Is Innovator U.S. Equity 5 to 15 Buffer ETF (EALT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator U.S. Equity 5 to 15 Buffer ETF (EALT) research center and poll results.
CBOE : EALT
Innovator U.S. Equity 5 to 15 Buffer ETF — Technical Indicators
$35.93 USD
$0.02 (0.06%)
- Volume
- 54.85K
- Average Volume
- 22.62K
- Market Capitalization
- $136.62M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.15
- Year Low
- $32.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.87
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.55
Average
31.86
Maximum
35.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.87 | $35.93 | 54900 |
| 2026-07-21 | 35.86 | $35.91 | 13746 |
| 2026-07-20 | 35.86 | $35.73 | 21442 |
| 2026-07-17 | 35.86 | $35.79 | 31207 |
| 2026-07-16 | 35.85 | $36.00 | 13800 |
| 2026-07-15 | 35.84 | $36.05 | 8504 |
| 2026-07-14 | 35.82 | $36.01 | 9500 |
| 2026-07-13 | 35.81 | $35.95 | 13916 |
| 2026-07-10 | 35.79 | $36.05 | 8533 |
| 2026-07-09 | 35.77 | $35.96 | 13030 |
| 2026-07-08 | 35.75 | $35.78 | 14718 |
| 2026-07-07 | 35.74 | $35.85 | 12325 |
| 2026-07-06 | 35.72 | $35.93 | 30800 |
| 2026-07-02 | 35.71 | $35.70 | 64900 |
| 2026-07-01 | 35.71 | $35.79 | 112715 |
| 2026-06-30 | 35.70 | $35.86 | 19100 |
| 2026-06-29 | 35.69 | $35.81 | 17300 |
| 2026-06-26 | 35.68 | $35.81 | 21336 |
| 2026-06-25 | 35.67 | $35.77 | 21800 |
| 2026-06-24 | 35.66 | $35.76 | 34100 |
| 2026-06-23 | 35.65 | $35.76 | 17728 |
| 2026-06-22 | 35.64 | $35.77 | 13500 |
| 2026-06-18 | 35.63 | $35.75 | 26110 |
| 2026-06-17 | 35.61 | $35.73 | 8713 |
| 2026-06-16 | 35.60 | $35.73 | 18700 |
| 2026-06-15 | 35.59 | $35.72 | 15500 |
| 2026-06-12 | 35.57 | $35.69 | 17000 |
| 2026-06-11 | 35.56 | $35.64 | 4910 |
| 2026-06-10 | 35.55 | $35.53 | 13346 |
| 2026-06-09 | 35.55 | $35.58 | 9900 |
| 2026-06-08 | 35.54 | $35.58 | 12625 |
| 2026-06-05 | 35.53 | $35.58 | 11800 |
| 2026-06-04 | 35.52 | $35.67 | 12722 |
| 2026-06-03 | 35.50 | $35.66 | 20217 |
| 2026-06-02 | 35.48 | $35.62 | 11700 |
| 2026-06-01 | 35.46 | $35.65 | 13000 |
| 2026-05-29 | 35.43 | $35.59 | 22121 |
| 2026-05-28 | 35.41 | $35.62 | 18100 |
| 2026-05-27 | 35.39 | $35.60 | 17500 |
| 2026-05-26 | 35.36 | $35.55 | 14902 |
| 2026-05-22 | 35.34 | $35.55 | 14200 |
| 2026-05-21 | 35.31 | $35.52 | 6500 |
| 2026-05-20 | 35.28 | $35.48 | 11338 |
| 2026-05-19 | 35.26 | $35.43 | 13600 |
| 2026-05-18 | 35.23 | $35.48 | 6800 |
| 2026-05-15 | 35.21 | $35.47 | 231947 |
| 2026-05-14 | 35.18 | $35.49 | 28600 |
| 2026-05-13 | 35.15 | $35.43 | 10709 |
| 2026-05-12 | 35.12 | $35.43 | 11706 |
| 2026-05-11 | 35.09 | $35.40 | 7340 |
| 2026-05-08 | 35.05 | $35.38 | 8606 |
| 2026-05-07 | 35.01 | $35.37 | 15629 |
| 2026-05-06 | 34.97 | $35.30 | 15202 |
| 2026-05-05 | 34.92 | $35.22 | 27835 |
| 2026-05-04 | 34.86 | $35.16 | 20500 |
| 2026-05-01 | 34.79 | $35.22 | 13500 |
| 2026-04-30 | 34.72 | $35.19 | 25524 |
| 2026-04-29 | 34.65 | $35.07 | 11700 |
| 2026-04-28 | 34.57 | $35.05 | 13919 |
| 2026-04-27 | 34.50 | $35.10 | 15115 |
| 2026-04-24 | 34.43 | $35.03 | 20500 |
| 2026-04-23 | 34.37 | $34.95 | 14134 |
| 2026-04-22 | 34.33 | $35.00 | 29301 |
| 2026-04-21 | 34.29 | $34.88 | 58500 |
| 2026-04-20 | 34.26 | $34.99 | 34807 |
| 2026-04-17 | 34.21 | $35.00 | 17600 |
| 2026-04-16 | 34.18 | $34.88 | 10400 |
| 2026-04-15 | 34.16 | $34.85 | 10800 |
| 2026-04-14 | 34.16 | $34.77 | 92500 |
| 2026-04-13 | 34.16 | $34.67 | 22920 |
| 2026-04-10 | 34.15 | $34.53 | 34900 |
| 2026-04-09 | 34.17 | $34.50 | 17310 |
| 2026-04-08 | 34.20 | $34.35 | 19639 |
| 2026-04-07 | 34.24 | $33.91 | 13000 |
| 2026-04-06 | 34.31 | $33.87 | 11904 |
| 2026-04-02 | 34.37 | $33.82 | 58100 |
| 2026-04-01 | 34.45 | $33.75 | 170700 |
| 2026-03-31 | 34.54 | $33.59 | 208300 |
| 2026-03-30 | 34.63 | $33.52 | 37000 |
| 2026-03-27 | 34.73 | $33.64 | 93235 |
| 2026-03-26 | 34.83 | $33.86 | 9700 |
| 2026-03-25 | 34.92 | $34.20 | 30400 |
| 2026-03-24 | 35.00 | $34.12 | 10443 |
| 2026-03-23 | 35.08 | $34.28 | 15719 |
| 2026-03-20 | 35.14 | $34.09 | 9600 |
| 2026-03-19 | 35.22 | $34.33 | 15000 |
| 2026-03-18 | 35.27 | $34.49 | 21400 |
| 2026-03-17 | 35.33 | $34.81 | 7000 |
| 2026-03-16 | 35.36 | $34.82 | 16200 |
| 2026-03-13 | 35.39 | $34.57 | 14220 |
| 2026-03-12 | 35.43 | $34.80 | 18300 |
| 2026-03-11 | 35.49 | $35.18 | 21324 |
| 2026-03-10 | 35.52 | $35.15 | 24000 |
| 2026-03-09 | 35.55 | $35.29 | 17700 |
| 2026-03-06 | 35.58 | $35.11 | 14700 |
| 2026-03-05 | 35.58 | $35.41 | 13800 |
| 2026-03-04 | 35.59 | $35.58 | 65649 |
| 2026-03-03 | 35.60 | $35.33 | 99800 |
| 2026-03-02 | 35.63 | $35.61 | 27831 |
| 2026-02-27 | 35.63 | $35.56 | 16000 |
| 2026-02-26 | 35.65 | $35.64 | 10820 |
| 2026-02-25 | 35.66 | $35.87 | 16100 |
| 2026-02-24 | 35.66 | $35.67 | 9546 |
| 2026-02-23 | 35.67 | $35.40 | 10263 |
| 2026-02-20 | 35.68 | $35.69 | 12931 |
| 2026-02-19 | 35.68 | $35.48 | 18500 |
| 2026-02-18 | 35.68 | $35.61 | 16900 |
| 2026-02-17 | 35.66 | $35.45 | 14011 |
| 2026-02-13 | 35.67 | $35.42 | 20400 |
| 2026-02-12 | 35.69 | $35.42 | 22000 |
| 2026-02-11 | 35.70 | $35.83 | 10009 |
| 2026-02-10 | 35.70 | $35.79 | 7500 |
| 2026-02-09 | 35.70 | $35.89 | 45226 |
| 2026-02-06 | 35.69 | $35.78 | 10521 |
| 2026-02-05 | 35.68 | $35.24 | 13400 |
| 2026-02-04 | 35.70 | $35.59 | 19000 |
| 2026-02-03 | 35.70 | $35.70 | 19323 |
| 2026-02-02 | 35.69 | $35.90 | 17000 |
| 2026-01-30 | 35.67 | $35.71 | 40244 |
| 2026-01-29 | 35.64 | $35.85 | 12000 |
| 2026-01-28 | 35.63 | $35.91 | 27000 |
| 2026-01-27 | 35.62 | $35.87 | 13208 |
| 2026-01-26 | 35.61 | $35.79 | 10600 |
| 2026-01-23 | 35.61 | $35.64 | 11600 |
| 2026-01-22 | 35.61 | $35.66 | 15800 |
| 2026-01-21 | 35.61 | $35.45 | 12300 |
| 2026-01-20 | 35.59 | $35.23 | 191300 |
| 2026-01-16 | 35.58 | $35.73 | 17147 |
| 2026-01-15 | 35.53 | $35.74 | 20348 |
| 2026-01-14 | 35.50 | $35.67 | 10900 |
| 2026-01-13 | 35.48 | $35.78 | 17200 |
| 2026-01-12 | 35.46 | $35.81 | 13000 |
| 2026-01-09 | 35.45 | $35.70 | 73900 |
| 2026-01-08 | 35.44 | $35.64 | 45446 |
| 2026-01-07 | 35.42 | $35.55 | 14825 |
| 2026-01-06 | 35.41 | $35.69 | 210000 |
| 2026-01-05 | 35.39 | $35.50 | 44147 |
| 2026-01-02 | 35.38 | $35.38 | 191000 |
| 2025-12-31 | 35.38 | $35.29 | 23800 |
| 2025-12-30 | 35.38 | $35.60 | 41200 |
| 2025-12-29 | 35.36 | $35.66 | 20500 |
| 2025-12-26 | 35.34 | $35.78 | 14234 |
| 2025-12-24 | 35.31 | $35.79 | 3812 |
| 2025-12-23 | 35.27 | $35.63 | 21000 |
| 2025-12-22 | 35.23 | $35.49 | 21418 |
| 2025-12-19 | 35.17 | $35.23 | 10323 |
| 2025-12-18 | 35.12 | $35.00 | 7300 |
| 2025-12-17 | 35.09 | $34.75 | 13935 |
| 2025-12-16 | 35.07 | $35.12 | 12531 |
| 2025-12-15 | 35.05 | $35.22 | 24704 |
| 2025-12-12 | 35.03 | $35.28 | 13730 |
| 2025-12-11 | 35.00 | $35.60 | 12725 |
| 2025-12-10 | 34.98 | $35.54 | 10018 |
| 2025-12-09 | 34.97 | $35.26 | 229241 |
| 2025-12-08 | 34.96 | $35.29 | 23208 |
| 2025-12-05 | 34.94 | $35.46 | 15521 |
| 2025-12-04 | 34.90 | $35.32 | 48140 |
| 2025-12-03 | 34.89 | $35.35 | 71100 |
| 2025-12-02 | 34.87 | $35.26 | 11016 |
| 2025-12-01 | 34.86 | $35.15 | 9106 |
| 2025-11-28 | 34.86 | $35.31 | 33000 |
| 2025-11-26 | 34.85 | $35.17 | 107500 |
| 2025-11-25 | 34.85 | $35.01 | 10500 |
| 2025-11-24 | 34.87 | $34.73 | 30146 |
| 2025-11-21 | 34.89 | $34.37 | 16200 |
| 2025-11-20 | 34.92 | $34.12 | 186318 |
| 2025-11-19 | 34.96 | $34.48 | 24700 |
| 2025-11-18 | 34.97 | $34.43 | 19320 |
| 2025-11-17 | 34.98 | $34.56 | 53809 |
| 2025-11-14 | 35.00 | $34.82 | 14130 |
| 2025-11-13 | 34.98 | $34.81 | 17100 |
| 2025-11-12 | 34.96 | $35.21 | 10136 |
| 2025-11-11 | 34.93 | $35.20 | 19548 |
| 2025-11-10 | 34.89 | $35.16 | 12400 |
| 2025-11-07 | 34.86 | $34.78 | 112612 |
| 2025-11-06 | 34.83 | $34.78 | 26200 |
| 2025-11-05 | 34.82 | $35.03 | 20700 |
| 2025-11-04 | 34.81 | $34.92 | 18332 |
| 2025-11-03 | 34.80 | $35.19 | 7200 |
| 2025-10-31 | 34.78 | $35.16 | 28600 |
| 2025-10-30 | 34.76 | $35.10 | 37300 |
| 2025-10-29 | 34.74 | $35.23 | 15200 |
| 2025-10-28 | 34.71 | $35.27 | 9800 |
| 2025-10-27 | 34.67 | $35.22 | 9532 |
| 2025-10-24 | 34.64 | $34.97 | 6800 |
| 2025-10-23 | 34.61 | $34.81 | 12337 |
| 2025-10-22 | 34.60 | $34.66 | 30801 |
| 2025-10-21 | 34.59 | $34.81 | 25648 |
| 2025-10-20 | 34.57 | $34.81 | 19005 |
| 2025-10-17 | 34.56 | $34.54 | 54340 |
| 2025-10-16 | 34.55 | $34.42 | 26000 |
| 2025-10-15 | 34.55 | $34.53 | 24610 |
| 2025-10-14 | 34.54 | $34.44 | 23640 |
| 2025-10-13 | 34.53 | $34.48 | 12302 |
| 2025-10-10 | 34.52 | $34.14 | 11000 |
| 2025-10-09 | 34.53 | $34.76 | 25129 |
| 2025-10-08 | 34.50 | $34.82 | 18212 |
| 2025-10-07 | 34.46 | $34.70 | 17932 |
| 2025-10-06 | 34.43 | $34.72 | 342800 |
| 2025-10-03 | 34.39 | $34.70 | 23347 |
| 2025-10-02 | 34.35 | $34.72 | 28335 |
| 2025-10-01 | 34.31 | $34.63 | 20912 |
| 2025-09-30 | 34.27 | $34.55 | 244600 |
| 2025-09-29 | 34.22 | $34.54 | 372025 |
| 2025-09-26 | 34.18 | $34.51 | 33000 |
| 2025-09-25 | 34.15 | $34.47 | 32508 |
| 2025-09-24 | 34.12 | $34.44 | 24831 |
| 2025-09-23 | 34.08 | $34.48 | 23600 |
| 2025-09-22 | 34.04 | $34.52 | 59500 |
| 2025-09-19 | 34.00 | $34.47 | 9621 |
| 2025-09-18 | 33.95 | $34.35 | 29928 |
| 2025-09-17 | 33.91 | $34.33 | 11700 |
| 2025-09-16 | 33.87 | $34.26 | 119700 |
| 2025-09-15 | 33.84 | $34.30 | 19338 |
| 2025-09-12 | 33.81 | $34.24 | 41500 |
| 2025-09-11 | 33.78 | $34.24 | 15300 |
| 2025-09-10 | 33.76 | $34.07 | 14826 |
| 2025-09-09 | 33.73 | $34.02 | 10600 |
| 2025-09-08 | 33.70 | $33.94 | 14429 |
| 2025-09-05 | 33.67 | $33.92 | 17337 |
| 2025-09-04 | 33.63 | $33.94 | 40230 |
| 2025-09-03 | 33.60 | $33.77 | 17649 |
| 2025-09-02 | 33.57 | $33.64 | 13240 |
| 2025-08-29 | 33.55 | $33.73 | 105700 |
| 2025-08-28 | 33.50 | $33.87 | 19200 |
| 2025-08-27 | 33.47 | $33.82 | 17300 |
| 2025-08-26 | 33.44 | $33.77 | 14900 |
| 2025-08-25 | 33.41 | $33.63 | 14500 |
| 2025-08-22 | 33.40 | $33.78 | 35300 |
| 2025-08-21 | 33.38 | $33.40 | 20301 |
| 2025-08-20 | 33.37 | $33.51 | 9800 |
| 2025-08-19 | 33.35 | $33.53 | 12900 |
| 2025-08-18 | 33.33 | $33.69 | 34500 |
| 2025-08-15 | 33.30 | $33.67 | 4900 |
| 2025-08-14 | 33.27 | $33.73 | 25330 |
| 2025-08-13 | 33.23 | $33.69 | 50300 |
| 2025-08-12 | 33.19 | $33.60 | 17300 |
| 2025-08-11 | 33.16 | $33.33 | 8711 |
| 2025-08-08 | 33.14 | $33.38 | 65103 |
| 2025-08-07 | 33.11 | $33.20 | 17400 |
| 2025-08-06 | 33.10 | $33.31 | 20140 |
| 2025-08-05 | 33.07 | $33.11 | 12800 |
| 2025-08-04 | 33.05 | $33.16 | 18306 |
| 2025-08-01 | 33.03 | $32.81 | 70535 |
| 2025-07-31 | 33.04 | $33.19 | 22900 |
| 2025-07-30 | 33.01 | $33.25 | 37100 |
| 2025-07-29 | 32.98 | $33.29 | 9100 |
| 2025-07-28 | 32.95 | $33.37 | 13445 |
| 2025-07-25 | 32.91 | $33.35 | 6939 |
| 2025-07-24 | 32.87 | $33.23 | 61100 |
| 2025-07-23 | 32.84 | $33.20 | 14240 |
| 2025-07-22 | 32.81 | $33.09 | 22145 |
| 2025-07-21 | 32.78 | $33.08 | 10100 |
| 2025-07-18 | 32.73 | $32.98 | 28943 |
| 2025-07-17 | 32.70 | $33.02 | 19600 |
| 2025-07-16 | 32.66 | $32.92 | 31419 |
| 2025-07-15 | 32.63 | $32.85 | 19542 |
| 2025-07-14 | 32.60 | $32.92 | 13000 |
| 2025-07-11 | 32.57 | $32.87 | 13700 |
| 2025-07-10 | 32.54 | $32.96 | 23000 |
| 2025-07-09 | 32.50 | $32.81 | 14416 |
| 2025-07-08 | 32.48 | $32.70 | 22925 |
| 2025-07-07 | 32.45 | $32.71 | 367600 |
| 2025-07-03 | 32.42 | $32.92 | 14600 |
| 2025-07-02 | 32.38 | $32.76 | 102900 |
| 2025-07-01 | 32.35 | $32.66 | 148600 |
| 2025-06-30 | 32.32 | $32.58 | 141300 |
| 2025-06-27 | 32.28 | $32.65 | 28300 |
| 2025-06-26 | 32.25 | $32.56 | 60943 |
| 2025-06-25 | 32.21 | $32.58 | 54900 |
| 2025-06-24 | 32.17 | $32.53 | 36830 |
| 2025-06-23 | 32.13 | $32.44 | 60215 |
| 2025-06-20 | 32.08 | $32.27 | 11200 |
| 2025-06-18 | 32.05 | $32.24 | 59900 |
| 2025-06-17 | 32.03 | $32.21 | 20900 |
| 2025-06-16 | 32.02 | $32.34 | 18900 |
| 2025-06-13 | 32.00 | $32.21 | 11721 |
| 2025-06-12 | 31.98 | $32.32 | 40637 |
| 2025-06-11 | 31.95 | $32.28 | 133725 |
| 2025-06-10 | 31.92 | $32.31 | 30331 |
| 2025-06-09 | 31.88 | $32.24 | 15007 |
| 2025-06-06 | 31.82 | $32.21 | 21739 |
| 2025-06-05 | 31.76 | $32.08 | 25200 |
| 2025-06-04 | 31.70 | $32.13 | 14300 |
| 2025-06-03 | 31.64 | $32.14 | 8600 |
| 2025-06-02 | 31.58 | $31.99 | 23743 |
| 2025-05-30 | 31.54 | $31.94 | 17903 |
| 2025-05-29 | 31.48 | $31.93 | 12815 |
| 2025-05-28 | 31.41 | $31.80 | 19000 |
| 2025-05-27 | 31.36 | $31.88 | 21626 |
| 2025-05-23 | 31.29 | $31.55 | 201600 |
| 2025-05-22 | 31.24 | $31.61 | 153800 |
| 2025-05-21 | 31.17 | $31.62 | 30300 |
| 2025-05-20 | 31.09 | $31.87 | 123036 |
| 2025-05-19 | 30.98 | $31.92 | 86411 |
| 2025-05-16 | 30.85 | $31.90 | 37300 |
| 2025-05-15 | 30.73 | $31.80 | 28932 |
| 2025-05-14 | 30.63 | $31.71 | 17545 |
| 2025-05-13 | 30.54 | $31.73 | 38807 |
| 2025-05-12 | 30.46 | $31.63 | 18200 |
| 2025-05-09 | 30.37 | $31.01 | 20700 |
| 2025-05-08 | 30.30 | $31.01 | 16600 |
| 2025-05-07 | 30.25 | $30.91 | 308100 |
| 2025-05-06 | 30.13 | $30.84 | 15821 |
| 2025-05-05 | 30.02 | $30.98 | 19423 |
| 2025-05-02 | 29.91 | $31.07 | 7400 |
| 2025-05-01 | 29.86 | $30.80 | 19400 |
| 2025-04-30 | 29.87 | $30.63 | 13800 |
| 2025-04-29 | 29.88 | $30.65 | 17424 |
| 2025-04-28 | 29.88 | $30.53 | 20000 |
| 2025-04-25 | 29.90 | $30.51 | 15618 |
| 2025-04-24 | 29.93 | $30.35 | 19500 |
| 2025-04-23 | 29.98 | $29.98 | 20127 |
| 2025-04-22 | 30.07 | $29.67 | 54414 |
| 2025-04-21 | 30.17 | $29.22 | 28005 |
| 2025-04-17 | 30.27 | $29.63 | 65141 |
| 2025-04-16 | 30.35 | $29.64 | 29900 |
| 2025-04-15 | 30.43 | $30.05 | 29300 |
| 2025-04-14 | 30.48 | $30.08 | 55737 |
| 2025-04-11 | 30.54 | $29.88 | 20900 |
| 2025-04-10 | 30.61 | $29.51 | 30400 |
| 2025-04-09 | 30.69 | $30.13 | 42729 |
| 2025-04-08 | 30.74 | $28.47 | 42600 |
| 2025-04-07 | 30.87 | $28.71 | 287200 |
| 2025-04-04 | 31.00 | $28.76 | 252700 |
| 2025-04-03 | 31.16 | $30.03 | 45311 |
| 2025-04-02 | 31.25 | $30.95 | 51400 |
| 2025-04-01 | 31.31 | $30.83 | 229800 |
| 2025-03-31 | 31.36 | $30.74 | 24142 |
| 2025-03-28 | 31.44 | $30.79 | 14385 |
| 2025-03-27 | 31.53 | $31.26 | 18888 |
| 2025-03-26 | 31.58 | $31.36 | 26417 |
| 2025-03-25 | 31.65 | $31.68 | 36025 |
| 2025-03-24 | 31.70 | $31.64 | 5700 |
| 2025-03-21 | 31.75 | $31.20 | 12700 |
| 2025-03-20 | 31.84 | $31.24 | 102835 |
| 2025-03-19 | 31.95 | $31.27 | 16938 |
| 2025-03-18 | 32.05 | $31.09 | 68200 |
| 2025-03-17 | 32.16 | $31.32 | 105900 |
| 2025-03-14 | 32.26 | $31.25 | 17500 |
| 2025-03-13 | 32.36 | $30.99 | 54700 |
| 2025-03-12 | 32.46 | $31.20 | 425530 |
| 2025-03-11 | 32.56 | $31.17 | 54522 |
| 2025-03-10 | 32.66 | $31.31 | 15700 |
| 2025-03-07 | 32.73 | $31.84 | 33631 |
| 2025-03-06 | 32.80 | $31.77 | 22333 |
| 2025-03-05 | 32.86 | $32.20 | 155629 |
| 2025-03-04 | 32.89 | $31.94 | 37700 |
| 2025-03-03 | 32.94 | $32.24 | 20701 |
| 2025-02-28 | 32.97 | $32.61 | 16800 |
| 2025-02-27 | 32.99 | $32.29 | 22726 |
| 2025-02-26 | 33.02 | $32.66 | 12600 |
| 2025-02-25 | 33.04 | $32.68 | 22100 |
| 2025-02-24 | 33.05 | $32.82 | 20701 |
| 2025-02-21 | 33.06 | $32.95 | 26117 |
| 2025-02-20 | 33.07 | $33.32 | 12200 |
| 2025-02-19 | 33.06 | $33.40 | 47400 |
| 2025-02-18 | 33.03 | $33.28 | 19700 |
| 2025-02-14 | 33.00 | $33.28 | 39238 |
| 2025-02-13 | 32.97 | $33.28 | 15400 |
| 2025-02-12 | 32.93 | $33.04 | 22322 |
| 2025-02-11 | 32.89 | $33.10 | 22100 |
| 2025-02-10 | 32.84 | $33.09 | 26700 |
| 2025-02-07 | 32.79 | $32.87 | 34502 |
| 2025-02-06 | 32.77 | $33.11 | 17500 |
| 2025-02-05 | 32.73 | $33.02 | 21400 |
| 2025-02-04 | 32.71 | $32.91 | 28845 |
| 2025-02-03 | 32.69 | $32.76 | 19200 |
| 2025-01-31 | 32.66 | $32.94 | 16195 |
| 2025-01-30 | 32.63 | $33.02 | 22219 |
| 2025-01-29 | 32.60 | $32.92 | 37645 |
| 2025-01-28 | 32.59 | $32.98 | 40600 |
| 2025-01-27 | 32.60 | $32.82 | 16941 |
| 2025-01-24 | 32.61 | $33.11 | 49600 |
| 2025-01-23 | 32.59 | $33.13 | 26400 |
| 2025-01-22 | 32.56 | $33.05 | 41100 |
| 2025-01-21 | 32.52 | $32.92 | 47647 |
| 2025-01-17 | 32.49 | $32.73 | 19900 |
| 2025-01-16 | 32.51 | $32.57 | 14000 |
| 2025-01-15 | 32.54 | $32.55 | 24807 |
| 2025-01-14 | 32.57 | $32.12 | 22900 |
| 2025-01-13 | 32.62 | $32.13 | 10900 |
| 2025-01-10 | 32.67 | $32.12 | 98035 |
| 2025-01-08 | 32.71 | $32.46 | 73200 |
| 2025-01-07 | 32.74 | $32.39 | 14315 |
| 2025-01-06 | 32.78 | $32.57 | 59432 |
| 2025-01-03 | 32.80 | $32.53 | 71200 |
| 2025-01-02 | 32.83 | $32.20 | 128700 |
| 2024-12-31 | 32.87 | $32.24 | 37100 |
| 2024-12-30 | 32.91 | $32.45 | 84548 |
| 2024-12-27 | 32.94 | $32.72 | 9200 |
| 2024-12-26 | 32.94 | $33.12 | 21300 |
| 2024-12-24 | 32.92 | $33.07 | 13500 |
| 2024-12-23 | 32.91 | $32.76 | 20219 |
| 2024-12-20 | 32.90 | $32.52 | 13300 |
| 2024-12-19 | 32.90 | $32.20 | 11600 |
| 2024-12-18 | 32.91 | $32.33 | 12811 |
| 2024-12-17 | 32.91 | $33.07 | 25601 |
| 2024-12-16 | 32.87 | $33.23 | 13643 |
| 2024-12-13 | 32.82 | $33.11 | 20600 |
| 2024-12-12 | 32.78 | $33.10 | 7500 |
| 2024-12-11 | 32.76 | $33.18 | 11300 |
| 2024-12-10 | 32.73 | $32.99 | 6207 |
| 2024-12-09 | 32.71 | $33.02 | 13220 |
| 2024-12-06 | 32.69 | $33.15 | 30100 |
| 2024-12-05 | 32.66 | $33.10 | 9103 |
| 2024-12-04 | 32.62 | $33.12 | 17100 |
| 2024-12-03 | 32.55 | $33.00 | 27900 |
| 2024-12-02 | 32.48 | $32.98 | 44100 |
| 2024-11-29 | 32.41 | $32.94 | 2700 |
| 2024-11-27 | 32.34 | $32.78 | 11336 |
| 2024-11-26 | 32.30 | $32.84 | 31100 |
| 2024-11-25 | 32.25 | $32.71 | 320400 |
| 2024-11-22 | 32.22 | $32.61 | 16334 |
| 2024-11-21 | 32.18 | $32.52 | 11718 |
| 2024-11-20 | 32.15 | $32.36 | 6403 |
| 2024-11-19 | 32.12 | $32.37 | 11200 |
| 2024-11-18 | 32.11 | $32.25 | 19100 |
| 2024-11-15 | 32.10 | $32.18 | 13030 |
| 2024-11-14 | 32.09 | $32.48 | 22400 |
| 2024-11-13 | 32.07 | $32.59 | 20500 |
| 2024-11-12 | 32.03 | $32.57 | 222200 |
| 2024-11-11 | 32.00 | $32.61 | 10002 |
| 2024-11-08 | 31.97 | $32.58 | 167100 |
| 2024-11-07 | 31.93 | $32.53 | 24500 |
| 2024-11-06 | 31.89 | $32.35 | 17241 |
| 2024-11-05 | 31.86 | $31.77 | 15304 |
| 2024-11-04 | 31.85 | $31.54 | 240734 |
| 2024-11-01 | 31.85 | $31.58 | 15500 |
| 2024-10-31 | 31.85 | $31.55 | 86623 |
| 2024-10-30 | 31.84 | $31.92 | 123600 |
| 2024-10-29 | 31.82 | $32.00 | 299800 |
| 2024-10-28 | 31.80 | $31.95 | 11122 |
| 2024-10-25 | 31.78 | $31.88 | 37000 |
| 2024-10-24 | 31.77 | $31.91 | 15423 |
| 2024-10-23 | 31.75 | $31.84 | 24500 |
| 2024-10-22 | 31.73 | $32.09 | 9917 |
| 2024-10-21 | 31.70 | $32.00 | 16300 |
| 2024-10-18 | 31.67 | $32.06 | 13700 |
| 2024-10-17 | 31.63 | $31.99 | 12000 |
| 2024-10-16 | 31.60 | $31.96 | 22100 |
| 2024-10-15 | 31.55 | $31.85 | 25200 |
| 2024-10-14 | 31.50 | $31.99 | 29421 |
| 2024-10-11 | 31.45 | $31.85 | 340136 |
| 2024-10-10 | 31.41 | $31.73 | 14400 |
| 2024-10-09 | 31.36 | $31.79 | 9600 |
| 2024-10-08 | 31.30 | $31.60 | 23004 |
| 2024-10-07 | 31.23 | $31.41 | 25600 |
| 2024-10-04 | 31.16 | $31.65 | 17700 |
| 2024-10-03 | 31.08 | $31.42 | 8622 |
| 2024-10-02 | 31.02 | $31.47 | 9437 |
| 2024-10-01 | 30.97 | $31.49 | 27400 |
| 2024-09-30 | 30.91 | $31.66 | 15200 |
| 2024-09-27 | 30.88 | $31.54 | 12130 |
| 2024-09-26 | 30.84 | $31.56 | 17706 |
| 2024-09-25 | 30.80 | $31.44 | 4500 |
| 2024-09-24 | 30.77 | $31.48 | 27100 |
| 2024-09-23 | 30.74 | $31.40 | 24335 |
| 2024-09-20 | 30.71 | $31.34 | 13000 |
| 2024-09-19 | 30.68 | $31.38 | 5100 |
| 2024-09-18 | 30.65 | $30.91 | 16900 |
| 2024-09-17 | 30.64 | $30.95 | 36436 |
| 2024-09-16 | 30.63 | $30.97 | 324130 |
| 2024-09-13 | 30.61 | $30.93 | 25230 |
| 2024-09-12 | 30.58 | $30.75 | 31300 |
| 2024-09-11 | 30.55 | $30.55 | 88100 |
| 2024-09-10 | 30.52 | $30.26 | 24713 |
| 2024-09-09 | 30.49 | $30.13 | 59200 |
| 2024-09-06 | 30.47 | $29.88 | 6326 |
| 2024-09-05 | 30.45 | $30.29 | 29400 |
| 2024-09-04 | 30.39 | $30.42 | 67200 |
| 2024-09-03 | 30.33 | $30.40 | 240727 |
| 2024-08-30 | 30.26 | $31.00 | 127513 |
| 2024-08-29 | 30.20 | $30.74 | 7348 |
| 2024-08-28 | 30.16 | $30.77 | 50144 |
| 2024-08-27 | 30.14 | $30.84 | 6400 |
| 2024-08-26 | 30.10 | $30.83 | 5316 |
| 2024-08-23 | 30.07 | $30.93 | 15119 |
| 2024-08-22 | 30.02 | $30.60 | 4619 |
| 2024-08-21 | 29.99 | $30.83 | 6300 |
| 2024-08-20 | 29.94 | $30.71 | 86000 |
| 2024-08-19 | 29.93 | $30.74 | 17312 |
| 2024-08-16 | 29.92 | $30.53 | 17536 |
| 2024-08-15 | 29.90 | $30.46 | 145700 |
| 2024-08-14 | 29.90 | $30.10 | 57500 |
| 2024-08-13 | 29.93 | $29.99 | 12506 |
| 2024-08-12 | 29.97 | $29.61 | 18313 |
| 2024-08-09 | 30.02 | $29.63 | 366223 |
| 2024-08-08 | 30.08 | $29.54 | 6700 |
| 2024-08-07 | 30.13 | $29.12 | 17216 |
| 2024-08-06 | 30.21 | $29.27 | 32400 |
| 2024-08-05 | 30.27 | $29.04 | 24000 |
| 2024-08-02 | 30.35 | $29.67 | 6646 |
| 2024-08-01 | 30.39 | $30.03 | 4730 |
| 2024-07-31 | 30.40 | $30.39 | 5600 |
| 2024-07-30 | 30.40 | $30.02 | 10828 |
| 2024-07-29 | 30.40 | $30.12 | 11400 |
| 2024-07-26 | 30.40 | $30.06 | 205400 |
| 2024-07-25 | 30.40 | $29.88 | 11637 |
| 2024-07-24 | 30.42 | $29.95 | 8722 |
| 2024-07-23 | 30.43 | $30.48 | 40900 |
| 2024-07-22 | 30.40 | $30.46 | 48051 |
| 2024-07-19 | 30.38 | $30.27 | 2194 |
| 2024-07-18 | 30.38 | $30.42 | 11077 |
| 2024-07-17 | 30.37 | $30.58 | 7158 |
| 2024-07-16 | 30.35 | $30.83 | 5661 |
| 2024-07-15 | 30.30 | $30.71 | 20945 |
| 2024-07-12 | 30.26 | $30.69 | 6579 |
| 2024-07-11 | 30.22 | $30.57 | 6142 |
| 2024-07-10 | 30.18 | $30.72 | 4295 |
| 2024-07-09 | 30.12 | $30.54 | 11468 |
| 2024-07-08 | 30.06 | $30.54 | 7617 |
| 2024-07-05 | 30.01 | $30.48 | 9836 |
| 2024-07-03 | 29.96 | $30.36 | 64974 |
| 2024-07-02 | 29.90 | $30.24 | 624068 |
| 2024-07-01 | 29.84 | $30.16 | 109853 |
| 2024-06-28 | 29.79 | $30.05 | 3974 |
| 2024-06-27 | 29.73 | $30.16 | 7945 |
| 2024-06-26 | 29.68 | $30.18 | 5819 |
| 2024-06-25 | 29.63 | $30.10 | 4240 |
| 2024-06-24 | 29.59 | $29.96 | 4537 |
| 2024-06-21 | 29.54 | $30.11 | 15082 |
| 2024-06-20 | 29.50 | $30.15 | 13289 |
| 2024-06-18 | 29.46 | $30.21 | 11460 |
| 2024-06-17 | 29.41 | $30.17 | 11520 |
| 2024-06-14 | 29.37 | $29.91 | 42940 |
| 2024-06-13 | 29.33 | $29.97 | 13060 |
| 2024-06-12 | 29.29 | $29.90 | 17045 |
| 2024-06-11 | 29.24 | $29.59 | 12929 |
| 2024-06-10 | 29.20 | $29.53 | 10502 |
| 2024-06-07 | 29.17 | $29.46 | 3130 |
| 2024-06-06 | 29.14 | $29.48 | 14177 |
| 2024-06-05 | 29.09 | $29.47 | 7061 |
| 2024-06-04 | 29.05 | $29.15 | 296283 |
| 2024-06-03 | 29.03 | $29.08 | 9707 |
| 2024-05-31 | 28.99 | $29.14 | 8745 |
| 2024-05-30 | 28.94 | $28.89 | 9729 |
| 2024-05-29 | 28.90 | $29.09 | 12471 |
| 2024-05-28 | 28.85 | $29.21 | 14188 |
| 2024-05-24 | 28.81 | $29.23 | 26322 |
| 2024-05-23 | 28.76 | $29.08 | 29560 |
| 2024-05-22 | 28.72 | $29.26 | 19689 |
| 2024-05-21 | 28.66 | $29.35 | 11858 |
| 2024-05-20 | 28.61 | $29.29 | 27507 |
| 2024-05-17 | 28.54 | $29.22 | 5948 |
| 2024-05-16 | 28.48 | $29.14 | 18494 |
| 2024-05-15 | 28.42 | $29.24 | 23071 |
| 2024-05-14 | 28.36 | $28.95 | 16185 |
| 2024-05-13 | 28.33 | $28.82 | 9066 |
| 2024-05-10 | 28.30 | $28.83 | 53921 |
| 2024-05-09 | 28.28 | $28.78 | 19977 |
| 2024-05-08 | 28.28 | $28.67 | 14173 |
| 2024-05-07 | 28.28 | $28.67 | 19003 |
| 2024-05-06 | 28.29 | $28.61 | 9998 |
| 2024-05-03 | 28.30 | $28.41 | 28767 |
| 2024-05-02 | 28.32 | $28.14 | 26372 |
| 2024-05-01 | 28.34 | $28.00 | 10666 |
| 2024-04-30 | 28.38 | $28.09 | 13995 |
| 2024-04-29 | 28.42 | $28.37 | 12205 |
| 2024-04-26 | 28.45 | $28.35 | 33123 |
| 2024-04-25 | 28.48 | $28.13 | 60770 |
| 2024-04-24 | 28.52 | $28.22 | 21043 |
| 2024-04-23 | 28.56 | $28.23 | 272312 |
| 2024-04-22 | 28.59 | $28.01 | 76832 |
| 2024-04-19 | 28.64 | $27.85 | 307298 |
| 2024-04-18 | 28.69 | $28.03 | 640037 |
| 2024-04-17 | 28.73 | $28.11 | 9825 |
| 2024-04-16 | 28.77 | $28.21 | 111659 |
| 2024-04-15 | 28.80 | $28.25 | 8849 |
| 2024-04-12 | 28.83 | $28.49 | 11986 |
| 2024-04-11 | 28.84 | $28.82 | 11372 |
| 2024-04-10 | 28.84 | $28.64 | 10167 |
| 2024-04-09 | 28.85 | $28.80 | 19809 |
| 2024-04-08 | 28.85 | $28.80 | 6272 |
| 2024-04-05 | 28.84 | $28.86 | 19373 |
| 2024-04-04 | 28.84 | $28.57 | 23126 |
| 2024-04-03 | 28.84 | $28.84 | 10595 |
| 2024-04-02 | 28.83 | $28.80 | 49835 |
| 2024-04-01 | 28.82 | $28.98 | 56998 |
| 2024-03-28 | 28.81 | $28.95 | 72197 |
| 2024-03-27 | 28.79 | $28.95 | 6340 |
| 2024-03-26 | 28.77 | $28.94 | 2876 |
| 2024-03-25 | 28.75 | $28.93 | 10736 |
| 2024-03-22 | 28.73 | $28.93 | 391 |
| 2024-03-21 | 28.72 | $28.92 | 3766 |
| 2024-03-20 | 28.70 | $28.89 | 824 |
| 2024-03-19 | 28.66 | $28.86 | 8566 |
| 2024-03-18 | 28.63 | $28.83 | 4598 |
| 2024-03-15 | 28.60 | $28.76 | 3782 |
| 2024-03-14 | 28.58 | $28.79 | 8625 |
| 2024-03-13 | 28.55 | $28.81 | 5641 |
| 2024-03-12 | 28.52 | $28.81 | 9973 |
| 2024-03-11 | 28.49 | $28.70 | 4254 |
| 2024-03-08 | 28.47 | $28.74 | 6731 |
| 2024-03-07 | 28.45 | $28.73 | 3779 |
| 2024-03-06 | 28.42 | $28.64 | 2502 |
| 2024-03-05 | 28.39 | $28.58 | 2855 |
| 2024-03-04 | 28.37 | $28.70 | 18221 |
| 2024-03-01 | 28.34 | $28.70 | 7424 |
| 2024-02-29 | 28.30 | $28.63 | 6228 |
| 2024-02-28 | 28.25 | $28.55 | 606 |
| 2024-02-27 | 28.22 | $28.56 | 4680 |
| 2024-02-26 | 28.19 | $28.54 | 2876 |
| 2024-02-23 | 28.15 | $28.57 | 6912 |
| 2024-02-22 | 28.11 | $28.52 | 5189 |
| 2024-02-21 | 28.07 | $28.23 | 328814 |
| 2024-02-20 | 28.05 | $28.18 | 4098 |
| 2024-02-16 | 28.02 | $28.29 | 324714 |
| 2024-02-15 | 27.98 | $28.34 | 479 |
| 2024-02-14 | 27.94 | $28.24 | 330 |
| 2024-02-13 | 27.88 | $28.09 | 5668 |
| 2024-02-12 | 27.84 | $28.28 | 683 |
| 2024-02-09 | 27.80 | $28.33 | 11448 |
| 2024-02-08 | 27.75 | $28.25 | 3571 |
| 2024-02-07 | 27.70 | $28.23 | 340 |
| 2024-02-06 | 27.65 | $28.06 | 5395 |
| 2024-02-05 | 27.61 | $28.05 | 4128 |
| 2024-02-02 | 27.56 | $28.09 | 5646 |
| 2024-02-01 | 27.50 | $27.88 | 7785 |
| 2024-01-31 | 27.46 | $27.66 | 6043 |
| 2024-01-30 | 27.43 | $27.94 | 55844 |
| 2024-01-29 | 27.40 | $27.94 | 800 |
| 2024-01-26 | 27.37 | $27.81 | 5599 |
| 2024-01-25 | 27.35 | $27.80 | 6387 |
| 2024-01-24 | 27.32 | $27.73 | 8957 |
| 2024-01-23 | 27.30 | $27.71 | 978 |
| 2024-01-22 | 27.28 | $27.66 | 6376 |
| 2024-01-19 | 27.25 | $27.60 | 3816 |
| 2024-01-18 | 27.24 | $27.36 | 4198 |
| 2024-01-17 | 27.23 | $27.18 | 4054 |
| 2024-01-16 | 27.23 | $27.30 | 6006 |
| 2024-01-12 | 27.23 | $27.36 | 8573 |
| 2024-01-11 | 27.22 | $27.33 | 80 |
| 2024-01-10 | 27.21 | $27.33 | 2028 |
| 2024-01-09 | 27.20 | $27.24 | 320919 |
| 2024-01-08 | 27.19 | $27.26 | 102 |
| 2024-01-05 | 27.18 | $26.98 | 40186 |
| 2024-01-04 | 27.17 | $26.98 | 3465 |
| 2024-01-03 | 27.17 | $27.02 | 9028 |
| 2024-01-02 | 27.16 | $27.15 | 16192 |
| 2023-12-29 | 27.15 | $27.32 | 5635 |
| 2023-12-28 | 27.13 | $27.29 | 2279 |
| 2023-12-27 | 27.11 | $27.31 | 1023 |
| 2023-12-26 | 27.08 | $27.29 | 5 |
| 2023-12-22 | 27.06 | $27.28 | 500 |
| 2023-12-21 | 27.04 | $27.26 | 1518 |
| 2023-12-20 | 27.02 | $27.24 | 7018 |
| 2023-12-19 | 27.00 | $27.26 | 1098 |
| 2023-12-18 | 26.97 | $27.22 | 1042 |
| 2023-12-15 | 26.94 | $27.24 | 1643 |
| 2023-12-14 | 26.91 | $27.23 | 2250 |
| 2023-12-13 | 26.88 | $27.21 | 100 |
| 2023-12-12 | 26.85 | $27.16 | 570 |
| 2023-12-11 | 26.80 | $27.10 | 2172 |
| 2023-12-08 | 26.75 | $27.04 | 366 |
| 2023-12-07 | 26.70 | $26.95 | 1146 |
| 2023-12-06 | 26.65 | $26.87 | 100 |
| 2023-12-05 | 26.61 | $26.90 | — |
| 2023-12-04 | 26.56 | $26.92 | 2009 |
