 30800 |
| 2023-10-17 | 37.33 | $25.14 | 33800 |
| 2023-10-16 | 38.47 | $25.15 | 22900 |
| 2023-10-13 | 39.37 | $24.88 | 19100 |
| 2023-10-12 | 40.35 | $25.02 | 18427 |
| 2023-10-11 | 41.26 | $25.15 | 28236 |
| 2023-10-10 | 41.98 | $25.05 | 24500 |
| 2023-10-09 | 42.73 | $24.97 | 43725 |
| 2023-10-06 | 43.81 | $24.83 | 17702 |
| 2023-10-05 | 45.10 | $24.52 | 12116 |
| 2023-10-04 | 46.86 | $24.55 | 30100 |
| 2023-10-03 | 48.71 | $24.32 | 32418 |
| 2023-10-02 | 50.66 | $24.67 | 47812 |
| 2023-09-29 | 52.29 | $24.66 | 25716 |
| 2023-09-28 | 53.86 | $24.70 | 16600 |
| 2023-09-27 | 55.43 | $24.54 | 16037 |
| 2023-09-26 | 57.27 | $24.65 | 16045 |
| 2023-09-25 | 59.06 | $24.99 | 14000 |
| 2023-09-22 | 60.45 | $24.92 | 25105 |
| 2023-09-21 | 61.91 | $24.96 | 23503 |
| 2023-09-20 | 63.38 | $25.39 | 33200 |
| 2023-09-19 | 64.17 | $25.59 | 12445 |
| 2023-09-18 | 64.66 | $25.64 | 35300 |
| 2023-09-15 | 65.11 | $25.65 | 30000 |
| 2023-09-14 | 65.56 | $25.91 | 26339 |
| 2023-09-13 | 65.65 | $25.73 | 12700 |
| 2023-09-12 | 65.82 | $25.69 | 76807 |
| 2023-09-11 | 66.01 | $25.81 | 18348 |
| 2023-09-08 | 66.11 | $25.63 | 12300 |
| 2023-09-07 | 66.30 | $25.60 | 13000 |
| 2023-09-06 | 66.51 | $25.67 | 21630 |
| 2023-09-05 | 66.73 | $25.83 | 10430 |
| 2023-09-01 | 66.56 | $25.89 | 19315 |
| 2023-08-31 | 66.35 | $25.87 | 71100 |
| 2023-08-30 | 66.13 | $25.85 | 18914 |
| 2023-08-29 | 65.74 | $25.76 | 29314 |
| 2023-08-28 | 65.35 | $25.41 | 34322 |
| 2023-08-25 | 65.03 | $25.27 | 10600 |
| 2023-08-24 | 64.70 | $25.13 | 15516 |
| 2023-08-23 | 64.34 | $25.44 | 8544 |
| 2023-08-22 | 63.99 | $25.19 | 17100 |
| 2023-08-21 | 63.65 | $25.24 | 18300 |
| 2023-08-18 | 63.30 | $25.05 | 69000 |
| 2023-08-17 | 62.95 | $25.08 | 49333 |
| 2023-08-16 | 62.56 | $25.28 | 86800 |
| 2023-08-15 | 61.91 | $25.50 | 89430 |
| 2023-08-14 | 61.08 | $25.70 | 184000 |
| 2023-08-11 | 59.99 | $25.56 | 551682 |
| 2023-08-10 | 58.86 | $25.61 | 229757 |
| 2023-08-09 | 57.63 | $25.56 | 318763 |
| 2023-08-08 | 56.34 | $25.79 | 75707 |
| 2023-08-07 | 54.94 | $25.88 | 124115 |
| 2023-08-04 | 53.31 | $25.66 | 104257 |
| 2023-08-03 | 51.59 | $25.86 | 284771 |
| 2023-08-02 | 49.72 | $25.88 | 1.2M |
| 2023-08-01 | 47.77 | $26.27 | 222414 |
| 2023-07-31 | 45.45 | $26.29 | 357775 |
| 2023-07-28 | 42.99 | $26.27 | 165005 |
| 2023-07-27 | 40.39 | $26.00 | 200675 |
| 2023-07-26 | 37.65 | $26.14 | 137598 |
| 2023-07-25 | 34.77 | $26.19 | 1790 |
| 2023-07-24 | 31.71 | $26.09 | 100 |
| 2023-07-21 | 28.50 | $26.01 | — |
| 2023-07-20 | 25.12 | $26.00 | — |
| 2023-07-19 | 21.56 | $26.20 | — |
| 2023-07-18 | 17.72 | $26.15 | 100 |
| 2023-07-17 | 13.68 | $25.96 | — |
| 2023-07-14 | 9.43 | $25.83 | — |
| 2023-07-13 | 4.95 | $25.88 | 5600 |
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