| 2023-12-01 | 26.52 | $26.96 | 670 |
| 2023-11-30 | 26.46 | $26.88 | 550 |
| 2023-11-29 | 26.39 | $26.84 | 3387 |
| 2023-11-28 | 26.31 | $26.84 | 2100 |
| 2023-11-27 | 26.22 | $26.81 | 1897 |
| 2023-11-24 | 26.13 | $26.84 | 898 |
| 2023-11-22 | 26.04 | $26.85 | 1969 |
| 2023-11-21 | 25.96 | $26.79 | 3080 |
| 2023-11-20 | 25.89 | $26.80 | 2204 |
| 2023-11-17 | 25.82 | $26.64 | 3875 |
| 2023-11-16 | 25.76 | $26.61 | 1427 |
| 2023-11-15 | 25.71 | $26.57 | 1812 |
| 2023-11-14 | 25.66 | $26.54 | 1201 |
| 2023-11-13 | 25.63 | $26.21 | 7808 |
| 2023-11-10 | 25.63 | $26.22 | 4674 |
| 2023-11-09 | 25.60 | $25.89 | 40 |
| 2023-11-08 | 25.60 | $26.07 | 943 |
| 2023-11-07 | 25.60 | $26.04 | 5769 |
| 2023-11-06 | 25.59 | $25.96 | 5898 |
| 2023-11-03 | 25.58 | $26.01 | 6814 |
| 2023-11-02 | 25.56 | $25.76 | 1614 |
| 2023-11-01 | 25.55 | $25.42 | 3435 |
| 2023-10-31 | 25.55 | $25.26 | 1371 |
| 2023-10-30 | 25.55 | $25.17 | 1274 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.86
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.44
Average
31.86
Maximum
35.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.86 | $35.93 | 54900 |
| 2026-07-21 | 35.85 | $35.91 | 13746 |
| 2026-07-20 | 35.84 | $35.73 | 21442 |
| 2026-07-17 | 35.86 | $35.79 | 31207 |
| 2026-07-16 | 35.86 | $36.00 | 13800 |
| 2026-07-15 | 35.85 | $36.05 | 8504 |
| 2026-07-14 | 35.83 | $36.01 | 9500 |
| 2026-07-13 | 35.81 | $35.95 | 13916 |
| 2026-07-10 | 35.79 | $36.05 | 8533 |
| 2026-07-09 | 35.77 | $35.96 | 13030 |
| 2026-07-08 | 35.75 | $35.78 | 14718 |
| 2026-07-07 | 35.74 | $35.85 | 12325 |
| 2026-07-06 | 35.73 | $35.93 | 30800 |
| 2026-07-02 | 35.71 | $35.70 | 64900 |
| 2026-07-01 | 35.71 | $35.79 | 112715 |
| 2026-06-30 | 35.70 | $35.86 | 19100 |
| 2026-06-29 | 35.69 | $35.81 | 17300 |
| 2026-06-26 | 35.67 | $35.81 | 21336 |
| 2026-06-25 | 35.66 | $35.77 | 21800 |
| 2026-06-24 | 35.65 | $35.76 | 34100 |
| 2026-06-23 | 35.63 | $35.76 | 17728 |
| 2026-06-22 | 35.62 | $35.77 | 13500 |
| 2026-06-18 | 35.60 | $35.75 | 26110 |
| 2026-06-17 | 35.59 | $35.73 | 8713 |
| 2026-06-16 | 35.57 | $35.73 | 18700 |
| 2026-06-15 | 35.56 | $35.72 | 15500 |
| 2026-06-12 | 35.54 | $35.69 | 17000 |
| 2026-06-11 | 35.53 | $35.64 | 4910 |
| 2026-06-10 | 35.51 | $35.53 | 13346 |
| 2026-06-09 | 35.51 | $35.58 | 9900 |
| 2026-06-08 | 35.50 | $35.58 | 12625 |
| 2026-06-05 | 35.50 | $35.58 | 11800 |
| 2026-06-04 | 35.49 | $35.67 | 12722 |
| 2026-06-03 | 35.47 | $35.66 | 20217 |
| 2026-06-02 | 35.45 | $35.62 | 11700 |
| 2026-06-01 | 35.43 | $35.65 | 13000 |
| 2026-05-29 | 35.41 | $35.59 | 22121 |
| 2026-05-28 | 35.39 | $35.62 | 18100 |
| 2026-05-27 | 35.36 | $35.60 | 17500 |
| 2026-05-26 | 35.34 | $35.55 | 14902 |
| 2026-05-22 | 35.32 | $35.55 | 14200 |
| 2026-05-21 | 35.29 | $35.52 | 6500 |
| 2026-05-20 | 35.27 | $35.48 | 11338 |
| 2026-05-19 | 35.24 | $35.43 | 13600 |
| 2026-05-18 | 35.22 | $35.48 | 6800 |
| 2026-05-15 | 35.20 | $35.47 | 231947 |
| 2026-05-14 | 35.17 | $35.49 | 28600 |
| 2026-05-13 | 35.14 | $35.43 | 10709 |
| 2026-05-12 | 35.10 | $35.43 | 11706 |
| 2026-05-11 | 35.07 | $35.40 | 7340 |
| 2026-05-08 | 35.04 | $35.38 | 8606 |
| 2026-05-07 | 35.00 | $35.37 | 15629 |
| 2026-05-06 | 34.96 | $35.30 | 15202 |
| 2026-05-05 | 34.92 | $35.22 | 27835 |
| 2026-05-04 | 34.89 | $35.16 | 20500 |
| 2026-05-01 | 34.86 | $35.22 | 13500 |
| 2026-04-30 | 34.83 | $35.19 | 25524 |
| 2026-04-29 | 34.79 | $35.07 | 11700 |
| 2026-04-28 | 34.76 | $35.05 | 13919 |
| 2026-04-27 | 34.73 | $35.10 | 15115 |
| 2026-04-24 | 34.69 | $35.03 | 20500 |
| 2026-04-23 | 34.65 | $34.95 | 14134 |
| 2026-04-22 | 34.62 | $35.00 | 29301 |
| 2026-04-21 | 34.58 | $34.88 | 58500 |
| 2026-04-20 | 34.55 | $34.99 | 34807 |
| 2026-04-17 | 34.51 | $35.00 | 17600 |
| 2026-04-16 | 34.45 | $34.88 | 10400 |
| 2026-04-15 | 34.41 | $34.85 | 10800 |
| 2026-04-14 | 34.36 | $34.77 | 92500 |
| 2026-04-13 | 34.32 | $34.67 | 22920 |
| 2026-04-10 | 34.28 | $34.53 | 34900 |
| 2026-04-09 | 34.26 | $34.50 | 17310 |
| 2026-04-08 | 34.23 | $34.35 | 19639 |
| 2026-04-07 | 34.22 | $33.91 | 13000 |
| 2026-04-06 | 34.25 | $33.87 | 11904 |
| 2026-04-02 | 34.29 | $33.82 | 58100 |
| 2026-04-01 | 34.34 | $33.75 | 170700 |
| 2026-03-31 | 34.40 | $33.59 | 208300 |
| 2026-03-30 | 34.49 | $33.52 | 37000 |
| 2026-03-27 | 34.59 | $33.64 | 93235 |
| 2026-03-26 | 34.69 | $33.86 | 9700 |
| 2026-03-25 | 34.78 | $34.20 | 30400 |
| 2026-03-24 | 34.84 | $34.12 | 10443 |
| 2026-03-23 | 34.91 | $34.28 | 15719 |
| 2026-03-20 | 34.98 | $34.09 | 9600 |
| 2026-03-19 | 35.07 | $34.33 | 15000 |
| 2026-03-18 | 35.15 | $34.49 | 21400 |
| 2026-03-17 | 35.22 | $34.81 | 7000 |
| 2026-03-16 | 35.26 | $34.82 | 16200 |
| 2026-03-13 | 35.31 | $34.57 | 14220 |
| 2026-03-12 | 35.39 | $34.80 | 18300 |
| 2026-03-11 | 35.45 | $35.18 | 21324 |
| 2026-03-10 | 35.47 | $35.15 | 24000 |
| 2026-03-09 | 35.51 | $35.29 | 17700 |
| 2026-03-06 | 35.53 | $35.11 | 14700 |
| 2026-03-05 | 35.58 | $35.41 | 13800 |
| 2026-03-04 | 35.59 | $35.58 | 65649 |
| 2026-03-03 | 35.60 | $35.33 | 99800 |
| 2026-03-02 | 35.62 | $35.61 | 27831 |
| 2026-02-27 | 35.62 | $35.56 | 16000 |
| 2026-02-26 | 35.63 | $35.64 | 10820 |
| 2026-02-25 | 35.63 | $35.87 | 16100 |
| 2026-02-24 | 35.61 | $35.67 | 9546 |
| 2026-02-23 | 35.60 | $35.40 | 10263 |
| 2026-02-20 | 35.62 | $35.69 | 12931 |
| 2026-02-19 | 35.61 | $35.48 | 18500 |
| 2026-02-18 | 35.63 | $35.61 | 16900 |
| 2026-02-17 | 35.63 | $35.45 | 14011 |
| 2026-02-13 | 35.65 | $35.42 | 20400 |
| 2026-02-12 | 35.67 | $35.42 | 22000 |
| 2026-02-11 | 35.70 | $35.83 | 10009 |
| 2026-02-10 | 35.68 | $35.79 | 7500 |
| 2026-02-09 | 35.67 | $35.89 | 45226 |
| 2026-02-06 | 35.65 | $35.78 | 10521 |
| 2026-02-05 | 35.63 | $35.24 | 13400 |
| 2026-02-04 | 35.68 | $35.59 | 19000 |
| 2026-02-03 | 35.68 | $35.70 | 19323 |
| 2026-02-02 | 35.68 | $35.90 | 17000 |
| 2026-01-30 | 35.66 | $35.71 | 40244 |
| 2026-01-29 | 35.65 | $35.85 | 12000 |
| 2026-01-28 | 35.63 | $35.91 | 27000 |
| 2026-01-27 | 35.60 | $35.87 | 13208 |
| 2026-01-26 | 35.58 | $35.79 | 10600 |
| 2026-01-23 | 35.55 | $35.64 | 11600 |
| 2026-01-22 | 35.55 | $35.66 | 15800 |
| 2026-01-21 | 35.53 | $35.45 | 12300 |
| 2026-01-20 | 35.54 | $35.23 | 191300 |
| 2026-01-16 | 35.57 | $35.73 | 17147 |
| 2026-01-15 | 35.56 | $35.74 | 20348 |
| 2026-01-14 | 35.54 | $35.67 | 10900 |
| 2026-01-13 | 35.53 | $35.78 | 17200 |
| 2026-01-12 | 35.50 | $35.81 | 13000 |
| 2026-01-09 | 35.47 | $35.70 | 73900 |
| 2026-01-08 | 35.44 | $35.64 | 45446 |
| 2026-01-07 | 35.42 | $35.55 | 14825 |
| 2026-01-06 | 35.41 | $35.69 | 210000 |
| 2026-01-05 | 35.38 | $35.50 | 44147 |
| 2026-01-02 | 35.36 | $35.38 | 191000 |
| 2025-12-31 | 35.36 | $35.29 | 23800 |
| 2025-12-30 | 35.37 | $35.60 | 41200 |
| 2025-12-29 | 35.35 | $35.66 | 20500 |
| 2025-12-26 | 35.31 | $35.78 | 14234 |
| 2025-12-24 | 35.26 | $35.79 | 3812 |
| 2025-12-23 | 35.21 | $35.63 | 21000 |
| 2025-12-22 | 35.16 | $35.49 | 21418 |
| 2025-12-19 | 35.13 | $35.23 | 10323 |
| 2025-12-18 | 35.12 | $35.00 | 7300 |
| 2025-12-17 | 35.13 | $34.75 | 13935 |
| 2025-12-16 | 35.17 | $35.12 | 12531 |
| 2025-12-15 | 35.18 | $35.22 | 24704 |
| 2025-12-12 | 35.17 | $35.28 | 13730 |
| 2025-12-11 | 35.16 | $35.60 | 12725 |
| 2025-12-10 | 35.12 | $35.54 | 10018 |
| 2025-12-09 | 35.07 | $35.26 | 229241 |
| 2025-12-08 | 35.05 | $35.29 | 23208 |
| 2025-12-05 | 35.03 | $35.46 | 15521 |
| 2025-12-04 | 34.98 | $35.32 | 48140 |
| 2025-12-03 | 34.94 | $35.35 | 71100 |
| 2025-12-02 | 34.90 | $35.26 | 11016 |
| 2025-12-01 | 34.86 | $35.15 | 9106 |
| 2025-11-28 | 34.83 | $35.31 | 33000 |
| 2025-11-26 | 34.78 | $35.17 | 107500 |
| 2025-11-25 | 34.74 | $35.01 | 10500 |
| 2025-11-24 | 34.71 | $34.73 | 30146 |
| 2025-11-21 | 34.71 | $34.37 | 16200 |
| 2025-11-20 | 34.75 | $34.12 | 186318 |
| 2025-11-19 | 34.81 | $34.48 | 24700 |
| 2025-11-18 | 34.85 | $34.43 | 19320 |
| 2025-11-17 | 34.89 | $34.56 | 53809 |
| 2025-11-14 | 34.93 | $34.82 | 14130 |
| 2025-11-13 | 34.94 | $34.81 | 17100 |
| 2025-11-12 | 34.95 | $35.21 | 10136 |
| 2025-11-11 | 34.93 | $35.20 | 19548 |
| 2025-11-10 | 34.90 | $35.16 | 12400 |
| 2025-11-07 | 34.87 | $34.78 | 112612 |
| 2025-11-06 | 34.88 | $34.78 | 26200 |
| 2025-11-05 | 34.89 | $35.03 | 20700 |
| 2025-11-04 | 34.88 | $34.92 | 18332 |
| 2025-11-03 | 34.87 | $35.19 | 7200 |
| 2025-10-31 | 34.84 | $35.16 | 28600 |
| 2025-10-30 | 34.80 | $35.10 | 37300 |
| 2025-10-29 | 34.77 | $35.23 | 15200 |
| 2025-10-28 | 34.73 | $35.27 | 9800 |
| 2025-10-27 | 34.67 | $35.22 | 9532 |
| 2025-10-24 | 34.61 | $34.97 | 6800 |
| 2025-10-23 | 34.57 | $34.81 | 12337 |
| 2025-10-22 | 34.55 | $34.66 | 30801 |
| 2025-10-21 | 34.54 | $34.81 | 25648 |
| 2025-10-20 | 34.51 | $34.81 | 19005 |
| 2025-10-17 | 34.47 | $34.54 | 54340 |
| 2025-10-16 | 34.47 | $34.42 | 26000 |
| 2025-10-15 | 34.47 | $34.53 | 24610 |
| 2025-10-14 | 34.47 | $34.44 | 23640 |
| 2025-10-13 | 34.47 | $34.48 | 12302 |
| 2025-10-10 | 34.47 | $34.14 | 11000 |
| 2025-10-09 | 34.50 | $34.76 | 25129 |
| 2025-10-08 | 34.48 | $34.82 | 18212 |
| 2025-10-07 | 34.44 | $34.70 | 17932 |
| 2025-10-06 | 34.41 | $34.72 | 342800 |
| 2025-10-03 | 34.38 | $34.70 | 23347 |
| 2025-10-02 | 34.35 | $34.72 | 28335 |
| 2025-10-01 | 34.31 | $34.63 | 20912 |
| 2025-09-30 | 34.27 | $34.55 | 244600 |
| 2025-09-29 | 34.24 | $34.54 | 372025 |
| 2025-09-26 | 34.21 | $34.51 | 33000 |
| 2025-09-25 | 34.18 | $34.47 | 32508 |
| 2025-09-24 | 34.15 | $34.44 | 24831 |
| 2025-09-23 | 34.12 | $34.48 | 23600 |
| 2025-09-22 | 34.08 | $34.52 | 59500 |
| 2025-09-19 | 34.04 | $34.47 | 9621 |
| 2025-09-18 | 33.99 | $34.35 | 29928 |
| 2025-09-17 | 33.95 | $34.33 | 11700 |
| 2025-09-16 | 33.91 | $34.26 | 119700 |
| 2025-09-15 | 33.88 | $34.30 | 19338 |
| 2025-09-12 | 33.83 | $34.24 | 41500 |
| 2025-09-11 | 33.79 | $34.24 | 15300 |
| 2025-09-10 | 33.74 | $34.07 | 14826 |
| 2025-09-09 | 33.71 | $34.02 | 10600 |
| 2025-09-08 | 33.67 | $33.94 | 14429 |
| 2025-09-05 | 33.65 | $33.92 | 17337 |
| 2025-09-04 | 33.62 | $33.94 | 40230 |
| 2025-09-03 | 33.58 | $33.77 | 17649 |
| 2025-09-02 | 33.56 | $33.64 | 13240 |
| 2025-08-29 | 33.55 | $33.73 | 105700 |
| 2025-08-28 | 33.54 | $33.87 | 19200 |
| 2025-08-27 | 33.50 | $33.82 | 17300 |
| 2025-08-26 | 33.47 | $33.77 | 14900 |
| 2025-08-25 | 33.44 | $33.63 | 14500 |
| 2025-08-22 | 33.41 | $33.78 | 35300 |
| 2025-08-21 | 33.38 | $33.40 | 20301 |
| 2025-08-20 | 33.37 | $33.51 | 9800 |
| 2025-08-19 | 33.36 | $33.53 | 12900 |
| 2025-08-18 | 33.34 | $33.69 | 34500 |
| 2025-08-15 | 33.30 | $33.67 | 4900 |
| 2025-08-14 | 33.27 | $33.73 | 25330 |
| 2025-08-13 | 33.22 | $33.69 | 50300 |
| 2025-08-12 | 33.17 | $33.60 | 17300 |
| 2025-08-11 | 33.12 | $33.33 | 8711 |
| 2025-08-08 | 33.10 | $33.38 | 65103 |
| 2025-08-07 | 33.07 | $33.20 | 17400 |
| 2025-08-06 | 33.06 | $33.31 | 20140 |
| 2025-08-05 | 33.03 | $33.11 | 12800 |
| 2025-08-04 | 33.02 | $33.16 | 18306 |
| 2025-08-01 | 33.01 | $32.81 | 70535 |
| 2025-07-31 | 33.03 | $33.19 | 22900 |
| 2025-07-30 | 33.01 | $33.25 | 37100 |
| 2025-07-29 | 32.99 | $33.29 | 9100 |
| 2025-07-28 | 32.95 | $33.37 | 13445 |
| 2025-07-25 | 32.91 | $33.35 | 6939 |
| 2025-07-24 | 32.86 | $33.23 | 61100 |
| 2025-07-23 | 32.83 | $33.20 | 14240 |
| 2025-07-22 | 32.79 | $33.09 | 22145 |
| 2025-07-21 | 32.75 | $33.08 | 10100 |
| 2025-07-18 | 32.72 | $32.98 | 28943 |
| 2025-07-17 | 32.69 | $33.02 | 19600 |
| 2025-07-16 | 32.66 | $32.92 | 31419 |
| 2025-07-15 | 32.63 | $32.85 | 19542 |
| 2025-07-14 | 32.61 | $32.92 | 13000 |
| 2025-07-11 | 32.58 | $32.87 | 13700 |
| 2025-07-10 | 32.54 | $32.96 | 23000 |
| 2025-07-09 | 32.50 | $32.81 | 14416 |
| 2025-07-08 | 32.47 | $32.70 | 22925 |
| 2025-07-07 | 32.44 | $32.71 | 367600 |
| 2025-07-03 | 32.42 | $32.92 | 14600 |
| 2025-07-02 | 32.36 | $32.76 | 102900 |
| 2025-07-01 | 32.32 | $32.66 | 148600 |
| 2025-06-30 | 32.28 | $32.58 | 141300 |
| 2025-06-27 | 32.25 | $32.65 | 28300 |
| 2025-06-26 | 32.21 | $32.56 | 60943 |
| 2025-06-25 | 32.18 | $32.58 | 54900 |
| 2025-06-24 | 32.13 | $32.53 | 36830 |
| 2025-06-23 | 32.09 | $32.44 | 60215 |
| 2025-06-20 | 32.05 | $32.27 | 11200 |
| 2025-06-18 | 32.03 | $32.24 | 59900 |
| 2025-06-17 | 32.01 | $32.21 | 20900 |
| 2025-06-16 | 31.99 | $32.34 | 18900 |
| 2025-06-13 | 31.95 | $32.21 | 11721 |
| 2025-06-12 | 31.92 | $32.32 | 40637 |
| 2025-06-11 | 31.88 | $32.28 | 133725 |
| 2025-06-10 | 31.84 | $32.31 | 30331 |
| 2025-06-09 | 31.79 | $32.24 | 15007 |
| 2025-06-06 | 31.74 | $32.21 | 21739 |
| 2025-06-05 | 31.70 | $32.08 | 25200 |
| 2025-06-04 | 31.65 | $32.13 | 14300 |
| 2025-06-03 | 31.60 | $32.14 | 8600 |
| 2025-06-02 | 31.55 | $31.99 | 23743 |
| 2025-05-30 | 31.50 | $31.94 | 17903 |
| 2025-05-29 | 31.46 | $31.93 | 12815 |
| 2025-05-28 | 31.41 | $31.80 | 19000 |
| 2025-05-27 | 31.36 | $31.88 | 21626 |
| 2025-05-23 | 31.31 | $31.55 | 201600 |
| 2025-05-22 | 31.28 | $31.61 | 153800 |
| 2025-05-21 | 31.25 | $31.62 | 30300 |
| 2025-05-20 | 31.21 | $31.87 | 123036 |
| 2025-05-19 | 31.14 | $31.92 | 86411 |
| 2025-05-16 | 31.06 | $31.90 | 37300 |
| 2025-05-15 | 30.97 | $31.80 | 28932 |
| 2025-05-14 | 30.88 | $31.71 | 17545 |
| 2025-05-13 | 30.80 | $31.73 | 38807 |
| 2025-05-12 | 30.70 | $31.63 | 18200 |
| 2025-05-09 | 30.60 | $31.01 | 20700 |
| 2025-05-08 | 30.56 | $31.01 | 16600 |
| 2025-05-07 | 30.51 | $30.91 | 308100 |
| 2025-05-06 | 30.47 | $30.84 | 15821 |
| 2025-05-05 | 30.43 | $30.98 | 19423 |
| 2025-05-02 | 30.37 | $31.07 | 7400 |
| 2025-05-01 | 30.30 | $30.80 | 19400 |
| 2025-04-30 | 30.25 | $30.63 | 13800 |
| 2025-04-29 | 30.21 | $30.65 | 17424 |
| 2025-04-28 | 30.16 | $30.53 | 20000 |
| 2025-04-25 | 30.12 | $30.51 | 15618 |
| 2025-04-24 | 30.08 | $30.35 | 19500 |
| 2025-04-23 | 30.05 | $29.98 | 20127 |
| 2025-04-22 | 30.06 | $29.67 | 54414 |
| 2025-04-21 | 30.10 | $29.22 | 28005 |
| 2025-04-17 | 30.19 | $29.63 | 65141 |
| 2025-04-16 | 30.25 | $29.64 | 29900 |
| 2025-04-15 | 30.31 | $30.05 | 29300 |
| 2025-04-14 | 30.34 | $30.08 | 55737 |
| 2025-04-11 | 30.37 | $29.88 | 20900 |
| 2025-04-10 | 30.42 | $29.51 | 30400 |
| 2025-04-09 | 30.52 | $30.13 | 42729 |
| 2025-04-08 | 30.56 | $28.47 | 42600 |
| 2025-04-07 | 30.78 | $28.71 | 287200 |
| 2025-04-04 | 31.00 | $28.76 | 252700 |
| 2025-04-03 | 31.23 | $30.03 | 45311 |
| 2025-04-02 | 31.36 | $30.95 | 51400 |
| 2025-04-01 | 31.40 | $30.83 | 229800 |
| 2025-03-31 | 31.46 | $30.74 | 24142 |
| 2025-03-28 | 31.54 | $30.79 | 14385 |
| 2025-03-27 | 31.62 | $31.26 | 18888 |
| 2025-03-26 | 31.65 | $31.36 | 26417 |
| 2025-03-25 | 31.68 | $31.68 | 36025 |
| 2025-03-24 | 31.69 | $31.64 | 5700 |
| 2025-03-21 | 31.69 | $31.20 | 12700 |
| 2025-03-20 | 31.74 | $31.24 | 102835 |
| 2025-03-19 | 31.79 | $31.27 | 16938 |
| 2025-03-18 | 31.85 | $31.09 | 68200 |
| 2025-03-17 | 31.93 | $31.32 | 105900 |
| 2025-03-14 | 31.99 | $31.25 | 17500 |
| 2025-03-13 | 32.07 | $30.99 | 54700 |
| 2025-03-12 | 32.19 | $31.20 | 425530 |
| 2025-03-11 | 32.29 | $31.17 | 54522 |
| 2025-03-10 | 32.41 | $31.31 | 15700 |
| 2025-03-07 | 32.52 | $31.84 | 33631 |
| 2025-03-06 | 32.60 | $31.77 | 22333 |
| 2025-03-05 | 32.68 | $32.20 | 155629 |
| 2025-03-04 | 32.73 | $31.94 | 37700 |
| 2025-03-03 | 32.82 | $32.24 | 20701 |
| 2025-02-28 | 32.88 | $32.61 | 16800 |
| 2025-02-27 | 32.90 | $32.29 | 22726 |
| 2025-02-26 | 32.97 | $32.66 | 12600 |
| 2025-02-25 | 33.00 | $32.68 | 22100 |
| 2025-02-24 | 33.04 | $32.82 | 20701 |
| 2025-02-21 | 33.06 | $32.95 | 26117 |
| 2025-02-20 | 33.07 | $33.32 | 12200 |
| 2025-02-19 | 33.04 | $33.40 | 47400 |
| 2025-02-18 | 33.01 | $33.28 | 19700 |
| 2025-02-14 | 32.98 | $33.28 | 39238 |
| 2025-02-13 | 32.95 | $33.28 | 15400 |
| 2025-02-12 | 32.91 | $33.04 | 22322 |
| 2025-02-11 | 32.90 | $33.10 | 22100 |
| 2025-02-10 | 32.88 | $33.09 | 26700 |
| 2025-02-07 | 32.85 | $32.87 | 34502 |
| 2025-02-06 | 32.85 | $33.11 | 17500 |
| 2025-02-05 | 32.82 | $33.02 | 21400 |
| 2025-02-04 | 32.80 | $32.91 | 28845 |
| 2025-02-03 | 32.79 | $32.76 | 19200 |
| 2025-01-31 | 32.79 | $32.94 | 16195 |
| 2025-01-30 | 32.78 | $33.02 | 22219 |
| 2025-01-29 | 32.75 | $32.92 | 37645 |
| 2025-01-28 | 32.74 | $32.98 | 40600 |
| 2025-01-27 | 32.71 | $32.82 | 16941 |
| 2025-01-24 | 32.70 | $33.11 | 49600 |
| 2025-01-23 | 32.66 | $33.13 | 26400 |
| 2025-01-22 | 32.61 | $33.05 | 41100 |
| 2025-01-21 | 32.56 | $32.92 | 47647 |
| 2025-01-17 | 32.52 | $32.73 | 19900 |
| 2025-01-16 | 32.50 | $32.57 | 14000 |
| 2025-01-15 | 32.49 | $32.55 | 24807 |
| 2025-01-14 | 32.49 | $32.12 | 22900 |
| 2025-01-13 | 32.52 | $32.13 | 10900 |
| 2025-01-10 | 32.57 | $32.12 | 98035 |
| 2025-01-08 | 32.61 | $32.46 | 73200 |
| 2025-01-07 | 32.63 | $32.39 | 14315 |
| 2025-01-06 | 32.65 | $32.57 | 59432 |
| 2025-01-03 | 32.66 | $32.53 | 71200 |
| 2025-01-02 | 32.68 | $32.20 | 128700 |
| 2024-12-31 | 32.73 | $32.24 | 37100 |
| 2024-12-30 | 32.78 | $32.45 | 84548 |
| 2024-12-27 | 32.81 | $32.72 | 9200 |
| 2024-12-26 | 32.82 | $33.12 | 21300 |
| 2024-12-24 | 32.79 | $33.07 | 13500 |
| 2024-12-23 | 32.76 | $32.76 | 20219 |
| 2024-12-20 | 32.76 | $32.52 | 13300 |
| 2024-12-19 | 32.79 | $32.20 | 11600 |
| 2024-12-18 | 32.85 | $32.33 | 12811 |
| 2024-12-17 | 32.90 | $33.07 | 25601 |
| 2024-12-16 | 32.89 | $33.23 | 13643 |
| 2024-12-13 | 32.85 | $33.11 | 20600 |
| 2024-12-12 | 32.82 | $33.10 | 7500 |
| 2024-12-11 | 32.79 | $33.18 | 11300 |
| 2024-12-10 | 32.75 | $32.99 | 6207 |
| 2024-12-09 | 32.73 | $33.02 | 13220 |
| 2024-12-06 | 32.70 | $33.15 | 30100 |
| 2024-12-05 | 32.65 | $33.10 | 9103 |
| 2024-12-04 | 32.60 | $33.12 | 17100 |
| 2024-12-03 | 32.55 | $33.00 | 27900 |
| 2024-12-02 | 32.50 | $32.98 | 44100 |
| 2024-11-29 | 32.45 | $32.94 | 2700 |
| 2024-11-27 | 32.40 | $32.78 | 11336 |
| 2024-11-26 | 32.36 | $32.84 | 31100 |
| 2024-11-25 | 32.30 | $32.71 | 320400 |
| 2024-11-22 | 32.26 | $32.61 | 16334 |
| 2024-11-21 | 32.23 | $32.52 | 11718 |
| 2024-11-20 | 32.19 | $32.36 | 6403 |
| 2024-11-19 | 32.18 | $32.37 | 11200 |
| 2024-11-18 | 32.16 | $32.25 | 19100 |
| 2024-11-15 | 32.15 | $32.18 | 13030 |
| 2024-11-14 | 32.14 | $32.48 | 22400 |
| 2024-11-13 | 32.11 | $32.59 | 20500 |
| 2024-11-12 | 32.06 | $32.57 | 222200 |
| 2024-11-11 | 32.00 | $32.61 | 10002 |
| 2024-11-08 | 31.94 | $32.58 | 167100 |
| 2024-11-07 | 31.87 | $32.53 | 24500 |
| 2024-11-06 | 31.80 | $32.35 | 17241 |
| 2024-11-05 | 31.74 | $31.77 | 15304 |
| 2024-11-04 | 31.74 | $31.54 | 240734 |
| 2024-11-01 | 31.76 | $31.58 | 15500 |
| 2024-10-31 | 31.78 | $31.55 | 86623 |
| 2024-10-30 | 31.81 | $31.92 | 123600 |
| 2024-10-29 | 31.79 | $32.00 | 299800 |
| 2024-10-28 | 31.77 | $31.95 | 11122 |
| 2024-10-25 | 31.75 | $31.88 | 37000 |
| 2024-10-24 | 31.74 | $31.91 | 15423 |
| 2024-10-23 | 31.72 | $31.84 | 24500 |
| 2024-10-22 | 31.71 | $32.09 | 9917 |
| 2024-10-21 | 31.67 | $32.00 | 16300 |
| 2024-10-18 | 31.64 | $32.06 | 13700 |
| 2024-10-17 | 31.59 | $31.99 | 12000 |
| 2024-10-16 | 31.55 | $31.96 | 22100 |
| 2024-10-15 | 31.51 | $31.85 | 25200 |
| 2024-10-14 | 31.47 | $31.99 | 29421 |
| 2024-10-11 | 31.41 | $31.85 | 340136 |
| 2024-10-10 | 31.37 | $31.73 | 14400 |
| 2024-10-09 | 31.33 | $31.79 | 9600 |
| 2024-10-08 | 31.28 | $31.60 | 23004 |
| 2024-10-07 | 31.25 | $31.41 | 25600 |
| 2024-10-04 | 31.23 | $31.65 | 17700 |
| 2024-10-03 | 31.19 | $31.42 | 8622 |
| 2024-10-02 | 31.16 | $31.47 | 9437 |
| 2024-10-01 | 31.13 | $31.49 | 27400 |
| 2024-09-30 | 31.09 | $31.66 | 15200 |
| 2024-09-27 | 31.03 | $31.54 | 12130 |
| 2024-09-26 | 30.98 | $31.56 | 17706 |
| 2024-09-25 | 30.92 | $31.44 | 4500 |
| 2024-09-24 | 30.86 | $31.48 | 27100 |
| 2024-09-23 | 30.80 | $31.40 | 24335 |
| 2024-09-20 | 30.73 | $31.34 | 13000 |
| 2024-09-19 | 30.67 | $31.38 | 5100 |
| 2024-09-18 | 30.60 | $30.91 | 16900 |
| 2024-09-17 | 30.56 | $30.95 | 36436 |
| 2024-09-16 | 30.52 | $30.97 | 324130 |
| 2024-09-13 | 30.47 | $30.93 | 25230 |
| 2024-09-12 | 30.43 | $30.75 | 31300 |
| 2024-09-11 | 30.39 | $30.55 | 88100 |
| 2024-09-10 | 30.38 | $30.26 | 24713 |
| 2024-09-09 | 30.39 | $30.13 | 59200 |
| 2024-09-06 | 30.41 | $29.88 | 6326 |
| 2024-09-05 | 30.47 | $30.29 | 29400 |
| 2024-09-04 | 30.49 | $30.42 | 67200 |
| 2024-09-03 | 30.50 | $30.40 | 240727 |
| 2024-08-30 | 30.51 | $31.00 | 127513 |
| 2024-08-29 | 30.46 | $30.74 | 7348 |
| 2024-08-28 | 30.43 | $30.77 | 50144 |
| 2024-08-27 | 30.39 | $30.84 | 6400 |
| 2024-08-26 | 30.34 | $30.83 | 5316 |
| 2024-08-23 | 30.29 | $30.93 | 15119 |
| 2024-08-22 | 30.22 | $30.60 | 4619 |
| 2024-08-21 | 30.18 | $30.83 | 6300 |
| 2024-08-20 | 30.12 | $30.71 | 86000 |
| 2024-08-19 | 30.05 | $30.74 | 17312 |
| 2024-08-16 | 29.98 | $30.53 | 17536 |
| 2024-08-15 | 29.92 | $30.46 | 145700 |
| 2024-08-14 | 29.87 | $30.10 | 57500 |
| 2024-08-13 | 29.84 | $29.99 | 12506 |
| 2024-08-12 | 29.83 | $29.61 | 18313 |
| 2024-08-09 | 29.85 | $29.63 | 366223 |
| 2024-08-08 | 29.87 | $29.54 | 6700 |
| 2024-08-07 | 29.91 | $29.12 | 17216 |
| 2024-08-06 | 29.99 | $29.27 | 32400 |
| 2024-08-05 | 30.07 | $29.04 | 24000 |
| 2024-08-02 | 30.17 | $29.67 | 6646 |
| 2024-08-01 | 30.23 | $30.03 | 4730 |
| 2024-07-31 | 30.25 | $30.39 | 5600 |
| 2024-07-30 | 30.23 | $30.02 | 10828 |
| 2024-07-29 | 30.25 | $30.12 | 11400 |
| 2024-07-26 | 30.27 | $30.06 | 205400 |
| 2024-07-25 | 30.29 | $29.88 | 11637 |
| 2024-07-24 | 30.33 | $29.95 | 8722 |
| 2024-07-23 | 30.37 | $30.48 | 40900 |
| 2024-07-22 | 30.36 | $30.46 | 48051 |
| 2024-07-19 | 30.35 | $30.27 | 2194 |
| 2024-07-18 | 30.36 | $30.42 | 11077 |
| 2024-07-17 | 30.36 | $30.58 | 7158 |
| 2024-07-16 | 30.33 | $30.83 | 5661 |
| 2024-07-15 | 30.28 | $30.71 | 20945 |
| 2024-07-12 | 30.24 | $30.69 | 6579 |
| 2024-07-11 | 30.19 | $30.57 | 6142 |
| 2024-07-10 | 30.15 | $30.72 | 4295 |
| 2024-07-09 | 30.09 | $30.54 | 11468 |
| 2024-07-08 | 30.04 | $30.54 | 7617 |
| 2024-07-05 | 29.99 | $30.48 | 9836 |
| 2024-07-03 | 29.93 | $30.36 | 64974 |
| 2024-07-02 | 29.89 | $30.24 | 624068 |
| 2024-07-01 | 29.85 | $30.16 | 109853 |
| 2024-06-28 | 29.82 | $30.05 | 3974 |
| 2024-06-27 | 29.80 | $30.16 | 7945 |
| 2024-06-26 | 29.76 | $30.18 | 5819 |
| 2024-06-25 | 29.71 | $30.10 | 4240 |
| 2024-06-24 | 29.67 | $29.96 | 4537 |
| 2024-06-21 | 29.64 | $30.11 | 15082 |
| 2024-06-20 | 29.59 | $30.15 | 13289 |
| 2024-06-18 | 29.53 | $30.21 | 11460 |
| 2024-06-17 | 29.46 | $30.17 | 11520 |
| 2024-06-14 | 29.39 | $29.91 | 42940 |
| 2024-06-13 | 29.33 | $29.97 | 13060 |
| 2024-06-12 | 29.27 | $29.90 | 17045 |
| 2024-06-11 | 29.20 | $29.59 | 12929 |
| 2024-06-10 | 29.16 | $29.53 | 10502 |
| 2024-06-07 | 29.12 | $29.46 | 3130 |
| 2024-06-06 | 29.08 | $29.48 | 14177 |
| 2024-06-05 | 29.04 | $29.47 | 7061 |
| 2024-06-04 | 29.00 | $29.15 | 296283 |
| 2024-06-03 | 28.98 | $29.08 | 9707 |
| 2024-05-31 | 28.97 | $29.14 | 8745 |
| 2024-05-30 | 28.95 | $28.89 | 9729 |
| 2024-05-29 | 28.96 | $29.09 | 12471 |
| 2024-05-28 | 28.95 | $29.21 | 14188 |
| 2024-05-24 | 28.92 | $29.23 | 26322 |
| 2024-05-23 | 28.89 | $29.08 | 29560 |
| 2024-05-22 | 28.87 | $29.26 | 19689 |
| 2024-05-21 | 28.83 | $29.35 | 11858 |
| 2024-05-20 | 28.77 | $29.29 | 27507 |
| 2024-05-17 | 28.72 | $29.22 | 5948 |
| 2024-05-16 | 28.66 | $29.14 | 18494 |
| 2024-05-15 | 28.61 | $29.24 | 23071 |
| 2024-05-14 | 28.55 | $28.95 | 16185 |
| 2024-05-13 | 28.50 | $28.82 | 9066 |
| 2024-05-10 | 28.47 | $28.83 | 53921 |
| 2024-05-09 | 28.43 | $28.78 | 19977 |
| 2024-05-08 | 28.40 | $28.67 | 14173 |
| 2024-05-07 | 28.37 | $28.67 | 19003 |
| 2024-05-06 | 28.34 | $28.61 | 9998 |
| 2024-05-03 | 28.31 | $28.41 | 28767 |
| 2024-05-02 | 28.30 | $28.14 | 26372 |
| 2024-05-01 | 28.31 | $28.00 | 10666 |
| 2024-04-30 | 28.35 | $28.09 | 13995 |
| 2024-04-29 | 28.37 | $28.37 | 12205 |
| 2024-04-26 | 28.37 | $28.35 | 33123 |
| 2024-04-25 | 28.38 | $28.13 | 60770 |
| 2024-04-24 | 28.40 | $28.22 | 21043 |
| 2024-04-23 | 28.42 | $28.23 | 272312 |
| 2024-04-22 | 28.44 | $28.01 | 76832 |
| 2024-04-19 | 28.49 | $27.85 | 307298 |
| 2024-04-18 | 28.55 | $28.03 | 640037 |
| 2024-04-17 | 28.61 | $28.11 | 9825 |
| 2024-04-16 | 28.66 | $28.21 | 111659 |
| 2024-04-15 | 28.71 | $28.25 | 8849 |
| 2024-04-12 | 28.75 | $28.49 | 11986 |
| 2024-04-11 | 28.78 | $28.82 | 11372 |
| 2024-04-10 | 28.78 | $28.64 | 10167 |
| 2024-04-09 | 28.79 | $28.80 | 19809 |
| 2024-04-08 | 28.79 | $28.80 | 6272 |
| 2024-04-05 | 28.79 | $28.86 | 19373 |
| 2024-04-04 | 28.78 | $28.57 | 23126 |
| 2024-04-03 | 28.81 | $28.84 | 10595 |
| 2024-04-02 | 28.80 | $28.80 | 49835 |
| 2024-04-01 | 28.80 | $28.98 | 56998 |
| 2024-03-28 | 28.78 | $28.95 | 72197 |
| 2024-03-27 | 28.77 | $28.95 | 6340 |
| 2024-03-26 | 28.75 | $28.94 | 2876 |
| 2024-03-25 | 28.73 | $28.93 | 10736 |
| 2024-03-22 | 28.71 | $28.93 | 391 |
| 2024-03-21 | 28.68 | $28.92 | 3766 |
| 2024-03-20 | 28.66 | $28.89 | 824 |
| 2024-03-19 | 28.63 | $28.86 | 8566 |
| 2024-03-18 | 28.61 | $28.83 | 4598 |
| 2024-03-15 | 28.59 | $28.76 | 3782 |
| 2024-03-14 | 28.57 | $28.79 | 8625 |
| 2024-03-13 | 28.54 | $28.81 | 5641 |
| 2024-03-12 | 28.52 | $28.81 | 9973 |
| 2024-03-11 | 28.49 | $28.70 | 4254 |
| 2024-03-08 | 28.46 | $28.74 | 6731 |
| 2024-03-07 | 28.43 | $28.73 | 3779 |
| 2024-03-06 | 28.40 | $28.64 | 2502 |
| 2024-03-05 | 28.38 | $28.58 | 2855 |
| 2024-03-04 | 28.36 | $28.70 | 18221 |
| 2024-03-01 | 28.32 | $28.70 | 7424 |
| 2024-02-29 | 28.28 | $28.63 | 6228 |
| 2024-02-28 | 28.24 | $28.55 | 606 |
| 2024-02-27 | 28.21 | $28.56 | 4680 |
| 2024-02-26 | 28.17 | $28.54 | 2876 |
| 2024-02-23 | 28.14 | $28.57 | 6912 |
| 2024-02-22 | 28.09 | $28.52 | 5189 |
| 2024-02-21 | 28.05 | $28.23 | 328814 |
| 2024-02-20 | 28.03 | $28.18 | 4098 |
| 2024-02-16 | 28.01 | $28.29 | 324714 |
| 2024-02-15 | 27.98 | $28.34 | 479 |
| 2024-02-14 | 27.94 | $28.24 | 330 |
| 2024-02-13 | 27.91 | $28.09 | 5668 |
| 2024-02-12 | 27.89 | $28.28 | 683 |
| 2024-02-09 | 27.85 | $28.33 | 11448 |
| 2024-02-08 | 27.80 | $28.25 | 3571 |
| 2024-02-07 | 27.75 | $28.23 | 340 |
| 2024-02-06 | 27.70 | $28.06 | 5395 |
| 2024-02-05 | 27.67 | $28.05 | 4128 |
| 2024-02-02 | 27.63 | $28.09 | 5646 |
| 2024-02-01 | 27.58 | $27.88 | 7785 |
| 2024-01-31 | 27.54 | $27.66 | 6043 |
| 2024-01-30 | 27.53 | $27.94 | 55844 |
| 2024-01-29 | 27.49 | $27.94 | 800 |
| 2024-01-26 | 27.44 | $27.81 | 5599 |
| 2024-01-25 | 27.40 | $27.80 | 6387 |
| 2024-01-24 | 27.36 | $27.73 | 8957 |
| 2024-01-23 | 27.32 | $27.71 | 978 |
| 2024-01-22 | 27.28 | $27.66 | 6376 |
| 2024-01-19 | 27.24 | $27.60 | 3816 |
| 2024-01-18 | 27.20 | $27.36 | 4198 |
| 2024-01-17 | 27.19 | $27.18 | 4054 |
| 2024-01-16 | 27.19 | $27.30 | 6006 |
| 2024-01-12 | 27.18 | $27.36 | 8573 |
| 2024-01-11 | 27.16 | $27.33 | 80 |
| 2024-01-10 | 27.14 | $27.33 | 2028 |
| 2024-01-09 | 27.12 | $27.24 | 320919 |
| 2024-01-08 | 27.11 | $27.26 | 102 |
| 2024-01-05 | 27.09 | $26.98 | 40186 |
| 2024-01-04 | 27.10 | $26.98 | 3465 |
| 2024-01-03 | 27.11 | $27.02 | 9028 |
| 2024-01-02 | 27.12 | $27.15 | 16192 |
| 2023-12-29 | 27.12 | $27.32 | 5635 |
| 2023-12-28 | 27.10 | $27.29 | 2279 |
| 2023-12-27 | 27.08 | $27.31 | 1023 |
| 2023-12-26 | 27.06 | $27.29 | 5 |
| 2023-12-22 | 27.03 | $27.28 | 500 |
| 2023-12-21 | 27.01 | $27.26 | 1518 |
| 2023-12-20 | 26.98 | $27.24 | 7018 |
| 2023-12-19 | 26.95 | $27.26 | 1098 |
| 2023-12-18 | 26.92 | $27.22 | 1042 |
| 2023-12-15 | 26.89 | $27.24 | 1643 |
| 2023-12-14 | 26.85 | $27.23 | 2250 |
| 2023-12-13 | 26.81 | $27.21 | 100 |
| 2023-12-12 | 26.77 | $27.16 | 570 |
| 2023-12-11 | 26.73 | $27.10 | 2172 |
| 2023-12-08 | 26.69 | $27.04 | 366 |
| 2023-12-07 | 26.65 | $26.95 | 1146 |
| 2023-12-06 | 26.62 | $26.87 | 100 |
| 2023-12-05 | 26.60 | $26.90 | — |
| 2023-12-04 | 26.56 | $26.92 | 2009 |
| 2023-12-01 | 26.53 | $26.96 | 670 |
| 2023-11-30 | 26.48 | $26.88 | 550 |
| 2023-11-29 | 26.44 | $26.84 | 3387 |
| 2023-11-28 | 26.40 | $26.84 | 2100 |
| 2023-11-27 | 26.35 | $26.81 | 1897 |
| 2023-11-24 | 26.30 | $26.84 | 898 |
| 2023-11-22 | 26.24 | $26.85 | 1969 |
| 2023-11-21 | 26.18 | $26.79 | 3080 |
| 2023-11-20 | 26.11 | $26.80 | 2204 |
| 2023-11-17 | 26.04 | $26.64 | 3875 |
| 2023-11-16 | 25.98 | $26.61 | 1427 |
| 2023-11-15 | 25.91 | $26.57 | 1812 |
| 2023-11-14 | 25.84 | $26.54 | 1201 |
| 2023-11-13 | 25.77 | $26.21 | 7808 |
| 2023-11-10 | 25.72 | $26.22 | 4674 |
| 2023-11-09 | 25.67 | $25.89 | 40 |
| 2023-11-08 | 25.65 | $26.07 | 943 |
| 2023-11-07 | 25.61 | $26.04 | 5769 |
| 2023-11-06 | 25.56 | $25.96 | 5898 |
| 2023-11-03 | 25.52 | $26.01 | 6814 |
| 2023-11-02 | 25.47 | $25.76 | 1614 |
| 2023-11-01 | 25.44 | $25.42 | 3435 |
| 2023-10-31 | 25.44 | $25.26 | 1371 |
| 2023-10-30 | 25.46 | $25.17 | 1274 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.90
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.42
Average
31.90
Maximum
35.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.90 | $35.93 | 54900 |
| 2026-07-21 | 35.89 | $35.91 | 13746 |
| 2026-07-20 | 35.89 | $35.73 | 21442 |
| 2026-07-17 | 35.90 | $35.79 | 31207 |
| 2026-07-16 | 35.91 | $36.00 | 13800 |
| 2026-07-15 | 35.89 | $36.05 | 8504 |
| 2026-07-14 | 35.87 | $36.01 | 9500 |
| 2026-07-13 | 35.85 | $35.95 | 13916 |
| 2026-07-10 | 35.83 | $36.05 | 8533 |
| 2026-07-09 | 35.81 | $35.96 | 13030 |
| 2026-07-08 | 35.79 | $35.78 | 14718 |
| 2026-07-07 | 35.78 | $35.85 | 12325 |
| 2026-07-06 | 35.77 | $35.93 | 30800 |
| 2026-07-02 | 35.75 | $35.70 | 64900 |
| 2026-07-01 | 35.75 | $35.79 | 112715 |
| 2026-06-30 | 35.74 | $35.86 | 19100 |
| 2026-06-29 | 35.73 | $35.81 | 17300 |
| 2026-06-26 | 35.71 | $35.81 | 21336 |
| 2026-06-25 | 35.70 | $35.77 | 21800 |
| 2026-06-24 | 35.69 | $35.76 | 34100 |
| 2026-06-23 | 35.68 | $35.76 | 17728 |
| 2026-06-22 | 35.67 | $35.77 | 13500 |
| 2026-06-18 | 35.66 | $35.75 | 26110 |
| 2026-06-17 | 35.64 | $35.73 | 8713 |
| 2026-06-16 | 35.63 | $35.73 | 18700 |
| 2026-06-15 | 35.62 | $35.72 | 15500 |
| 2026-06-12 | 35.60 | $35.69 | 17000 |
| 2026-06-11 | 35.59 | $35.64 | 4910 |
| 2026-06-10 | 35.58 | $35.53 | 13346 |
| 2026-06-09 | 35.58 | $35.58 | 9900 |
| 2026-06-08 | 35.58 | $35.58 | 12625 |
| 2026-06-05 | 35.58 | $35.58 | 11800 |
| 2026-06-04 | 35.57 | $35.67 | 12722 |
| 2026-06-03 | 35.55 | $35.66 | 20217 |
| 2026-06-02 | 35.54 | $35.62 | 11700 |
| 2026-06-01 | 35.52 | $35.65 | 13000 |
| 2026-05-29 | 35.50 | $35.59 | 22121 |
| 2026-05-28 | 35.48 | $35.62 | 18100 |
| 2026-05-27 | 35.46 | $35.60 | 17500 |
| 2026-05-26 | 35.44 | $35.55 | 14902 |
| 2026-05-22 | 35.42 | $35.55 | 14200 |
| 2026-05-21 | 35.40 | $35.52 | 6500 |
| 2026-05-20 | 35.37 | $35.48 | 11338 |
| 2026-05-19 | 35.35 | $35.43 | 13600 |
| 2026-05-18 | 35.33 | $35.48 | 6800 |
| 2026-05-15 | 35.31 | $35.47 | 231947 |
| 2026-05-14 | 35.28 | $35.49 | 28600 |
| 2026-05-13 | 35.25 | $35.43 | 10709 |
| 2026-05-12 | 35.22 | $35.43 | 11706 |
| 2026-05-11 | 35.19 | $35.40 | 7340 |
| 2026-05-08 | 35.15 | $35.38 | 8606 |
| 2026-05-07 | 35.12 | $35.37 | 15629 |
| 2026-05-06 | 35.08 | $35.30 | 15202 |
| 2026-05-05 | 35.04 | $35.22 | 27835 |
| 2026-05-04 | 35.01 | $35.16 | 20500 |
| 2026-05-01 | 34.97 | $35.22 | 13500 |
| 2026-04-30 | 34.93 | $35.19 | 25524 |
| 2026-04-29 | 34.87 | $35.07 | 11700 |
| 2026-04-28 | 34.83 | $35.05 | 13919 |
| 2026-04-27 | 34.77 | $35.10 | 15115 |
| 2026-04-24 | 34.71 | $35.03 | 20500 |
| 2026-04-23 | 34.65 | $34.95 | 14134 |
| 2026-04-22 | 34.59 | $35.00 | 29301 |
| 2026-04-21 | 34.52 | $34.88 | 58500 |
| 2026-04-20 | 34.46 | $34.99 | 34807 |
| 2026-04-17 | 34.39 | $35.00 | 17600 |
| 2026-04-16 | 34.31 | $34.88 | 10400 |
| 2026-04-15 | 34.24 | $34.85 | 10800 |
| 2026-04-14 | 34.17 | $34.77 | 92500 |
| 2026-04-13 | 34.11 | $34.67 | 22920 |
| 2026-04-10 | 34.07 | $34.53 | 34900 |
| 2026-04-09 | 34.03 | $34.50 | 17310 |
| 2026-04-08 | 34.00 | $34.35 | 19639 |
| 2026-04-07 | 33.99 | $33.91 | 13000 |
| 2026-04-06 | 34.03 | $33.87 | 11904 |
| 2026-04-02 | 34.08 | $33.82 | 58100 |
| 2026-04-01 | 34.14 | $33.75 | 170700 |
| 2026-03-31 | 34.21 | $33.59 | 208300 |
| 2026-03-30 | 34.31 | $33.52 | 37000 |
| 2026-03-27 | 34.43 | $33.64 | 93235 |
| 2026-03-26 | 34.54 | $33.86 | 9700 |
| 2026-03-25 | 34.64 | $34.20 | 30400 |
| 2026-03-24 | 34.72 | $34.12 | 10443 |
| 2026-03-23 | 34.81 | $34.28 | 15719 |
| 2026-03-20 | 34.89 | $34.09 | 9600 |
| 2026-03-19 | 35.00 | $34.33 | 15000 |
| 2026-03-18 | 35.09 | $34.49 | 21400 |
| 2026-03-17 | 35.17 | $34.81 | 7000 |
| 2026-03-16 | 35.22 | $34.82 | 16200 |
| 2026-03-13 | 35.27 | $34.57 | 14220 |
| 2026-03-12 | 35.36 | $34.80 | 18300 |
| 2026-03-11 | 35.42 | $35.18 | 21324 |
| 2026-03-10 | 35.45 | $35.15 | 24000 |
| 2026-03-09 | 35.49 | $35.29 | 17700 |
| 2026-03-06 | 35.52 | $35.11 | 14700 |
| 2026-03-05 | 35.56 | $35.41 | 13800 |
| 2026-03-04 | 35.58 | $35.58 | 65649 |
| 2026-03-03 | 35.58 | $35.33 | 99800 |
| 2026-03-02 | 35.61 | $35.61 | 27831 |
| 2026-02-27 | 35.61 | $35.56 | 16000 |
| 2026-02-26 | 35.62 | $35.64 | 10820 |
| 2026-02-25 | 35.62 | $35.87 | 16100 |
| 2026-02-24 | 35.60 | $35.67 | 9546 |
| 2026-02-23 | 35.60 | $35.40 | 10263 |
| 2026-02-20 | 35.63 | $35.69 | 12931 |
| 2026-02-19 | 35.63 | $35.48 | 18500 |
| 2026-02-18 | 35.65 | $35.61 | 16900 |
| 2026-02-17 | 35.65 | $35.45 | 14011 |
| 2026-02-13 | 35.67 | $35.42 | 20400 |
| 2026-02-12 | 35.70 | $35.42 | 22000 |
| 2026-02-11 | 35.72 | $35.83 | 10009 |
| 2026-02-10 | 35.71 | $35.79 | 7500 |
| 2026-02-09 | 35.70 | $35.89 | 45226 |
| 2026-02-06 | 35.68 | $35.78 | 10521 |
| 2026-02-05 | 35.67 | $35.24 | 13400 |
| 2026-02-04 | 35.72 | $35.59 | 19000 |
| 2026-02-03 | 35.73 | $35.70 | 19323 |
| 2026-02-02 | 35.73 | $35.90 | 17000 |
| 2026-01-30 | 35.70 | $35.71 | 40244 |
| 2026-01-29 | 35.70 | $35.85 | 12000 |
| 2026-01-28 | 35.68 | $35.91 | 27000 |
| 2026-01-27 | 35.65 | $35.87 | 13208 |
| 2026-01-26 | 35.63 | $35.79 | 10600 |
| 2026-01-23 | 35.61 | $35.64 | 11600 |
| 2026-01-22 | 35.61 | $35.66 | 15800 |
| 2026-01-21 | 35.60 | $35.45 | 12300 |
| 2026-01-20 | 35.62 | $35.23 | 191300 |
| 2026-01-16 | 35.65 | $35.73 | 17147 |
| 2026-01-15 | 35.63 | $35.74 | 20348 |
| 2026-01-14 | 35.61 | $35.67 | 10900 |
| 2026-01-13 | 35.59 | $35.78 | 17200 |
| 2026-01-12 | 35.56 | $35.81 | 13000 |
| 2026-01-09 | 35.52 | $35.70 | 73900 |
| 2026-01-08 | 35.50 | $35.64 | 45446 |
| 2026-01-07 | 35.48 | $35.55 | 14825 |
| 2026-01-06 | 35.46 | $35.69 | 210000 |
| 2026-01-05 | 35.44 | $35.50 | 44147 |
| 2026-01-02 | 35.42 | $35.38 | 191000 |
| 2025-12-31 | 35.42 | $35.29 | 23800 |
| 2025-12-30 | 35.43 | $35.60 | 41200 |
| 2025-12-29 | 35.41 | $35.66 | 20500 |
| 2025-12-26 | 35.38 | $35.78 | 14234 |
| 2025-12-24 | 35.34 | $35.79 | 3812 |
| 2025-12-23 | 35.29 | $35.63 | 21000 |
| 2025-12-22 | 35.25 | $35.49 | 21418 |
| 2025-12-19 | 35.22 | $35.23 | 10323 |
| 2025-12-18 | 35.21 | $35.00 | 7300 |
| 2025-12-17 | 35.22 | $34.75 | 13935 |
| 2025-12-16 | 35.25 | $35.12 | 12531 |
| 2025-12-15 | 35.24 | $35.22 | 24704 |
| 2025-12-12 | 35.22 | $35.28 | 13730 |
| 2025-12-11 | 35.19 | $35.60 | 12725 |
| 2025-12-10 | 35.14 | $35.54 | 10018 |
| 2025-12-09 | 35.08 | $35.26 | 229241 |
| 2025-12-08 | 35.05 | $35.29 | 23208 |
| 2025-12-05 | 35.02 | $35.46 | 15521 |
| 2025-12-04 | 34.96 | $35.32 | 48140 |
| 2025-12-03 | 34.92 | $35.35 | 71100 |
| 2025-12-02 | 34.88 | $35.26 | 11016 |
| 2025-12-01 | 34.84 | $35.15 | 9106 |
| 2025-11-28 | 34.81 | $35.31 | 33000 |
| 2025-11-26 | 34.77 | $35.17 | 107500 |
| 2025-11-25 | 34.74 | $35.01 | 10500 |
| 2025-11-24 | 34.72 | $34.73 | 30146 |
| 2025-11-21 | 34.74 | $34.37 | 16200 |
| 2025-11-20 | 34.79 | $34.12 | 186318 |
| 2025-11-19 | 34.87 | $34.48 | 24700 |
| 2025-11-18 | 34.92 | $34.43 | 19320 |
| 2025-11-17 | 34.97 | $34.56 | 53809 |
| 2025-11-14 | 35.01 | $34.82 | 14130 |
| 2025-11-13 | 35.03 | $34.81 | 17100 |
| 2025-11-12 | 35.04 | $35.21 | 10136 |
| 2025-11-11 | 35.02 | $35.20 | 19548 |
| 2025-11-10 | 34.99 | $35.16 | 12400 |
| 2025-11-07 | 34.96 | $34.78 | 112612 |
| 2025-11-06 | 34.96 | $34.78 | 26200 |
| 2025-11-05 | 34.97 | $35.03 | 20700 |
| 2025-11-04 | 34.95 | $34.92 | 18332 |
| 2025-11-03 | 34.94 | $35.19 | 7200 |
| 2025-10-31 | 34.90 | $35.16 | 28600 |
| 2025-10-30 | 34.86 | $35.10 | 37300 |
| 2025-10-29 | 34.82 | $35.23 | 15200 |
| 2025-10-28 | 34.77 | $35.27 | 9800 |
| 2025-10-27 | 34.72 | $35.22 | 9532 |
| 2025-10-24 | 34.66 | $34.97 | 6800 |
| 2025-10-23 | 34.63 | $34.81 | 12337 |
| 2025-10-22 | 34.61 | $34.66 | 30801 |
| 2025-10-21 | 34.60 | $34.81 | 25648 |
| 2025-10-20 | 34.58 | $34.81 | 19005 |
| 2025-10-17 | 34.55 | $34.54 | 54340 |
| 2025-10-16 | 34.55 | $34.42 | 26000 |
| 2025-10-15 | 34.57 | $34.53 | 24610 |
| 2025-10-14 | 34.57 | $34.44 | 23640 |
| 2025-10-13 | 34.58 | $34.48 | 12302 |
| 2025-10-10 | 34.58 | $34.14 | 11000 |
| 2025-10-09 | 34.62 | $34.76 | 25129 |
| 2025-10-08 | 34.59 | $34.82 | 18212 |
| 2025-10-07 | 34.56 | $34.70 | 17932 |
| 2025-10-06 | 34.53 | $34.72 | 342800 |
| 2025-10-03 | 34.50 | $34.70 | 23347 |
| 2025-10-02 | 34.47 | $34.72 | 28335 |
| 2025-10-01 | 34.43 | $34.63 | 20912 |
| 2025-09-30 | 34.39 | $34.55 | 244600 |
| 2025-09-29 | 34.36 | $34.54 | 372025 |
| 2025-09-26 | 34.33 | $34.51 | 33000 |
| 2025-09-25 | 34.29 | $34.47 | 32508 |
| 2025-09-24 | 34.26 | $34.44 | 24831 |
| 2025-09-23 | 34.23 | $34.48 | 23600 |
| 2025-09-22 | 34.18 | $34.52 | 59500 |
| 2025-09-19 | 34.13 | $34.47 | 9621 |
| 2025-09-18 | 34.09 | $34.35 | 29928 |
| 2025-09-17 | 34.04 | $34.33 | 11700 |
| 2025-09-16 | 34.00 | $34.26 | 119700 |
| 2025-09-15 | 33.96 | $34.30 | 19338 |
| 2025-09-12 | 33.91 | $34.24 | 41500 |
| 2025-09-11 | 33.87 | $34.24 | 15300 |
| 2025-09-10 | 33.82 | $34.07 | 14826 |
| 2025-09-09 | 33.79 | $34.02 | 10600 |
| 2025-09-08 | 33.76 | $33.94 | 14429 |
| 2025-09-05 | 33.73 | $33.92 | 17337 |
| 2025-09-04 | 33.71 | $33.94 | 40230 |
| 2025-09-03 | 33.68 | $33.77 | 17649 |
| 2025-09-02 | 33.66 | $33.64 | 13240 |
| 2025-08-29 | 33.65 | $33.73 | 105700 |
| 2025-08-28 | 33.63 | $33.87 | 19200 |
| 2025-08-27 | 33.59 | $33.82 | 17300 |
| 2025-08-26 | 33.55 | $33.77 | 14900 |
| 2025-08-25 | 33.52 | $33.63 | 14500 |
| 2025-08-22 | 33.49 | $33.78 | 35300 |
| 2025-08-21 | 33.46 | $33.40 | 20301 |
| 2025-08-20 | 33.45 | $33.51 | 9800 |
| 2025-08-19 | 33.44 | $33.53 | 12900 |
| 2025-08-18 | 33.42 | $33.69 | 34500 |
| 2025-08-15 | 33.38 | $33.67 | 4900 |
| 2025-08-14 | 33.34 | $33.73 | 25330 |
| 2025-08-13 | 33.30 | $33.69 | 50300 |
| 2025-08-12 | 33.25 | $33.60 | 17300 |
| 2025-08-11 | 33.21 | $33.33 | 8711 |
| 2025-08-08 | 33.19 | $33.38 | 65103 |
| 2025-08-07 | 33.16 | $33.20 | 17400 |
| 2025-08-06 | 33.15 | $33.31 | 20140 |
| 2025-08-05 | 33.13 | $33.11 | 12800 |
| 2025-08-04 | 33.13 | $33.16 | 18306 |
| 2025-08-01 | 33.11 | $32.81 | 70535 |
| 2025-07-31 | 33.13 | $33.19 | 22900 |
| 2025-07-30 | 33.12 | $33.25 | 37100 |
| 2025-07-29 | 33.09 | $33.29 | 9100 |
| 2025-07-28 | 33.06 | $33.37 | 13445 |
| 2025-07-25 | 33.02 | $33.35 | 6939 |
| 2025-07-24 | 32.97 | $33.23 | 61100 |
| 2025-07-23 | 32.93 | $33.20 | 14240 |
| 2025-07-22 | 32.90 | $33.09 | 22145 |
| 2025-07-21 | 32.87 | $33.08 | 10100 |
| 2025-07-18 | 32.83 | $32.98 | 28943 |
| 2025-07-17 | 32.81 | $33.02 | 19600 |
| 2025-07-16 | 32.77 | $32.92 | 31419 |
| 2025-07-15 | 32.74 | $32.85 | 19542 |
| 2025-07-14 | 32.72 | $32.92 | 13000 |
| 2025-07-11 | 32.69 | $32.87 | 13700 |
| 2025-07-10 | 32.65 | $32.96 | 23000 |
| 2025-07-09 | 32.61 | $32.81 | 14416 |
| 2025-07-08 | 32.58 | $32.70 | 22925 |
| 2025-07-07 | 32.56 | $32.71 | 367600 |
| 2025-07-03 | 32.53 | $32.92 | 14600 |
| 2025-07-02 | 32.48 | $32.76 | 102900 |
| 2025-07-01 | 32.44 | $32.66 | 148600 |
| 2025-06-30 | 32.40 | $32.58 | 141300 |
| 2025-06-27 | 32.38 | $32.65 | 28300 |
| 2025-06-26 | 32.34 | $32.56 | 60943 |
| 2025-06-25 | 32.30 | $32.58 | 54900 |
| 2025-06-24 | 32.27 | $32.53 | 36830 |
| 2025-06-23 | 32.23 | $32.44 | 60215 |
| 2025-06-20 | 32.19 | $32.27 | 11200 |
| 2025-06-18 | 32.17 | $32.24 | 59900 |
| 2025-06-17 | 32.15 | $32.21 | 20900 |
| 2025-06-16 | 32.14 | $32.34 | 18900 |
| 2025-06-13 | 32.10 | $32.21 | 11721 |
| 2025-06-12 | 32.08 | $32.32 | 40637 |
| 2025-06-11 | 32.04 | $32.28 | 133725 |
| 2025-06-10 | 32.01 | $32.31 | 30331 |
| 2025-06-09 | 31.97 | $32.24 | 15007 |
| 2025-06-06 | 31.93 | $32.21 | 21739 |
| 2025-06-05 | 31.89 | $32.08 | 25200 |
| 2025-06-04 | 31.85 | $32.13 | 14300 |
| 2025-06-03 | 31.80 | $32.14 | 8600 |
| 2025-06-02 | 31.75 | $31.99 | 23743 |
| 2025-05-30 | 31.71 | $31.94 | 17903 |
| 2025-05-29 | 31.66 | $31.93 | 12815 |
| 2025-05-28 | 31.61 | $31.80 | 19000 |
| 2025-05-27 | 31.57 | $31.88 | 21626 |
| 2025-05-23 | 31.52 | $31.55 | 201600 |
| 2025-05-22 | 31.49 | $31.61 | 153800 |
| 2025-05-21 | 31.44 | $31.62 | 30300 |
| 2025-05-20 | 31.39 | $31.87 | 123036 |
| 2025-05-19 | 31.31 | $31.92 | 86411 |
| 2025-05-16 | 31.21 | $31.90 | 37300 |
| 2025-05-15 | 31.10 | $31.80 | 28932 |
| 2025-05-14 | 30.98 | $31.71 | 17545 |
| 2025-05-13 | 30.87 | $31.73 | 38807 |
| 2025-05-12 | 30.75 | $31.63 | 18200 |
| 2025-05-09 | 30.63 | $31.01 | 20700 |
| 2025-05-08 | 30.56 | $31.01 | 16600 |
| 2025-05-07 | 30.49 | $30.91 | 308100 |
| 2025-05-06 | 30.42 | $30.84 | 15821 |
| 2025-05-05 | 30.34 | $30.98 | 19423 |
| 2025-05-02 | 30.24 | $31.07 | 7400 |
| 2025-05-01 | 30.12 | $30.80 | 19400 |
| 2025-04-30 | 30.04 | $30.63 | 13800 |
| 2025-04-29 | 29.96 | $30.65 | 17424 |
| 2025-04-28 | 29.89 | $30.53 | 20000 |
| 2025-04-25 | 29.83 | $30.51 | 15618 |
| 2025-04-24 | 29.78 | $30.35 | 19500 |
| 2025-04-23 | 29.74 | $29.98 | 20127 |
| 2025-04-22 | 29.75 | $29.67 | 54414 |
| 2025-04-21 | 29.80 | $29.22 | 28005 |
| 2025-04-17 | 29.90 | $29.63 | 65141 |
| 2025-04-16 | 29.96 | $29.64 | 29900 |
| 2025-04-15 | 30.04 | $30.05 | 29300 |
| 2025-04-14 | 30.08 | $30.08 | 55737 |
| 2025-04-11 | 30.13 | $29.88 | 20900 |
| 2025-04-10 | 30.19 | $29.51 | 30400 |
| 2025-04-09 | 30.31 | $30.13 | 42729 |
| 2025-04-08 | 30.36 | $28.47 | 42600 |
| 2025-04-07 | 30.59 | $28.71 | 287200 |
| 2025-04-04 | 30.81 | $28.76 | 252700 |
| 2025-04-03 | 31.04 | $30.03 | 45311 |
| 2025-04-02 | 31.16 | $30.95 | 51400 |
| 2025-04-01 | 31.19 | $30.83 | 229800 |
| 2025-03-31 | 31.24 | $30.74 | 24142 |
| 2025-03-28 | 31.31 | $30.79 | 14385 |
| 2025-03-27 | 31.38 | $31.26 | 18888 |
| 2025-03-26 | 31.41 | $31.36 | 26417 |
| 2025-03-25 | 31.44 | $31.68 | 36025 |
| 2025-03-24 | 31.44 | $31.64 | 5700 |
| 2025-03-21 | 31.45 | $31.20 | 12700 |
| 2025-03-20 | 31.51 | $31.24 | 102835 |
| 2025-03-19 | 31.58 | $31.27 | 16938 |
| 2025-03-18 | 31.65 | $31.09 | 68200 |
| 2025-03-17 | 31.75 | $31.32 | 105900 |
| 2025-03-14 | 31.84 | $31.25 | 17500 |
| 2025-03-13 | 31.95 | $30.99 | 54700 |
| 2025-03-12 | 32.09 | $31.20 | 425530 |
| 2025-03-11 | 32.22 | $31.17 | 54522 |
| 2025-03-10 | 32.36 | $31.31 | 15700 |
| 2025-03-07 | 32.50 | $31.84 | 33631 |
| 2025-03-06 | 32.59 | $31.77 | 22333 |
| 2025-03-05 | 32.69 | $32.20 | 155629 |
| 2025-03-04 | 32.76 | $31.94 | 37700 |
| 2025-03-03 | 32.85 | $32.24 | 20701 |
| 2025-02-28 | 32.92 | $32.61 | 16800 |
| 2025-02-27 | 32.96 | $32.29 | 22726 |
| 2025-02-26 | 33.03 | $32.66 | 12600 |
| 2025-02-25 | 33.06 | $32.68 | 22100 |
| 2025-02-24 | 33.10 | $32.82 | 20701 |
| 2025-02-21 | 33.12 | $32.95 | 26117 |
| 2025-02-20 | 33.13 | $33.32 | 12200 |
| 2025-02-19 | 33.11 | $33.40 | 47400 |
| 2025-02-18 | 33.07 | $33.28 | 19700 |
| 2025-02-14 | 33.04 | $33.28 | 39238 |
| 2025-02-13 | 33.02 | $33.28 | 15400 |
| 2025-02-12 | 32.98 | $33.04 | 22322 |
| 2025-02-11 | 32.97 | $33.10 | 22100 |
| 2025-02-10 | 32.94 | $33.09 | 26700 |
| 2025-02-07 | 32.91 | $32.87 | 34502 |
| 2025-02-06 | 32.90 | $33.11 | 17500 |
| 2025-02-05 | 32.87 | $33.02 | 21400 |
| 2025-02-04 | 32.84 | $32.91 | 28845 |
| 2025-02-03 | 32.82 | $32.76 | 19200 |
| 2025-01-31 | 32.81 | $32.94 | 16195 |
| 2025-01-30 | 32.78 | $33.02 | 22219 |
| 2025-01-29 | 32.74 | $32.92 | 37645 |
| 2025-01-28 | 32.71 | $32.98 | 40600 |
| 2025-01-27 | 32.67 | $32.82 | 16941 |
| 2025-01-24 | 32.65 | $33.11 | 49600 |
| 2025-01-23 | 32.60 | $33.13 | 26400 |
| 2025-01-22 | 32.55 | $33.05 | 41100 |
| 2025-01-21 | 32.50 | $32.92 | 47647 |
| 2025-01-17 | 32.46 | $32.73 | 19900 |
| 2025-01-16 | 32.43 | $32.57 | 14000 |
| 2025-01-15 | 32.43 | $32.55 | 24807 |
| 2025-01-14 | 32.43 | $32.12 | 22900 |
| 2025-01-13 | 32.48 | $32.13 | 10900 |
| 2025-01-10 | 32.53 | $32.12 | 98035 |
| 2025-01-08 | 32.59 | $32.46 | 73200 |
| 2025-01-07 | 32.61 | $32.39 | 14315 |
| 2025-01-06 | 32.65 | $32.57 | 59432 |
| 2025-01-03 | 32.67 | $32.53 | 71200 |
| 2025-01-02 | 32.70 | $32.20 | 128700 |
| 2024-12-31 | 32.77 | $32.24 | 37100 |
| 2024-12-30 | 32.83 | $32.45 | 84548 |
| 2024-12-27 | 32.88 | $32.72 | 9200 |
| 2024-12-26 | 32.90 | $33.12 | 21300 |
| 2024-12-24 | 32.88 | $33.07 | 13500 |
| 2024-12-23 | 32.86 | $32.76 | 20219 |
| 2024-12-20 | 32.88 | $32.52 | 13300 |
| 2024-12-19 | 32.91 | $32.20 | 11600 |
| 2024-12-18 | 32.98 | $32.33 | 12811 |
| 2024-12-17 | 33.04 | $33.07 | 25601 |
| 2024-12-16 | 33.02 | $33.23 | 13643 |
| 2024-12-13 | 32.98 | $33.11 | 20600 |
| 2024-12-12 | 32.95 | $33.10 | 7500 |
| 2024-12-11 | 32.91 | $33.18 | 11300 |
| 2024-12-10 | 32.87 | $32.99 | 6207 |
| 2024-12-09 | 32.84 | $33.02 | 13220 |
| 2024-12-06 | 32.81 | $33.15 | 30100 |
| 2024-12-05 | 32.76 | $33.10 | 9103 |
| 2024-12-04 | 32.72 | $33.12 | 17100 |
| 2024-12-03 | 32.66 | $33.00 | 27900 |
| 2024-12-02 | 32.61 | $32.98 | 44100 |
| 2024-11-29 | 32.56 | $32.94 | 2700 |
| 2024-11-27 | 32.50 | $32.78 | 11336 |
| 2024-11-26 | 32.46 | $32.84 | 31100 |
| 2024-11-25 | 32.40 | $32.71 | 320400 |
| 2024-11-22 | 32.35 | $32.61 | 16334 |
| 2024-11-21 | 32.31 | $32.52 | 11718 |
| 2024-11-20 | 32.28 | $32.36 | 6403 |
| 2024-11-19 | 32.25 | $32.37 | 11200 |
| 2024-11-18 | 32.23 | $32.25 | 19100 |
| 2024-11-15 | 32.22 | $32.18 | 13030 |
| 2024-11-14 | 32.21 | $32.48 | 22400 |
| 2024-11-13 | 32.17 | $32.59 | 20500 |
| 2024-11-12 | 32.11 | $32.57 | 222200 |
| 2024-11-11 | 32.06 | $32.61 | 10002 |
| 2024-11-08 | 32.00 | $32.58 | 167100 |
| 2024-11-07 | 31.94 | $32.53 | 24500 |
| 2024-11-06 | 31.88 | $32.35 | 17241 |
| 2024-11-05 | 31.83 | $31.77 | 15304 |
| 2024-11-04 | 31.84 | $31.54 | 240734 |
| 2024-11-01 | 31.87 | $31.58 | 15500 |
| 2024-10-31 | 31.89 | $31.55 | 86623 |
| 2024-10-30 | 31.92 | $31.92 | 123600 |
| 2024-10-29 | 31.91 | $32.00 | 299800 |
| 2024-10-28 | 31.89 | $31.95 | 11122 |
| 2024-10-25 | 31.88 | $31.88 | 37000 |
| 2024-10-24 | 31.86 | $31.91 | 15423 |
| 2024-10-23 | 31.85 | $31.84 | 24500 |
| 2024-10-22 | 31.84 | $32.09 | 9917 |
| 2024-10-21 | 31.80 | $32.00 | 16300 |
| 2024-10-18 | 31.77 | $32.06 | 13700 |
| 2024-10-17 | 31.73 | $31.99 | 12000 |
| 2024-10-16 | 31.69 | $31.96 | 22100 |
| 2024-10-15 | 31.65 | $31.85 | 25200 |
| 2024-10-14 | 31.62 | $31.99 | 29421 |
| 2024-10-11 | 31.57 | $31.85 | 340136 |
| 2024-10-10 | 31.53 | $31.73 | 14400 |
| 2024-10-09 | 31.49 | $31.79 | 9600 |
| 2024-10-08 | 31.44 | $31.60 | 23004 |
| 2024-10-07 | 31.41 | $31.41 | 25600 |
| 2024-10-04 | 31.38 | $31.65 | 17700 |
| 2024-10-03 | 31.33 | $31.42 | 8622 |
| 2024-10-02 | 31.29 | $31.47 | 9437 |
| 2024-10-01 | 31.24 | $31.49 | 27400 |
| 2024-09-30 | 31.19 | $31.66 | 15200 |
| 2024-09-27 | 31.11 | $31.54 | 12130 |
| 2024-09-26 | 31.05 | $31.56 | 17706 |
| 2024-09-25 | 30.97 | $31.44 | 4500 |
| 2024-09-24 | 30.91 | $31.48 | 27100 |
| 2024-09-23 | 30.84 | $31.40 | 24335 |
| 2024-09-20 | 30.77 | $31.34 | 13000 |
| 2024-09-19 | 30.71 | $31.38 | 5100 |
| 2024-09-18 | 30.64 | $30.91 | 16900 |
| 2024-09-17 | 30.62 | $30.95 | 36436 |
| 2024-09-16 | 30.59 | $30.97 | 324130 |
| 2024-09-13 | 30.55 | $30.93 | 25230 |
| 2024-09-12 | 30.52 | $30.75 | 31300 |
| 2024-09-11 | 30.50 | $30.55 | 88100 |
| 2024-09-10 | 30.50 | $30.26 | 24713 |
| 2024-09-09 | 30.52 | $30.13 | 59200 |
| 2024-09-06 | 30.55 | $29.88 | 6326 |
| 2024-09-05 | 30.60 | $30.29 | 29400 |
| 2024-09-04 | 30.61 | $30.42 | 67200 |
| 2024-09-03 | 30.61 | $30.40 | 240727 |
| 2024-08-30 | 30.59 | $31.00 | 127513 |
| 2024-08-29 | 30.52 | $30.74 | 7348 |
| 2024-08-28 | 30.46 | $30.77 | 50144 |
| 2024-08-27 | 30.40 | $30.84 | 6400 |
| 2024-08-26 | 30.33 | $30.83 | 5316 |
| 2024-08-23 | 30.26 | $30.93 | 15119 |
| 2024-08-22 | 30.17 | $30.60 | 4619 |
| 2024-08-21 | 30.11 | $30.83 | 6300 |
| 2024-08-20 | 30.03 | $30.71 | 86000 |
| 2024-08-19 | 29.95 | $30.74 | 17312 |
| 2024-08-16 | 29.88 | $30.53 | 17536 |
| 2024-08-15 | 29.82 | $30.46 | 145700 |
| 2024-08-14 | 29.76 | $30.10 | 57500 |
| 2024-08-13 | 29.75 | $29.99 | 12506 |
| 2024-08-12 | 29.75 | $29.61 | 18313 |
| 2024-08-09 | 29.78 | $29.63 | 366223 |
| 2024-08-08 | 29.83 | $29.54 | 6700 |
| 2024-08-07 | 29.88 | $29.12 | 17216 |
| 2024-08-06 | 29.99 | $29.27 | 32400 |
| 2024-08-05 | 30.08 | $29.04 | 24000 |
| 2024-08-02 | 30.21 | $29.67 | 6646 |
| 2024-08-01 | 30.27 | $30.03 | 4730 |
| 2024-07-31 | 30.31 | $30.39 | 5600 |
| 2024-07-30 | 30.31 | $30.02 | 10828 |
| 2024-07-29 | 30.35 | $30.12 | 11400 |
| 2024-07-26 | 30.37 | $30.06 | 205400 |
| 2024-07-25 | 30.41 | $29.88 | 11637 |
| 2024-07-24 | 30.46 | $29.95 | 8722 |
| 2024-07-23 | 30.50 | $30.48 | 40900 |
| 2024-07-22 | 30.50 | $30.46 | 48051 |
| 2024-07-19 | 30.49 | $30.27 | 2194 |
| 2024-07-18 | 30.50 | $30.42 | 11077 |
| 2024-07-17 | 30.49 | $30.58 | 7158 |
| 2024-07-16 | 30.47 | $30.83 | 5661 |
| 2024-07-15 | 30.42 | $30.71 | 20945 |
| 2024-07-12 | 30.38 | $30.69 | 6579 |
| 2024-07-11 | 30.33 | $30.57 | 6142 |
| 2024-07-10 | 30.30 | $30.72 | 4295 |
| 2024-07-09 | 30.24 | $30.54 | 11468 |
| 2024-07-08 | 30.19 | $30.54 | 7617 |
| 2024-07-05 | 30.14 | $30.48 | 9836 |
| 2024-07-03 | 30.09 | $30.36 | 64974 |
| 2024-07-02 | 30.05 | $30.24 | 624068 |
| 2024-07-01 | 30.01 | $30.16 | 109853 |
| 2024-06-28 | 29.98 | $30.05 | 3974 |
| 2024-06-27 | 29.95 | $30.16 | 7945 |
| 2024-06-26 | 29.90 | $30.18 | 5819 |
| 2024-06-25 | 29.85 | $30.10 | 4240 |
| 2024-06-24 | 29.80 | $29.96 | 4537 |
| 2024-06-21 | 29.76 | $30.11 | 15082 |
| 2024-06-20 | 29.70 | $30.15 | 13289 |
| 2024-06-18 | 29.63 | $30.21 | 11460 |
| 2024-06-17 | 29.56 | $30.17 | 11520 |
| 2024-06-14 | 29.48 | $29.91 | 42940 |
| 2024-06-13 | 29.43 | $29.97 | 13060 |
| 2024-06-12 | 29.36 | $29.90 | 17045 |
| 2024-06-11 | 29.30 | $29.59 | 12929 |
| 2024-06-10 | 29.26 | $29.53 | 10502 |
| 2024-06-07 | 29.23 | $29.46 | 3130 |
| 2024-06-06 | 29.20 | $29.48 | 14177 |
| 2024-06-05 | 29.16 | $29.47 | 7061 |
| 2024-06-04 | 29.12 | $29.15 | 296283 |
| 2024-06-03 | 29.11 | $29.08 | 9707 |
| 2024-05-31 | 29.10 | $29.14 | 8745 |
| 2024-05-30 | 29.08 | $28.89 | 9729 |
| 2024-05-29 | 29.08 | $29.09 | 12471 |
| 2024-05-28 | 29.06 | $29.21 | 14188 |
| 2024-05-24 | 29.02 | $29.23 | 26322 |
| 2024-05-23 | 28.98 | $29.08 | 29560 |
| 2024-05-22 | 28.94 | $29.26 | 19689 |
| 2024-05-21 | 28.89 | $29.35 | 11858 |
| 2024-05-20 | 28.81 | $29.29 | 27507 |
| 2024-05-17 | 28.74 | $29.22 | 5948 |
| 2024-05-16 | 28.67 | $29.14 | 18494 |
| 2024-05-15 | 28.60 | $29.24 | 23071 |
| 2024-05-14 | 28.52 | $28.95 | 16185 |
| 2024-05-13 | 28.46 | $28.82 | 9066 |
| 2024-05-10 | 28.41 | $28.83 | 53921 |
| 2024-05-09 | 28.36 | $28.78 | 19977 |
| 2024-05-08 | 28.31 | $28.67 | 14173 |
| 2024-05-07 | 28.27 | $28.67 | 19003 |
| 2024-05-06 | 28.24 | $28.61 | 9998 |
| 2024-05-03 | 28.21 | $28.41 | 28767 |
| 2024-05-02 | 28.20 | $28.14 | 26372 |
| 2024-05-01 | 28.22 | $28.00 | 10666 |
| 2024-04-30 | 28.26 | $28.09 | 13995 |
| 2024-04-29 | 28.29 | $28.37 | 12205 |
| 2024-04-26 | 28.29 | $28.35 | 33123 |
| 2024-04-25 | 28.31 | $28.13 | 60770 |
| 2024-04-24 | 28.34 | $28.22 | 21043 |
| 2024-04-23 | 28.38 | $28.23 | 272312 |
| 2024-04-22 | 28.41 | $28.01 | 76832 |
| 2024-04-19 | 28.47 | $27.85 | 307298 |
| 2024-04-18 | 28.55 | $28.03 | 640037 |
| 2024-04-17 | 28.62 | $28.11 | 9825 |
| 2024-04-16 | 28.68 | $28.21 | 111659 |
| 2024-04-15 | 28.74 | $28.25 | 8849 |
| 2024-04-12 | 28.79 | $28.49 | 11986 |
| 2024-04-11 | 28.83 | $28.82 | 11372 |
| 2024-04-10 | 28.83 | $28.64 | 10167 |
| 2024-04-09 | 28.85 | $28.80 | 19809 |
| 2024-04-08 | 28.85 | $28.80 | 6272 |
| 2024-04-05 | 28.86 | $28.86 | 19373 |
| 2024-04-04 | 28.85 | $28.57 | 23126 |
| 2024-04-03 | 28.88 | $28.84 | 10595 |
| 2024-04-02 | 28.88 | $28.80 | 49835 |
| 2024-04-01 | 28.88 | $28.98 | 56998 |
| 2024-03-28 | 28.86 | $28.95 | 72197 |
| 2024-03-27 | 28.85 | $28.95 | 6340 |
| 2024-03-26 | 28.83 | $28.94 | 2876 |
| 2024-03-25 | 28.81 | $28.93 | 10736 |
| 2024-03-22 | 28.80 | $28.93 | 391 |
| 2024-03-21 | 28.78 | $28.92 | 3766 |
| 2024-03-20 | 28.75 | $28.89 | 824 |
| 2024-03-19 | 28.73 | $28.86 | 8566 |
| 2024-03-18 | 28.71 | $28.83 | 4598 |
| 2024-03-15 | 28.69 | $28.76 | 3782 |
| 2024-03-14 | 28.67 | $28.79 | 8625 |
| 2024-03-13 | 28.65 | $28.81 | 5641 |
| 2024-03-12 | 28.62 | $28.81 | 9973 |
| 2024-03-11 | 28.59 | $28.70 | 4254 |
| 2024-03-08 | 28.57 | $28.74 | 6731 |
| 2024-03-07 | 28.54 | $28.73 | 3779 |
| 2024-03-06 | 28.51 | $28.64 | 2502 |
| 2024-03-05 | 28.49 | $28.58 | 2855 |
| 2024-03-04 | 28.47 | $28.70 | 18221 |
| 2024-03-01 | 28.43 | $28.70 | 7424 |
| 2024-02-29 | 28.39 | $28.63 | 6228 |
| 2024-02-28 | 28.36 | $28.55 | 606 |
| 2024-02-27 | 28.33 | $28.56 | 4680 |
| 2024-02-26 | 28.29 | $28.54 | 2876 |
| 2024-02-23 | 28.25 | $28.57 | 6912 |
| 2024-02-22 | 28.21 | $28.52 | 5189 |
| 2024-02-21 | 28.17 | $28.23 | 328814 |
| 2024-02-20 | 28.15 | $28.18 | 4098 |
| 2024-02-16 | 28.13 | $28.29 | 324714 |
| 2024-02-15 | 28.10 | $28.34 | 479 |
| 2024-02-14 | 28.07 | $28.24 | 330 |
| 2024-02-13 | 28.03 | $28.09 | 5668 |
| 2024-02-12 | 28.01 | $28.28 | 683 |
| 2024-02-09 | 27.96 | $28.33 | 11448 |
| 2024-02-08 | 27.91 | $28.25 | 3571 |
| 2024-02-07 | 27.86 | $28.23 | 340 |
| 2024-02-06 | 27.80 | $28.06 | 5395 |
| 2024-02-05 | 27.76 | $28.05 | 4128 |
| 2024-02-02 | 27.71 | $28.09 | 5646 |
| 2024-02-01 | 27.65 | $27.88 | 7785 |
| 2024-01-31 | 27.61 | $27.66 | 6043 |
| 2024-01-30 | 27.59 | $27.94 | 55844 |
| 2024-01-29 | 27.54 | $27.94 | 800 |
| 2024-01-26 | 27.49 | $27.81 | 5599 |
| 2024-01-25 | 27.44 | $27.80 | 6387 |
| 2024-01-24 | 27.40 | $27.73 | 8957 |
| 2024-01-23 | 27.36 | $27.71 | 978 |
| 2024-01-22 | 27.31 | $27.66 | 6376 |
| 2024-01-19 | 27.28 | $27.60 | 3816 |
| 2024-01-18 | 27.24 | $27.36 | 4198 |
| 2024-01-17 | 27.23 | $27.18 | 4054 |
| 2024-01-16 | 27.23 | $27.30 | 6006 |
| 2024-01-12 | 27.23 | $27.36 | 8573 |
| 2024-01-11 | 27.21 | $27.33 | 80 |
| 2024-01-10 | 27.20 | $27.33 | 2028 |
| 2024-01-09 | 27.19 | $27.24 | 320919 |
| 2024-01-08 | 27.19 | $27.26 | 102 |
| 2024-01-05 | 27.18 | $26.98 | 40186 |
| 2024-01-04 | 27.20 | $26.98 | 3465 |
| 2024-01-03 | 27.21 | $27.02 | 9028 |
| 2024-01-02 | 27.23 | $27.15 | 16192 |
| 2023-12-29 | 27.23 | $27.32 | 5635 |
| 2023-12-28 | 27.21 | $27.29 | 2279 |
| 2023-12-27 | 27.19 | $27.31 | 1023 |
| 2023-12-26 | 27.17 | $27.29 | 5 |
| 2023-12-22 | 27.15 | $27.28 | 500 |
| 2023-12-21 | 27.13 | $27.26 | 1518 |
| 2023-12-20 | 27.10 | $27.24 | 7018 |
| 2023-12-19 | 27.08 | $27.26 | 1098 |
| 2023-12-18 | 27.05 | $27.22 | 1042 |
| 2023-12-15 | 27.03 | $27.24 | 1643 |
| 2023-12-14 | 27.00 | $27.23 | 2250 |
| 2023-12-13 | 26.96 | $27.21 | 100 |
| 2023-12-12 | 26.93 | $27.16 | 570 |
| 2023-12-11 | 26.89 | $27.10 | 2172 |
| 2023-12-08 | 26.86 | $27.04 | 366 |
| 2023-12-07 | 26.83 | $26.95 | 1146 |
| 2023-12-06 | 26.80 | $26.87 | 100 |
| 2023-12-05 | 26.77 | $26.90 | — |
| 2023-12-04 | 26.74 | $26.92 | 2009 |
| 2023-12-01 | 26.70 | $26.96 | 670 |
| 2023-11-30 | 26.66 | $26.88 | 550 |
| 2023-11-29 | 26.61 | $26.84 | 3387 |
| 2023-11-28 | 26.56 | $26.84 | 2100 |
| 2023-11-27 | 26.50 | $26.81 | 1897 |
| 2023-11-24 | 26.43 | $26.84 | 898 |
| 2023-11-22 | 26.36 | $26.85 | 1969 |
| 2023-11-21 | 26.27 | $26.79 | 3080 |
| 2023-11-20 | 26.19 | $26.80 | 2204 |
| 2023-11-17 | 26.09 | $26.64 | 3875 |
| 2023-11-16 | 26.01 | $26.61 | 1427 |
| 2023-11-15 | 25.92 | $26.57 | 1812 |
| 2023-11-14 | 25.84 | $26.54 | 1201 |
| 2023-11-13 | 25.75 | $26.21 | 7808 |
| 2023-11-10 | 25.70 | $26.22 | 4674 |
| 2023-11-09 | 25.64 | $25.89 | 40 |
| 2023-11-08 | 25.61 | $26.07 | 943 |
| 2023-11-07 | 25.57 | $26.04 | 5769 |
| 2023-11-06 | 25.52 | $25.96 | 5898 |
| 2023-11-03 | 25.49 | $26.01 | 6814 |
| 2023-11-02 | 25.44 | $25.76 | 1614 |
| 2023-11-01 | 25.42 | $25.42 | 3435 |
| 2023-10-31 | 25.44 | $25.26 | 1371 |
| 2023-10-30 | 25.46 | $25.17 | 1274 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.96
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.29
Average
32.00
Maximum
36.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.96 | $35.93 | 54900 |
| 2026-07-21 | 35.95 | $35.91 | 13746 |
| 2026-07-20 | 35.95 | $35.73 | 21442 |
| 2026-07-17 | 35.98 | $35.79 | 31207 |
| 2026-07-16 | 36.01 | $36.00 | 13800 |
| 2026-07-15 | 36.00 | $36.05 | 8504 |
| 2026-07-14 | 35.97 | $36.01 | 9500 |
| 2026-07-13 | 35.95 | $35.95 | 13916 |
| 2026-07-10 | 35.93 | $36.05 | 8533 |
| 2026-07-09 | 35.89 | $35.96 | 13030 |
| 2026-07-08 | 35.87 | $35.78 | 14718 |
| 2026-07-07 | 35.87 | $35.85 | 12325 |
| 2026-07-06 | 35.86 | $35.93 | 30800 |
| 2026-07-02 | 35.83 | $35.70 | 64900 |
| 2026-07-01 | 35.85 | $35.79 | 112715 |
| 2026-06-30 | 35.85 | $35.86 | 19100 |
| 2026-06-29 | 35.83 | $35.81 | 17300 |
| 2026-06-26 | 35.82 | $35.81 | 21336 |
| 2026-06-25 | 35.80 | $35.77 | 21800 |
| 2026-06-24 | 35.80 | $35.76 | 34100 |
| 2026-06-23 | 35.79 | $35.76 | 17728 |
| 2026-06-22 | 35.78 | $35.77 | 13500 |
| 2026-06-18 | 35.76 | $35.75 | 26110 |
| 2026-06-17 | 35.75 | $35.73 | 8713 |
| 2026-06-16 | 35.74 | $35.73 | 18700 |
| 2026-06-15 | 35.72 | $35.72 | 15500 |
| 2026-06-12 | 35.70 | $35.69 | 17000 |
| 2026-06-11 | 35.69 | $35.64 | 4910 |
| 2026-06-10 | 35.68 | $35.53 | 13346 |
| 2026-06-09 | 35.70 | $35.58 | 9900 |
| 2026-06-08 | 35.70 | $35.58 | 12625 |
| 2026-06-05 | 35.71 | $35.58 | 11800 |
| 2026-06-04 | 35.71 | $35.67 | 12722 |
| 2026-06-03 | 35.70 | $35.66 | 20217 |
| 2026-06-02 | 35.68 | $35.62 | 11700 |
| 2026-06-01 | 35.67 | $35.65 | 13000 |
| 2026-05-29 | 35.65 | $35.59 | 22121 |
| 2026-05-28 | 35.63 | $35.62 | 18100 |
| 2026-05-27 | 35.61 | $35.60 | 17500 |
| 2026-05-26 | 35.59 | $35.55 | 14902 |
| 2026-05-22 | 35.57 | $35.55 | 14200 |
| 2026-05-21 | 35.55 | $35.52 | 6500 |
| 2026-05-20 | 35.52 | $35.48 | 11338 |
| 2026-05-19 | 35.51 | $35.43 | 13600 |
| 2026-05-18 | 35.50 | $35.48 | 6800 |
| 2026-05-15 | 35.47 | $35.47 | 231947 |
| 2026-05-14 | 35.44 | $35.49 | 28600 |
| 2026-05-13 | 35.40 | $35.43 | 10709 |
| 2026-05-12 | 35.37 | $35.43 | 11706 |
| 2026-05-11 | 35.33 | $35.40 | 7340 |
| 2026-05-08 | 35.29 | $35.38 | 8606 |
| 2026-05-07 | 35.24 | $35.37 | 15629 |
| 2026-05-06 | 35.19 | $35.30 | 15202 |
| 2026-05-05 | 35.14 | $35.22 | 27835 |
| 2026-05-04 | 35.10 | $35.16 | 20500 |
| 2026-05-01 | 35.06 | $35.22 | 13500 |
| 2026-04-30 | 35.01 | $35.19 | 25524 |
| 2026-04-29 | 34.95 | $35.07 | 11700 |
| 2026-04-28 | 34.91 | $35.05 | 13919 |
| 2026-04-27 | 34.87 | $35.10 | 15115 |
| 2026-04-24 | 34.80 | $35.03 | 20500 |
| 2026-04-23 | 34.74 | $34.95 | 14134 |
| 2026-04-22 | 34.69 | $35.00 | 29301 |
| 2026-04-21 | 34.62 | $34.88 | 58500 |
| 2026-04-20 | 34.56 | $34.99 | 34807 |
| 2026-04-17 | 34.46 | $35.00 | 17600 |
| 2026-04-16 | 34.36 | $34.88 | 10400 |
| 2026-04-15 | 34.26 | $34.85 | 10800 |
| 2026-04-14 | 34.15 | $34.77 | 92500 |
| 2026-04-13 | 34.04 | $34.67 | 22920 |
| 2026-04-10 | 33.94 | $34.53 | 34900 |
| 2026-04-09 | 33.85 | $34.50 | 17310 |
| 2026-04-08 | 33.75 | $34.35 | 19639 |
| 2026-04-07 | 33.68 | $33.91 | 13000 |
| 2026-04-06 | 33.68 | $33.87 | 11904 |
| 2026-04-02 | 33.70 | $33.82 | 58100 |
| 2026-04-01 | 33.74 | $33.75 | 170700 |
| 2026-03-31 | 33.80 | $33.59 | 208300 |
| 2026-03-30 | 33.91 | $33.52 | 37000 |
| 2026-03-27 | 34.05 | $33.64 | 93235 |
| 2026-03-26 | 34.20 | $33.86 | 9700 |
| 2026-03-25 | 34.32 | $34.20 | 30400 |
| 2026-03-24 | 34.39 | $34.12 | 10443 |
| 2026-03-23 | 34.50 | $34.28 | 15719 |
| 2026-03-20 | 34.59 | $34.09 | 9600 |
| 2026-03-19 | 34.73 | $34.33 | 15000 |
| 2026-03-18 | 34.85 | $34.49 | 21400 |
| 2026-03-17 | 34.96 | $34.81 | 7000 |
| 2026-03-16 | 35.02 | $34.82 | 16200 |
| 2026-03-13 | 35.09 | $34.57 | 14220 |
| 2026-03-12 | 35.22 | $34.80 | 18300 |
| 2026-03-11 | 35.32 | $35.18 | 21324 |
| 2026-03-10 | 35.37 | $35.15 | 24000 |
| 2026-03-09 | 35.42 | $35.29 | 17700 |
| 2026-03-06 | 35.46 | $35.11 | 14700 |
| 2026-03-05 | 35.54 | $35.41 | 13800 |
| 2026-03-04 | 35.57 | $35.58 | 65649 |
| 2026-03-03 | 35.58 | $35.33 | 99800 |
| 2026-03-02 | 35.63 | $35.61 | 27831 |
| 2026-02-27 | 35.63 | $35.56 | 16000 |
| 2026-02-26 | 35.65 | $35.64 | 10820 |
| 2026-02-25 | 35.65 | $35.87 | 16100 |
| 2026-02-24 | 35.60 | $35.67 | 9546 |
| 2026-02-23 | 35.58 | $35.40 | 10263 |
| 2026-02-20 | 35.62 | $35.69 | 12931 |
| 2026-02-19 | 35.61 | $35.48 | 18500 |
| 2026-02-18 | 35.64 | $35.61 | 16900 |
| 2026-02-17 | 35.64 | $35.45 | 14011 |
| 2026-02-13 | 35.68 | $35.42 | 20400 |
| 2026-02-12 | 35.73 | $35.42 | 22000 |
| 2026-02-11 | 35.79 | $35.83 | 10009 |
| 2026-02-10 | 35.77 | $35.79 | 7500 |
| 2026-02-09 | 35.76 | $35.89 | 45226 |
| 2026-02-06 | 35.72 | $35.78 | 10521 |
| 2026-02-05 | 35.70 | $35.24 | 13400 |
| 2026-02-04 | 35.79 | $35.59 | 19000 |
| 2026-02-03 | 35.82 | $35.70 | 19323 |
| 2026-02-02 | 35.84 | $35.90 | 17000 |
| 2026-01-30 | 35.81 | $35.71 | 40244 |
| 2026-01-29 | 35.81 | $35.85 | 12000 |
| 2026-01-28 | 35.79 | $35.91 | 27000 |
| 2026-01-27 | 35.74 | $35.87 | 13208 |
| 2026-01-26 | 35.70 | $35.79 | 10600 |
| 2026-01-23 | 35.67 | $35.64 | 11600 |
| 2026-01-22 | 35.67 | $35.66 | 15800 |
| 2026-01-21 | 35.65 | $35.45 | 12300 |
| 2026-01-20 | 35.68 | $35.23 | 191300 |
| 2026-01-16 | 35.77 | $35.73 | 17147 |
| 2026-01-15 | 35.75 | $35.74 | 20348 |
| 2026-01-14 | 35.74 | $35.67 | 10900 |
| 2026-01-13 | 35.73 | $35.78 | 17200 |
| 2026-01-12 | 35.70 | $35.81 | 13000 |
| 2026-01-09 | 35.65 | $35.70 | 73900 |
| 2026-01-08 | 35.62 | $35.64 | 45446 |
| 2026-01-07 | 35.60 | $35.55 | 14825 |
| 2026-01-06 | 35.59 | $35.69 | 210000 |
| 2026-01-05 | 35.55 | $35.50 | 44147 |
| 2026-01-02 | 35.54 | $35.38 | 191000 |
| 2025-12-31 | 35.56 | $35.29 | 23800 |
| 2025-12-30 | 35.59 | $35.60 | 41200 |
| 2025-12-29 | 35.57 | $35.66 | 20500 |
| 2025-12-26 | 35.53 | $35.78 | 14234 |
| 2025-12-24 | 35.45 | $35.79 | 3812 |
| 2025-12-23 | 35.36 | $35.63 | 21000 |
| 2025-12-22 | 35.29 | $35.49 | 21418 |
| 2025-12-19 | 35.23 | $35.23 | 10323 |
| 2025-12-18 | 35.22 | $35.00 | 7300 |
| 2025-12-17 | 35.26 | $34.75 | 13935 |
| 2025-12-16 | 35.35 | $35.12 | 12531 |
| 2025-12-15 | 35.38 | $35.22 | 24704 |
| 2025-12-12 | 35.39 | $35.28 | 13730 |
| 2025-12-11 | 35.39 | $35.60 | 12725 |
| 2025-12-10 | 35.32 | $35.54 | 10018 |
| 2025-12-09 | 35.25 | $35.26 | 229241 |
| 2025-12-08 | 35.23 | $35.29 | 23208 |
| 2025-12-05 | 35.20 | $35.46 | 15521 |
| 2025-12-04 | 35.13 | $35.32 | 48140 |
| 2025-12-03 | 35.07 | $35.35 | 71100 |
| 2025-12-02 | 35.00 | $35.26 | 11016 |
| 2025-12-01 | 34.94 | $35.15 | 9106 |
| 2025-11-28 | 34.88 | $35.31 | 33000 |
| 2025-11-26 | 34.79 | $35.17 | 107500 |
| 2025-11-25 | 34.71 | $35.01 | 10500 |
| 2025-11-24 | 34.65 | $34.73 | 30146 |
| 2025-11-21 | 34.64 | $34.37 | 16200 |
| 2025-11-20 | 34.70 | $34.12 | 186318 |
| 2025-11-19 | 34.83 | $34.48 | 24700 |
| 2025-11-18 | 34.90 | $34.43 | 19320 |
| 2025-11-17 | 35.00 | $34.56 | 53809 |
| 2025-11-14 | 35.08 | $34.82 | 14130 |
| 2025-11-13 | 35.12 | $34.81 | 17100 |
| 2025-11-12 | 35.16 | $35.21 | 10136 |
| 2025-11-11 | 35.13 | $35.20 | 19548 |
| 2025-11-10 | 35.10 | $35.16 | 12400 |
| 2025-11-07 | 35.06 | $34.78 | 112612 |
| 2025-11-06 | 35.10 | $34.78 | 26200 |
| 2025-11-05 | 35.14 | $35.03 | 20700 |
| 2025-11-04 | 35.14 | $34.92 | 18332 |
| 2025-11-03 | 35.16 | $35.19 | 7200 |
| 2025-10-31 | 35.12 | $35.16 | 28600 |
| 2025-10-30 | 35.09 | $35.10 | 37300 |
| 2025-10-29 | 35.05 | $35.23 | 15200 |
| 2025-10-28 | 34.99 | $35.27 | 9800 |
| 2025-10-27 | 34.90 | $35.22 | 9532 |
| 2025-10-24 | 34.81 | $34.97 | 6800 |
| 2025-10-23 | 34.75 | $34.81 | 12337 |
| 2025-10-22 | 34.72 | $34.66 | 30801 |
| 2025-10-21 | 34.72 | $34.81 | 25648 |
| 2025-10-20 | 34.68 | $34.81 | 19005 |
| 2025-10-17 | 34.63 | $34.54 | 54340 |
| 2025-10-16 | 34.64 | $34.42 | 26000 |
| 2025-10-15 | 34.66 | $34.53 | 24610 |
| 2025-10-14 | 34.67 | $34.44 | 23640 |
| 2025-10-13 | 34.70 | $34.48 | 12302 |
| 2025-10-10 | 34.72 | $34.14 | 11000 |
| 2025-10-09 | 34.82 | $34.76 | 25129 |
| 2025-10-08 | 34.80 | $34.82 | 18212 |
| 2025-10-07 | 34.76 | $34.70 | 17932 |
| 2025-10-06 | 34.74 | $34.72 | 342800 |
| 2025-10-03 | 34.71 | $34.70 | 23347 |
| 2025-10-02 | 34.67 | $34.72 | 28335 |
| 2025-10-01 | 34.63 | $34.63 | 20912 |
| 2025-09-30 | 34.60 | $34.55 | 244600 |
| 2025-09-29 | 34.57 | $34.54 | 372025 |
| 2025-09-26 | 34.54 | $34.51 | 33000 |
| 2025-09-25 | 34.51 | $34.47 | 32508 |
| 2025-09-24 | 34.49 | $34.44 | 24831 |
| 2025-09-23 | 34.46 | $34.48 | 23600 |
| 2025-09-22 | 34.42 | $34.52 | 59500 |
| 2025-09-19 | 34.37 | $34.47 | 9621 |
| 2025-09-18 | 34.31 | $34.35 | 29928 |
| 2025-09-17 | 34.27 | $34.33 | 11700 |
| 2025-09-16 | 34.22 | $34.26 | 119700 |
| 2025-09-15 | 34.18 | $34.30 | 19338 |
| 2025-09-12 | 34.13 | $34.24 | 41500 |
| 2025-09-11 | 34.07 | $34.24 | 15300 |
| 2025-09-10 | 34.01 | $34.07 | 14826 |
| 2025-09-09 | 33.96 | $34.02 | 10600 |
| 2025-09-08 | 33.93 | $33.94 | 14429 |
| 2025-09-05 | 33.90 | $33.92 | 17337 |
| 2025-09-04 | 33.86 | $33.94 | 40230 |
| 2025-09-03 | 33.82 | $33.77 | 17649 |
| 2025-09-02 | 33.81 | $33.64 | 13240 |
| 2025-08-29 | 33.82 | $33.73 | 105700 |
| 2025-08-28 | 33.81 | $33.87 | 19200 |
| 2025-08-27 | 33.77 | $33.82 | 17300 |
| 2025-08-26 | 33.73 | $33.77 | 14900 |
| 2025-08-25 | 33.69 | $33.63 | 14500 |
| 2025-08-22 | 33.68 | $33.78 | 35300 |
| 2025-08-21 | 33.63 | $33.40 | 20301 |
| 2025-08-20 | 33.65 | $33.51 | 9800 |
| 2025-08-19 | 33.65 | $33.53 | 12900 |
| 2025-08-18 | 33.64 | $33.69 | 34500 |
| 2025-08-15 | 33.60 | $33.67 | 4900 |
| 2025-08-14 | 33.56 | $33.73 | 25330 |
| 2025-08-13 | 33.49 | $33.69 | 50300 |
| 2025-08-12 | 33.42 | $33.60 | 17300 |
| 2025-08-11 | 33.35 | $33.33 | 8711 |
| 2025-08-08 | 33.33 | $33.38 | 65103 |
| 2025-08-07 | 33.30 | $33.20 | 17400 |
| 2025-08-06 | 33.30 | $33.31 | 20140 |
| 2025-08-05 | 33.27 | $33.11 | 12800 |
| 2025-08-04 | 33.28 | $33.16 | 18306 |
| 2025-08-01 | 33.27 | $32.81 | 70535 |
| 2025-07-31 | 33.34 | $33.19 | 22900 |
| 2025-07-30 | 33.34 | $33.25 | 37100 |
| 2025-07-29 | 33.33 | $33.29 | 9100 |
| 2025-07-28 | 33.30 | $33.37 | 13445 |
| 2025-07-25 | 33.25 | $33.35 | 6939 |
| 2025-07-24 | 33.19 | $33.23 | 61100 |
| 2025-07-23 | 33.15 | $33.20 | 14240 |
| 2025-07-22 | 33.11 | $33.09 | 22145 |
| 2025-07-21 | 33.08 | $33.08 | 10100 |
| 2025-07-18 | 33.04 | $32.98 | 28943 |
| 2025-07-17 | 33.02 | $33.02 | 19600 |
| 2025-07-16 | 32.99 | $32.92 | 31419 |
| 2025-07-15 | 32.97 | $32.85 | 19542 |
| 2025-07-14 | 32.95 | $32.92 | 13000 |
| 2025-07-11 | 32.92 | $32.87 | 13700 |
| 2025-07-10 | 32.90 | $32.96 | 23000 |
| 2025-07-09 | 32.85 | $32.81 | 14416 |
| 2025-07-08 | 32.82 | $32.70 | 22925 |
| 2025-07-07 | 32.81 | $32.71 | 367600 |
| 2025-07-03 | 32.79 | $32.92 | 14600 |
| 2025-07-02 | 32.73 | $32.76 | 102900 |
| 2025-07-01 | 32.68 | $32.66 | 148600 |
| 2025-06-30 | 32.65 | $32.58 | 141300 |
| 2025-06-27 | 32.62 | $32.65 | 28300 |
| 2025-06-26 | 32.58 | $32.56 | 60943 |
| 2025-06-25 | 32.54 | $32.58 | 54900 |
| 2025-06-24 | 32.50 | $32.53 | 36830 |
| 2025-06-23 | 32.45 | $32.44 | 60215 |
| 2025-06-20 | 32.42 | $32.27 | 11200 |
| 2025-06-18 | 32.41 | $32.24 | 59900 |
| 2025-06-17 | 32.40 | $32.21 | 20900 |
| 2025-06-16 | 32.40 | $32.34 | 18900 |
| 2025-06-13 | 32.37 | $32.21 | 11721 |
| 2025-06-12 | 32.36 | $32.32 | 40637 |
| 2025-06-11 | 32.32 | $32.28 | 133725 |
| 2025-06-10 | 32.29 | $32.31 | 30331 |
| 2025-06-09 | 32.24 | $32.24 | 15007 |
| 2025-06-06 | 32.19 | $32.21 | 21739 |
| 2025-06-05 | 32.14 | $32.08 | 25200 |
| 2025-06-04 | 32.10 | $32.13 | 14300 |
| 2025-06-03 | 32.05 | $32.14 | 8600 |
| 2025-06-02 | 31.98 | $31.99 | 23743 |
| 2025-05-30 | 31.94 | $31.94 | 17903 |
| 2025-05-29 | 31.89 | $31.93 | 12815 |
| 2025-05-28 | 31.84 | $31.80 | 19000 |
| 2025-05-27 | 31.80 | $31.88 | 21626 |
| 2025-05-23 | 31.73 | $31.55 | 201600 |
| 2025-05-22 | 31.73 | $31.61 | 153800 |
| 2025-05-21 | 31.71 | $31.62 | 30300 |
| 2025-05-20 | 31.68 | $31.87 | 123036 |
| 2025-05-19 | 31.59 | $31.92 | 86411 |
| 2025-05-16 | 31.47 | $31.90 | 37300 |
| 2025-05-15 | 31.34 | $31.80 | 28932 |
| 2025-05-14 | 31.20 | $31.71 | 17545 |
| 2025-05-13 | 31.06 | $31.73 | 38807 |
| 2025-05-12 | 30.89 | $31.63 | 18200 |
| 2025-05-09 | 30.72 | $31.01 | 20700 |
| 2025-05-08 | 30.64 | $31.01 | 16600 |
| 2025-05-07 | 30.56 | $30.91 | 308100 |
| 2025-05-06 | 30.48 | $30.84 | 15821 |
| 2025-05-05 | 30.40 | $30.98 | 19423 |
| 2025-05-02 | 30.28 | $31.07 | 7400 |
| 2025-05-01 | 30.13 | $30.80 | 19400 |
| 2025-04-30 | 30.00 | $30.63 | 13800 |
| 2025-04-29 | 29.89 | $30.65 | 17424 |
| 2025-04-28 | 29.77 | $30.53 | 20000 |
| 2025-04-25 | 29.65 | $30.51 | 15618 |
| 2025-04-24 | 29.52 | $30.35 | 19500 |
| 2025-04-23 | 29.40 | $29.98 | 20127 |
| 2025-04-22 | 29.35 | $29.67 | 54414 |
| 2025-04-21 | 29.36 | $29.22 | 28005 |
| 2025-04-17 | 29.46 | $29.63 | 65141 |
| 2025-04-16 | 29.50 | $29.64 | 29900 |
| 2025-04-15 | 29.55 | $30.05 | 29300 |
| 2025-04-14 | 29.53 | $30.08 | 55737 |
| 2025-04-11 | 29.50 | $29.88 | 20900 |
| 2025-04-10 | 29.51 | $29.51 | 30400 |
| 2025-04-09 | 29.61 | $30.13 | 42729 |
| 2025-04-08 | 29.59 | $28.47 | 42600 |
| 2025-04-07 | 29.93 | $28.71 | 287200 |
| 2025-04-04 | 30.28 | $28.76 | 252700 |
| 2025-04-03 | 30.67 | $30.03 | 45311 |
| 2025-04-02 | 30.87 | $30.95 | 51400 |
| 2025-04-01 | 30.90 | $30.83 | 229800 |
| 2025-03-31 | 30.97 | $30.74 | 24142 |
| 2025-03-28 | 31.07 | $30.79 | 14385 |
| 2025-03-27 | 31.17 | $31.26 | 18888 |
| 2025-03-26 | 31.20 | $31.36 | 26417 |
| 2025-03-25 | 31.22 | $31.68 | 36025 |
| 2025-03-24 | 31.17 | $31.64 | 5700 |
| 2025-03-21 | 31.12 | $31.20 | 12700 |
| 2025-03-20 | 31.17 | $31.24 | 102835 |
| 2025-03-19 | 31.21 | $31.27 | 16938 |
| 2025-03-18 | 31.26 | $31.09 | 68200 |
| 2025-03-17 | 31.36 | $31.32 | 105900 |
| 2025-03-14 | 31.43 | $31.25 | 17500 |
| 2025-03-13 | 31.53 | $30.99 | 54700 |
| 2025-03-12 | 31.70 | $31.20 | 425530 |
| 2025-03-11 | 31.85 | $31.17 | 54522 |
| 2025-03-10 | 32.04 | $31.31 | 15700 |
| 2025-03-07 | 32.24 | $31.84 | 33631 |
| 2025-03-06 | 32.35 | $31.77 | 22333 |
| 2025-03-05 | 32.50 | $32.20 | 155629 |
| 2025-03-04 | 32.58 | $31.94 | 37700 |
| 2025-03-03 | 32.73 | $32.24 | 20701 |
| 2025-02-28 | 32.84 | $32.61 | 16800 |
| 2025-02-27 | 32.89 | $32.29 | 22726 |
| 2025-02-26 | 33.02 | $32.66 | 12600 |
| 2025-02-25 | 33.09 | $32.68 | 22100 |
| 2025-02-24 | 33.17 | $32.82 | 20701 |
| 2025-02-21 | 33.23 | $32.95 | 26117 |
| 2025-02-20 | 33.27 | $33.32 | 12200 |
| 2025-02-19 | 33.24 | $33.40 | 47400 |
| 2025-02-18 | 33.18 | $33.28 | 19700 |
| 2025-02-14 | 33.15 | $33.28 | 39238 |
| 2025-02-13 | 33.10 | $33.28 | 15400 |
| 2025-02-12 | 33.05 | $33.04 | 22322 |
| 2025-02-11 | 33.03 | $33.10 | 22100 |
| 2025-02-10 | 33.00 | $33.09 | 26700 |
| 2025-02-07 | 32.97 | $32.87 | 34502 |
| 2025-02-06 | 32.98 | $33.11 | 17500 |
| 2025-02-05 | 32.94 | $33.02 | 21400 |
| 2025-02-04 | 32.91 | $32.91 | 28845 |
| 2025-02-03 | 32.90 | $32.76 | 19200 |
| 2025-01-31 | 32.92 | $32.94 | 16195 |
| 2025-01-30 | 32.90 | $33.02 | 22219 |
| 2025-01-29 | 32.86 | $32.92 | 37645 |
| 2025-01-28 | 32.84 | $32.98 | 40600 |
| 2025-01-27 | 32.80 | $32.82 | 16941 |
| 2025-01-24 | 32.78 | $33.11 | 49600 |
| 2025-01-23 | 32.71 | $33.13 | 26400 |
| 2025-01-22 | 32.61 | $33.05 | 41100 |
| 2025-01-21 | 32.52 | $32.92 | 47647 |
| 2025-01-17 | 32.44 | $32.73 | 19900 |
| 2025-01-16 | 32.39 | $32.57 | 14000 |
| 2025-01-15 | 32.36 | $32.55 | 24807 |
| 2025-01-14 | 32.33 | $32.12 | 22900 |
| 2025-01-13 | 32.40 | $32.13 | 10900 |
| 2025-01-10 | 32.47 | $32.12 | 98035 |
| 2025-01-08 | 32.55 | $32.46 | 73200 |
| 2025-01-07 | 32.57 | $32.39 | 14315 |
| 2025-01-06 | 32.62 | $32.57 | 59432 |
| 2025-01-03 | 32.63 | $32.53 | 71200 |
| 2025-01-02 | 32.66 | $32.20 | 128700 |
| 2024-12-31 | 32.76 | $32.24 | 37100 |
| 2024-12-30 | 32.86 | $32.45 | 84548 |
| 2024-12-27 | 32.94 | $32.72 | 9200 |
| 2024-12-26 | 32.97 | $33.12 | 21300 |
| 2024-12-24 | 32.92 | $33.07 | 13500 |
| 2024-12-23 | 32.88 | $32.76 | 20219 |
| 2024-12-20 | 32.89 | $32.52 | 13300 |
| 2024-12-19 | 32.96 | $32.20 | 11600 |
| 2024-12-18 | 33.10 | $32.33 | 12811 |
| 2024-12-17 | 33.23 | $33.07 | 25601 |
| 2024-12-16 | 33.23 | $33.23 | 13643 |
| 2024-12-13 | 33.20 | $33.11 | 20600 |
| 2024-12-12 | 33.18 | $33.10 | 7500 |
| 2024-12-11 | 33.16 | $33.18 | 11300 |
| 2024-12-10 | 33.12 | $32.99 | 6207 |
| 2024-12-09 | 33.10 | $33.02 | 13220 |
| 2024-12-06 | 33.08 | $33.15 | 30100 |
| 2024-12-05 | 33.03 | $33.10 | 9103 |
| 2024-12-04 | 32.97 | $33.12 | 17100 |
| 2024-12-03 | 32.90 | $33.00 | 27900 |
| 2024-12-02 | 32.84 | $32.98 | 44100 |
| 2024-11-29 | 32.78 | $32.94 | 2700 |
| 2024-11-27 | 32.71 | $32.78 | 11336 |
| 2024-11-26 | 32.66 | $32.84 | 31100 |
| 2024-11-25 | 32.59 | $32.71 | 320400 |
| 2024-11-22 | 32.54 | $32.61 | 16334 |
| 2024-11-21 | 32.49 | $32.52 | 11718 |
| 2024-11-20 | 32.46 | $32.36 | 6403 |
| 2024-11-19 | 32.45 | $32.37 | 11200 |
| 2024-11-18 | 32.44 | $32.25 | 19100 |
| 2024-11-15 | 32.45 | $32.18 | 13030 |
| 2024-11-14 | 32.48 | $32.48 | 22400 |
| 2024-11-13 | 32.44 | $32.59 | 20500 |
| 2024-11-12 | 32.38 | $32.57 | 222200 |
| 2024-11-11 | 32.30 | $32.61 | 10002 |
| 2024-11-08 | 32.20 | $32.58 | 167100 |
| 2024-11-07 | 32.10 | $32.53 | 24500 |
| 2024-11-06 | 31.98 | $32.35 | 17241 |
| 2024-11-05 | 31.89 | $31.77 | 15304 |
| 2024-11-04 | 31.90 | $31.54 | 240734 |
| 2024-11-01 | 31.95 | $31.58 | 15500 |
| 2024-10-31 | 32.01 | $31.55 | 86623 |
| 2024-10-30 | 32.09 | $31.92 | 123600 |
| 2024-10-29 | 32.09 | $32.00 | 299800 |
| 2024-10-28 | 32.08 | $31.95 | 11122 |
| 2024-10-25 | 32.07 | $31.88 | 37000 |
| 2024-10-24 | 32.08 | $31.91 | 15423 |
| 2024-10-23 | 32.08 | $31.84 | 24500 |
| 2024-10-22 | 32.09 | $32.09 | 9917 |
| 2024-10-21 | 32.05 | $32.00 | 16300 |
| 2024-10-18 | 32.03 | $32.06 | 13700 |
| 2024-10-17 | 31.98 | $31.99 | 12000 |
| 2024-10-16 | 31.93 | $31.96 | 22100 |
| 2024-10-15 | 31.89 | $31.85 | 25200 |
| 2024-10-14 | 31.86 | $31.99 | 29421 |
| 2024-10-11 | 31.79 | $31.85 | 340136 |
| 2024-10-10 | 31.73 | $31.73 | 14400 |
| 2024-10-09 | 31.70 | $31.79 | 9600 |
| 2024-10-08 | 31.64 | $31.60 | 23004 |
| 2024-10-07 | 31.61 | $31.41 | 25600 |
| 2024-10-04 | 31.61 | $31.65 | 17700 |
| 2024-10-03 | 31.56 | $31.42 | 8622 |
| 2024-10-02 | 31.56 | $31.47 | 9437 |
| 2024-10-01 | 31.53 | $31.49 | 27400 |
| 2024-09-30 | 31.50 | $31.66 | 15200 |
| 2024-09-27 | 31.42 | $31.54 | 12130 |
| 2024-09-26 | 31.36 | $31.56 | 17706 |
| 2024-09-25 | 31.27 | $31.44 | 4500 |
| 2024-09-24 | 31.20 | $31.48 | 27100 |
| 2024-09-23 | 31.11 | $31.40 | 24335 |
| 2024-09-20 | 31.01 | $31.34 | 13000 |
| 2024-09-19 | 30.91 | $31.38 | 5100 |
| 2024-09-18 | 30.79 | $30.91 | 16900 |
| 2024-09-17 | 30.74 | $30.95 | 36436 |
| 2024-09-16 | 30.68 | $30.97 | 324130 |
| 2024-09-13 | 30.60 | $30.93 | 25230 |
| 2024-09-12 | 30.52 | $30.75 | 31300 |
| 2024-09-11 | 30.46 | $30.55 | 88100 |
| 2024-09-10 | 30.44 | $30.26 | 24713 |
| 2024-09-09 | 30.47 | $30.13 | 59200 |
| 2024-09-06 | 30.53 | $29.88 | 6326 |
| 2024-09-05 | 30.66 | $30.29 | 29400 |
| 2024-09-04 | 30.71 | $30.42 | 67200 |
| 2024-09-03 | 30.75 | $30.40 | 240727 |
| 2024-08-30 | 30.80 | $31.00 | 127513 |
| 2024-08-29 | 30.73 | $30.74 | 7348 |
| 2024-08-28 | 30.69 | $30.77 | 50144 |
| 2024-08-27 | 30.65 | $30.84 | 6400 |
| 2024-08-26 | 30.58 | $30.83 | 5316 |
| 2024-08-23 | 30.51 | $30.93 | 15119 |
| 2024-08-22 | 30.39 | $30.60 | 4619 |
| 2024-08-21 | 30.33 | $30.83 | 6300 |
| 2024-08-20 | 30.21 | $30.71 | 86000 |
| 2024-08-19 | 30.10 | $30.74 | 17312 |
| 2024-08-16 | 29.96 | $30.53 | 17536 |
| 2024-08-15 | 29.84 | $30.46 | 145700 |
| 2024-08-14 | 29.72 | $30.10 | 57500 |
| 2024-08-13 | 29.65 | $29.99 | 12506 |
| 2024-08-12 | 29.60 | $29.61 | 18313 |
| 2024-08-09 | 29.62 | $29.63 | 366223 |
| 2024-08-08 | 29.65 | $29.54 | 6700 |
| 2024-08-07 | 29.69 | $29.12 | 17216 |
| 2024-08-06 | 29.83 | $29.27 | 32400 |
| 2024-08-05 | 29.97 | $29.04 | 24000 |
| 2024-08-02 | 30.18 | $29.67 | 6646 |
| 2024-08-01 | 30.28 | $30.03 | 4730 |
| 2024-07-31 | 30.33 | $30.39 | 5600 |
| 2024-07-30 | 30.31 | $30.02 | 10828 |
| 2024-07-29 | 30.36 | $30.12 | 11400 |
| 2024-07-26 | 30.40 | $30.06 | 205400 |
| 2024-07-25 | 30.46 | $29.88 | 11637 |
| 2024-07-24 | 30.56 | $29.95 | 8722 |
| 2024-07-23 | 30.67 | $30.48 | 40900 |
| 2024-07-22 | 30.68 | $30.46 | 48051 |
| 2024-07-19 | 30.69 | $30.27 | 2194 |
| 2024-07-18 | 30.74 | $30.42 | 11077 |
| 2024-07-17 | 30.77 | $30.58 | 7158 |
| 2024-07-16 | 30.77 | $30.83 | 5661 |
| 2024-07-15 | 30.71 | $30.71 | 20945 |
| 2024-07-12 | 30.66 | $30.69 | 6579 |
| 2024-07-11 | 30.61 | $30.57 | 6142 |
| 2024-07-10 | 30.57 | $30.72 | 4295 |
| 2024-07-09 | 30.50 | $30.54 | 11468 |
| 2024-07-08 | 30.45 | $30.54 | 7617 |
| 2024-07-05 | 30.38 | $30.48 | 9836 |
| 2024-07-03 | 30.32 | $30.36 | 64974 |
| 2024-07-02 | 30.27 | $30.24 | 624068 |
| 2024-07-01 | 30.24 | $30.16 | 109853 |
| 2024-06-28 | 30.22 | $30.05 | 3974 |
| 2024-06-27 | 30.21 | $30.16 | 7945 |
| 2024-06-26 | 30.18 | $30.18 | 5819 |
| 2024-06-25 | 30.13 | $30.10 | 4240 |
| 2024-06-24 | 30.09 | $29.96 | 4537 |
| 2024-06-21 | 30.08 | $30.11 | 15082 |
| 2024-06-20 | 30.02 | $30.15 | 13289 |
| 2024-06-18 | 29.95 | $30.21 | 11460 |
| 2024-06-17 | 29.85 | $30.17 | 11520 |
| 2024-06-14 | 29.75 | $29.91 | 42940 |
| 2024-06-13 | 29.67 | $29.97 | 13060 |
| 2024-06-12 | 29.58 | $29.90 | 17045 |
| 2024-06-11 | 29.47 | $29.59 | 12929 |
| 2024-06-10 | 29.42 | $29.53 | 10502 |
| 2024-06-07 | 29.37 | $29.46 | 3130 |
| 2024-06-06 | 29.33 | $29.48 | 14177 |
| 2024-06-05 | 29.27 | $29.47 | 7061 |
| 2024-06-04 | 29.20 | $29.15 | 296283 |
| 2024-06-03 | 29.19 | $29.08 | 9707 |
| 2024-05-31 | 29.19 | $29.14 | 8745 |
| 2024-05-30 | 29.18 | $28.89 | 9729 |
| 2024-05-29 | 29.22 | $29.09 | 12471 |
| 2024-05-28 | 29.22 | $29.21 | 14188 |
| 2024-05-24 | 29.19 | $29.23 | 26322 |
| 2024-05-23 | 29.15 | $29.08 | 29560 |
| 2024-05-22 | 29.14 | $29.26 | 19689 |
| 2024-05-21 | 29.09 | $29.35 | 11858 |
| 2024-05-20 | 29.01 | $29.29 | 27507 |
| 2024-05-17 | 28.92 | $29.22 | 5948 |
| 2024-05-16 | 28.84 | $29.14 | 18494 |
| 2024-05-15 | 28.75 | $29.24 | 23071 |
| 2024-05-14 | 28.64 | $28.95 | 16185 |
| 2024-05-13 | 28.56 | $28.82 | 9066 |
| 2024-05-10 | 28.50 | $28.83 | 53921 |
| 2024-05-09 | 28.43 | $28.78 | 19977 |
| 2024-05-08 | 28.35 | $28.67 | 14173 |
| 2024-05-07 | 28.29 | $28.67 | 19003 |
| 2024-05-06 | 28.22 | $28.61 | 9998 |
| 2024-05-03 | 28.15 | $28.41 | 28767 |
| 2024-05-02 | 28.11 | $28.14 | 26372 |
| 2024-05-01 | 28.13 | $28.00 | 10666 |
| 2024-04-30 | 28.17 | $28.09 | 13995 |
| 2024-04-29 | 28.21 | $28.37 | 12205 |
| 2024-04-26 | 28.19 | $28.35 | 33123 |
| 2024-04-25 | 28.18 | $28.13 | 60770 |
| 2024-04-24 | 28.21 | $28.22 | 21043 |
| 2024-04-23 | 28.22 | $28.23 | 272312 |
| 2024-04-22 | 28.24 | $28.01 | 76832 |
| 2024-04-19 | 28.31 | $27.85 | 307298 |
| 2024-04-18 | 28.43 | $28.03 | 640037 |
| 2024-04-17 | 28.53 | $28.11 | 9825 |
| 2024-04-16 | 28.62 | $28.21 | 111659 |
| 2024-04-15 | 28.71 | $28.25 | 8849 |
| 2024-04-12 | 28.81 | $28.49 | 11986 |
| 2024-04-11 | 28.87 | $28.82 | 11372 |
| 2024-04-10 | 28.87 | $28.64 | 10167 |
| 2024-04-09 | 28.91 | $28.80 | 19809 |
| 2024-04-08 | 28.92 | $28.80 | 6272 |
| 2024-04-05 | 28.93 | $28.86 | 19373 |
| 2024-04-04 | 28.94 | $28.57 | 23126 |
| 2024-04-03 | 29.00 | $28.84 | 10595 |
| 2024-04-02 | 29.01 | $28.80 | 49835 |
| 2024-04-01 | 29.03 | $28.98 | 56998 |
| 2024-03-28 | 29.02 | $28.95 | 72197 |
| 2024-03-27 | 29.01 | $28.95 | 6340 |
| 2024-03-26 | 29.00 | $28.94 | 2876 |
| 2024-03-25 | 28.98 | $28.93 | 10736 |
| 2024-03-22 | 28.96 | $28.93 | 391 |
| 2024-03-21 | 28.95 | $28.92 | 3766 |
| 2024-03-20 | 28.92 | $28.89 | 824 |
| 2024-03-19 | 28.90 | $28.86 | 8566 |
| 2024-03-18 | 28.88 | $28.83 | 4598 |
| 2024-03-15 | 28.86 | $28.76 | 3782 |
| 2024-03-14 | 28.86 | $28.79 | 8625 |
| 2024-03-13 | 28.84 | $28.81 | 5641 |
| 2024-03-12 | 28.82 | $28.81 | 9973 |
| 2024-03-11 | 28.79 | $28.70 | 4254 |
| 2024-03-08 | 28.77 | $28.74 | 6731 |
| 2024-03-07 | 28.75 | $28.73 | 3779 |
| 2024-03-06 | 28.72 | $28.64 | 2502 |
| 2024-03-05 | 28.70 | $28.58 | 2855 |
| 2024-03-04 | 28.69 | $28.70 | 18221 |
| 2024-03-01 | 28.65 | $28.70 | 7424 |
| 2024-02-29 | 28.61 | $28.63 | 6228 |
| 2024-02-28 | 28.57 | $28.55 | 606 |
| 2024-02-27 | 28.54 | $28.56 | 4680 |
| 2024-02-26 | 28.50 | $28.54 | 2876 |
| 2024-02-23 | 28.46 | $28.57 | 6912 |
| 2024-02-22 | 28.40 | $28.52 | 5189 |
| 2024-02-21 | 28.35 | $28.23 | 328814 |
| 2024-02-20 | 28.34 | $28.18 | 4098 |
| 2024-02-16 | 28.34 | $28.29 | 324714 |
| 2024-02-15 | 28.31 | $28.34 | 479 |
| 2024-02-14 | 28.27 | $28.24 | 330 |
| 2024-02-13 | 28.25 | $28.09 | 5668 |
| 2024-02-12 | 28.24 | $28.28 | 683 |
| 2024-02-09 | 28.20 | $28.33 | 11448 |
| 2024-02-08 | 28.13 | $28.25 | 3571 |
| 2024-02-07 | 28.07 | $28.23 | 340 |
| 2024-02-06 | 28.01 | $28.06 | 5395 |
| 2024-02-05 | 27.96 | $28.05 | 4128 |
| 2024-02-02 | 27.91 | $28.09 | 5646 |
| 2024-02-01 | 27.85 | $27.88 | 7785 |
| 2024-01-31 | 27.81 | $27.66 | 6043 |
| 2024-01-30 | 27.82 | $27.94 | 55844 |
| 2024-01-29 | 27.76 | $27.94 | 800 |
| 2024-01-26 | 27.69 | $27.81 | 5599 |
| 2024-01-25 | 27.64 | $27.80 | 6387 |
| 2024-01-24 | 27.58 | $27.73 | 8957 |
| 2024-01-23 | 27.53 | $27.71 | 978 |
| 2024-01-22 | 27.47 | $27.66 | 6376 |
| 2024-01-19 | 27.41 | $27.60 | 3816 |
| 2024-01-18 | 27.35 | $27.36 | 4198 |
| 2024-01-17 | 27.33 | $27.18 | 4054 |
| 2024-01-16 | 27.35 | $27.30 | 6006 |
| 2024-01-12 | 27.35 | $27.36 | 8573 |
| 2024-01-11 | 27.32 | $27.33 | 80 |
| 2024-01-10 | 27.31 | $27.33 | 2028 |
| 2024-01-09 | 27.28 | $27.24 | 320919 |
| 2024-01-08 | 27.28 | $27.26 | 102 |
| 2024-01-05 | 27.26 | $26.98 | 40186 |
| 2024-01-04 | 27.30 | $26.98 | 3465 |
| 2024-01-03 | 27.35 | $27.02 | 9028 |
| 2024-01-02 | 27.39 | $27.15 | 16192 |
| 2023-12-29 | 27.42 | $27.32 | 5635 |
| 2023-12-28 | 27.41 | $27.29 | 2279 |
| 2023-12-27 | 27.40 | $27.31 | 1023 |
| 2023-12-26 | 27.38 | $27.29 | 5 |
| 2023-12-22 | 27.37 | $27.28 | 500 |
| 2023-12-21 | 27.35 | $27.26 | 1518 |
| 2023-12-20 | 27.33 | $27.24 | 7018 |
| 2023-12-19 | 27.32 | $27.26 | 1098 |
| 2023-12-18 | 27.29 | $27.22 | 1042 |
| 2023-12-15 | 27.27 | $27.24 | 1643 |
| 2023-12-14 | 27.23 | $27.23 | 2250 |
| 2023-12-13 | 27.19 | $27.21 | 100 |
| 2023-12-12 | 27.15 | $27.16 | 570 |
| 2023-12-11 | 27.10 | $27.10 | 2172 |
| 2023-12-08 | 27.07 | $27.04 | 366 |
| 2023-12-07 | 27.03 | $26.95 | 1146 |
| 2023-12-06 | 27.01 | $26.87 | 100 |
| 2023-12-05 | 27.00 | $26.90 | — |
| 2023-12-04 | 26.98 | $26.92 | 2009 |
| 2023-12-01 | 26.94 | $26.96 | 670 |
| 2023-11-30 | 26.90 | $26.88 | 550 |
| 2023-11-29 | 26.86 | $26.84 | 3387 |
| 2023-11-28 | 26.82 | $26.84 | 2100 |
| 2023-11-27 | 26.77 | $26.81 | 1897 |
| 2023-11-24 | 26.71 | $26.84 | 898 |
| 2023-11-22 | 26.64 | $26.85 | 1969 |
| 2023-11-21 | 26.56 | $26.79 | 3080 |
| 2023-11-20 | 26.47 | $26.80 | 2204 |
| 2023-11-17 | 26.36 | $26.64 | 3875 |
| 2023-11-16 | 26.27 | $26.61 | 1427 |
| 2023-11-15 | 26.17 | $26.57 | 1812 |
| 2023-11-14 | 26.06 | $26.54 | 1201 |
| 2023-11-13 | 25.93 | $26.21 | 7808 |
| 2023-11-10 | 25.86 | $26.22 | 4674 |
| 2023-11-09 | 25.77 | $25.89 | 40 |
| 2023-11-08 | 25.73 | $26.07 | 943 |
| 2023-11-07 | 25.65 | $26.04 | 5769 |
| 2023-11-06 | 25.56 | $25.96 | 5898 |
| 2023-11-03 | 25.48 | $26.01 | 6814 |
| 2023-11-02 | 25.37 | $25.76 | 1614 |
| 2023-11-01 | 25.30 | $25.42 | 3435 |
| 2023-10-31 | 25.29 | $25.26 | 1371 |
| 2023-10-30 | 25.31 | $25.17 | 1274 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.92
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.17
Average
32.00
Maximum
36.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.92 | $35.93 | 54900 |
| 2026-07-21 | 35.91 | $35.91 | 13746 |
| 2026-07-20 | 35.91 | $35.73 | 21442 |
| 2026-07-17 | 35.97 | $35.79 | 31207 |
| 2026-07-16 | 36.01 | $36.00 | 13800 |
| 2026-07-15 | 36.00 | $36.05 | 8504 |
| 2026-07-14 | 35.97 | $36.01 | 9500 |
| 2026-07-13 | 35.94 | $35.95 | 13916 |
| 2026-07-10 | 35.92 | $36.05 | 8533 |
| 2026-07-09 | 35.87 | $35.96 | 13030 |
| 2026-07-08 | 35.83 | $35.78 | 14718 |
| 2026-07-07 | 35.85 | $35.85 | 12325 |
| 2026-07-06 | 35.84 | $35.93 | 30800 |
| 2026-07-02 | 35.80 | $35.70 | 64900 |
| 2026-07-01 | 35.82 | $35.79 | 112715 |
| 2026-06-30 | 35.83 | $35.86 | 19100 |
| 2026-06-29 | 35.80 | $35.81 | 17300 |
| 2026-06-26 | 35.79 | $35.81 | 21336 |
| 2026-06-25 | 35.78 | $35.77 | 21800 |
| 2026-06-24 | 35.77 | $35.76 | 34100 |
| 2026-06-23 | 35.76 | $35.76 | 17728 |
| 2026-06-22 | 35.75 | $35.77 | 13500 |
| 2026-06-18 | 35.74 | $35.75 | 26110 |
| 2026-06-17 | 35.72 | $35.73 | 8713 |
| 2026-06-16 | 35.71 | $35.73 | 18700 |
| 2026-06-15 | 35.69 | $35.72 | 15500 |
| 2026-06-12 | 35.67 | $35.69 | 17000 |
| 2026-06-11 | 35.65 | $35.64 | 4910 |
| 2026-06-10 | 35.64 | $35.53 | 13346 |
| 2026-06-09 | 35.67 | $35.58 | 9900 |
| 2026-06-08 | 35.69 | $35.58 | 12625 |
| 2026-06-05 | 35.70 | $35.58 | 11800 |
| 2026-06-04 | 35.72 | $35.67 | 12722 |
| 2026-06-03 | 35.71 | $35.66 | 20217 |
| 2026-06-02 | 35.70 | $35.62 | 11700 |
| 2026-06-01 | 35.69 | $35.65 | 13000 |
| 2026-05-29 | 35.68 | $35.59 | 22121 |
| 2026-05-28 | 35.67 | $35.62 | 18100 |
| 2026-05-27 | 35.66 | $35.60 | 17500 |
| 2026-05-26 | 35.64 | $35.55 | 14902 |
| 2026-05-22 | 35.63 | $35.55 | 14200 |
| 2026-05-21 | 35.62 | $35.52 | 6500 |
| 2026-05-20 | 35.60 | $35.48 | 11338 |
| 2026-05-19 | 35.60 | $35.43 | 13600 |
| 2026-05-18 | 35.61 | $35.48 | 6800 |
| 2026-05-15 | 35.59 | $35.47 | 231947 |
| 2026-05-14 | 35.58 | $35.49 | 28600 |
| 2026-05-13 | 35.55 | $35.43 | 10709 |
| 2026-05-12 | 35.53 | $35.43 | 11706 |
| 2026-05-11 | 35.50 | $35.40 | 7340 |
| 2026-05-08 | 35.46 | $35.38 | 8606 |
| 2026-05-07 | 35.43 | $35.37 | 15629 |
| 2026-05-06 | 35.38 | $35.30 | 15202 |
| 2026-05-05 | 35.34 | $35.22 | 27835 |
| 2026-05-04 | 35.31 | $35.16 | 20500 |
| 2026-05-01 | 35.29 | $35.22 | 13500 |
| 2026-04-30 | 35.25 | $35.19 | 25524 |
| 2026-04-29 | 35.19 | $35.07 | 11700 |
| 2026-04-28 | 35.17 | $35.05 | 13919 |
| 2026-04-27 | 35.13 | $35.10 | 15115 |
| 2026-04-24 | 35.07 | $35.03 | 20500 |
| 2026-04-23 | 35.02 | $34.95 | 14134 |
| 2026-04-22 | 34.97 | $35.00 | 29301 |
| 2026-04-21 | 34.90 | $34.88 | 58500 |
| 2026-04-20 | 34.84 | $34.99 | 34807 |
| 2026-04-17 | 34.73 | $35.00 | 17600 |
| 2026-04-16 | 34.59 | $34.88 | 10400 |
| 2026-04-15 | 34.46 | $34.85 | 10800 |
| 2026-04-14 | 34.31 | $34.77 | 92500 |
| 2026-04-13 | 34.16 | $34.67 | 22920 |
| 2026-04-10 | 34.00 | $34.53 | 34900 |
| 2026-04-09 | 33.86 | $34.50 | 17310 |
| 2026-04-08 | 33.69 | $34.35 | 19639 |
| 2026-04-07 | 33.55 | $33.91 | 13000 |
| 2026-04-06 | 33.52 | $33.87 | 11904 |
| 2026-04-02 | 33.50 | $33.82 | 58100 |
| 2026-04-01 | 33.50 | $33.75 | 170700 |
| 2026-03-31 | 33.54 | $33.59 | 208300 |
| 2026-03-30 | 33.64 | $33.52 | 37000 |
| 2026-03-27 | 33.80 | $33.64 | 93235 |
| 2026-03-26 | 33.96 | $33.86 | 9700 |
| 2026-03-25 | 34.09 | $34.20 | 30400 |
| 2026-03-24 | 34.15 | $34.12 | 10443 |
| 2026-03-23 | 34.26 | $34.28 | 15719 |
| 2026-03-20 | 34.35 | $34.09 | 9600 |
| 2026-03-19 | 34.52 | $34.33 | 15000 |
| 2026-03-18 | 34.66 | $34.49 | 21400 |
| 2026-03-17 | 34.79 | $34.81 | 7000 |
| 2026-03-16 | 34.84 | $34.82 | 16200 |
| 2026-03-13 | 34.91 | $34.57 | 14220 |
| 2026-03-12 | 35.08 | $34.80 | 18300 |
| 2026-03-11 | 35.22 | $35.18 | 21324 |
| 2026-03-10 | 35.26 | $35.15 | 24000 |
| 2026-03-09 | 35.33 | $35.29 | 17700 |
| 2026-03-06 | 35.37 | $35.11 | 14700 |
| 2026-03-05 | 35.48 | $35.41 | 13800 |
| 2026-03-04 | 35.52 | $35.58 | 65649 |
| 2026-03-03 | 35.52 | $35.33 | 99800 |
| 2026-03-02 | 35.59 | $35.61 | 27831 |
| 2026-02-27 | 35.59 | $35.56 | 16000 |
| 2026-02-26 | 35.61 | $35.64 | 10820 |
| 2026-02-25 | 35.61 | $35.87 | 16100 |
| 2026-02-24 | 35.53 | $35.67 | 9546 |
| 2026-02-23 | 35.50 | $35.40 | 10263 |
| 2026-02-20 | 35.55 | $35.69 | 12931 |
| 2026-02-19 | 35.52 | $35.48 | 18500 |
| 2026-02-18 | 35.56 | $35.61 | 16900 |
| 2026-02-17 | 35.55 | $35.45 | 14011 |
| 2026-02-13 | 35.60 | $35.42 | 20400 |
| 2026-02-12 | 35.68 | $35.42 | 22000 |
| 2026-02-11 | 35.76 | $35.83 | 10009 |
| 2026-02-10 | 35.74 | $35.79 | 7500 |
| 2026-02-09 | 35.72 | $35.89 | 45226 |
| 2026-02-06 | 35.66 | $35.78 | 10521 |
| 2026-02-05 | 35.63 | $35.24 | 13400 |
| 2026-02-04 | 35.76 | $35.59 | 19000 |
| 2026-02-03 | 35.81 | $35.70 | 19323 |
| 2026-02-02 | 35.83 | $35.90 | 17000 |
| 2026-01-30 | 35.80 | $35.71 | 40244 |
| 2026-01-29 | 35.81 | $35.85 | 12000 |
| 2026-01-28 | 35.78 | $35.91 | 27000 |
| 2026-01-27 | 35.73 | $35.87 | 13208 |
| 2026-01-26 | 35.67 | $35.79 | 10600 |
| 2026-01-23 | 35.63 | $35.64 | 11600 |
| 2026-01-22 | 35.62 | $35.66 | 15800 |
| 2026-01-21 | 35.60 | $35.45 | 12300 |
| 2026-01-20 | 35.65 | $35.23 | 191300 |
| 2026-01-16 | 35.77 | $35.73 | 17147 |
| 2026-01-15 | 35.77 | $35.74 | 20348 |
| 2026-01-14 | 35.75 | $35.67 | 10900 |
| 2026-01-13 | 35.75 | $35.78 | 17200 |
| 2026-01-12 | 35.72 | $35.81 | 13000 |
| 2026-01-09 | 35.66 | $35.70 | 73900 |
| 2026-01-08 | 35.63 | $35.64 | 45446 |
| 2026-01-07 | 35.61 | $35.55 | 14825 |
| 2026-01-06 | 35.60 | $35.69 | 210000 |
| 2026-01-05 | 35.55 | $35.50 | 44147 |
| 2026-01-02 | 35.55 | $35.38 | 191000 |
| 2025-12-31 | 35.59 | $35.29 | 23800 |
| 2025-12-30 | 35.65 | $35.60 | 41200 |
| 2025-12-29 | 35.63 | $35.66 | 20500 |
| 2025-12-26 | 35.59 | $35.78 | 14234 |
| 2025-12-24 | 35.49 | $35.79 | 3812 |
| 2025-12-23 | 35.37 | $35.63 | 21000 |
| 2025-12-22 | 35.27 | $35.49 | 21418 |
| 2025-12-19 | 35.19 | $35.23 | 10323 |
| 2025-12-18 | 35.17 | $35.00 | 7300 |
| 2025-12-17 | 35.23 | $34.75 | 13935 |
| 2025-12-16 | 35.37 | $35.12 | 12531 |
| 2025-12-15 | 35.43 | $35.22 | 24704 |
| 2025-12-12 | 35.46 | $35.28 | 13730 |
| 2025-12-11 | 35.48 | $35.60 | 12725 |
| 2025-12-10 | 35.40 | $35.54 | 10018 |
| 2025-12-09 | 35.32 | $35.26 | 229241 |
| 2025-12-08 | 35.30 | $35.29 | 23208 |
| 2025-12-05 | 35.27 | $35.46 | 15521 |
| 2025-12-04 | 35.18 | $35.32 | 48140 |
| 2025-12-03 | 35.11 | $35.35 | 71100 |
| 2025-12-02 | 35.02 | $35.26 | 11016 |
| 2025-12-01 | 34.92 | $35.15 | 9106 |
| 2025-11-28 | 34.85 | $35.31 | 33000 |
| 2025-11-26 | 34.70 | $35.17 | 107500 |
| 2025-11-25 | 34.57 | $35.01 | 10500 |
| 2025-11-24 | 34.47 | $34.73 | 30146 |
| 2025-11-21 | 34.43 | $34.37 | 16200 |
| 2025-11-20 | 34.50 | $34.12 | 186318 |
| 2025-11-19 | 34.67 | $34.48 | 24700 |
| 2025-11-18 | 34.76 | $34.43 | 19320 |
| 2025-11-17 | 34.89 | $34.56 | 53809 |
| 2025-11-14 | 35.01 | $34.82 | 14130 |
| 2025-11-13 | 35.07 | $34.81 | 17100 |
| 2025-11-12 | 35.14 | $35.21 | 10136 |
| 2025-11-11 | 35.10 | $35.20 | 19548 |
| 2025-11-10 | 35.05 | $35.16 | 12400 |
| 2025-11-07 | 35.01 | $34.78 | 112612 |
| 2025-11-06 | 35.07 | $34.78 | 26200 |
| 2025-11-05 | 35.15 | $35.03 | 20700 |
| 2025-11-04 | 35.16 | $34.92 | 18332 |
| 2025-11-03 | 35.20 | $35.19 | 7200 |
| 2025-10-31 | 35.16 | $35.16 | 28600 |
| 2025-10-30 | 35.13 | $35.10 | 37300 |
| 2025-10-29 | 35.10 | $35.23 | 15200 |
| 2025-10-28 | 35.02 | $35.27 | 9800 |
| 2025-10-27 | 34.90 | $35.22 | 9532 |
| 2025-10-24 | 34.78 | $34.97 | 6800 |
| 2025-10-23 | 34.70 | $34.81 | 12337 |
| 2025-10-22 | 34.66 | $34.66 | 30801 |
| 2025-10-21 | 34.65 | $34.81 | 25648 |
| 2025-10-20 | 34.60 | $34.81 | 19005 |
| 2025-10-17 | 34.53 | $34.54 | 54340 |
| 2025-10-16 | 34.53 | $34.42 | 26000 |
| 2025-10-15 | 34.57 | $34.53 | 24610 |
| 2025-10-14 | 34.59 | $34.44 | 23640 |
| 2025-10-13 | 34.63 | $34.48 | 12302 |
| 2025-10-10 | 34.67 | $34.14 | 11000 |
| 2025-10-09 | 34.82 | $34.76 | 25129 |
| 2025-10-08 | 34.80 | $34.82 | 18212 |
| 2025-10-07 | 34.76 | $34.70 | 17932 |
| 2025-10-06 | 34.75 | $34.72 | 342800 |
| 2025-10-03 | 34.72 | $34.70 | 23347 |
| 2025-10-02 | 34.69 | $34.72 | 28335 |
| 2025-10-01 | 34.64 | $34.63 | 20912 |
| 2025-09-30 | 34.61 | $34.55 | 244600 |
| 2025-09-29 | 34.59 | $34.54 | 372025 |
| 2025-09-26 | 34.57 | $34.51 | 33000 |
| 2025-09-25 | 34.54 | $34.47 | 32508 |
| 2025-09-24 | 34.53 | $34.44 | 24831 |
| 2025-09-23 | 34.51 | $34.48 | 23600 |
| 2025-09-22 | 34.47 | $34.52 | 59500 |
| 2025-09-19 | 34.41 | $34.47 | 9621 |
| 2025-09-18 | 34.35 | $34.35 | 29928 |
| 2025-09-17 | 34.31 | $34.33 | 11700 |
| 2025-09-16 | 34.26 | $34.26 | 119700 |
| 2025-09-15 | 34.22 | $34.30 | 19338 |
| 2025-09-12 | 34.15 | $34.24 | 41500 |
| 2025-09-11 | 34.09 | $34.24 | 15300 |
| 2025-09-10 | 34.01 | $34.07 | 14826 |
| 2025-09-09 | 33.96 | $34.02 | 10600 |
| 2025-09-08 | 33.91 | $33.94 | 14429 |
| 2025-09-05 | 33.88 | $33.92 | 17337 |
| 2025-09-04 | 33.85 | $33.94 | 40230 |
| 2025-09-03 | 33.79 | $33.77 | 17649 |
| 2025-09-02 | 33.78 | $33.64 | 13240 |
| 2025-08-29 | 33.81 | $33.73 | 105700 |
| 2025-08-28 | 33.80 | $33.87 | 19200 |
| 2025-08-27 | 33.76 | $33.82 | 17300 |
| 2025-08-26 | 33.71 | $33.77 | 14900 |
| 2025-08-25 | 33.67 | $33.63 | 14500 |
| 2025-08-22 | 33.66 | $33.78 | 35300 |
| 2025-08-21 | 33.60 | $33.40 | 20301 |
| 2025-08-20 | 33.64 | $33.51 | 9800 |
| 2025-08-19 | 33.65 | $33.53 | 12900 |
| 2025-08-18 | 33.66 | $33.69 | 34500 |
| 2025-08-15 | 33.61 | $33.67 | 4900 |
| 2025-08-14 | 33.56 | $33.73 | 25330 |
| 2025-08-13 | 33.48 | $33.69 | 50300 |
| 2025-08-12 | 33.38 | $33.60 | 17300 |
| 2025-08-11 | 33.30 | $33.33 | 8711 |
| 2025-08-08 | 33.27 | $33.38 | 65103 |
| 2025-08-07 | 33.23 | $33.20 | 17400 |
| 2025-08-06 | 33.23 | $33.31 | 20140 |
| 2025-08-05 | 33.19 | $33.11 | 12800 |
| 2025-08-04 | 33.21 | $33.16 | 18306 |
| 2025-08-01 | 33.21 | $32.81 | 70535 |
| 2025-07-31 | 33.32 | $33.19 | 22900 |
| 2025-07-30 | 33.34 | $33.25 | 37100 |
| 2025-07-29 | 33.33 | $33.29 | 9100 |
| 2025-07-28 | 33.31 | $33.37 | 13445 |
| 2025-07-25 | 33.25 | $33.35 | 6939 |
| 2025-07-24 | 33.18 | $33.23 | 61100 |
| 2025-07-23 | 33.13 | $33.20 | 14240 |
| 2025-07-22 | 33.08 | $33.09 | 22145 |
| 2025-07-21 | 33.05 | $33.08 | 10100 |
| 2025-07-18 | 33.01 | $32.98 | 28943 |
| 2025-07-17 | 32.99 | $33.02 | 19600 |
| 2025-07-16 | 32.96 | $32.92 | 31419 |
| 2025-07-15 | 32.94 | $32.85 | 19542 |
| 2025-07-14 | 32.94 | $32.92 | 13000 |
| 2025-07-11 | 32.91 | $32.87 | 13700 |
| 2025-07-10 | 32.89 | $32.96 | 23000 |
| 2025-07-09 | 32.83 | $32.81 | 14416 |
| 2025-07-08 | 32.81 | $32.70 | 22925 |
| 2025-07-07 | 32.81 | $32.71 | 367600 |
| 2025-07-03 | 32.80 | $32.92 | 14600 |
| 2025-07-02 | 32.72 | $32.76 | 102900 |
| 2025-07-01 | 32.67 | $32.66 | 148600 |
| 2025-06-30 | 32.64 | $32.58 | 141300 |
| 2025-06-27 | 32.62 | $32.65 | 28300 |
| 2025-06-26 | 32.57 | $32.56 | 60943 |
| 2025-06-25 | 32.54 | $32.58 | 54900 |
| 2025-06-24 | 32.49 | $32.53 | 36830 |
| 2025-06-23 | 32.44 | $32.44 | 60215 |
| 2025-06-20 | 32.40 | $32.27 | 11200 |
| 2025-06-18 | 32.41 | $32.24 | 59900 |
| 2025-06-17 | 32.42 | $32.21 | 20900 |
| 2025-06-16 | 32.44 | $32.34 | 18900 |
| 2025-06-13 | 32.42 | $32.21 | 11721 |
| 2025-06-12 | 32.44 | $32.32 | 40637 |
| 2025-06-11 | 32.41 | $32.28 | 133725 |
| 2025-06-10 | 32.39 | $32.31 | 30331 |
| 2025-06-09 | 32.35 | $32.24 | 15007 |
| 2025-06-06 | 32.31 | $32.21 | 21739 |
| 2025-06-05 | 32.27 | $32.08 | 25200 |
| 2025-06-04 | 32.25 | $32.13 | 14300 |
| 2025-06-03 | 32.21 | $32.14 | 8600 |
| 2025-06-02 | 32.16 | $31.99 | 23743 |
| 2025-05-30 | 32.13 | $31.94 | 17903 |
| 2025-05-29 | 32.10 | $31.93 | 12815 |
| 2025-05-28 | 32.06 | $31.80 | 19000 |
| 2025-05-27 | 32.05 | $31.88 | 21626 |
| 2025-05-23 | 32.01 | $31.55 | 201600 |
| 2025-05-22 | 32.05 | $31.61 | 153800 |
| 2025-05-21 | 32.07 | $31.62 | 30300 |
| 2025-05-20 | 32.09 | $31.87 | 123036 |
| 2025-05-19 | 32.03 | $31.92 | 86411 |
| 2025-05-16 | 31.92 | $31.90 | 37300 |
| 2025-05-15 | 31.79 | $31.80 | 28932 |
| 2025-05-14 | 31.65 | $31.71 | 17545 |
| 2025-05-13 | 31.51 | $31.73 | 38807 |
| 2025-05-12 | 31.31 | $31.63 | 18200 |
| 2025-05-09 | 31.11 | $31.01 | 20700 |
| 2025-05-08 | 31.04 | $31.01 | 16600 |
| 2025-05-07 | 30.96 | $30.91 | 308100 |
| 2025-05-06 | 30.88 | $30.84 | 15821 |
| 2025-05-05 | 30.81 | $30.98 | 19423 |
| 2025-05-02 | 30.68 | $31.07 | 7400 |
| 2025-05-01 | 30.48 | $30.80 | 19400 |
| 2025-04-30 | 30.32 | $30.63 | 13800 |
| 2025-04-29 | 30.18 | $30.65 | 17424 |
| 2025-04-28 | 30.00 | $30.53 | 20000 |
| 2025-04-25 | 29.83 | $30.51 | 15618 |
| 2025-04-24 | 29.63 | $30.35 | 19500 |
| 2025-04-23 | 29.43 | $29.98 | 20127 |
| 2025-04-22 | 29.32 | $29.67 | 54414 |
| 2025-04-21 | 29.29 | $29.22 | 28005 |
| 2025-04-17 | 29.41 | $29.63 | 65141 |
| 2025-04-16 | 29.43 | $29.64 | 29900 |
| 2025-04-15 | 29.46 | $30.05 | 29300 |
| 2025-04-14 | 29.37 | $30.08 | 55737 |
| 2025-04-11 | 29.26 | $29.88 | 20900 |
| 2025-04-10 | 29.21 | $29.51 | 30400 |
| 2025-04-09 | 29.27 | $30.13 | 42729 |
| 2025-04-08 | 29.17 | $28.47 | 42600 |
| 2025-04-07 | 29.58 | $28.71 | 287200 |
| 2025-04-04 | 30.02 | $28.76 | 252700 |
| 2025-04-03 | 30.55 | $30.03 | 45311 |
| 2025-04-02 | 30.80 | $30.95 | 51400 |
| 2025-04-01 | 30.81 | $30.83 | 229800 |
| 2025-03-31 | 30.88 | $30.74 | 24142 |
| 2025-03-28 | 30.99 | $30.79 | 14385 |
| 2025-03-27 | 31.12 | $31.26 | 18888 |
| 2025-03-26 | 31.14 | $31.36 | 26417 |
| 2025-03-25 | 31.13 | $31.68 | 36025 |
| 2025-03-24 | 31.02 | $31.64 | 5700 |
| 2025-03-21 | 30.91 | $31.20 | 12700 |
| 2025-03-20 | 30.92 | $31.24 | 102835 |
| 2025-03-19 | 30.94 | $31.27 | 16938 |
| 2025-03-18 | 30.95 | $31.09 | 68200 |
| 2025-03-17 | 31.03 | $31.32 | 105900 |
| 2025-03-14 | 31.07 | $31.25 | 17500 |
| 2025-03-13 | 31.15 | $30.99 | 54700 |
| 2025-03-12 | 31.34 | $31.20 | 425530 |
| 2025-03-11 | 31.51 | $31.17 | 54522 |
| 2025-03-10 | 31.73 | $31.31 | 15700 |
| 2025-03-07 | 31.97 | $31.84 | 33631 |
| 2025-03-06 | 32.10 | $31.77 | 22333 |
| 2025-03-05 | 32.28 | $32.20 | 155629 |
| 2025-03-04 | 32.37 | $31.94 | 37700 |
| 2025-03-03 | 32.57 | $32.24 | 20701 |
| 2025-02-28 | 32.71 | $32.61 | 16800 |
| 2025-02-27 | 32.77 | $32.29 | 22726 |
| 2025-02-26 | 32.95 | $32.66 | 12600 |
| 2025-02-25 | 33.06 | $32.68 | 22100 |
| 2025-02-24 | 33.17 | $32.82 | 20701 |
| 2025-02-21 | 33.27 | $32.95 | 26117 |
| 2025-02-20 | 33.34 | $33.32 | 12200 |
| 2025-02-19 | 33.31 | $33.40 | 47400 |
| 2025-02-18 | 33.25 | $33.28 | 19700 |
| 2025-02-14 | 33.21 | $33.28 | 39238 |
| 2025-02-13 | 33.16 | $33.28 | 15400 |
| 2025-02-12 | 33.09 | $33.04 | 22322 |
| 2025-02-11 | 33.08 | $33.10 | 22100 |
| 2025-02-10 | 33.05 | $33.09 | 26700 |
| 2025-02-07 | 33.01 | $32.87 | 34502 |
| 2025-02-06 | 33.04 | $33.11 | 17500 |
| 2025-02-05 | 32.99 | $33.02 | 21400 |
| 2025-02-04 | 32.96 | $32.91 | 28845 |
| 2025-02-03 | 32.95 | $32.76 | 19200 |
| 2025-01-31 | 32.99 | $32.94 | 16195 |
| 2025-01-30 | 32.98 | $33.02 | 22219 |
| 2025-01-29 | 32.93 | $32.92 | 37645 |
| 2025-01-28 | 32.91 | $32.98 | 40600 |
| 2025-01-27 | 32.86 | $32.82 | 16941 |
| 2025-01-24 | 32.85 | $33.11 | 49600 |
| 2025-01-23 | 32.75 | $33.13 | 26400 |
| 2025-01-22 | 32.62 | $33.05 | 41100 |
| 2025-01-21 | 32.48 | $32.92 | 47647 |
| 2025-01-17 | 32.35 | $32.73 | 19900 |
| 2025-01-16 | 32.26 | $32.57 | 14000 |
| 2025-01-15 | 32.20 | $32.55 | 24807 |
| 2025-01-14 | 32.14 | $32.12 | 22900 |
| 2025-01-13 | 32.20 | $32.13 | 10900 |
| 2025-01-10 | 32.28 | $32.12 | 98035 |
| 2025-01-08 | 32.38 | $32.46 | 73200 |
| 2025-01-07 | 32.39 | $32.39 | 14315 |
| 2025-01-06 | 32.44 | $32.57 | 59432 |
| 2025-01-03 | 32.44 | $32.53 | 71200 |
| 2025-01-02 | 32.45 | $32.20 | 128700 |
| 2024-12-31 | 32.58 | $32.24 | 37100 |
| 2024-12-30 | 32.72 | $32.45 | 84548 |
| 2024-12-27 | 32.82 | $32.72 | 9200 |
| 2024-12-26 | 32.87 | $33.12 | 21300 |
| 2024-12-24 | 32.79 | $33.07 | 13500 |
| 2024-12-23 | 32.72 | $32.76 | 20219 |
| 2024-12-20 | 32.73 | $32.52 | 13300 |
| 2024-12-19 | 32.81 | $32.20 | 11600 |
| 2024-12-18 | 33.02 | $32.33 | 12811 |
| 2024-12-17 | 33.23 | $33.07 | 25601 |
| 2024-12-16 | 33.24 | $33.23 | 13643 |
| 2024-12-13 | 33.21 | $33.11 | 20600 |
| 2024-12-12 | 33.20 | $33.10 | 7500 |
| 2024-12-11 | 33.19 | $33.18 | 11300 |
| 2024-12-10 | 33.15 | $32.99 | 6207 |
| 2024-12-09 | 33.15 | $33.02 | 13220 |
| 2024-12-06 | 33.15 | $33.15 | 30100 |
| 2024-12-05 | 33.09 | $33.10 | 9103 |
| 2024-12-04 | 33.03 | $33.12 | 17100 |
| 2024-12-03 | 32.96 | $33.00 | 27900 |
| 2024-12-02 | 32.89 | $32.98 | 44100 |
| 2024-11-29 | 32.82 | $32.94 | 2700 |
| 2024-11-27 | 32.74 | $32.78 | 11336 |
| 2024-11-26 | 32.68 | $32.84 | 31100 |
| 2024-11-25 | 32.60 | $32.71 | 320400 |
| 2024-11-22 | 32.53 | $32.61 | 16334 |
| 2024-11-21 | 32.48 | $32.52 | 11718 |
| 2024-11-20 | 32.44 | $32.36 | 6403 |
| 2024-11-19 | 32.44 | $32.37 | 11200 |
| 2024-11-18 | 32.44 | $32.25 | 19100 |
| 2024-11-15 | 32.47 | $32.18 | 13030 |
| 2024-11-14 | 32.53 | $32.48 | 22400 |
| 2024-11-13 | 32.49 | $32.59 | 20500 |
| 2024-11-12 | 32.42 | $32.57 | 222200 |
| 2024-11-11 | 32.33 | $32.61 | 10002 |
| 2024-11-08 | 32.20 | $32.58 | 167100 |
| 2024-11-07 | 32.05 | $32.53 | 24500 |
| 2024-11-06 | 31.89 | $32.35 | 17241 |
| 2024-11-05 | 31.74 | $31.77 | 15304 |
| 2024-11-04 | 31.75 | $31.54 | 240734 |
| 2024-11-01 | 31.83 | $31.58 | 15500 |
| 2024-10-31 | 31.92 | $31.55 | 86623 |
| 2024-10-30 | 32.03 | $31.92 | 123600 |
| 2024-10-29 | 32.05 | $32.00 | 299800 |
| 2024-10-28 | 32.04 | $31.95 | 11122 |
| 2024-10-25 | 32.04 | $31.88 | 37000 |
| 2024-10-24 | 32.07 | $31.91 | 15423 |
| 2024-10-23 | 32.08 | $31.84 | 24500 |
| 2024-10-22 | 32.12 | $32.09 | 9917 |
| 2024-10-21 | 32.09 | $32.00 | 16300 |
| 2024-10-18 | 32.07 | $32.06 | 13700 |
| 2024-10-17 | 32.02 | $31.99 | 12000 |
| 2024-10-16 | 31.98 | $31.96 | 22100 |
| 2024-10-15 | 31.94 | $31.85 | 25200 |
| 2024-10-14 | 31.91 | $31.99 | 29421 |
| 2024-10-11 | 31.83 | $31.85 | 340136 |
| 2024-10-10 | 31.78 | $31.73 | 14400 |
| 2024-10-09 | 31.75 | $31.79 | 9600 |
| 2024-10-08 | 31.69 | $31.60 | 23004 |
| 2024-10-07 | 31.66 | $31.41 | 25600 |
| 2024-10-04 | 31.70 | $31.65 | 17700 |
| 2024-10-03 | 31.65 | $31.42 | 8622 |
| 2024-10-02 | 31.67 | $31.47 | 9437 |
| 2024-10-01 | 31.66 | $31.49 | 27400 |
| 2024-09-30 | 31.65 | $31.66 | 15200 |
| 2024-09-27 | 31.57 | $31.54 | 12130 |
| 2024-09-26 | 31.51 | $31.56 | 17706 |
| 2024-09-25 | 31.42 | $31.44 | 4500 |
| 2024-09-24 | 31.35 | $31.48 | 27100 |
| 2024-09-23 | 31.24 | $31.40 | 24335 |
| 2024-09-20 | 31.13 | $31.34 | 13000 |
| 2024-09-19 | 31.01 | $31.38 | 5100 |
| 2024-09-18 | 30.84 | $30.91 | 16900 |
| 2024-09-17 | 30.79 | $30.95 | 36436 |
| 2024-09-16 | 30.71 | $30.97 | 324130 |
| 2024-09-13 | 30.61 | $30.93 | 25230 |
| 2024-09-12 | 30.49 | $30.75 | 31300 |
| 2024-09-11 | 30.40 | $30.55 | 88100 |
| 2024-09-10 | 30.36 | $30.26 | 24713 |
| 2024-09-09 | 30.40 | $30.13 | 59200 |
| 2024-09-06 | 30.50 | $29.88 | 6326 |
| 2024-09-05 | 30.68 | $30.29 | 29400 |
| 2024-09-04 | 30.78 | $30.42 | 67200 |
| 2024-09-03 | 30.86 | $30.40 | 240727 |
| 2024-08-30 | 30.96 | $31.00 | 127513 |
| 2024-08-29 | 30.88 | $30.74 | 7348 |
| 2024-08-28 | 30.86 | $30.77 | 50144 |
| 2024-08-27 | 30.83 | $30.84 | 6400 |
| 2024-08-26 | 30.76 | $30.83 | 5316 |
| 2024-08-23 | 30.67 | $30.93 | 15119 |
| 2024-08-22 | 30.53 | $30.60 | 4619 |
| 2024-08-21 | 30.47 | $30.83 | 6300 |
| 2024-08-20 | 30.31 | $30.71 | 86000 |
| 2024-08-19 | 30.15 | $30.74 | 17312 |
| 2024-08-16 | 29.95 | $30.53 | 17536 |
| 2024-08-15 | 29.77 | $30.46 | 145700 |
| 2024-08-14 | 29.57 | $30.10 | 57500 |
| 2024-08-13 | 29.45 | $29.99 | 12506 |
| 2024-08-12 | 29.35 | $29.61 | 18313 |
| 2024-08-09 | 29.34 | $29.63 | 366223 |
| 2024-08-08 | 29.33 | $29.54 | 6700 |
| 2024-08-07 | 29.36 | $29.12 | 17216 |
| 2024-08-06 | 29.53 | $29.27 | 32400 |
| 2024-08-05 | 29.69 | $29.04 | 24000 |
| 2024-08-02 | 29.96 | $29.67 | 6646 |
| 2024-08-01 | 30.10 | $30.03 | 4730 |
| 2024-07-31 | 30.15 | $30.39 | 5600 |
| 2024-07-30 | 30.11 | $30.02 | 10828 |
| 2024-07-29 | 30.17 | $30.12 | 11400 |
| 2024-07-26 | 30.21 | $30.06 | 205400 |
| 2024-07-25 | 30.29 | $29.88 | 11637 |
| 2024-07-24 | 30.43 | $29.95 | 8722 |
| 2024-07-23 | 30.59 | $30.48 | 40900 |
| 2024-07-22 | 30.61 | $30.46 | 48051 |
| 2024-07-19 | 30.64 | $30.27 | 2194 |
| 2024-07-18 | 30.73 | $30.42 | 11077 |
| 2024-07-17 | 30.79 | $30.58 | 7158 |
| 2024-07-16 | 30.81 | $30.83 | 5661 |
| 2024-07-15 | 30.75 | $30.71 | 20945 |
| 2024-07-12 | 30.71 | $30.69 | 6579 |
| 2024-07-11 | 30.66 | $30.57 | 6142 |
| 2024-07-10 | 30.63 | $30.72 | 4295 |
| 2024-07-09 | 30.54 | $30.54 | 11468 |
| 2024-07-08 | 30.49 | $30.54 | 7617 |
| 2024-07-05 | 30.42 | $30.48 | 9836 |
| 2024-07-03 | 30.36 | $30.36 | 64974 |
| 2024-07-02 | 30.31 | $30.24 | 624068 |
| 2024-07-01 | 30.28 | $30.16 | 109853 |
| 2024-06-28 | 30.27 | $30.05 | 3974 |
| 2024-06-27 | 30.29 | $30.16 | 7945 |
| 2024-06-26 | 30.27 | $30.18 | 5819 |
| 2024-06-25 | 30.23 | $30.10 | 4240 |
| 2024-06-24 | 30.21 | $29.96 | 4537 |
| 2024-06-21 | 30.21 | $30.11 | 15082 |
| 2024-06-20 | 30.17 | $30.15 | 13289 |
| 2024-06-18 | 30.10 | $30.21 | 11460 |
| 2024-06-17 | 29.99 | $30.17 | 11520 |
| 2024-06-14 | 29.87 | $29.91 | 42940 |
| 2024-06-13 | 29.79 | $29.97 | 13060 |
| 2024-06-12 | 29.67 | $29.90 | 17045 |
| 2024-06-11 | 29.55 | $29.59 | 12929 |
| 2024-06-10 | 29.49 | $29.53 | 10502 |
| 2024-06-07 | 29.44 | $29.46 | 3130 |
| 2024-06-06 | 29.39 | $29.48 | 14177 |
| 2024-06-05 | 29.32 | $29.47 | 7061 |
| 2024-06-04 | 29.24 | $29.15 | 296283 |
| 2024-06-03 | 29.24 | $29.08 | 9707 |
| 2024-05-31 | 29.26 | $29.14 | 8745 |
| 2024-05-30 | 29.26 | $28.89 | 9729 |
| 2024-05-29 | 29.33 | $29.09 | 12471 |
| 2024-05-28 | 29.36 | $29.21 | 14188 |
| 2024-05-24 | 29.35 | $29.23 | 26322 |
| 2024-05-23 | 29.32 | $29.08 | 29560 |
| 2024-05-22 | 29.34 | $29.26 | 19689 |
| 2024-05-21 | 29.29 | $29.35 | 11858 |
| 2024-05-20 | 29.20 | $29.29 | 27507 |
| 2024-05-17 | 29.11 | $29.22 | 5948 |
| 2024-05-16 | 29.01 | $29.14 | 18494 |
| 2024-05-15 | 28.92 | $29.24 | 23071 |
| 2024-05-14 | 28.77 | $28.95 | 16185 |
| 2024-05-13 | 28.67 | $28.82 | 9066 |
| 2024-05-10 | 28.60 | $28.83 | 53921 |
| 2024-05-09 | 28.50 | $28.78 | 19977 |
| 2024-05-08 | 28.40 | $28.67 | 14173 |
| 2024-05-07 | 28.30 | $28.67 | 19003 |
| 2024-05-06 | 28.19 | $28.61 | 9998 |
| 2024-05-03 | 28.08 | $28.41 | 28767 |
| 2024-05-02 | 28.01 | $28.14 | 26372 |
| 2024-05-01 | 28.01 | $28.00 | 10666 |
| 2024-04-30 | 28.05 | $28.09 | 13995 |
| 2024-04-29 | 28.09 | $28.37 | 12205 |
| 2024-04-26 | 28.04 | $28.35 | 33123 |
| 2024-04-25 | 27.99 | $28.13 | 60770 |
| 2024-04-24 | 28.01 | $28.22 | 21043 |
| 2024-04-23 | 28.00 | $28.23 | 272312 |
| 2024-04-22 | 28.00 | $28.01 | 76832 |
| 2024-04-19 | 28.07 | $27.85 | 307298 |
| 2024-04-18 | 28.21 | $28.03 | 640037 |
| 2024-04-17 | 28.32 | $28.11 | 9825 |
| 2024-04-16 | 28.44 | $28.21 | 111659 |
| 2024-04-15 | 28.56 | $28.25 | 8849 |
| 2024-04-12 | 28.68 | $28.49 | 11986 |
| 2024-04-11 | 28.77 | $28.82 | 11372 |
| 2024-04-10 | 28.76 | $28.64 | 10167 |
| 2024-04-09 | 28.81 | $28.80 | 19809 |
| 2024-04-08 | 28.83 | $28.80 | 6272 |
| 2024-04-05 | 28.84 | $28.86 | 19373 |
| 2024-04-04 | 28.84 | $28.57 | 23126 |
| 2024-04-03 | 28.93 | $28.84 | 10595 |
| 2024-04-02 | 28.95 | $28.80 | 49835 |
| 2024-04-01 | 28.99 | $28.98 | 56998 |
| 2024-03-28 | 28.98 | $28.95 | 72197 |
| 2024-03-27 | 28.97 | $28.95 | 6340 |
| 2024-03-26 | 28.96 | $28.94 | 2876 |
| 2024-03-25 | 28.95 | $28.93 | 10736 |
| 2024-03-22 | 28.93 | $28.93 | 391 |
| 2024-03-21 | 28.91 | $28.92 | 3766 |
| 2024-03-20 | 28.89 | $28.89 | 824 |
| 2024-03-19 | 28.87 | $28.86 | 8566 |
| 2024-03-18 | 28.85 | $28.83 | 4598 |
| 2024-03-15 | 28.84 | $28.76 | 3782 |
| 2024-03-14 | 28.84 | $28.79 | 8625 |
| 2024-03-13 | 28.83 | $28.81 | 5641 |
| 2024-03-12 | 28.80 | $28.81 | 9973 |
| 2024-03-11 | 28.77 | $28.70 | 4254 |
| 2024-03-08 | 28.77 | $28.74 | 6731 |
| 2024-03-07 | 28.74 | $28.73 | 3779 |
| 2024-03-06 | 28.72 | $28.64 | 2502 |
| 2024-03-05 | 28.71 | $28.58 | 2855 |
| 2024-03-04 | 28.71 | $28.70 | 18221 |
| 2024-03-01 | 28.68 | $28.70 | 7424 |
| 2024-02-29 | 28.63 | $28.63 | 6228 |
| 2024-02-28 | 28.59 | $28.55 | 606 |
| 2024-02-27 | 28.56 | $28.56 | 4680 |
| 2024-02-26 | 28.53 | $28.54 | 2876 |
| 2024-02-23 | 28.48 | $28.57 | 6912 |
| 2024-02-22 | 28.41 | $28.52 | 5189 |
| 2024-02-21 | 28.35 | $28.23 | 328814 |
| 2024-02-20 | 28.35 | $28.18 | 4098 |
| 2024-02-16 | 28.37 | $28.29 | 324714 |
| 2024-02-15 | 28.35 | $28.34 | 479 |
| 2024-02-14 | 28.31 | $28.24 | 330 |
| 2024-02-13 | 28.29 | $28.09 | 5668 |
| 2024-02-12 | 28.31 | $28.28 | 683 |
| 2024-02-09 | 28.27 | $28.33 | 11448 |
| 2024-02-08 | 28.20 | $28.25 | 3571 |
| 2024-02-07 | 28.14 | $28.23 | 340 |
| 2024-02-06 | 28.06 | $28.06 | 5395 |
| 2024-02-05 | 28.02 | $28.05 | 4128 |
| 2024-02-02 | 27.96 | $28.09 | 5646 |
| 2024-02-01 | 27.88 | $27.88 | 7785 |
| 2024-01-31 | 27.85 | $27.66 | 6043 |
| 2024-01-30 | 27.87 | $27.94 | 55844 |
| 2024-01-29 | 27.81 | $27.94 | 800 |
| 2024-01-26 | 27.73 | $27.81 | 5599 |
| 2024-01-25 | 27.67 | $27.80 | 6387 |
| 2024-01-24 | 27.59 | $27.73 | 8957 |
| 2024-01-23 | 27.52 | $27.71 | 978 |
| 2024-01-22 | 27.44 | $27.66 | 6376 |
| 2024-01-19 | 27.36 | $27.60 | 3816 |
| 2024-01-18 | 27.28 | $27.36 | 4198 |
| 2024-01-17 | 27.25 | $27.18 | 4054 |
| 2024-01-16 | 27.28 | $27.30 | 6006 |
| 2024-01-12 | 27.27 | $27.36 | 8573 |
| 2024-01-11 | 27.24 | $27.33 | 80 |
| 2024-01-10 | 27.21 | $27.33 | 2028 |
| 2024-01-09 | 27.18 | $27.24 | 320919 |
| 2024-01-08 | 27.16 | $27.26 | 102 |
| 2024-01-05 | 27.14 | $26.98 | 40186 |
| 2024-01-04 | 27.19 | $26.98 | 3465 |
| 2024-01-03 | 27.26 | $27.02 | 9028 |
| 2024-01-02 | 27.33 | $27.15 | 16192 |
| 2023-12-29 | 27.37 | $27.32 | 5635 |
| 2023-12-28 | 27.37 | $27.29 | 2279 |
| 2023-12-27 | 27.37 | $27.31 | 1023 |
| 2023-12-26 | 27.36 | $27.29 | 5 |
| 2023-12-22 | 27.35 | $27.28 | 500 |
| 2023-12-21 | 27.34 | $27.26 | 1518 |
| 2023-12-20 | 27.34 | $27.24 | 7018 |
| 2023-12-19 | 27.33 | $27.26 | 1098 |
| 2023-12-18 | 27.31 | $27.22 | 1042 |
| 2023-12-15 | 27.30 | $27.24 | 1643 |
| 2023-12-14 | 27.27 | $27.23 | 2250 |
| 2023-12-13 | 27.23 | $27.21 | 100 |
| 2023-12-12 | 27.19 | $27.16 | 570 |
| 2023-12-11 | 27.15 | $27.10 | 2172 |
| 2023-12-08 | 27.12 | $27.04 | 366 |
| 2023-12-07 | 27.09 | $26.95 | 1146 |
| 2023-12-06 | 27.08 | $26.87 | 100 |
| 2023-12-05 | 27.09 | $26.90 | — |
| 2023-12-04 | 27.09 | $26.92 | 2009 |
| 2023-12-01 | 27.08 | $26.96 | 670 |
| 2023-11-30 | 27.04 | $26.88 | 550 |
| 2023-11-29 | 27.02 | $26.84 | 3387 |
| 2023-11-28 | 27.00 | $26.84 | 2100 |
| 2023-11-27 | 26.97 | $26.81 | 1897 |
| 2023-11-24 | 26.93 | $26.84 | 898 |
| 2023-11-22 | 26.87 | $26.85 | 1969 |
| 2023-11-21 | 26.78 | $26.79 | 3080 |
| 2023-11-20 | 26.70 | $26.80 | 2204 |
| 2023-11-17 | 26.58 | $26.64 | 3875 |
| 2023-11-16 | 26.48 | $26.61 | 1427 |
| 2023-11-15 | 26.36 | $26.57 | 1812 |
| 2023-11-14 | 26.23 | $26.54 | 1201 |
| 2023-11-13 | 26.07 | $26.21 | 7808 |
| 2023-11-10 | 25.98 | $26.22 | 4674 |
| 2023-11-09 | 25.87 | $25.89 | 40 |
| 2023-11-08 | 25.83 | $26.07 | 943 |
| 2023-11-07 | 25.72 | $26.04 | 5769 |
| 2023-11-06 | 25.60 | $25.96 | 5898 |
| 2023-11-03 | 25.48 | $26.01 | 6814 |
| 2023-11-02 | 25.32 | $25.76 | 1614 |
| 2023-11-01 | 25.20 | $25.42 | 3435 |
| 2023-10-31 | 25.17 | $25.26 | 1371 |
| 2023-10-30 | 25.18 | $25.17 | 1274 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.92
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.92
Average
58.08
Maximum
74.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 56.92 | $35.93 | 54900 |
| 2026-07-21 | 56.32 | $35.91 | 13746 |
| 2026-07-20 | 50.38 | $35.73 | 21442 |
| 2026-07-17 | 52.65 | $35.79 | 31207 |
| 2026-07-16 | 61.91 | $36.00 | 13800 |
| 2026-07-15 | 64.48 | $36.05 | 8504 |
| 2026-07-14 | 63.32 | $36.01 | 9500 |
| 2026-07-13 | 61.54 | $35.95 | 13916 |
| 2026-07-10 | 66.67 | $36.05 | 8533 |
| 2026-07-09 | 64.11 | $35.96 | 13030 |
| 2026-07-08 | 57.98 | $35.78 | 14718 |
| 2026-07-07 | 61.88 | $35.85 | 12325 |
| 2026-07-06 | 66.76 | $35.93 | 30800 |
| 2026-07-02 | 57.64 | $35.70 | 64900 |
| 2026-07-01 | 64.19 | $35.79 | 112715 |
| 2026-06-30 | 70.08 | $35.86 | 19100 |
| 2026-06-29 | 68.09 | $35.81 | 17300 |
| 2026-06-26 | 68.09 | $35.81 | 21336 |
| 2026-06-25 | 66.49 | $35.77 | 21800 |
| 2026-06-24 | 66.08 | $35.76 | 34100 |
| 2026-06-23 | 66.08 | $35.76 | 17728 |
| 2026-06-22 | 66.81 | $35.77 | 13500 |
| 2026-06-18 | 66.10 | $35.75 | 26110 |
| 2026-06-17 | 65.40 | $35.73 | 8713 |
| 2026-06-16 | 65.40 | $35.73 | 18700 |
| 2026-06-15 | 65.07 | $35.72 | 15500 |
| 2026-06-12 | 64.10 | $35.69 | 17000 |
| 2026-06-11 | 62.45 | $35.64 | 4910 |
| 2026-06-10 | 58.47 | $35.53 | 13346 |
| 2026-06-09 | 61.28 | $35.58 | 9900 |
| 2026-06-08 | 61.28 | $35.58 | 12625 |
| 2026-06-05 | 61.28 | $35.58 | 11800 |
| 2026-06-04 | 66.18 | $35.67 | 12722 |
| 2026-06-03 | 65.89 | $35.66 | 20217 |
| 2026-06-02 | 64.75 | $35.62 | 11700 |
| 2026-06-01 | 66.33 | $35.65 | 13000 |
| 2026-05-29 | 64.70 | $35.59 | 22121 |
| 2026-05-28 | 66.22 | $35.62 | 18100 |
| 2026-05-27 | 65.71 | $35.60 | 17500 |
| 2026-05-26 | 64.43 | $35.55 | 14902 |
| 2026-05-22 | 64.43 | $35.55 | 14200 |
| 2026-05-21 | 63.69 | $35.52 | 6500 |
| 2026-05-20 | 62.71 | $35.48 | 11338 |
| 2026-05-19 | 61.48 | $35.43 | 13600 |
| 2026-05-18 | 63.47 | $35.48 | 6800 |
| 2026-05-15 | 63.25 | $35.47 | 231947 |
| 2026-05-14 | 64.00 | $35.49 | 28600 |
| 2026-05-13 | 62.74 | $35.43 | 10709 |
| 2026-05-12 | 62.74 | $35.43 | 11706 |
| 2026-05-11 | 62.14 | $35.40 | 7340 |
| 2026-05-08 | 61.75 | $35.38 | 8606 |
| 2026-05-07 | 61.56 | $35.37 | 15629 |
| 2026-05-06 | 60.26 | $35.30 | 15202 |
| 2026-05-05 | 58.74 | $35.22 | 27835 |
| 2026-05-04 | 57.59 | $35.16 | 20500 |
| 2026-05-01 | 59.16 | $35.22 | 13500 |
| 2026-04-30 | 58.62 | $35.19 | 25524 |
| 2026-04-29 | 56.46 | $35.07 | 11700 |
| 2026-04-28 | 56.09 | $35.05 | 13919 |
| 2026-04-27 | 57.23 | $35.10 | 15115 |
| 2026-04-24 | 56.04 | $35.03 | 20500 |
| 2026-04-23 | 54.68 | $34.95 | 14134 |
| 2026-04-22 | 55.71 | $35.00 | 29301 |
| 2026-04-21 | 53.72 | $34.88 | 58500 |
| 2026-04-20 | 55.90 | $34.99 | 34807 |
| 2026-04-17 | 56.10 | $35.00 | 17600 |
| 2026-04-16 | 54.27 | $34.88 | 10400 |
| 2026-04-15 | 53.81 | $34.85 | 10800 |
| 2026-04-14 | 52.61 | $34.77 | 92500 |
| 2026-04-13 | 51.10 | $34.67 | 22920 |
| 2026-04-10 | 48.94 | $34.53 | 34900 |
| 2026-04-09 | 48.47 | $34.50 | 17310 |
| 2026-04-08 | 46.15 | $34.35 | 19639 |
| 2026-04-07 | 38.40 | $33.91 | 13000 |
| 2026-04-06 | 37.63 | $33.87 | 11904 |
| 2026-04-02 | 36.68 | $33.82 | 58100 |
| 2026-04-01 | 35.38 | $33.75 | 170700 |
| 2026-03-31 | 32.36 | $33.59 | 208300 |
| 2026-03-30 | 31.01 | $33.52 | 37000 |
| 2026-03-27 | 32.05 | $33.64 | 93235 |
| 2026-03-26 | 34.03 | $33.86 | 9700 |
| 2026-03-25 | 37.42 | $34.20 | 30400 |
| 2026-03-24 | 35.99 | $34.12 | 10443 |
| 2026-03-23 | 37.62 | $34.28 | 15719 |
| 2026-03-20 | 34.27 | $34.09 | 9600 |
| 2026-03-19 | 36.63 | $34.33 | 15000 |
| 2026-03-18 | 38.30 | $34.49 | 21400 |
| 2026-03-17 | 41.94 | $34.81 | 7000 |
| 2026-03-16 | 42.06 | $34.82 | 16200 |
| 2026-03-13 | 37.89 | $34.57 | 14220 |
| 2026-03-12 | 40.43 | $34.80 | 18300 |
| 2026-03-11 | 45.20 | $35.18 | 21324 |
| 2026-03-10 | 44.71 | $35.15 | 24000 |
| 2026-03-09 | 46.55 | $35.29 | 17700 |
| 2026-03-06 | 43.72 | $35.11 | 14700 |
| 2026-03-05 | 47.72 | $35.41 | 13800 |
| 2026-03-04 | 50.19 | $35.58 | 65649 |
| 2026-03-03 | 46.30 | $35.33 | 99800 |
| 2026-03-02 | 50.50 | $35.61 | 27831 |
| 2026-02-27 | 49.72 | $35.56 | 16000 |
| 2026-02-26 | 50.93 | $35.64 | 10820 |
| 2026-02-25 | 54.55 | $35.87 | 16100 |
| 2026-02-24 | 51.72 | $35.67 | 9546 |
| 2026-02-23 | 47.52 | $35.40 | 10263 |
| 2026-02-20 | 52.14 | $35.69 | 12931 |
| 2026-02-19 | 48.71 | $35.48 | 18500 |
| 2026-02-18 | 50.86 | $35.61 | 16900 |
| 2026-02-17 | 48.19 | $35.45 | 14011 |
| 2026-02-13 | 47.68 | $35.42 | 20400 |
| 2026-02-12 | 47.68 | $35.42 | 22000 |
| 2026-02-11 | 54.21 | $35.83 | 10009 |
| 2026-02-10 | 53.62 | $35.79 | 7500 |
| 2026-02-09 | 55.31 | $35.89 | 45226 |
| 2026-02-06 | 53.79 | $35.78 | 10521 |
| 2026-02-05 | 45.07 | $35.24 | 13400 |
| 2026-02-04 | 51.00 | $35.59 | 19000 |
| 2026-02-03 | 53.08 | $35.70 | 19323 |
| 2026-02-02 | 57.11 | $35.90 | 17000 |
| 2026-01-30 | 53.95 | $35.71 | 40244 |
| 2026-01-29 | 56.88 | $35.85 | 12000 |
| 2026-01-28 | 58.17 | $35.91 | 27000 |
| 2026-01-27 | 57.56 | $35.87 | 13208 |
| 2026-01-26 | 56.36 | $35.79 | 10600 |
| 2026-01-23 | 54.03 | $35.64 | 11600 |
| 2026-01-22 | 54.40 | $35.66 | 15800 |
| 2026-01-21 | 51.09 | $35.45 | 12300 |
| 2026-01-20 | 47.28 | $35.23 | 191300 |
| 2026-01-16 | 56.84 | $35.73 | 17147 |
| 2026-01-15 | 57.06 | $35.74 | 20348 |
| 2026-01-14 | 55.93 | $35.67 | 10900 |
| 2026-01-13 | 58.22 | $35.78 | 17200 |
| 2026-01-12 | 58.84 | $35.81 | 13000 |
| 2026-01-09 | 57.24 | $35.70 | 73900 |
| 2026-01-08 | 56.37 | $35.64 | 45446 |
| 2026-01-07 | 55.06 | $35.55 | 14825 |
| 2026-01-06 | 57.62 | $35.69 | 210000 |
| 2026-01-05 | 54.91 | $35.50 | 44147 |
| 2026-01-02 | 53.12 | $35.38 | 191000 |
| 2025-12-31 | 51.75 | $35.29 | 23800 |
| 2025-12-30 | 57.21 | $35.60 | 41200 |
| 2025-12-29 | 58.35 | $35.66 | 20500 |
| 2025-12-26 | 60.63 | $35.78 | 14234 |
| 2025-12-24 | 60.82 | $35.79 | 3812 |
| 2025-12-23 | 58.88 | $35.63 | 21000 |
| 2025-12-22 | 57.11 | $35.49 | 21418 |
| 2025-12-19 | 53.59 | $35.23 | 10323 |
| 2025-12-18 | 50.16 | $35.00 | 7300 |
| 2025-12-17 | 46.03 | $34.75 | 13935 |
| 2025-12-16 | 52.09 | $35.12 | 12531 |
| 2025-12-15 | 53.92 | $35.22 | 24704 |
| 2025-12-12 | 55.02 | $35.28 | 13730 |
| 2025-12-11 | 61.34 | $35.60 | 12725 |
| 2025-12-10 | 60.53 | $35.54 | 10018 |
| 2025-12-09 | 56.50 | $35.26 | 229241 |
| 2025-12-08 | 57.09 | $35.29 | 23208 |
| 2025-12-05 | 60.52 | $35.46 | 15521 |
| 2025-12-04 | 58.57 | $35.32 | 48140 |
| 2025-12-03 | 59.17 | $35.35 | 71100 |
| 2025-12-02 | 57.95 | $35.26 | 11016 |
| 2025-12-01 | 56.45 | $35.15 | 9106 |
| 2025-11-28 | 59.38 | $35.31 | 33000 |
| 2025-11-26 | 57.55 | $35.17 | 107500 |
| 2025-11-25 | 55.37 | $35.01 | 10500 |
| 2025-11-24 | 51.19 | $34.73 | 30146 |
| 2025-11-21 | 44.88 | $34.37 | 16200 |
| 2025-11-20 | 39.75 | $34.12 | 186318 |
| 2025-11-19 | 45.55 | $34.48 | 24700 |
| 2025-11-18 | 44.48 | $34.43 | 19320 |
| 2025-11-17 | 46.75 | $34.56 | 53809 |
| 2025-11-14 | 51.77 | $34.82 | 14130 |
| 2025-11-13 | 51.58 | $34.81 | 17100 |
| 2025-11-12 | 60.65 | $35.21 | 10136 |
| 2025-11-11 | 60.48 | $35.20 | 19548 |
| 2025-11-10 | 59.84 | $35.16 | 12400 |
| 2025-11-07 | 52.97 | $34.78 | 112612 |
| 2025-11-06 | 52.97 | $34.78 | 26200 |
| 2025-11-05 | 58.96 | $35.03 | 20700 |
| 2025-11-04 | 56.92 | $34.92 | 18332 |
| 2025-11-03 | 64.38 | $35.19 | 7200 |
| 2025-10-31 | 63.88 | $35.16 | 28600 |
| 2025-10-30 | 62.89 | $35.10 | 37300 |
| 2025-10-29 | 66.64 | $35.23 | 15200 |
| 2025-10-28 | 67.82 | $35.27 | 9800 |
| 2025-10-27 | 67.13 | $35.22 | 9532 |
| 2025-10-24 | 63.39 | $34.97 | 6800 |
| 2025-10-23 | 60.66 | $34.81 | 12337 |
| 2025-10-22 | 57.87 | $34.66 | 30801 |
| 2025-10-21 | 62.05 | $34.81 | 25648 |
| 2025-10-20 | 62.05 | $34.81 | 19005 |
| 2025-10-17 | 57.00 | $34.54 | 54340 |
| 2025-10-16 | 54.44 | $34.42 | 26000 |
| 2025-10-15 | 57.42 | $34.53 | 24610 |
| 2025-10-14 | 55.53 | $34.44 | 23640 |
| 2025-10-13 | 56.59 | $34.48 | 12302 |
| 2025-10-10 | 48.66 | $34.14 | 11000 |
| 2025-10-09 | 71.16 | $34.76 | 25129 |
| 2025-10-08 | 74.32 | $34.82 | 18212 |
| 2025-10-07 | 71.96 | $34.70 | 17932 |
| 2025-10-06 | 73.02 | $34.72 | 342800 |
| 2025-10-03 | 72.64 | $34.70 | 23347 |
| 2025-10-02 | 73.64 | $34.72 | 28335 |
| 2025-10-01 | 71.99 | $34.63 | 20912 |
| 2025-09-30 | 70.43 | $34.55 | 244600 |
| 2025-09-29 | 70.24 | $34.54 | 372025 |
| 2025-09-26 | 69.66 | $34.51 | 33000 |
| 2025-09-25 | 68.90 | $34.47 | 32508 |
| 2025-09-24 | 68.34 | $34.44 | 24831 |
| 2025-09-23 | 69.95 | $34.48 | 23600 |
| 2025-09-22 | 71.55 | $34.52 | 59500 |
| 2025-09-19 | 70.75 | $34.47 | 9621 |
| 2025-09-18 | 68.76 | $34.35 | 29928 |
| 2025-09-17 | 68.42 | $34.33 | 11700 |
| 2025-09-16 | 67.23 | $34.26 | 119700 |
| 2025-09-15 | 68.64 | $34.30 | 19338 |
| 2025-09-12 | 67.68 | $34.24 | 41500 |
| 2025-09-11 | 67.68 | $34.24 | 15300 |
| 2025-09-10 | 64.93 | $34.07 | 14826 |
| 2025-09-09 | 64.08 | $34.02 | 10600 |
| 2025-09-08 | 62.70 | $33.94 | 14429 |
| 2025-09-05 | 62.35 | $33.92 | 17337 |
| 2025-09-04 | 62.90 | $33.94 | 40230 |
| 2025-09-03 | 60.06 | $33.77 | 17649 |
| 2025-09-02 | 57.71 | $33.64 | 13240 |
| 2025-08-29 | 60.03 | $33.73 | 105700 |
| 2025-08-28 | 63.84 | $33.87 | 19200 |
| 2025-08-27 | 63.05 | $33.82 | 17300 |
| 2025-08-26 | 62.26 | $33.77 | 14900 |
| 2025-08-25 | 59.99 | $33.63 | 14500 |
| 2025-08-22 | 63.90 | $33.78 | 35300 |
| 2025-08-21 | 57.18 | $33.40 | 20301 |
| 2025-08-20 | 60.26 | $33.51 | 9800 |
| 2025-08-19 | 60.83 | $33.53 | 12900 |
| 2025-08-18 | 65.51 | $33.69 | 34500 |
| 2025-08-15 | 65.20 | $33.67 | 4900 |
| 2025-08-14 | 66.96 | $33.73 | 25330 |
| 2025-08-13 | 66.38 | $33.69 | 50300 |
| 2025-08-12 | 65.08 | $33.60 | 17300 |
| 2025-08-11 | 60.76 | $33.33 | 8711 |
| 2025-08-08 | 62.12 | $33.38 | 65103 |
| 2025-08-07 | 58.99 | $33.20 | 17400 |
| 2025-08-06 | 61.96 | $33.31 | 20140 |
| 2025-08-05 | 58.34 | $33.11 | 12800 |
| 2025-08-04 | 59.69 | $33.16 | 18306 |
| 2025-08-01 | 52.38 | $32.81 | 70535 |
| 2025-07-31 | 64.43 | $33.19 | 22900 |
| 2025-07-30 | 66.73 | $33.25 | 37100 |
| 2025-07-29 | 68.28 | $33.29 | 9100 |
| 2025-07-28 | 71.42 | $33.37 | 13445 |
| 2025-07-25 | 71.11 | $33.35 | 6939 |
| 2025-07-24 | 69.16 | $33.23 | 61100 |
| 2025-07-23 | 68.66 | $33.20 | 14240 |
| 2025-07-22 | 66.79 | $33.09 | 22145 |
| 2025-07-21 | 66.61 | $33.08 | 10100 |
| 2025-07-18 | 64.88 | $32.98 | 28943 |
| 2025-07-17 | 66.19 | $33.02 | 19600 |
| 2025-07-16 | 64.49 | $32.92 | 31419 |
| 2025-07-15 | 63.26 | $32.85 | 19542 |
| 2025-07-14 | 65.41 | $32.92 | 13000 |
| 2025-07-11 | 64.59 | $32.87 | 13700 |
| 2025-07-10 | 67.30 | $32.96 | 23000 |
| 2025-07-09 | 64.97 | $32.81 | 14416 |
| 2025-07-08 | 63.14 | $32.70 | 22925 |
| 2025-07-07 | 63.43 | $32.71 | 367600 |
| 2025-07-03 | 69.74 | $32.92 | 14600 |
| 2025-07-02 | 67.39 | $32.76 | 102900 |
| 2025-07-01 | 65.82 | $32.66 | 148600 |
| 2025-06-30 | 64.51 | $32.58 | 141300 |
| 2025-06-27 | 66.62 | $32.65 | 28300 |
| 2025-06-26 | 65.24 | $32.56 | 60943 |
| 2025-06-25 | 65.81 | $32.58 | 54900 |
| 2025-06-24 | 65.08 | $32.53 | 36830 |
| 2025-06-23 | 63.75 | $32.44 | 60215 |
| 2025-06-20 | 61.08 | $32.27 | 11200 |
| 2025-06-18 | 60.60 | $32.24 | 59900 |
| 2025-06-17 | 60.12 | $32.21 | 20900 |
| 2025-06-16 | 63.25 | $32.34 | 18900 |
| 2025-06-13 | 61.34 | $32.21 | 11721 |
| 2025-06-12 | 64.01 | $32.32 | 40637 |
| 2025-06-11 | 63.46 | $32.28 | 133725 |
| 2025-06-10 | 64.16 | $32.31 | 30331 |
| 2025-06-09 | 63.26 | $32.24 | 15007 |
| 2025-06-06 | 62.88 | $32.21 | 21739 |
| 2025-06-05 | 61.24 | $32.08 | 25200 |
| 2025-06-04 | 62.25 | $32.13 | 14300 |
| 2025-06-03 | 62.44 | $32.14 | 8600 |
| 2025-06-02 | 60.69 | $31.99 | 23743 |
| 2025-05-30 | 60.10 | $31.94 | 17903 |
| 2025-05-29 | 59.99 | $31.93 | 12815 |
| 2025-05-28 | 58.52 | $31.80 | 19000 |
| 2025-05-27 | 59.80 | $31.88 | 21626 |
| 2025-05-23 | 56.04 | $31.55 | 201600 |
| 2025-05-22 | 56.96 | $31.61 | 153800 |
| 2025-05-21 | 57.11 | $31.62 | 30300 |
| 2025-05-20 | 60.88 | $31.87 | 123036 |
| 2025-05-19 | 61.66 | $31.92 | 86411 |
| 2025-05-16 | 61.47 | $31.90 | 37300 |
| 2025-05-15 | 60.56 | $31.80 | 28932 |
| 2025-05-14 | 59.75 | $31.71 | 17545 |
| 2025-05-13 | 60.01 | $31.73 | 38807 |
| 2025-05-12 | 59.16 | $31.63 | 18200 |
| 2025-05-09 | 53.34 | $31.01 | 20700 |
| 2025-05-08 | 53.34 | $31.01 | 16600 |
| 2025-05-07 | 52.35 | $30.91 | 308100 |
| 2025-05-06 | 51.67 | $30.84 | 15821 |
| 2025-05-05 | 53.11 | $30.98 | 19423 |
| 2025-05-02 | 54.03 | $31.07 | 7400 |
| 2025-05-01 | 51.64 | $30.80 | 19400 |
| 2025-04-30 | 50.09 | $30.63 | 13800 |
| 2025-04-29 | 50.27 | $30.65 | 17424 |
| 2025-04-28 | 49.22 | $30.53 | 20000 |
| 2025-04-25 | 49.05 | $30.51 | 15618 |
| 2025-04-24 | 47.73 | $30.35 | 19500 |
| 2025-04-23 | 44.57 | $29.98 | 20127 |
| 2025-04-22 | 41.76 | $29.67 | 54414 |
| 2025-04-21 | 37.40 | $29.22 | 28005 |
| 2025-04-17 | 39.99 | $29.63 | 65141 |
| 2025-04-16 | 40.06 | $29.64 | 29900 |
| 2025-04-15 | 42.74 | $30.05 | 29300 |
| 2025-04-14 | 42.94 | $30.08 | 55737 |
| 2025-04-11 | 41.20 | $29.88 | 20900 |
| 2025-04-10 | 37.87 | $29.51 | 30400 |
| 2025-04-09 | 41.62 | $30.13 | 42729 |
| 2025-04-08 | 21.92 | $28.47 | 42600 |
| 2025-04-07 | 22.99 | $28.71 | 287200 |
| 2025-04-04 | 23.21 | $28.76 | 252700 |
| 2025-04-03 | 30.32 | $30.03 | 45311 |
| 2025-04-02 | 38.40 | $30.95 | 51400 |
| 2025-04-01 | 36.30 | $30.83 | 229800 |
| 2025-03-31 | 34.71 | $30.74 | 24142 |
| 2025-03-28 | 35.17 | $30.79 | 14385 |
| 2025-03-27 | 39.93 | $31.26 | 18888 |
| 2025-03-26 | 41.06 | $31.36 | 26417 |
| 2025-03-25 | 44.90 | $31.68 | 36025 |
| 2025-03-24 | 44.28 | $31.64 | 5700 |
| 2025-03-21 | 36.87 | $31.20 | 12700 |
| 2025-03-20 | 37.30 | $31.24 | 102835 |
| 2025-03-19 | 37.61 | $31.27 | 16938 |
| 2025-03-18 | 34.49 | $31.09 | 68200 |
| 2025-03-17 | 36.72 | $31.32 | 105900 |
| 2025-03-14 | 35.51 | $31.25 | 17500 |
| 2025-03-13 | 30.88 | $30.99 | 54700 |
| 2025-03-12 | 32.68 | $31.20 | 425530 |
| 2025-03-11 | 32.14 | $31.17 | 54522 |
| 2025-03-10 | 33.32 | $31.31 | 15700 |
| 2025-03-07 | 38.39 | $31.84 | 33631 |
| 2025-03-06 | 37.19 | $31.77 | 22333 |
| 2025-03-05 | 41.96 | $32.20 | 155629 |
| 2025-03-04 | 37.35 | $31.94 | 37700 |
| 2025-03-03 | 40.91 | $32.24 | 20701 |
| 2025-02-28 | 46.07 | $32.61 | 16800 |
| 2025-02-27 | 39.84 | $32.29 | 22726 |
| 2025-02-26 | 45.62 | $32.66 | 12600 |
| 2025-02-25 | 45.97 | $32.68 | 22100 |
| 2025-02-24 | 48.38 | $32.82 | 20701 |
| 2025-02-21 | 50.74 | $32.95 | 26117 |
| 2025-02-20 | 58.42 | $33.32 | 12200 |
| 2025-02-19 | 60.29 | $33.40 | 47400 |
| 2025-02-18 | 58.39 | $33.28 | 19700 |
| 2025-02-14 | 58.39 | $33.28 | 39238 |
| 2025-02-13 | 58.39 | $33.28 | 15400 |
| 2025-02-12 | 54.66 | $33.04 | 22322 |
| 2025-02-11 | 55.85 | $33.10 | 22100 |
| 2025-02-10 | 55.70 | $33.09 | 26700 |
| 2025-02-07 | 52.25 | $32.87 | 34502 |
| 2025-02-06 | 56.83 | $33.11 | 17500 |
| 2025-02-05 | 55.44 | $33.02 | 21400 |
| 2025-02-04 | 53.71 | $32.91 | 28845 |
| 2025-02-03 | 51.25 | $32.76 | 19200 |
| 2025-01-31 | 54.55 | $32.94 | 16195 |
| 2025-01-30 | 56.07 | $33.02 | 22219 |
| 2025-01-29 | 54.57 | $32.92 | 37645 |
| 2025-01-28 | 55.66 | $32.98 | 40600 |
| 2025-01-27 | 53.30 | $32.82 | 16941 |
| 2025-01-24 | 58.67 | $33.11 | 49600 |
| 2025-01-23 | 59.06 | $33.13 | 26400 |
| 2025-01-22 | 58.00 | $33.05 | 41100 |
| 2025-01-21 | 56.25 | $32.92 | 47647 |
| 2025-01-17 | 53.56 | $32.73 | 19900 |
| 2025-01-16 | 51.16 | $32.57 | 14000 |
| 2025-01-15 | 50.86 | $32.55 | 24807 |
| 2025-01-14 | 43.76 | $32.12 | 22900 |
| 2025-01-13 | 43.90 | $32.13 | 10900 |
| 2025-01-10 | 43.73 | $32.12 | 98035 |
| 2025-01-08 | 48.51 | $32.46 | 73200 |
| 2025-01-07 | 47.38 | $32.39 | 14315 |
| 2025-01-06 | 50.05 | $32.57 | 59432 |
| 2025-01-03 | 49.45 | $32.53 | 71200 |
| 2025-01-02 | 44.19 | $32.20 | 128700 |
| 2024-12-31 | 44.72 | $32.24 | 37100 |
| 2024-12-30 | 47.61 | $32.45 | 84548 |
| 2024-12-27 | 51.68 | $32.72 | 9200 |
| 2024-12-26 | 58.74 | $33.12 | 21300 |
| 2024-12-24 | 58.06 | $33.07 | 13500 |
| 2024-12-23 | 53.55 | $32.76 | 20219 |
| 2024-12-20 | 49.55 | $32.52 | 13300 |
| 2024-12-19 | 43.38 | $32.20 | 11600 |
| 2024-12-18 | 45.53 | $32.33 | 12811 |
| 2024-12-17 | 62.19 | $33.07 | 25601 |
| 2024-12-16 | 67.24 | $33.23 | 13643 |
| 2024-12-13 | 65.23 | $33.11 | 20600 |
| 2024-12-12 | 65.06 | $33.10 | 7500 |
| 2024-12-11 | 67.57 | $33.18 | 11300 |
| 2024-12-10 | 64.48 | $32.99 | 6207 |
| 2024-12-09 | 65.41 | $33.02 | 13220 |
| 2024-12-06 | 69.57 | $33.15 | 30100 |
| 2024-12-05 | 68.85 | $33.10 | 9103 |
| 2024-12-04 | 69.47 | $33.12 | 17100 |
| 2024-12-03 | 67.80 | $33.00 | 27900 |
| 2024-12-02 | 67.52 | $32.98 | 44100 |
| 2024-11-29 | 66.97 | $32.94 | 2700 |
| 2024-11-27 | 64.70 | $32.78 | 11336 |
| 2024-11-26 | 66.32 | $32.84 | 31100 |
| 2024-11-25 | 64.49 | $32.71 | 320400 |
| 2024-11-22 | 63.02 | $32.61 | 16334 |
| 2024-11-21 | 61.66 | $32.52 | 11718 |
| 2024-11-20 | 59.12 | $32.36 | 6403 |
| 2024-11-19 | 59.35 | $32.37 | 11200 |
| 2024-11-18 | 57.44 | $32.25 | 19100 |
| 2024-11-15 | 56.30 | $32.18 | 13030 |
| 2024-11-14 | 63.19 | $32.48 | 22400 |
| 2024-11-13 | 66.01 | $32.59 | 20500 |
| 2024-11-12 | 65.74 | $32.57 | 222200 |
| 2024-11-11 | 66.73 | $32.61 | 10002 |
| 2024-11-08 | 66.37 | $32.58 | 167100 |
| 2024-11-07 | 65.78 | $32.53 | 24500 |
| 2024-11-06 | 63.63 | $32.35 | 17241 |
| 2024-11-05 | 54.93 | $31.77 | 15304 |
| 2024-11-04 | 50.47 | $31.54 | 240734 |
| 2024-11-01 | 51.31 | $31.58 | 15500 |
| 2024-10-31 | 50.72 | $31.55 | 86623 |
| 2024-10-30 | 59.01 | $31.92 | 123600 |
| 2024-10-29 | 61.06 | $32.00 | 299800 |
| 2024-10-28 | 60.24 | $31.95 | 11122 |
| 2024-10-25 | 59.10 | $31.88 | 37000 |
| 2024-10-24 | 59.80 | $31.91 | 15423 |
| 2024-10-23 | 58.71 | $31.84 | 24500 |
| 2024-10-22 | 64.64 | $32.09 | 9917 |
| 2024-10-21 | 63.38 | $32.00 | 16300 |
| 2024-10-18 | 64.85 | $32.06 | 13700 |
| 2024-10-17 | 63.92 | $31.99 | 12000 |
| 2024-10-16 | 63.53 | $31.96 | 22100 |
| 2024-10-15 | 62.09 | $31.85 | 25200 |
| 2024-10-14 | 65.19 | $31.99 | 29421 |
| 2024-10-11 | 63.46 | $31.85 | 340136 |
| 2024-10-10 | 61.92 | $31.73 | 14400 |
| 2024-10-09 | 63.18 | $31.79 | 9600 |
| 2024-10-08 | 60.77 | $31.60 | 23004 |
| 2024-10-07 | 58.16 | $31.41 | 25600 |
| 2024-10-04 | 63.20 | $31.65 | 17700 |
| 2024-10-03 | 60.05 | $31.42 | 8622 |
| 2024-10-02 | 61.13 | $31.47 | 9437 |
| 2024-10-01 | 61.55 | $31.49 | 27400 |
| 2024-09-30 | 65.18 | $31.66 | 15200 |
| 2024-09-27 | 63.75 | $31.54 | 12130 |
| 2024-09-26 | 64.16 | $31.56 | 17706 |
| 2024-09-25 | 62.77 | $31.44 | 4500 |
| 2024-09-24 | 63.56 | $31.48 | 27100 |
| 2024-09-23 | 62.67 | $31.40 | 24335 |
| 2024-09-20 | 62.02 | $31.34 | 13000 |
| 2024-09-19 | 62.72 | $31.38 | 5100 |
| 2024-09-18 | 57.37 | $30.91 | 16900 |
| 2024-09-17 | 58.04 | $30.95 | 36436 |
| 2024-09-16 | 58.37 | $30.97 | 324130 |
| 2024-09-13 | 57.92 | $30.93 | 25230 |
| 2024-09-12 | 55.89 | $30.75 | 31300 |
| 2024-09-11 | 53.52 | $30.55 | 88100 |
| 2024-09-10 | 49.81 | $30.26 | 24713 |
| 2024-09-09 | 48.05 | $30.13 | 59200 |
| 2024-09-06 | 44.48 | $29.88 | 6326 |
| 2024-09-05 | 49.81 | $30.29 | 29400 |
| 2024-09-04 | 51.68 | $30.42 | 67200 |
| 2024-09-03 | 51.41 | $30.40 | 240727 |
| 2024-08-30 | 60.97 | $31.00 | 127513 |
| 2024-08-29 | 57.73 | $30.74 | 7348 |
| 2024-08-28 | 58.26 | $30.77 | 50144 |
| 2024-08-27 | 59.47 | $30.84 | 6400 |
| 2024-08-26 | 59.36 | $30.83 | 5316 |
| 2024-08-23 | 60.99 | $30.93 | 15119 |
| 2024-08-22 | 57.30 | $30.60 | 4619 |
| 2024-08-21 | 61.13 | $30.83 | 6300 |
| 2024-08-20 | 59.80 | $30.71 | 86000 |
| 2024-08-19 | 60.29 | $30.74 | 17312 |
| 2024-08-16 | 58.00 | $30.53 | 17536 |
| 2024-08-15 | 57.22 | $30.46 | 145700 |
| 2024-08-14 | 52.94 | $30.10 | 57500 |
| 2024-08-13 | 51.53 | $29.99 | 12506 |
| 2024-08-12 | 46.26 | $29.61 | 18313 |
| 2024-08-09 | 46.51 | $29.63 | 366223 |
| 2024-08-08 | 45.23 | $29.54 | 6700 |
| 2024-08-07 | 38.73 | $29.12 | 17216 |
| 2024-08-06 | 40.35 | $29.27 | 32400 |
| 2024-08-05 | 36.47 | $29.04 | 24000 |
| 2024-08-02 | 43.91 | $29.67 | 6646 |
| 2024-08-01 | 49.39 | $30.03 | 4730 |
| 2024-07-31 | 56.02 | $30.39 | 5600 |
| 2024-07-30 | 49.38 | $30.02 | 10828 |
| 2024-07-29 | 51.37 | $30.12 | 11400 |
| 2024-07-26 | 50.23 | $30.06 | 205400 |
| 2024-07-25 | 46.65 | $29.88 | 11637 |
| 2024-07-24 | 47.92 | $29.95 | 8722 |
| 2024-07-23 | 59.61 | $30.48 | 40900 |
| 2024-07-22 | 59.26 | $30.46 | 48051 |
| 2024-07-19 | 55.73 | $30.27 | 2194 |
| 2024-07-18 | 59.60 | $30.42 | 11077 |
| 2024-07-17 | 64.10 | $30.58 | 7158 |
| 2024-07-16 | 72.21 | $30.83 | 5661 |
| 2024-07-15 | 70.51 | $30.71 | 20945 |
| 2024-07-12 | 70.22 | $30.69 | 6579 |
| 2024-07-11 | 68.46 | $30.57 | 6142 |
| 2024-07-10 | 73.62 | $30.72 | 4295 |
| 2024-07-09 | 71.14 | $30.54 | 11468 |
| 2024-07-08 | 71.14 | $30.54 | 7617 |
| 2024-07-05 | 70.30 | $30.48 | 9836 |
| 2024-07-03 | 68.57 | $30.36 | 64974 |
| 2024-07-02 | 66.71 | $30.24 | 624068 |
| 2024-07-01 | 65.42 | $30.16 | 109853 |
| 2024-06-28 | 63.58 | $30.05 | 3974 |
| 2024-06-27 | 66.97 | $30.16 | 7945 |
| 2024-06-26 | 67.60 | $30.18 | 5819 |
| 2024-06-25 | 66.41 | $30.10 | 4240 |
| 2024-06-24 | 64.23 | $29.96 | 4537 |
| 2024-06-21 | 68.77 | $30.11 | 15082 |
| 2024-06-20 | 70.02 | $30.15 | 13289 |
| 2024-06-18 | 71.89 | $30.21 | 11460 |
| 2024-06-17 | 71.41 | $30.17 | 11520 |
| 2024-06-14 | 68.01 | $29.91 | 42940 |
| 2024-06-13 | 69.83 | $29.97 | 13060 |
| 2024-06-12 | 68.91 | $29.90 | 17045 |
| 2024-06-11 | 64.33 | $29.59 | 12929 |
| 2024-06-10 | 63.34 | $29.53 | 10502 |
| 2024-06-07 | 62.17 | $29.46 | 3130 |
| 2024-06-06 | 62.71 | $29.48 | 14177 |
| 2024-06-05 | 62.56 | $29.47 | 7061 |
| 2024-06-04 | 57.14 | $29.15 | 296283 |
| 2024-06-03 | 55.81 | $29.08 | 9707 |
| 2024-05-31 | 57.25 | $29.14 | 8745 |
| 2024-05-30 | 52.37 | $28.89 | 9729 |
| 2024-05-29 | 57.35 | $29.09 | 12471 |
| 2024-05-28 | 60.63 | $29.21 | 14188 |
| 2024-05-24 | 61.19 | $29.23 | 26322 |
| 2024-05-23 | 58.48 | $29.08 | 29560 |
| 2024-05-22 | 63.54 | $29.26 | 19689 |
| 2024-05-21 | 66.26 | $29.35 | 11858 |
| 2024-05-20 | 65.32 | $29.29 | 27507 |
| 2024-05-17 | 64.21 | $29.22 | 5948 |
| 2024-05-16 | 62.93 | $29.14 | 18494 |
| 2024-05-15 | 65.73 | $29.24 | 23071 |
| 2024-05-14 | 60.94 | $28.95 | 16185 |
| 2024-05-13 | 58.47 | $28.82 | 9066 |
| 2024-05-10 | 58.74 | $28.83 | 53921 |
| 2024-05-09 | 57.81 | $28.78 | 19977 |
| 2024-05-08 | 55.73 | $28.67 | 14173 |
| 2024-05-07 | 55.73 | $28.67 | 19003 |
| 2024-05-06 | 54.62 | $28.61 | 9998 |
| 2024-05-03 | 50.73 | $28.41 | 28767 |
| 2024-05-02 | 44.64 | $28.14 | 26372 |
| 2024-05-01 | 41.05 | $28.00 | 10666 |
| 2024-04-30 | 42.74 | $28.09 | 13995 |
| 2024-04-29 | 48.67 | $28.37 | 12205 |
| 2024-04-26 | 48.19 | $28.35 | 33123 |
| 2024-04-25 | 42.47 | $28.13 | 60770 |
| 2024-04-24 | 44.37 | $28.22 | 21043 |
| 2024-04-23 | 44.58 | $28.23 | 272312 |
| 2024-04-22 | 38.48 | $28.01 | 76832 |
| 2024-04-19 | 33.40 | $27.85 | 307298 |
| 2024-04-18 | 36.63 | $28.03 | 640037 |
| 2024-04-17 | 38.19 | $28.11 | 9825 |
| 2024-04-16 | 40.22 | $28.21 | 111659 |
| 2024-04-15 | 41.05 | $28.25 | 8849 |
| 2024-04-12 | 46.52 | $28.49 | 11986 |
| 2024-04-11 | 56.32 | $28.82 | 11372 |
| 2024-04-10 | 50.97 | $28.64 | 10167 |
| 2024-04-09 | 56.85 | $28.80 | 19809 |
| 2024-04-08 | 56.85 | $28.80 | 6272 |
| 2024-04-05 | 59.16 | $28.86 | 19373 |
| 2024-04-04 | 49.79 | $28.57 | 23126 |
| 2024-04-03 | 62.47 | $28.84 | 10595 |
| 2024-04-02 | 61.07 | $28.80 | 49835 |
| 2024-04-01 | 72.62 | $28.98 | 56998 |
| 2024-03-28 | 71.77 | $28.95 | 72197 |
| 2024-03-27 | 71.77 | $28.95 | 6340 |
| 2024-03-26 | 71.51 | $28.94 | 2876 |
| 2024-03-25 | 71.25 | $28.93 | 10736 |
| 2024-03-22 | 71.25 | $28.93 | 391 |
| 2024-03-21 | 71.02 | $28.92 | 3766 |
| 2024-03-20 | 70.33 | $28.89 | 824 |
| 2024-03-19 | 69.64 | $28.86 | 8566 |
| 2024-03-18 | 68.96 | $28.83 | 4598 |
| 2024-03-15 | 67.33 | $28.76 | 3782 |
| 2024-03-14 | 68.80 | $28.79 | 8625 |
| 2024-03-13 | 69.76 | $28.81 | 5641 |
| 2024-03-12 | 69.76 | $28.81 | 9973 |
| 2024-03-11 | 67.50 | $28.70 | 4254 |
| 2024-03-08 | 69.29 | $28.74 | 6731 |
| 2024-03-07 | 69.10 | $28.73 | 3779 |
| 2024-03-06 | 67.32 | $28.64 | 2502 |
| 2024-03-05 | 66.09 | $28.58 | 2855 |
| 2024-03-04 | 71.19 | $28.70 | 18221 |
| 2024-03-01 | 71.19 | $28.70 | 7424 |
| 2024-02-29 | 69.97 | $28.63 | 6228 |
| 2024-02-28 | 68.52 | $28.55 | 606 |
| 2024-02-27 | 68.92 | $28.56 | 4680 |
| 2024-02-26 | 68.57 | $28.54 | 2876 |
| 2024-02-23 | 69.67 | $28.57 | 6912 |
| 2024-02-22 | 68.88 | $28.52 | 5189 |
| 2024-02-21 | 63.68 | $28.23 | 328814 |
| 2024-02-20 | 62.66 | $28.18 | 4098 |
| 2024-02-16 | 66.57 | $28.29 | 324714 |
| 2024-02-15 | 68.42 | $28.34 | 479 |
| 2024-02-14 | 66.66 | $28.24 | 330 |
| 2024-02-13 | 63.79 | $28.09 | 5668 |
| 2024-02-12 | 71.17 | $28.28 | 683 |
| 2024-02-09 | 73.29 | $28.33 | 11448 |
| 2024-02-08 | 72.03 | $28.25 | 3571 |
| 2024-02-07 | 71.71 | $28.23 | 340 |
| 2024-02-06 | 68.84 | $28.06 | 5395 |
| 2024-02-05 | 68.66 | $28.05 | 4128 |
| 2024-02-02 | 70.18 | $28.09 | 5646 |
| 2024-02-01 | 66.49 | $27.88 | 7785 |
| 2024-01-31 | 61.77 | $27.66 | 6043 |
| 2024-01-30 | 74.43 | $27.94 | 55844 |
| 2024-01-29 | 74.43 | $27.94 | 800 |
| 2024-01-26 | 72.03 | $27.81 | 5599 |
| 2024-01-25 | 71.84 | $27.80 | 6387 |
| 2024-01-24 | 70.48 | $27.73 | 8957 |
| 2024-01-23 | 70.09 | $27.71 | 978 |
| 2024-01-22 | 69.12 | $27.66 | 6376 |
| 2024-01-19 | 67.93 | $27.60 | 3816 |
| 2024-01-18 | 62.43 | $27.36 | 4198 |
| 2024-01-17 | 57.21 | $27.18 | 4054 |
| 2024-01-16 | 62.74 | $27.30 | 6006 |
| 2024-01-12 | 65.75 | $27.36 | 8573 |
| 2024-01-11 | 64.95 | $27.33 | 80 |
| 2024-01-10 | 64.95 | $27.33 | 2028 |
| 2024-01-09 | 62.58 | $27.24 | 320919 |
| 2024-01-08 | 63.49 | $27.26 | 102 |
| 2024-01-05 | 54.80 | $26.98 | 40186 |
| 2024-01-04 | 54.80 | $26.98 | 3465 |
| 2024-01-03 | 56.53 | $27.02 | 9028 |
| 2024-01-02 | 62.66 | $27.15 | 16192 |
| 2023-12-29 | 72.41 | $27.32 | 5635 |
| 2023-12-28 | 71.67 | $27.29 | 2279 |
| 2023-12-27 | 72.90 | $27.31 | 1023 |
| 2023-12-26 | 72.45 | $27.29 | 5 |
| 2023-12-22 | 72.23 | $27.28 | 500 |
| 2023-12-21 | 71.81 | $27.26 | 1518 |
| 2023-12-20 | 71.39 | $27.24 | 7018 |
| 2023-12-19 | 72.41 | $27.26 | 1098 |
| 2023-12-18 | 71.64 | $27.22 | 1042 |
| 2023-12-15 | 72.60 | $27.24 | 1643 |
| 2023-12-14 | 72.42 | $27.23 | 2250 |
| 2023-12-13 | 72.08 | $27.21 | 100 |
| 2023-12-12 | 71.24 | $27.16 | 570 |
| 2023-12-11 | 70.21 | $27.10 | 2172 |
| 2023-12-08 | 69.17 | $27.04 | 366 |
| 2023-12-07 | 67.54 | $26.95 | 1146 |
| 2023-12-06 | 66.03 | $26.87 | 100 |
| 2023-12-05 | 67.16 | $26.90 | — |
| 2023-12-04 | 67.87 | $26.92 | 2009 |
| 2023-12-01 | 69.29 | $26.96 | 670 |
| 2023-11-30 | 68.02 | $26.88 | 550 |
| 2023-11-29 | 67.37 | $26.84 | 3387 |
| 2023-11-28 | 67.38 | $26.84 | 2100 |
| 2023-11-27 | 66.93 | $26.81 | 1897 |
| 2023-11-24 | 67.82 | $26.84 | 898 |
| 2023-11-22 | 68.10 | $26.85 | 1969 |
| 2023-11-21 | 67.32 | $26.79 | 3080 |
| 2023-11-20 | 67.58 | $26.80 | 2204 |
| 2023-11-17 | 65.53 | $26.64 | 3875 |
| 2023-11-16 | 65.14 | $26.61 | 1427 |
| 2023-11-15 | 64.68 | $26.57 | 1812 |
| 2023-11-14 | 64.24 | $26.54 | 1201 |
| 2023-11-13 | 59.75 | $26.21 | 7808 |
| 2023-11-10 | 59.97 | $26.22 | 4674 |
| 2023-11-09 | 55.02 | $25.89 | 40 |
| 2023-11-08 | 58.86 | $26.07 | 943 |
| 2023-11-07 | 58.36 | $26.04 | 5769 |
| 2023-11-06 | 57.15 | $25.96 | 5898 |
| 2023-11-03 | 58.16 | $26.01 | 6814 |
| 2023-11-02 | 54.36 | $25.76 | 1614 |
| 2023-11-01 | 48.17 | $25.42 | 3435 |
| 2023-10-31 | 44.88 | $25.26 | 1371 |
| 2023-10-30 | 42.93 | $25.17 | 1274 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.29
2026-07-22
Close Price
$35.93
Vol: 54900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-27.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -35.29 | $35.93 | 54900 |
| 2026-07-21 | -39.22 | $35.91 | 13746 |
| 2026-07-20 | -74.51 | $35.73 | 21442 |
| 2026-07-17 | -62.75 | $35.79 | 31207 |
| 2026-07-16 | -21.57 | $36.00 | 13800 |
| 2026-07-15 | -11.76 | $36.05 | 8504 |
| 2026-07-14 | -16.33 | $36.01 | 9500 |
| 2026-07-13 | -28.57 | $35.95 | 13916 |
| 2026-07-10 | -6.90 | $36.05 | 8533 |
| 2026-07-09 | -8.16 | $35.96 | 13030 |
| 2026-07-08 | -42.55 | $35.78 | 14718 |
| 2026-07-07 | -27.66 | $35.85 | 12325 |
| 2026-07-06 | -10.64 | $35.93 | 30800 |
| 2026-07-02 | -53.66 | $35.70 | 64900 |
| 2026-07-01 | -26.32 | $35.79 | 112715 |
| 2026-06-30 | -2.78 | $35.86 | 19100 |
| 2026-06-29 | -16.67 | $35.81 | 17300 |
| 2026-06-26 | -11.76 | $35.81 | 21336 |
| 2026-06-25 | -13.33 | $35.77 | 21800 |
| 2026-06-24 | -16.67 | $35.76 | 34100 |
| 2026-06-23 | -13.79 | $35.76 | 17728 |
| 2026-06-22 | -10.34 | $35.77 | 13500 |
| 2026-06-18 | -11.76 | $35.75 | 26110 |
| 2026-06-17 | -13.51 | $35.73 | 8713 |
| 2026-06-16 | -12.82 | $35.73 | 18700 |
| 2026-06-15 | -13.16 | $35.72 | 15500 |
| 2026-06-12 | -6.25 | $35.69 | 17000 |
| 2026-06-11 | -21.88 | $35.64 | 4910 |
| 2026-06-10 | -52.94 | $35.53 | 13346 |
| 2026-06-09 | -32.50 | $35.58 | 9900 |
| 2026-06-08 | -32.50 | $35.58 | 12625 |
| 2026-06-05 | -32.50 | $35.58 | 11800 |
| 2026-06-04 | -10.00 | $35.67 | 12722 |
| 2026-06-03 | -9.76 | $35.66 | 20217 |
| 2026-06-02 | -16.00 | $35.62 | 11700 |
| 2026-06-01 | -7.41 | $35.65 | 13000 |
| 2026-05-29 | -15.38 | $35.59 | 22121 |
| 2026-05-28 | -5.17 | $35.62 | 18100 |
| 2026-05-27 | -5.17 | $35.60 | 17500 |
| 2026-05-26 | -11.48 | $35.55 | 14902 |
| 2026-05-22 | -6.90 | $35.55 | 14200 |
| 2026-05-21 | -5.36 | $35.52 | 6500 |
| 2026-05-20 | -11.11 | $35.48 | 11338 |
| 2026-05-19 | -19.05 | $35.43 | 13600 |
| 2026-05-18 | -10.45 | $35.48 | 6800 |
| 2026-05-15 | -11.94 | $35.47 | 231947 |
| 2026-05-14 | -8.96 | $35.49 | 28600 |
| 2026-05-13 | -6.35 | $35.43 | 10709 |
| 2026-05-12 | -3.08 | $35.43 | 11706 |
| 2026-05-11 | -6.94 | $35.40 | 7340 |
| 2026-05-08 | -5.10 | $35.38 | 8606 |
| 2026-05-07 | -4.17 | $35.37 | 15629 |
| 2026-05-06 | -4.95 | $35.30 | 15202 |
| 2026-05-05 | -6.06 | $35.22 | 27835 |
| 2026-05-04 | -7.69 | $35.16 | 20500 |
| 2026-05-01 | -3.85 | $35.22 | 13500 |
| 2026-04-30 | -0.60 | $35.19 | 25524 |
| 2026-04-29 | -4.32 | $35.07 | 11700 |
| 2026-04-28 | -4.76 | $35.05 | 13919 |
| 2026-04-27 | -1.79 | $35.10 | 15115 |
| 2026-04-24 | -1.86 | $35.03 | 20500 |
| 2026-04-23 | -6.25 | $34.95 | 14134 |
| 2026-04-22 | -3.13 | $35.00 | 29301 |
| 2026-04-21 | -10.63 | $34.88 | 58500 |
| 2026-04-20 | -3.75 | $34.99 | 34807 |
| 2026-04-17 | -3.13 | $35.00 | 17600 |
| 2026-04-16 | -1.38 | $34.88 | 10400 |
| 2026-04-15 | -0.71 | $34.85 | 10800 |
| 2026-04-14 | -14.84 | $34.77 | 92500 |
| 2026-04-13 | -21.29 | $34.67 | 22920 |
| 2026-04-10 | -30.32 | $34.53 | 34900 |
| 2026-04-09 | -32.26 | $34.50 | 17310 |
| 2026-04-08 | -50.82 | $34.35 | 19639 |
| 2026-04-07 | -76.77 | $33.91 | 13000 |
| 2026-04-06 | -78.79 | $33.87 | 11904 |
| 2026-04-02 | -81.31 | $33.82 | 58100 |
| 2026-04-01 | -85.65 | $33.75 | 170700 |
| 2026-03-31 | -93.58 | $33.59 | 208300 |
| 2026-03-30 | -98.14 | $33.52 | 37000 |
| 2026-03-27 | -97.17 | $33.64 | 93235 |
| 2026-03-26 | -100.00 | $33.86 | 9700 |
| 2026-03-25 | -89.85 | $34.20 | 30400 |
| 2026-03-24 | -93.91 | $34.12 | 10443 |
| 2026-03-23 | -85.79 | $34.28 | 15719 |
| 2026-03-20 | -95.43 | $34.09 | 9600 |
| 2026-03-19 | -93.18 | $34.33 | 15000 |
| 2026-03-18 | -100.00 | $34.49 | 21400 |
| 2026-03-17 | -81.12 | $34.81 | 7000 |
| 2026-03-16 | -80.42 | $34.82 | 16200 |
| 2026-03-13 | -97.90 | $34.57 | 14220 |
| 2026-03-12 | -90.70 | $34.80 | 18300 |
| 2026-03-11 | -61.24 | $35.18 | 21324 |
| 2026-03-10 | -63.57 | $35.15 | 24000 |
| 2026-03-09 | -52.71 | $35.29 | 17700 |
| 2026-03-06 | -81.90 | $35.11 | 14700 |
| 2026-03-05 | -53.33 | $35.41 | 13800 |
| 2026-03-04 | -37.14 | $35.58 | 65649 |
| 2026-03-03 | -60.95 | $35.33 | 99800 |
| 2026-03-02 | -45.57 | $35.61 | 27831 |
| 2026-02-27 | -51.90 | $35.56 | 16000 |
| 2026-02-26 | -41.77 | $35.64 | 10820 |
| 2026-02-25 | -10.39 | $35.87 | 16100 |
| 2026-02-24 | -36.36 | $35.67 | 9546 |
| 2026-02-23 | -71.43 | $35.40 | 10263 |
| 2026-02-20 | -47.42 | $35.69 | 12931 |
| 2026-02-19 | -69.07 | $35.48 | 18500 |
| 2026-02-18 | -55.67 | $35.61 | 16900 |
| 2026-02-17 | -72.16 | $35.45 | 14011 |
| 2026-02-13 | -75.26 | $35.42 | 20400 |
| 2026-02-12 | -75.26 | $35.42 | 22000 |
| 2026-02-11 | -32.99 | $35.83 | 10009 |
| 2026-02-10 | -37.11 | $35.79 | 7500 |
| 2026-02-09 | -26.80 | $35.89 | 45226 |
| 2026-02-06 | -38.14 | $35.78 | 10521 |
| 2026-02-05 | -93.81 | $35.24 | 13400 |
| 2026-02-04 | -57.73 | $35.59 | 19000 |
| 2026-02-03 | -46.39 | $35.70 | 19323 |
| 2026-02-02 | -25.77 | $35.90 | 17000 |
| 2026-01-30 | -45.36 | $35.71 | 40244 |
| 2026-01-29 | -30.93 | $35.85 | 12000 |
| 2026-01-28 | -24.74 | $35.91 | 27000 |
| 2026-01-27 | -28.87 | $35.87 | 13208 |
| 2026-01-26 | -37.11 | $35.79 | 10600 |
| 2026-01-23 | -52.58 | $35.64 | 11600 |
| 2026-01-22 | -26.15 | $35.66 | 15800 |
| 2026-01-21 | -58.46 | $35.45 | 12300 |
| 2026-01-20 | -82.19 | $35.23 | 191300 |
| 2026-01-16 | -11.11 | $35.73 | 17147 |
| 2026-01-15 | -8.33 | $35.74 | 20348 |
| 2026-01-14 | -14.02 | $35.67 | 10900 |
| 2026-01-13 | -3.74 | $35.78 | 17200 |
| 2026-01-12 | -0.93 | $35.81 | 13000 |
| 2026-01-09 | -9.52 | $35.70 | 73900 |
| 2026-01-08 | -15.24 | $35.64 | 45446 |
| 2026-01-07 | -23.81 | $35.55 | 14825 |
| 2026-01-06 | -10.48 | $35.69 | 210000 |
| 2026-01-05 | -28.57 | $35.50 | 44147 |
| 2026-01-02 | -40.00 | $35.38 | 191000 |
| 2025-12-31 | -48.57 | $35.29 | 23800 |
| 2025-12-30 | -19.05 | $35.60 | 41200 |
| 2025-12-29 | -13.33 | $35.66 | 20500 |
| 2025-12-26 | -1.90 | $35.78 | 14234 |
| 2025-12-24 | -0.95 | $35.79 | 3812 |
| 2025-12-23 | -2.00 | $35.63 | 21000 |
| 2025-12-22 | -10.09 | $35.49 | 21418 |
| 2025-12-19 | -24.67 | $35.23 | 10323 |
| 2025-12-18 | -40.00 | $35.00 | 7300 |
| 2025-12-17 | -56.67 | $34.75 | 13935 |
| 2025-12-16 | -32.00 | $35.12 | 12531 |
| 2025-12-15 | -25.33 | $35.22 | 24704 |
| 2025-12-12 | -21.33 | $35.28 | 13730 |
| 2025-12-11 | 0.00 | $35.60 | 12725 |
| 2025-12-10 | -2.04 | $35.54 | 10018 |
| 2025-12-09 | -18.31 | $35.26 | 229241 |
| 2025-12-08 | -16.20 | $35.29 | 23208 |
| 2025-12-05 | -4.23 | $35.46 | 15521 |
| 2025-12-04 | -4.69 | $35.32 | 48140 |
| 2025-12-03 | -2.34 | $35.35 | 71100 |
| 2025-12-02 | -4.13 | $35.26 | 11016 |
| 2025-12-01 | -13.22 | $35.15 | 9106 |
| 2025-11-28 | 0.00 | $35.31 | 33000 |
| 2025-11-26 | -8.55 | $35.17 | 107500 |
| 2025-11-25 | -25.41 | $35.01 | 10500 |
| 2025-11-24 | -48.36 | $34.73 | 30146 |
| 2025-11-21 | -77.87 | $34.37 | 16200 |
| 2025-11-20 | -100.00 | $34.12 | 186318 |
| 2025-11-19 | -80.00 | $34.48 | 24700 |
| 2025-11-18 | -84.76 | $34.43 | 19320 |
| 2025-11-17 | -85.39 | $34.56 | 53809 |
| 2025-11-14 | -56.18 | $34.82 | 14130 |
| 2025-11-13 | -49.51 | $34.81 | 17100 |
| 2025-11-12 | -10.68 | $35.21 | 10136 |
| 2025-11-11 | -11.65 | $35.20 | 19548 |
| 2025-11-10 | -14.68 | $35.16 | 12400 |
| 2025-11-07 | -49.54 | $34.78 | 112612 |
| 2025-11-06 | -32.34 | $34.78 | 26200 |
| 2025-11-05 | -17.37 | $35.03 | 20700 |
| 2025-11-04 | -23.95 | $34.92 | 18332 |
| 2025-11-03 | -7.78 | $35.19 | 7200 |
| 2025-10-31 | -9.58 | $35.16 | 28600 |
| 2025-10-30 | -13.17 | $35.10 | 37300 |
| 2025-10-29 | -5.39 | $35.23 | 15200 |
| 2025-10-28 | -2.41 | $35.27 | 9800 |
| 2025-10-27 | -1.26 | $35.22 | 9532 |
| 2025-10-24 | -5.71 | $34.97 | 6800 |
| 2025-10-23 | -5.69 | $34.81 | 12337 |
| 2025-10-22 | -15.13 | $34.66 | 30801 |
| 2025-10-21 | -2.52 | $34.81 | 25648 |
| 2025-10-20 | -1.69 | $34.81 | 19005 |
| 2025-10-17 | -24.58 | $34.54 | 54340 |
| 2025-10-16 | -34.75 | $34.42 | 26000 |
| 2025-10-15 | -25.42 | $34.53 | 24610 |
| 2025-10-14 | -33.05 | $34.44 | 23640 |
| 2025-10-13 | -29.66 | $34.48 | 12302 |
| 2025-10-10 | -58.47 | $34.14 | 11000 |
| 2025-10-09 | -10.94 | $34.76 | 25129 |
| 2025-10-08 | -1.37 | $34.82 | 18212 |
| 2025-10-07 | -16.25 | $34.70 | 17932 |
| 2025-10-06 | -10.23 | $34.72 | 342800 |
| 2025-10-03 | -11.24 | $34.70 | 23347 |
| 2025-10-02 | -4.04 | $34.72 | 28335 |
| 2025-10-01 | -5.49 | $34.63 | 20912 |
| 2025-09-30 | -6.00 | $34.55 | 244600 |
| 2025-09-29 | -5.04 | $34.54 | 372025 |
| 2025-09-26 | -3.51 | $34.51 | 33000 |
| 2025-09-25 | -5.36 | $34.47 | 32508 |
| 2025-09-24 | -8.04 | $34.44 | 24831 |
| 2025-09-23 | -4.46 | $34.48 | 23600 |
| 2025-09-22 | 0.00 | $34.52 | 59500 |
| 2025-09-19 | 0.00 | $34.47 | 9621 |
| 2025-09-18 | -5.71 | $34.35 | 29928 |
| 2025-09-17 | -2.91 | $34.33 | 11700 |
| 2025-09-16 | -7.00 | $34.26 | 119700 |
| 2025-09-15 | -3.00 | $34.30 | 19338 |
| 2025-09-12 | -2.15 | $34.24 | 41500 |
| 2025-09-11 | 0.00 | $34.24 | 15300 |
| 2025-09-10 | -15.91 | $34.07 | 14826 |
| 2025-09-09 | -5.48 | $34.02 | 10600 |
| 2025-09-08 | -16.44 | $33.94 | 14429 |
| 2025-09-05 | -19.18 | $33.92 | 17337 |
| 2025-09-04 | 0.00 | $33.94 | 40230 |
| 2025-09-03 | -20.73 | $33.77 | 17649 |
| 2025-09-02 | -33.71 | $33.64 | 13240 |
| 2025-08-29 | -23.60 | $33.73 | 105700 |
| 2025-08-28 | -6.09 | $33.87 | 19200 |
| 2025-08-27 | -1.90 | $33.82 | 17300 |
| 2025-08-26 | -2.00 | $33.77 | 14900 |
| 2025-08-25 | -16.00 | $33.63 | 14500 |
| 2025-08-22 | -1.00 | $33.78 | 35300 |
| 2025-08-21 | -35.11 | $33.40 | 20301 |
| 2025-08-20 | -23.40 | $33.51 | 9800 |
| 2025-08-19 | -21.28 | $33.53 | 12900 |
| 2025-08-18 | -4.26 | $33.69 | 34500 |
| 2025-08-15 | -6.38 | $33.67 | 4900 |
| 2025-08-14 | 0.00 | $33.73 | 25330 |
| 2025-08-13 | -4.26 | $33.69 | 50300 |
| 2025-08-12 | -3.09 | $33.60 | 17300 |
| 2025-08-11 | -18.29 | $33.33 | 8711 |
| 2025-08-08 | -10.00 | $33.38 | 65103 |
| 2025-08-07 | -32.50 | $33.20 | 17400 |
| 2025-08-06 | -18.75 | $33.31 | 20140 |
| 2025-08-05 | -43.75 | $33.11 | 12800 |
| 2025-08-04 | -37.50 | $33.16 | 18306 |
| 2025-08-01 | -81.25 | $32.81 | 70535 |
| 2025-07-31 | -33.75 | $33.19 | 22900 |
| 2025-07-30 | -21.18 | $33.25 | 37100 |
| 2025-07-29 | -15.73 | $33.29 | 9100 |
| 2025-07-28 | -3.49 | $33.37 | 13445 |
| 2025-07-25 | -3.57 | $33.35 | 6939 |
| 2025-07-24 | -11.54 | $33.23 | 61100 |
| 2025-07-23 | -2.94 | $33.20 | 14240 |
| 2025-07-22 | -12.12 | $33.09 | 22145 |
| 2025-07-21 | -10.34 | $33.08 | 10100 |
| 2025-07-18 | -9.88 | $32.98 | 28943 |
| 2025-07-17 | -4.82 | $33.02 | 19600 |
| 2025-07-16 | -11.11 | $32.92 | 31419 |
| 2025-07-15 | -19.75 | $32.85 | 19542 |
| 2025-07-14 | -4.82 | $32.92 | 13000 |
| 2025-07-11 | -10.84 | $32.87 | 13700 |
| 2025-07-10 | 0.00 | $32.96 | 23000 |
| 2025-07-09 | -15.00 | $32.81 | 14416 |
| 2025-07-08 | -28.75 | $32.70 | 22925 |
| 2025-07-07 | -27.50 | $32.71 | 367600 |
| 2025-07-03 | -1.10 | $32.92 | 14600 |
| 2025-07-02 | -1.33 | $32.76 | 102900 |
| 2025-07-01 | -5.63 | $32.66 | 148600 |
| 2025-06-30 | -11.96 | $32.58 | 141300 |
| 2025-06-27 | -2.06 | $32.65 | 28300 |
| 2025-06-26 | -9.47 | $32.56 | 60943 |
| 2025-06-25 | -6.38 | $32.58 | 54900 |
| 2025-06-24 | -7.78 | $32.53 | 36830 |
| 2025-06-23 | -4.59 | $32.44 | 60215 |
| 2025-06-20 | -15.53 | $32.27 | 11200 |
| 2025-06-18 | -17.65 | $32.24 | 59900 |
| 2025-06-17 | -20.59 | $32.21 | 20900 |
| 2025-06-16 | -7.84 | $32.34 | 18900 |
| 2025-06-13 | -19.80 | $32.21 | 11721 |
| 2025-06-12 | -8.91 | $32.32 | 40637 |
| 2025-06-11 | -12.87 | $32.28 | 133725 |
| 2025-06-10 | -5.21 | $32.31 | 30331 |
| 2025-06-09 | -6.67 | $32.24 | 15007 |
| 2025-06-06 | -4.41 | $32.21 | 21739 |
| 2025-06-05 | -10.00 | $32.08 | 25200 |
| 2025-06-04 | -2.04 | $32.13 | 14300 |
| 2025-06-03 | 0.00 | $32.14 | 8600 |
| 2025-06-02 | -4.41 | $31.99 | 23743 |
| 2025-05-30 | -8.09 | $31.94 | 17903 |
| 2025-05-29 | -8.82 | $31.93 | 12815 |
| 2025-05-28 | -13.59 | $31.80 | 19000 |
| 2025-05-27 | -9.24 | $31.88 | 21626 |
| 2025-05-23 | -23.43 | $31.55 | 201600 |
| 2025-05-22 | -20.00 | $31.61 | 153800 |
| 2025-05-21 | -18.28 | $31.62 | 30300 |
| 2025-05-20 | -4.43 | $31.87 | 123036 |
| 2025-05-19 | -1.52 | $31.92 | 86411 |
| 2025-05-16 | -1.36 | $31.90 | 37300 |
| 2025-05-15 | -0.71 | $31.80 | 28932 |
| 2025-05-14 | -2.86 | $31.71 | 17545 |
| 2025-05-13 | -2.14 | $31.73 | 38807 |
| 2025-05-12 | 0.00 | $31.63 | 18200 |
| 2025-05-09 | -7.34 | $31.01 | 20700 |
| 2025-05-08 | -7.34 | $31.01 | 16600 |
| 2025-05-07 | -7.77 | $30.91 | 308100 |
| 2025-05-06 | -10.10 | $30.84 | 15821 |
| 2025-05-05 | -4.70 | $30.98 | 19423 |
| 2025-05-02 | -1.88 | $31.07 | 7400 |
| 2025-05-01 | -4.35 | $30.80 | 19400 |
| 2025-04-30 | -12.09 | $30.63 | 13800 |
| 2025-04-29 | -11.44 | $30.65 | 17424 |
| 2025-04-28 | -15.36 | $30.53 | 20000 |
| 2025-04-25 | -18.67 | $30.51 | 15618 |
| 2025-04-24 | -30.35 | $30.35 | 19500 |
| 2025-04-23 | -45.74 | $29.98 | 20127 |
| 2025-04-22 | -54.11 | $29.67 | 54414 |
| 2025-04-21 | -66.05 | $29.22 | 28005 |
| 2025-04-17 | -55.17 | $29.63 | 65141 |
| 2025-04-16 | -54.91 | $29.64 | 29900 |
| 2025-04-15 | -44.03 | $30.05 | 29300 |
| 2025-04-14 | -43.24 | $30.08 | 55737 |
| 2025-04-11 | -48.54 | $29.88 | 20900 |
| 2025-04-10 | -58.36 | $29.51 | 30400 |
| 2025-04-09 | -41.91 | $30.13 | 42729 |
| 2025-04-08 | -85.94 | $28.47 | 42600 |
| 2025-04-07 | -79.58 | $28.71 | 287200 |
| 2025-04-04 | -100.00 | $28.76 | 252700 |
| 2025-04-03 | -96.92 | $30.03 | 45311 |
| 2025-04-02 | -73.97 | $30.95 | 51400 |
| 2025-04-01 | -84.24 | $30.83 | 229800 |
| 2025-03-31 | -91.02 | $30.74 | 24142 |
| 2025-03-28 | -97.94 | $30.79 | 14385 |
| 2025-03-27 | -81.25 | $31.26 | 18888 |
| 2025-03-26 | -77.60 | $31.36 | 26417 |
| 2025-03-25 | -61.93 | $31.68 | 36025 |
| 2025-03-24 | -63.96 | $31.64 | 5700 |
| 2025-03-21 | -87.02 | $31.20 | 12700 |
| 2025-03-20 | -86.75 | $31.24 | 102835 |
| 2025-03-19 | -85.77 | $31.27 | 16938 |
| 2025-03-18 | -93.55 | $31.09 | 68200 |
| 2025-03-17 | -84.27 | $31.32 | 105900 |
| 2025-03-14 | -87.10 | $31.25 | 17500 |
| 2025-03-13 | -97.58 | $30.99 | 54700 |
| 2025-03-12 | -93.64 | $31.20 | 425530 |
| 2025-03-11 | -94.92 | $31.17 | 54522 |
| 2025-03-10 | -95.02 | $31.31 | 15700 |
| 2025-03-07 | -83.51 | $31.84 | 33631 |
| 2025-03-06 | -94.80 | $31.77 | 22333 |
| 2025-03-05 | -72.89 | $32.20 | 155629 |
| 2025-03-04 | -89.63 | $31.94 | 37700 |
| 2025-03-03 | -90.00 | $32.24 | 20701 |
| 2025-02-28 | -66.12 | $32.61 | 16800 |
| 2025-02-27 | -100.00 | $32.29 | 22726 |
| 2025-02-26 | -82.42 | $32.66 | 12600 |
| 2025-02-25 | -80.22 | $32.68 | 22100 |
| 2025-02-24 | -64.84 | $32.82 | 20701 |
| 2025-02-21 | -50.55 | $32.95 | 26117 |
| 2025-02-20 | -9.89 | $33.32 | 12200 |
| 2025-02-19 | -1.10 | $33.40 | 47400 |
| 2025-02-18 | -2.50 | $33.28 | 19700 |
| 2025-02-14 | -2.50 | $33.28 | 39238 |
| 2025-02-13 | 0.00 | $33.28 | 15400 |
| 2025-02-12 | -15.28 | $33.04 | 22322 |
| 2025-02-11 | -4.42 | $33.10 | 22100 |
| 2025-02-10 | -4.65 | $33.09 | 26700 |
| 2025-02-07 | -21.71 | $32.87 | 34502 |
| 2025-02-06 | -3.10 | $33.11 | 17500 |
| 2025-02-05 | -10.08 | $33.02 | 21400 |
| 2025-02-04 | -18.60 | $32.91 | 28845 |
| 2025-02-03 | -30.23 | $32.76 | 19200 |
| 2025-01-31 | -16.28 | $32.94 | 16195 |
| 2025-01-30 | -10.08 | $33.02 | 22219 |
| 2025-01-29 | -17.83 | $32.92 | 37645 |
| 2025-01-28 | -13.18 | $32.98 | 40600 |
| 2025-01-27 | -26.72 | $32.82 | 16941 |
| 2025-01-24 | -4.58 | $33.11 | 49600 |
| 2025-01-23 | -3.05 | $33.13 | 26400 |
| 2025-01-22 | -9.16 | $33.05 | 41100 |
| 2025-01-21 | -19.08 | $32.92 | 47647 |
| 2025-01-17 | -34.59 | $32.73 | 19900 |
| 2025-01-16 | -46.62 | $32.57 | 14000 |
| 2025-01-15 | -51.06 | $32.55 | 24807 |
| 2025-01-14 | -81.56 | $32.12 | 22900 |
| 2025-01-13 | -80.85 | $32.13 | 10900 |
| 2025-01-10 | -91.27 | $32.12 | 98035 |
| 2025-01-08 | -67.50 | $32.46 | 73200 |
| 2025-01-07 | -73.33 | $32.39 | 14315 |
| 2025-01-06 | -58.33 | $32.57 | 59432 |
| 2025-01-03 | -61.67 | $32.53 | 71200 |
| 2025-01-02 | -89.17 | $32.20 | 128700 |
| 2024-12-31 | -85.83 | $32.24 | 37100 |
| 2024-12-30 | -68.33 | $32.45 | 84548 |
| 2024-12-27 | -45.83 | $32.72 | 9200 |
| 2024-12-26 | -12.50 | $33.12 | 21300 |
| 2024-12-24 | -16.67 | $33.07 | 13500 |
| 2024-12-23 | -42.50 | $32.76 | 20219 |
| 2024-12-20 | -62.50 | $32.52 | 13300 |
| 2024-12-19 | -100.00 | $32.20 | 11600 |
| 2024-12-18 | -87.85 | $32.33 | 12811 |
| 2024-12-17 | -18.18 | $33.07 | 25601 |
| 2024-12-16 | -3.64 | $33.23 | 13643 |
| 2024-12-13 | -11.71 | $33.11 | 20600 |
| 2024-12-12 | -12.61 | $33.10 | 7500 |
| 2024-12-11 | -5.41 | $33.18 | 11300 |
| 2024-12-10 | -19.63 | $32.99 | 6207 |
| 2024-12-09 | -16.82 | $33.02 | 13220 |
| 2024-12-06 | -4.67 | $33.15 | 30100 |
| 2024-12-05 | -5.83 | $33.10 | 9103 |
| 2024-12-04 | 0.00 | $33.12 | 17100 |
| 2024-12-03 | -3.65 | $33.00 | 27900 |
| 2024-12-02 | -2.55 | $32.98 | 44100 |
| 2024-11-29 | -3.25 | $32.94 | 2700 |
| 2024-11-27 | -6.99 | $32.78 | 11336 |
| 2024-11-26 | -2.80 | $32.84 | 31100 |
| 2024-11-25 | -4.55 | $32.71 | 320400 |
| 2024-11-22 | -7.20 | $32.61 | 16334 |
| 2024-11-21 | -14.40 | $32.52 | 11718 |
| 2024-11-20 | -27.20 | $32.36 | 6403 |
| 2024-11-19 | -26.40 | $32.37 | 11200 |
| 2024-11-18 | -36.00 | $32.25 | 19100 |
| 2024-11-15 | -41.60 | $32.18 | 13030 |
| 2024-11-14 | -17.60 | $32.48 | 22400 |
| 2024-11-13 | -8.80 | $32.59 | 20500 |
| 2024-11-12 | -8.94 | $32.57 | 222200 |
| 2024-11-11 | -5.69 | $32.61 | 10002 |
| 2024-11-08 | -8.13 | $32.58 | 167100 |
| 2024-11-07 | -1.82 | $32.53 | 24500 |
| 2024-11-06 | -4.26 | $32.35 | 17241 |
| 2024-11-05 | -56.16 | $31.77 | 15304 |
| 2024-11-04 | -87.67 | $31.54 | 240734 |
| 2024-11-01 | -77.92 | $31.58 | 15500 |
| 2024-10-31 | -81.82 | $31.55 | 86623 |
| 2024-10-30 | -32.50 | $31.92 | 123600 |
| 2024-10-29 | -21.18 | $32.00 | 299800 |
| 2024-10-28 | -23.23 | $31.95 | 11122 |
| 2024-10-25 | -30.30 | $31.88 | 37000 |
| 2024-10-24 | -27.27 | $31.91 | 15423 |
| 2024-10-23 | -34.34 | $31.84 | 24500 |
| 2024-10-22 | -9.09 | $32.09 | 9917 |
| 2024-10-21 | -18.18 | $32.00 | 16300 |
| 2024-10-18 | -4.40 | $32.06 | 13700 |
| 2024-10-17 | -8.05 | $31.99 | 12000 |
| 2024-10-16 | -9.41 | $31.96 | 22100 |
| 2024-10-15 | -16.67 | $31.85 | 25200 |
| 2024-10-14 | -4.39 | $31.99 | 29421 |
| 2024-10-11 | -3.74 | $31.85 | 340136 |
| 2024-10-10 | -7.14 | $31.73 | 14400 |
| 2024-10-09 | -0.79 | $31.79 | 9600 |
| 2024-10-08 | -6.45 | $31.60 | 23004 |
| 2024-10-07 | -16.67 | $31.41 | 25600 |
| 2024-10-04 | -3.76 | $31.65 | 17700 |
| 2024-10-03 | -15.96 | $31.42 | 8622 |
| 2024-10-02 | -13.30 | $31.47 | 9437 |
| 2024-10-01 | -12.23 | $31.49 | 27400 |
| 2024-09-30 | 0.00 | $31.66 | 15200 |
| 2024-09-27 | -5.56 | $31.54 | 12130 |
| 2024-09-26 | -3.91 | $31.56 | 17706 |
| 2024-09-25 | -8.05 | $31.44 | 4500 |
| 2024-09-24 | -1.80 | $31.48 | 27100 |
| 2024-09-23 | -3.70 | $31.40 | 24335 |
| 2024-09-20 | -6.25 | $31.34 | 13000 |
| 2024-09-19 | -3.75 | $31.38 | 5100 |
| 2024-09-18 | -16.41 | $30.91 | 16900 |
| 2024-09-17 | -13.28 | $30.95 | 36436 |
| 2024-09-16 | -11.72 | $30.97 | 324130 |
| 2024-09-13 | -14.84 | $30.93 | 25230 |
| 2024-09-12 | -28.91 | $30.75 | 31300 |
| 2024-09-11 | -44.53 | $30.55 | 88100 |
| 2024-09-10 | -65.15 | $30.26 | 24713 |
| 2024-09-09 | -64.29 | $30.13 | 59200 |
| 2024-09-06 | -77.50 | $29.88 | 6326 |
| 2024-09-05 | -44.15 | $30.29 | 29400 |
| 2024-09-04 | -34.83 | $30.42 | 67200 |
| 2024-09-03 | -35.82 | $30.40 | 240727 |
| 2024-08-30 | 0.00 | $31.00 | 127513 |
| 2024-08-29 | -11.11 | $30.74 | 7348 |
| 2024-08-28 | -8.78 | $30.77 | 50144 |
| 2024-08-27 | -5.37 | $30.84 | 6400 |
| 2024-08-26 | -5.85 | $30.83 | 5316 |
| 2024-08-23 | -0.98 | $30.93 | 15119 |
| 2024-08-22 | -15.42 | $30.60 | 4619 |
| 2024-08-21 | -0.52 | $30.83 | 6300 |
| 2024-08-20 | -3.72 | $30.71 | 86000 |
| 2024-08-19 | -0.54 | $30.74 | 17312 |
| 2024-08-16 | -4.12 | $30.53 | 17536 |
| 2024-08-15 | -8.24 | $30.46 | 145700 |
| 2024-08-14 | -29.41 | $30.10 | 57500 |
| 2024-08-13 | -38.42 | $29.99 | 12506 |
| 2024-08-12 | -63.78 | $29.61 | 18313 |
| 2024-08-09 | -62.76 | $29.63 | 366223 |
| 2024-08-08 | -67.35 | $29.54 | 6700 |
| 2024-08-07 | -88.78 | $29.12 | 17216 |
| 2024-08-06 | -81.12 | $29.27 | 32400 |
| 2024-08-05 | -92.86 | $29.04 | 24000 |
| 2024-08-02 | -90.15 | $29.67 | 6646 |
| 2024-08-01 | -84.69 | $30.03 | 4730 |
| 2024-07-31 | -47.96 | $30.39 | 5600 |
| 2024-07-30 | -85.71 | $30.02 | 10828 |
| 2024-07-29 | -75.51 | $30.12 | 11400 |
| 2024-07-26 | -81.63 | $30.06 | 205400 |
| 2024-07-25 | -100.00 | $29.88 | 11637 |
| 2024-07-24 | -100.00 | $29.95 | 8722 |
| 2024-07-23 | -42.22 | $30.48 | 40900 |
| 2024-07-22 | -44.44 | $30.46 | 48051 |
| 2024-07-19 | -65.56 | $30.27 | 2194 |
| 2024-07-18 | -48.89 | $30.42 | 11077 |
| 2024-07-17 | -31.11 | $30.58 | 7158 |
| 2024-07-16 | -3.16 | $30.83 | 5661 |
| 2024-07-15 | -13.21 | $30.71 | 20945 |
| 2024-07-12 | -12.26 | $30.69 | 6579 |
| 2024-07-11 | -20.59 | $30.57 | 6142 |
| 2024-07-10 | 0.00 | $30.72 | 4295 |
| 2024-07-09 | -4.17 | $30.54 | 11468 |
| 2024-07-08 | 0.00 | $30.54 | 7617 |
| 2024-07-05 | -0.91 | $30.48 | 9836 |
| 2024-07-03 | -0.88 | $30.36 | 64974 |
| 2024-07-02 | -3.79 | $30.24 | 624068 |
| 2024-07-01 | -9.35 | $30.16 | 109853 |
| 2024-06-28 | -15.00 | $30.05 | 3974 |
| 2024-06-27 | -6.96 | $30.16 | 7945 |
| 2024-06-26 | -5.70 | $30.18 | 5819 |
| 2024-06-25 | -10.76 | $30.10 | 4240 |
| 2024-06-24 | -19.62 | $29.96 | 4537 |
| 2024-06-21 | -10.13 | $30.11 | 15082 |
| 2024-06-20 | -7.59 | $30.15 | 13289 |
| 2024-06-18 | -1.30 | $30.21 | 11460 |
| 2024-06-17 | -3.90 | $30.17 | 11520 |
| 2024-06-14 | -6.15 | $29.91 | 42940 |
| 2024-06-13 | -1.54 | $29.97 | 13060 |
| 2024-06-12 | -6.92 | $29.90 | 17045 |
| 2024-06-11 | -1.10 | $29.59 | 12929 |
| 2024-06-10 | -7.69 | $29.53 | 10502 |
| 2024-06-07 | -15.38 | $29.46 | 3130 |
| 2024-06-06 | -6.59 | $29.48 | 14177 |
| 2024-06-05 | 0.00 | $29.47 | 7061 |
| 2024-06-04 | -26.83 | $29.15 | 296283 |
| 2024-06-03 | -33.33 | $29.08 | 9707 |
| 2024-05-31 | -21.90 | $29.14 | 8745 |
| 2024-05-30 | -35.56 | $28.89 | 9729 |
| 2024-05-29 | -20.29 | $29.09 | 12471 |
| 2024-05-28 | -11.59 | $29.21 | 14188 |
| 2024-05-24 | -10.14 | $29.23 | 26322 |
| 2024-05-23 | -21.01 | $29.08 | 29560 |
| 2024-05-22 | -7.69 | $29.26 | 19689 |
| 2024-05-21 | -1.40 | $29.35 | 11858 |
| 2024-05-20 | -5.59 | $29.29 | 27507 |
| 2024-05-17 | -7.59 | $29.22 | 5948 |
| 2024-05-16 | -12.75 | $29.14 | 18494 |
| 2024-05-15 | -0.71 | $29.24 | 23071 |
| 2024-05-14 | -0.89 | $28.95 | 16185 |
| 2024-05-13 | -4.85 | $28.82 | 9066 |
| 2024-05-10 | -3.88 | $28.83 | 53921 |
| 2024-05-09 | -2.08 | $28.78 | 19977 |
| 2024-05-08 | -15.31 | $28.67 | 14173 |
| 2024-05-07 | -15.31 | $28.67 | 19003 |
| 2024-05-06 | -23.76 | $28.61 | 9998 |
| 2024-05-03 | -45.19 | $28.41 | 28767 |
| 2024-05-02 | -71.15 | $28.14 | 26372 |
| 2024-05-01 | -86.44 | $28.00 | 10666 |
| 2024-04-30 | -78.81 | $28.09 | 13995 |
| 2024-04-29 | -55.08 | $28.37 | 12205 |
| 2024-04-26 | -65.07 | $28.35 | 33123 |
| 2024-04-25 | -80.14 | $28.13 | 60770 |
| 2024-04-24 | -73.97 | $28.22 | 21043 |
| 2024-04-23 | -73.29 | $28.23 | 272312 |
| 2024-04-22 | -88.36 | $28.01 | 76832 |
| 2024-04-19 | -99.32 | $27.85 | 307298 |
| 2024-04-18 | -99.22 | $28.03 | 640037 |
| 2024-04-17 | -96.75 | $28.11 | 9825 |
| 2024-04-16 | -97.32 | $28.21 | 111659 |
| 2024-04-15 | -96.33 | $28.25 | 8849 |
| 2024-04-12 | -91.01 | $28.49 | 11986 |
| 2024-04-11 | -64.86 | $28.82 | 11372 |
| 2024-04-10 | -89.19 | $28.64 | 10167 |
| 2024-04-09 | -68.49 | $28.80 | 19809 |
| 2024-04-08 | -68.49 | $28.80 | 6272 |
| 2024-04-05 | -60.27 | $28.86 | 19373 |
| 2024-04-04 | -100.00 | $28.57 | 23126 |
| 2024-04-03 | -68.66 | $28.84 | 10595 |
| 2024-04-02 | -65.79 | $28.80 | 49835 |
| 2024-04-01 | -42.11 | $28.98 | 56998 |
| 2024-03-28 | -10.87 | $28.95 | 72197 |
| 2024-03-27 | -6.82 | $28.95 | 6340 |
| 2024-03-26 | -8.89 | $28.94 | 2876 |
| 2024-03-25 | -10.42 | $28.93 | 10736 |
| 2024-03-22 | -6.52 | $28.93 | 391 |
| 2024-03-21 | -6.67 | $28.92 | 3766 |
| 2024-03-20 | 0.00 | $28.89 | 824 |
| 2024-03-19 | -2.63 | $28.86 | 8566 |
| 2024-03-18 | -5.33 | $28.83 | 4598 |
| 2024-03-15 | -11.11 | $28.76 | 3782 |
| 2024-03-14 | -6.94 | $28.79 | 8625 |
| 2024-03-13 | -4.17 | $28.81 | 5641 |
| 2024-03-12 | -1.12 | $28.81 | 9973 |
| 2024-03-11 | -8.33 | $28.70 | 4254 |
| 2024-03-08 | -3.57 | $28.74 | 6731 |
| 2024-03-07 | -1.23 | $28.73 | 3779 |
| 2024-03-06 | -12.35 | $28.64 | 2502 |
| 2024-03-05 | -19.75 | $28.58 | 2855 |
| 2024-03-04 | -4.94 | $28.70 | 18221 |
| 2024-03-01 | -1.28 | $28.70 | 7424 |
| 2024-02-29 | -2.11 | $28.63 | 6228 |
| 2024-02-28 | -5.32 | $28.55 | 606 |
| 2024-02-27 | -4.26 | $28.56 | 4680 |
| 2024-02-26 | -6.38 | $28.54 | 2876 |
| 2024-02-23 | -3.19 | $28.57 | 6912 |
| 2024-02-22 | 0.00 | $28.52 | 5189 |
| 2024-02-21 | -26.92 | $28.23 | 328814 |
| 2024-02-20 | -33.33 | $28.18 | 4098 |
| 2024-02-16 | -19.23 | $28.29 | 324714 |
| 2024-02-15 | 0.00 | $28.34 | 479 |
| 2024-02-14 | -7.89 | $28.24 | 330 |
| 2024-02-13 | -19.20 | $28.09 | 5668 |
| 2024-02-12 | -4.00 | $28.28 | 683 |
| 2024-02-09 | 0.00 | $28.33 | 11448 |
| 2024-02-08 | 0.00 | $28.25 | 3571 |
| 2024-02-07 | 0.00 | $28.23 | 340 |
| 2024-02-06 | -7.55 | $28.06 | 5395 |
| 2024-02-05 | -8.49 | $28.05 | 4128 |
| 2024-02-02 | -4.31 | $28.09 | 5646 |
| 2024-02-01 | -10.00 | $27.88 | 7785 |
| 2024-01-31 | -32.00 | $27.66 | 6043 |
| 2024-01-30 | -4.00 | $27.94 | 55844 |
| 2024-01-29 | 0.00 | $27.94 | 800 |
| 2024-01-26 | -8.79 | $27.81 | 5599 |
| 2024-01-25 | -8.89 | $27.80 | 6387 |
| 2024-01-24 | -16.67 | $27.73 | 8957 |
| 2024-01-23 | -3.95 | $27.71 | 978 |
| 2024-01-22 | -10.53 | $27.66 | 6376 |
| 2024-01-19 | -1.59 | $27.60 | 3816 |
| 2024-01-18 | -2.56 | $27.36 | 4198 |
| 2024-01-17 | -48.72 | $27.18 | 4054 |
| 2024-01-16 | -17.95 | $27.30 | 6006 |
| 2024-01-12 | -2.56 | $27.36 | 8573 |
| 2024-01-11 | -10.26 | $27.33 | 80 |
| 2024-01-10 | -10.26 | $27.33 | 2028 |
| 2024-01-09 | -33.33 | $27.24 | 320919 |
| 2024-01-08 | -28.21 | $27.26 | 102 |
| 2024-01-05 | -90.70 | $26.98 | 40186 |
| 2024-01-04 | -78.00 | $26.98 | 3465 |
| 2024-01-03 | -70.00 | $27.02 | 9028 |
| 2024-01-02 | -44.00 | $27.15 | 16192 |
| 2023-12-29 | -10.00 | $27.32 | 5635 |
| 2023-12-28 | -16.00 | $27.29 | 2279 |
| 2023-12-27 | -2.08 | $27.31 | 1023 |
| 2023-12-26 | -2.11 | $27.29 | 5 |
| 2023-12-22 | -4.08 | $27.28 | 500 |
| 2023-12-21 | -6.25 | $27.26 | 1518 |
| 2023-12-20 | -10.42 | $27.24 | 7018 |
| 2023-12-19 | -5.36 | $27.26 | 1098 |
| 2023-12-18 | -11.48 | $27.22 | 1042 |
| 2023-12-15 | -7.69 | $27.24 | 1643 |
| 2023-12-14 | -4.35 | $27.23 | 2250 |
| 2023-12-13 | 0.00 | $27.21 | 100 |
| 2023-12-12 | 0.00 | $27.16 | 570 |
| 2023-12-11 | 0.00 | $27.10 | 2172 |
| 2023-12-08 | 0.00 | $27.04 | 366 |
| 2023-12-07 | -3.64 | $26.95 | 1146 |
| 2023-12-06 | -10.93 | $26.87 | 100 |
| 2023-12-05 | -8.15 | $26.90 | — |
| 2023-12-04 | -6.26 | $26.92 | 2009 |
| 2023-12-01 | -2.68 | $26.96 | 670 |
| 2023-11-30 | -3.16 | $26.88 | 550 |
| 2023-11-29 | -4.85 | $26.84 | 3387 |
| 2023-11-28 | -1.76 | $26.84 | 2100 |
| 2023-11-27 | -3.39 | $26.81 | 1897 |
| 2023-11-24 | -1.53 | $26.84 | 898 |
| 2023-11-22 | 0.00 | $26.85 | 1969 |
| 2023-11-21 | -1.06 | $26.79 | 3080 |
| 2023-11-20 | -0.53 | $26.80 | 2204 |
| 2023-11-17 | -3.38 | $26.64 | 3875 |
| 2023-11-16 | -0.58 | $26.61 | 1427 |
| 2023-11-15 | -2.70 | $26.57 | 1812 |
| 2023-11-14 | -0.70 | $26.54 | 1201 |
| 2023-11-13 | -4.09 | $26.21 | 7808 |
| 2023-11-10 | 0.00 | $26.22 | 4674 |
| 2023-11-09 | -18.29 | $25.89 | 40 |
| 2023-11-08 | -3.23 | $26.07 | 943 |
| 2023-11-07 | -5.96 | $26.04 | 5769 |
| 2023-11-06 | -7.96 | $25.96 | 5898 |
| 2023-11-03 | -3.54 | $26.01 | 6814 |
| 2023-11-02 | -23.45 | $25.76 | 1614 |
| 2023-11-01 | -54.62 | $25.42 | 3435 |
| 2023-10-31 | -69.09 | $25.26 | 1371 |
| 2023-10-30 | -77.27 | $25.17 | 1274 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.17
2026-07-22
Close Price
$35.93
Vol: 54900Average Directional Index - Detailed Analysis
Minimum
4.73
Average
25.43
Maximum
78.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.17 | $35.93 | 54900 |
| 2026-07-21 | 14.69 | $35.91 | 13746 |
| 2026-07-20 | 15.45 | $35.73 | 21442 |
| 2026-07-17 | 15.82 | $35.79 | 31207 |
| 2026-07-16 | 16.21 | $36.00 | 13800 |
| 2026-07-15 | 16.39 | $36.05 | 8504 |
| 2026-07-14 | 16.30 | $36.01 | 9500 |
| 2026-07-13 | 16.50 | $35.95 | 13916 |
| 2026-07-10 | 16.80 | $36.05 | 8533 |
| 2026-07-09 | 16.83 | $35.96 | 13030 |
| 2026-07-08 | 17.26 | $35.78 | 14718 |
| 2026-07-07 | 17.48 | $35.85 | 12325 |
| 2026-07-06 | 18.27 | $35.93 | 30800 |
| 2026-07-02 | 18.75 | $35.70 | 64900 |
| 2026-07-01 | 19.64 | $35.79 | 112715 |
| 2026-06-30 | 19.53 | $35.86 | 19100 |
| 2026-06-29 | 19.41 | $35.81 | 17300 |
| 2026-06-26 | 19.02 | $35.81 | 21336 |
| 2026-06-25 | 18.71 | $35.77 | 21800 |
| 2026-06-24 | 18.61 | $35.76 | 34100 |
| 2026-06-23 | 18.50 | $35.76 | 17728 |
| 2026-06-22 | 18.49 | $35.77 | 13500 |
| 2026-06-18 | 18.16 | $35.75 | 26110 |
| 2026-06-17 | 17.86 | $35.73 | 8713 |
| 2026-06-16 | 17.64 | $35.73 | 18700 |
| 2026-06-15 | 17.41 | $35.72 | 15500 |
| 2026-06-12 | 17.21 | $35.69 | 17000 |
| 2026-06-11 | 17.28 | $35.64 | 4910 |
| 2026-06-10 | 17.49 | $35.53 | 13346 |
| 2026-06-09 | 17.91 | $35.58 | 9900 |
| 2026-06-08 | 18.35 | $35.58 | 12625 |
| 2026-06-05 | 18.46 | $35.58 | 11800 |
| 2026-06-04 | 18.57 | $35.67 | 12722 |
| 2026-06-03 | 18.21 | $35.66 | 20217 |
| 2026-06-02 | 17.70 | $35.62 | 11700 |
| 2026-06-01 | 17.16 | $35.65 | 13000 |
| 2026-05-29 | 16.62 | $35.59 | 22121 |
| 2026-05-28 | 16.13 | $35.62 | 18100 |
| 2026-05-27 | 15.67 | $35.60 | 17500 |
| 2026-05-26 | 15.25 | $35.55 | 14902 |
| 2026-05-22 | 14.83 | $35.55 | 14200 |
| 2026-05-21 | 14.49 | $35.52 | 6500 |
| 2026-05-20 | 14.24 | $35.48 | 11338 |
| 2026-05-19 | 14.10 | $35.43 | 13600 |
| 2026-05-18 | 14.04 | $35.48 | 6800 |
| 2026-05-15 | 13.82 | $35.47 | 231947 |
| 2026-05-14 | 13.64 | $35.49 | 28600 |
| 2026-05-13 | 13.38 | $35.43 | 10709 |
| 2026-05-12 | 13.31 | $35.43 | 11706 |
| 2026-05-11 | 13.35 | $35.40 | 7340 |
| 2026-05-08 | 13.21 | $35.38 | 8606 |
| 2026-05-07 | 13.12 | $35.37 | 15629 |
| 2026-05-06 | 13.07 | $35.30 | 15202 |
| 2026-05-05 | 13.16 | $35.22 | 27835 |
| 2026-05-04 | 13.44 | $35.16 | 20500 |
| 2026-05-01 | 13.75 | $35.22 | 13500 |
| 2026-04-30 | 13.93 | $35.19 | 25524 |
| 2026-04-29 | 14.30 | $35.07 | 11700 |
| 2026-04-28 | 14.82 | $35.05 | 13919 |
| 2026-04-27 | 15.49 | $35.10 | 15115 |
| 2026-04-24 | 16.19 | $35.03 | 20500 |
| 2026-04-23 | 17.00 | $34.95 | 14134 |
| 2026-04-22 | 17.82 | $35.00 | 29301 |
| 2026-04-21 | 18.76 | $34.88 | 58500 |
| 2026-04-20 | 19.69 | $34.99 | 34807 |
| 2026-04-17 | 20.65 | $35.00 | 17600 |
| 2026-04-16 | 21.61 | $34.88 | 10400 |
| 2026-04-15 | 22.61 | $34.85 | 10800 |
| 2026-04-14 | 23.59 | $34.77 | 92500 |
| 2026-04-13 | 24.56 | $34.67 | 22920 |
| 2026-04-10 | 25.32 | $34.53 | 34900 |
| 2026-04-09 | 25.95 | $34.50 | 17310 |
| 2026-04-08 | 26.56 | $34.35 | 19639 |
| 2026-04-07 | 26.94 | $33.91 | 13000 |
| 2026-04-06 | 26.37 | $33.87 | 11904 |
| 2026-04-02 | 25.90 | $33.82 | 58100 |
| 2026-04-01 | 25.23 | $33.75 | 170700 |
| 2026-03-31 | 24.71 | $33.59 | 208300 |
| 2026-03-30 | 23.73 | $33.52 | 37000 |
| 2026-03-27 | 22.52 | $33.64 | 93235 |
| 2026-03-26 | 21.33 | $33.86 | 9700 |
| 2026-03-25 | 20.33 | $34.20 | 30400 |
| 2026-03-24 | 19.57 | $34.12 | 10443 |
| 2026-03-23 | 18.60 | $34.28 | 15719 |
| 2026-03-20 | 17.71 | $34.09 | 9600 |
| 2026-03-19 | 16.32 | $34.33 | 15000 |
| 2026-03-18 | 15.06 | $34.49 | 21400 |
| 2026-03-17 | 14.02 | $34.81 | 7000 |
| 2026-03-16 | 13.30 | $34.82 | 16200 |
| 2026-03-13 | 12.28 | $34.57 | 14220 |
| 2026-03-12 | 11.21 | $34.80 | 18300 |
| 2026-03-11 | 10.35 | $35.18 | 21324 |
| 2026-03-10 | 9.79 | $35.15 | 24000 |
| 2026-03-09 | 9.28 | $35.29 | 17700 |
| 2026-03-06 | 8.45 | $35.11 | 14700 |
| 2026-03-05 | 8.02 | $35.41 | 13800 |
| 2026-03-04 | 7.85 | $35.58 | 65649 |
| 2026-03-03 | 7.98 | $35.33 | 99800 |
| 2026-03-02 | 7.73 | $35.61 | 27831 |
| 2026-02-27 | 7.99 | $35.56 | 16000 |
| 2026-02-26 | 8.32 | $35.64 | 10820 |
| 2026-02-25 | 8.62 | $35.87 | 16100 |
| 2026-02-24 | 8.63 | $35.67 | 9546 |
| 2026-02-23 | 9.07 | $35.40 | 10263 |
| 2026-02-20 | 9.53 | $35.69 | 12931 |
| 2026-02-19 | 9.79 | $35.48 | 18500 |
| 2026-02-18 | 10.23 | $35.61 | 16900 |
| 2026-02-17 | 10.70 | $35.45 | 14011 |
| 2026-02-13 | 10.85 | $35.42 | 20400 |
| 2026-02-12 | 11.30 | $35.42 | 22000 |
| 2026-02-11 | 11.86 | $35.83 | 10009 |
| 2026-02-10 | 11.77 | $35.79 | 7500 |
| 2026-02-09 | 11.56 | $35.89 | 45226 |
| 2026-02-06 | 11.35 | $35.78 | 10521 |
| 2026-02-05 | 11.38 | $35.24 | 13400 |
| 2026-02-04 | 11.82 | $35.59 | 19000 |
| 2026-02-03 | 12.03 | $35.70 | 19323 |
| 2026-02-02 | 12.26 | $35.90 | 17000 |
| 2026-01-30 | 12.10 | $35.71 | 40244 |
| 2026-01-29 | 12.18 | $35.85 | 12000 |
| 2026-01-28 | 12.28 | $35.91 | 27000 |
| 2026-01-27 | 11.90 | $35.87 | 13208 |
| 2026-01-26 | 11.58 | $35.79 | 10600 |
| 2026-01-23 | 11.35 | $35.64 | 11600 |
| 2026-01-22 | 11.11 | $35.66 | 15800 |
| 2026-01-21 | 11.65 | $35.45 | 12300 |
| 2026-01-20 | 12.01 | $35.23 | 191300 |
| 2026-01-16 | 12.13 | $35.73 | 17147 |
| 2026-01-15 | 12.13 | $35.74 | 20348 |
| 2026-01-14 | 12.07 | $35.67 | 10900 |
| 2026-01-13 | 12.35 | $35.78 | 17200 |
| 2026-01-12 | 12.12 | $35.81 | 13000 |
| 2026-01-09 | 11.89 | $35.70 | 73900 |
| 2026-01-08 | 11.68 | $35.64 | 45446 |
| 2026-01-07 | 11.75 | $35.55 | 14825 |
| 2026-01-06 | 11.76 | $35.69 | 210000 |
| 2026-01-05 | 11.77 | $35.50 | 44147 |
| 2026-01-02 | 12.10 | $35.38 | 191000 |
| 2025-12-31 | 12.64 | $35.29 | 23800 |
| 2025-12-30 | 13.19 | $35.60 | 41200 |
| 2025-12-29 | 13.16 | $35.66 | 20500 |
| 2025-12-26 | 13.32 | $35.78 | 14234 |
| 2025-12-24 | 13.07 | $35.79 | 3812 |
| 2025-12-23 | 12.82 | $35.63 | 21000 |
| 2025-12-22 | 12.80 | $35.49 | 21418 |
| 2025-12-19 | 12.99 | $35.23 | 10323 |
| 2025-12-18 | 13.67 | $35.00 | 7300 |
| 2025-12-17 | 14.00 | $34.75 | 13935 |
| 2025-12-16 | 14.36 | $35.12 | 12531 |
| 2025-12-15 | 15.09 | $35.22 | 24704 |
| 2025-12-12 | 15.47 | $35.28 | 13730 |
| 2025-12-11 | 15.97 | $35.60 | 12725 |
| 2025-12-10 | 15.92 | $35.54 | 10018 |
| 2025-12-09 | 15.92 | $35.26 | 229241 |
| 2025-12-08 | 16.28 | $35.29 | 23208 |
| 2025-12-05 | 16.65 | $35.46 | 15521 |
| 2025-12-04 | 16.62 | $35.32 | 48140 |
| 2025-12-03 | 16.87 | $35.35 | 71100 |
| 2025-12-02 | 17.12 | $35.26 | 11016 |
| 2025-12-01 | 17.55 | $35.15 | 9106 |
| 2025-11-28 | 18.03 | $35.31 | 33000 |
| 2025-11-26 | 18.38 | $35.17 | 107500 |
| 2025-11-25 | 18.89 | $35.01 | 10500 |
| 2025-11-24 | 19.77 | $34.73 | 30146 |
| 2025-11-21 | 20.40 | $34.37 | 16200 |
| 2025-11-20 | 20.54 | $34.12 | 186318 |
| 2025-11-19 | 20.71 | $34.48 | 24700 |
| 2025-11-18 | 20.04 | $34.43 | 19320 |
| 2025-11-17 | 19.29 | $34.56 | 53809 |
| 2025-11-14 | 18.77 | $34.82 | 14130 |
| 2025-11-13 | 18.45 | $34.81 | 17100 |
| 2025-11-12 | 18.40 | $35.21 | 10136 |
| 2025-11-11 | 18.98 | $35.20 | 19548 |
| 2025-11-10 | 19.57 | $35.16 | 12400 |
| 2025-11-07 | 20.07 | $34.78 | 112612 |
| 2025-11-06 | 19.54 | $34.78 | 26200 |
| 2025-11-05 | 19.46 | $35.03 | 20700 |
| 2025-11-04 | 19.80 | $34.92 | 18332 |
| 2025-11-03 | 20.03 | $35.19 | 7200 |
| 2025-10-31 | 20.74 | $35.16 | 28600 |
| 2025-10-30 | 21.47 | $35.10 | 37300 |
| 2025-10-29 | 22.40 | $35.23 | 15200 |
| 2025-10-28 | 23.55 | $35.27 | 9800 |
| 2025-10-27 | 24.74 | $35.22 | 9532 |
| 2025-10-24 | 25.92 | $34.97 | 6800 |
| 2025-10-23 | 26.68 | $34.81 | 12337 |
| 2025-10-22 | 26.99 | $34.66 | 30801 |
| 2025-10-21 | 27.10 | $34.81 | 25648 |
| 2025-10-20 | 27.68 | $34.81 | 19005 |
| 2025-10-17 | 28.23 | $34.54 | 54340 |
| 2025-10-16 | 28.03 | $34.42 | 26000 |
| 2025-10-15 | 27.86 | $34.53 | 24610 |
| 2025-10-14 | 27.77 | $34.44 | 23640 |
| 2025-10-13 | 27.20 | $34.48 | 12302 |
| 2025-10-10 | 26.82 | $34.14 | 11000 |
| 2025-10-09 | 26.41 | $34.76 | 25129 |
| 2025-10-08 | 26.76 | $34.82 | 18212 |
| 2025-10-07 | 26.87 | $34.70 | 17932 |
| 2025-10-06 | 26.99 | $34.72 | 342800 |
| 2025-10-03 | 26.82 | $34.70 | 23347 |
| 2025-10-02 | 26.65 | $34.72 | 28335 |
| 2025-10-01 | 26.59 | $34.63 | 20912 |
| 2025-09-30 | 26.75 | $34.55 | 244600 |
| 2025-09-29 | 26.53 | $34.54 | 372025 |
| 2025-09-26 | 26.33 | $34.51 | 33000 |
| 2025-09-25 | 26.24 | $34.47 | 32508 |
| 2025-09-24 | 26.35 | $34.44 | 24831 |
| 2025-09-23 | 26.02 | $34.48 | 23600 |
| 2025-09-22 | 25.66 | $34.52 | 59500 |
| 2025-09-19 | 25.11 | $34.47 | 9621 |
| 2025-09-18 | 24.63 | $34.35 | 29928 |
| 2025-09-17 | 24.26 | $34.33 | 11700 |
| 2025-09-16 | 23.99 | $34.26 | 119700 |
| 2025-09-15 | 23.40 | $34.30 | 19338 |
| 2025-09-12 | 22.79 | $34.24 | 41500 |
| 2025-09-11 | 22.27 | $34.24 | 15300 |
| 2025-09-10 | 21.78 | $34.07 | 14826 |
| 2025-09-09 | 21.31 | $34.02 | 10600 |
| 2025-09-08 | 21.20 | $33.94 | 14429 |
| 2025-09-05 | 21.09 | $33.92 | 17337 |
| 2025-09-04 | 20.97 | $33.94 | 40230 |
| 2025-09-03 | 21.09 | $33.77 | 17649 |
| 2025-09-02 | 21.57 | $33.64 | 13240 |
| 2025-08-29 | 22.43 | $33.73 | 105700 |
| 2025-08-28 | 22.38 | $33.87 | 19200 |
| 2025-08-27 | 21.89 | $33.82 | 17300 |
| 2025-08-26 | 21.60 | $33.77 | 14900 |
| 2025-08-25 | 21.46 | $33.63 | 14500 |
| 2025-08-22 | 21.30 | $33.78 | 35300 |
| 2025-08-21 | 21.14 | $33.40 | 20301 |
| 2025-08-20 | 21.75 | $33.51 | 9800 |
| 2025-08-19 | 22.39 | $33.53 | 12900 |
| 2025-08-18 | 22.51 | $33.69 | 34500 |
| 2025-08-15 | 22.20 | $33.67 | 4900 |
| 2025-08-14 | 21.75 | $33.73 | 25330 |
| 2025-08-13 | 21.29 | $33.69 | 50300 |
| 2025-08-12 | 20.80 | $33.60 | 17300 |
| 2025-08-11 | 20.47 | $33.33 | 8711 |
| 2025-08-08 | 20.46 | $33.38 | 65103 |
| 2025-08-07 | 20.33 | $33.20 | 17400 |
| 2025-08-06 | 20.25 | $33.31 | 20140 |
| 2025-08-05 | 20.41 | $33.11 | 12800 |
| 2025-08-04 | 20.72 | $33.16 | 18306 |
| 2025-08-01 | 21.13 | $32.81 | 70535 |
| 2025-07-31 | 22.08 | $33.19 | 22900 |
| 2025-07-30 | 21.75 | $33.25 | 37100 |
| 2025-07-29 | 21.59 | $33.29 | 9100 |
| 2025-07-28 | 20.97 | $33.37 | 13445 |
| 2025-07-25 | 20.39 | $33.35 | 6939 |
| 2025-07-24 | 19.81 | $33.23 | 61100 |
| 2025-07-23 | 19.33 | $33.20 | 14240 |
| 2025-07-22 | 19.03 | $33.09 | 22145 |
| 2025-07-21 | 18.97 | $33.08 | 10100 |
| 2025-07-18 | 18.61 | $32.98 | 28943 |
| 2025-07-17 | 18.54 | $33.02 | 19600 |
| 2025-07-16 | 18.45 | $32.92 | 31419 |
| 2025-07-15 | 18.68 | $32.85 | 19542 |
| 2025-07-14 | 18.23 | $32.92 | 13000 |
| 2025-07-11 | 17.97 | $32.87 | 13700 |
| 2025-07-10 | 17.74 | $32.96 | 23000 |
| 2025-07-09 | 17.35 | $32.81 | 14416 |
| 2025-07-08 | 17.09 | $32.70 | 22925 |
| 2025-07-07 | 17.03 | $32.71 | 367600 |
| 2025-07-03 | 16.96 | $32.92 | 14600 |
| 2025-07-02 | 16.27 | $32.76 | 102900 |
| 2025-07-01 | 15.88 | $32.66 | 148600 |
| 2025-06-30 | 15.63 | $32.58 | 141300 |
| 2025-06-27 | 15.39 | $32.65 | 28300 |
| 2025-06-26 | 15.04 | $32.56 | 60943 |
| 2025-06-25 | 14.71 | $32.58 | 54900 |
| 2025-06-24 | 14.38 | $32.53 | 36830 |
| 2025-06-23 | 14.11 | $32.44 | 60215 |
| 2025-06-20 | 14.04 | $32.27 | 11200 |
| 2025-06-18 | 14.08 | $32.24 | 59900 |
| 2025-06-17 | 14.28 | $32.21 | 20900 |
| 2025-06-16 | 14.50 | $32.34 | 18900 |
| 2025-06-13 | 14.54 | $32.21 | 11721 |
| 2025-06-12 | 14.80 | $32.32 | 40637 |
| 2025-06-11 | 14.69 | $32.28 | 133725 |
| 2025-06-10 | 14.58 | $32.31 | 30331 |
| 2025-06-09 | 14.55 | $32.24 | 15007 |
| 2025-06-06 | 14.61 | $32.21 | 21739 |
| 2025-06-05 | 14.73 | $32.08 | 25200 |
| 2025-06-04 | 14.94 | $32.13 | 14300 |
| 2025-06-03 | 14.99 | $32.14 | 8600 |
| 2025-06-02 | 15.08 | $31.99 | 23743 |
| 2025-05-30 | 15.35 | $31.94 | 17903 |
| 2025-05-29 | 15.74 | $31.93 | 12815 |
| 2025-05-28 | 15.89 | $31.80 | 19000 |
| 2025-05-27 | 16.06 | $31.88 | 21626 |
| 2025-05-23 | 16.25 | $31.55 | 201600 |
| 2025-05-22 | 17.02 | $31.61 | 153800 |
| 2025-05-21 | 17.50 | $31.62 | 30300 |
| 2025-05-20 | 18.01 | $31.87 | 123036 |
| 2025-05-19 | 18.22 | $31.92 | 86411 |
| 2025-05-16 | 18.41 | $31.90 | 37300 |
| 2025-05-15 | 18.63 | $31.80 | 28932 |
| 2025-05-14 | 19.01 | $31.71 | 17545 |
| 2025-05-13 | 19.47 | $31.73 | 38807 |
| 2025-05-12 | 19.95 | $31.63 | 18200 |
| 2025-05-09 | 20.63 | $31.01 | 20700 |
| 2025-05-08 | 21.40 | $31.01 | 16600 |
| 2025-05-07 | 22.22 | $30.91 | 308100 |
| 2025-05-06 | 22.83 | $30.84 | 15821 |
| 2025-05-05 | 23.57 | $30.98 | 19423 |
| 2025-05-02 | 24.50 | $31.07 | 7400 |
| 2025-05-01 | 25.47 | $30.80 | 19400 |
| 2025-04-30 | 26.27 | $30.63 | 13800 |
| 2025-04-29 | 26.82 | $30.65 | 17424 |
| 2025-04-28 | 27.64 | $30.53 | 20000 |
| 2025-04-25 | 28.42 | $30.51 | 15618 |
| 2025-04-24 | 29.14 | $30.35 | 19500 |
| 2025-04-23 | 29.72 | $29.98 | 20127 |
| 2025-04-22 | 30.22 | $29.67 | 54414 |
| 2025-04-21 | 30.07 | $29.22 | 28005 |
| 2025-04-17 | 29.58 | $29.63 | 65141 |
| 2025-04-16 | 29.44 | $29.64 | 29900 |
| 2025-04-15 | 29.29 | $30.05 | 29300 |
| 2025-04-14 | 29.53 | $30.08 | 55737 |
| 2025-04-11 | 29.78 | $29.88 | 20900 |
| 2025-04-10 | 29.63 | $29.51 | 30400 |
| 2025-04-09 | 29.31 | $30.13 | 42729 |
| 2025-04-08 | 28.98 | $28.47 | 42600 |
| 2025-04-07 | 27.68 | $28.71 | 287200 |
| 2025-04-04 | 25.91 | $28.76 | 252700 |
| 2025-04-03 | 24.40 | $30.03 | 45311 |
| 2025-04-02 | 23.62 | $30.95 | 51400 |
| 2025-04-01 | 23.59 | $30.83 | 229800 |
| 2025-03-31 | 23.21 | $30.74 | 24142 |
| 2025-03-28 | 22.71 | $30.79 | 14385 |
| 2025-03-27 | 22.36 | $31.26 | 18888 |
| 2025-03-26 | 22.63 | $31.36 | 26417 |
| 2025-03-25 | 22.92 | $31.68 | 36025 |
| 2025-03-24 | 23.69 | $31.64 | 5700 |
| 2025-03-21 | 24.39 | $31.20 | 12700 |
| 2025-03-20 | 24.14 | $31.24 | 102835 |
| 2025-03-19 | 24.01 | $31.27 | 16938 |
| 2025-03-18 | 23.93 | $31.09 | 68200 |
| 2025-03-17 | 23.25 | $31.32 | 105900 |
| 2025-03-14 | 22.72 | $31.25 | 17500 |
| 2025-03-13 | 21.59 | $30.99 | 54700 |
| 2025-03-12 | 20.03 | $31.20 | 425530 |
| 2025-03-11 | 18.52 | $31.17 | 54522 |
| 2025-03-10 | 16.93 | $31.31 | 15700 |
| 2025-03-07 | 15.40 | $31.84 | 33631 |
| 2025-03-06 | 14.17 | $31.77 | 22333 |
| 2025-03-05 | 13.05 | $32.20 | 155629 |
| 2025-03-04 | 11.96 | $31.94 | 37700 |
| 2025-03-03 | 10.85 | $32.24 | 20701 |
| 2025-02-28 | 10.14 | $32.61 | 16800 |
| 2025-02-27 | 9.54 | $32.29 | 22726 |
| 2025-02-26 | 9.04 | $32.66 | 12600 |
| 2025-02-25 | 9.00 | $32.68 | 22100 |
| 2025-02-24 | 8.60 | $32.82 | 20701 |
| 2025-02-21 | 8.69 | $32.95 | 26117 |
| 2025-02-20 | 8.91 | $33.32 | 12200 |
| 2025-02-19 | 8.97 | $33.40 | 47400 |
| 2025-02-18 | 8.91 | $33.28 | 19700 |
| 2025-02-14 | 9.06 | $33.28 | 39238 |
| 2025-02-13 | 9.23 | $33.28 | 15400 |
| 2025-02-12 | 9.45 | $33.04 | 22322 |
| 2025-02-11 | 9.79 | $33.10 | 22100 |
| 2025-02-10 | 10.23 | $33.09 | 26700 |
| 2025-02-07 | 10.74 | $32.87 | 34502 |
| 2025-02-06 | 11.27 | $33.11 | 17500 |
| 2025-02-05 | 11.64 | $33.02 | 21400 |
| 2025-02-04 | 12.19 | $32.91 | 28845 |
| 2025-02-03 | 12.73 | $32.76 | 19200 |
| 2025-01-31 | 13.09 | $32.94 | 16195 |
| 2025-01-30 | 13.44 | $33.02 | 22219 |
| 2025-01-29 | 13.95 | $32.92 | 37645 |
| 2025-01-28 | 14.65 | $32.98 | 40600 |
| 2025-01-27 | 15.39 | $32.82 | 16941 |
| 2025-01-24 | 15.88 | $33.11 | 49600 |
| 2025-01-23 | 16.29 | $33.13 | 26400 |
| 2025-01-22 | 16.75 | $33.05 | 41100 |
| 2025-01-21 | 17.33 | $32.92 | 47647 |
| 2025-01-17 | 18.20 | $32.73 | 19900 |
| 2025-01-16 | 18.97 | $32.57 | 14000 |
| 2025-01-15 | 19.42 | $32.55 | 24807 |
| 2025-01-14 | 19.84 | $32.12 | 22900 |
| 2025-01-13 | 19.55 | $32.13 | 10900 |
| 2025-01-10 | 19.05 | $32.12 | 98035 |
| 2025-01-08 | 18.71 | $32.46 | 73200 |
| 2025-01-07 | 18.73 | $32.39 | 14315 |
| 2025-01-06 | 18.80 | $32.57 | 59432 |
| 2025-01-03 | 19.28 | $32.53 | 71200 |
| 2025-01-02 | 19.41 | $32.20 | 128700 |
| 2024-12-31 | 19.39 | $32.24 | 37100 |
| 2024-12-30 | 19.52 | $32.45 | 84548 |
| 2024-12-27 | 19.71 | $32.72 | 9200 |
| 2024-12-26 | 20.34 | $33.12 | 21300 |
| 2024-12-24 | 20.85 | $33.07 | 13500 |
| 2024-12-23 | 21.57 | $32.76 | 20219 |
| 2024-12-20 | 22.49 | $32.52 | 13300 |
| 2024-12-19 | 23.46 | $32.20 | 11600 |
| 2024-12-18 | 23.73 | $32.33 | 12811 |
| 2024-12-17 | 24.26 | $33.07 | 25601 |
| 2024-12-16 | 24.40 | $33.23 | 13643 |
| 2024-12-13 | 24.26 | $33.11 | 20600 |
| 2024-12-12 | 24.24 | $33.10 | 7500 |
| 2024-12-11 | 23.85 | $33.18 | 11300 |
| 2024-12-10 | 23.41 | $32.99 | 6207 |
| 2024-12-09 | 23.23 | $33.02 | 13220 |
| 2024-12-06 | 22.87 | $33.15 | 30100 |
| 2024-12-05 | 22.16 | $33.10 | 9103 |
| 2024-12-04 | 21.47 | $33.12 | 17100 |
| 2024-12-03 | 20.82 | $33.00 | 27900 |
| 2024-12-02 | 20.26 | $32.98 | 44100 |
| 2024-11-29 | 19.72 | $32.94 | 2700 |
| 2024-11-27 | 19.20 | $32.78 | 11336 |
| 2024-11-26 | 18.92 | $32.84 | 31100 |
| 2024-11-25 | 18.53 | $32.71 | 320400 |
| 2024-11-22 | 18.32 | $32.61 | 16334 |
| 2024-11-21 | 18.33 | $32.52 | 11718 |
| 2024-11-20 | 18.50 | $32.36 | 6403 |
| 2024-11-19 | 19.09 | $32.37 | 11200 |
| 2024-11-18 | 19.71 | $32.25 | 19100 |
| 2024-11-15 | 20.27 | $32.18 | 13030 |
| 2024-11-14 | 20.89 | $32.48 | 22400 |
| 2024-11-13 | 20.66 | $32.59 | 20500 |
| 2024-11-12 | 20.09 | $32.57 | 222200 |
| 2024-11-11 | 19.58 | $32.61 | 10002 |
| 2024-11-08 | 18.82 | $32.58 | 167100 |
| 2024-11-07 | 18.01 | $32.53 | 24500 |
| 2024-11-06 | 17.35 | $32.35 | 17241 |
| 2024-11-05 | 16.89 | $31.77 | 15304 |
| 2024-11-04 | 17.59 | $31.54 | 240734 |
| 2024-11-01 | 18.30 | $31.58 | 15500 |
| 2024-10-31 | 19.13 | $31.55 | 86623 |
| 2024-10-30 | 20.12 | $31.92 | 123600 |
| 2024-10-29 | 19.99 | $32.00 | 299800 |
| 2024-10-28 | 19.88 | $31.95 | 11122 |
| 2024-10-25 | 19.59 | $31.88 | 37000 |
| 2024-10-24 | 19.28 | $31.91 | 15423 |
| 2024-10-23 | 19.37 | $31.84 | 24500 |
| 2024-10-22 | 19.48 | $32.09 | 9917 |
| 2024-10-21 | 18.80 | $32.00 | 16300 |
| 2024-10-18 | 18.08 | $32.06 | 13700 |
| 2024-10-17 | 17.49 | $31.99 | 12000 |
| 2024-10-16 | 16.94 | $31.96 | 22100 |
| 2024-10-15 | 16.50 | $31.85 | 25200 |
| 2024-10-14 | 16.03 | $31.99 | 29421 |
| 2024-10-11 | 15.39 | $31.85 | 340136 |
| 2024-10-10 | 14.98 | $31.73 | 14400 |
| 2024-10-09 | 14.76 | $31.79 | 9600 |
| 2024-10-08 | 14.49 | $31.60 | 23004 |
| 2024-10-07 | 14.48 | $31.41 | 25600 |
| 2024-10-04 | 14.62 | $31.65 | 17700 |
| 2024-10-03 | 14.66 | $31.42 | 8622 |
| 2024-10-02 | 15.05 | $31.47 | 9437 |
| 2024-10-01 | 15.46 | $31.49 | 27400 |
| 2024-09-30 | 15.90 | $31.66 | 15200 |
| 2024-09-27 | 15.75 | $31.54 | 12130 |
| 2024-09-26 | 15.37 | $31.56 | 17706 |
| 2024-09-25 | 15.00 | $31.44 | 4500 |
| 2024-09-24 | 14.68 | $31.48 | 27100 |
| 2024-09-23 | 14.46 | $31.40 | 24335 |
| 2024-09-20 | 14.31 | $31.34 | 13000 |
| 2024-09-19 | 14.27 | $31.38 | 5100 |
| 2024-09-18 | 14.00 | $30.91 | 16900 |
| 2024-09-17 | 14.34 | $30.95 | 36436 |
| 2024-09-16 | 14.69 | $30.97 | 324130 |
| 2024-09-13 | 15.30 | $30.93 | 25230 |
| 2024-09-12 | 15.85 | $30.75 | 31300 |
| 2024-09-11 | 16.56 | $30.55 | 88100 |
| 2024-09-10 | 16.84 | $30.26 | 24713 |
| 2024-09-09 | 16.49 | $30.13 | 59200 |
| 2024-09-06 | 16.01 | $29.88 | 6326 |
| 2024-09-05 | 15.51 | $30.29 | 29400 |
| 2024-09-04 | 15.60 | $30.42 | 67200 |
| 2024-09-03 | 15.89 | $30.40 | 240727 |
| 2024-08-30 | 16.30 | $31.00 | 127513 |
| 2024-08-29 | 16.94 | $30.74 | 7348 |
| 2024-08-28 | 17.67 | $30.77 | 50144 |
| 2024-08-27 | 18.55 | $30.84 | 6400 |
| 2024-08-26 | 19.15 | $30.83 | 5316 |
| 2024-08-23 | 19.78 | $30.93 | 15119 |
| 2024-08-22 | 20.45 | $30.60 | 4619 |
| 2024-08-21 | 21.22 | $30.83 | 6300 |
| 2024-08-20 | 21.70 | $30.71 | 86000 |
| 2024-08-19 | 22.30 | $30.74 | 17312 |
| 2024-08-16 | 22.97 | $30.53 | 17536 |
| 2024-08-15 | 23.99 | $30.46 | 145700 |
| 2024-08-14 | 25.11 | $30.10 | 57500 |
| 2024-08-13 | 25.88 | $29.99 | 12506 |
| 2024-08-12 | 26.47 | $29.61 | 18313 |
| 2024-08-09 | 26.52 | $29.63 | 366223 |
| 2024-08-08 | 26.55 | $29.54 | 6700 |
| 2024-08-07 | 26.30 | $29.12 | 17216 |
| 2024-08-06 | 26.02 | $29.27 | 32400 |
| 2024-08-05 | 25.90 | $29.04 | 24000 |
| 2024-08-02 | 24.91 | $29.67 | 6646 |
| 2024-08-01 | 24.59 | $30.03 | 4730 |
| 2024-07-31 | 24.87 | $30.39 | 5600 |
| 2024-07-30 | 25.85 | $30.02 | 10828 |
| 2024-07-29 | 26.36 | $30.12 | 11400 |
| 2024-07-26 | 27.35 | $30.06 | 205400 |
| 2024-07-25 | 28.28 | $29.88 | 11637 |
| 2024-07-24 | 29.26 | $29.95 | 8722 |
| 2024-07-23 | 30.45 | $30.48 | 40900 |
| 2024-07-22 | 30.96 | $30.46 | 48051 |
| 2024-07-19 | 31.63 | $30.27 | 2194 |
| 2024-07-18 | 32.58 | $30.42 | 11077 |
| 2024-07-17 | 33.13 | $30.58 | 7158 |
| 2024-07-16 | 33.13 | $30.83 | 5661 |
| 2024-07-15 | 32.06 | $30.71 | 20945 |
| 2024-07-12 | 30.94 | $30.69 | 6579 |
| 2024-07-11 | 29.82 | $30.57 | 6142 |
| 2024-07-10 | 28.69 | $30.72 | 4295 |
| 2024-07-09 | 27.60 | $30.54 | 11468 |
| 2024-07-08 | 26.65 | $30.54 | 7617 |
| 2024-07-05 | 25.74 | $30.48 | 9836 |
| 2024-07-03 | 24.87 | $30.36 | 64974 |
| 2024-07-02 | 24.16 | $30.24 | 624068 |
| 2024-07-01 | 23.63 | $30.16 | 109853 |
| 2024-06-28 | 23.27 | $30.05 | 3974 |
| 2024-06-27 | 22.74 | $30.16 | 7945 |
| 2024-06-26 | 22.31 | $30.18 | 5819 |
| 2024-06-25 | 21.95 | $30.10 | 4240 |
| 2024-06-24 | 21.69 | $29.96 | 4537 |
| 2024-06-21 | 21.41 | $30.11 | 15082 |
| 2024-06-20 | 20.74 | $30.15 | 13289 |
| 2024-06-18 | 19.89 | $30.21 | 11460 |
| 2024-06-17 | 19.08 | $30.17 | 11520 |
| 2024-06-14 | 18.23 | $29.91 | 42940 |
| 2024-06-13 | 17.87 | $29.97 | 13060 |
| 2024-06-12 | 17.49 | $29.90 | 17045 |
| 2024-06-11 | 16.94 | $29.59 | 12929 |
| 2024-06-10 | 17.16 | $29.53 | 10502 |
| 2024-06-07 | 17.17 | $29.46 | 3130 |
| 2024-06-06 | 17.18 | $29.48 | 14177 |
| 2024-06-05 | 17.32 | $29.47 | 7061 |
| 2024-06-04 | 17.62 | $29.15 | 296283 |
| 2024-06-03 | 18.49 | $29.08 | 9707 |
| 2024-05-31 | 19.40 | $29.14 | 8745 |
| 2024-05-30 | 20.04 | $28.89 | 9729 |
| 2024-05-29 | 20.96 | $29.09 | 12471 |
| 2024-05-28 | 21.60 | $29.21 | 14188 |
| 2024-05-24 | 21.73 | $29.23 | 26322 |
| 2024-05-23 | 21.92 | $29.08 | 29560 |
| 2024-05-22 | 22.11 | $29.26 | 19689 |
| 2024-05-21 | 21.90 | $29.35 | 11858 |
| 2024-05-20 | 21.29 | $29.29 | 27507 |
| 2024-05-17 | 20.66 | $29.22 | 5948 |
| 2024-05-16 | 20.25 | $29.14 | 18494 |
| 2024-05-15 | 19.83 | $29.24 | 23071 |
| 2024-05-14 | 19.52 | $28.95 | 16185 |
| 2024-05-13 | 19.79 | $28.82 | 9066 |
| 2024-05-10 | 20.32 | $28.83 | 53921 |
| 2024-05-09 | 20.88 | $28.78 | 19977 |
| 2024-05-08 | 21.64 | $28.67 | 14173 |
| 2024-05-07 | 22.71 | $28.67 | 19003 |
| 2024-05-06 | 23.65 | $28.61 | 9998 |
| 2024-05-03 | 24.84 | $28.41 | 28767 |
| 2024-05-02 | 25.67 | $28.14 | 26372 |
| 2024-05-01 | 25.82 | $28.00 | 10666 |
| 2024-04-30 | 25.97 | $28.09 | 13995 |
| 2024-04-29 | 26.34 | $28.37 | 12205 |
| 2024-04-26 | 27.20 | $28.35 | 33123 |
| 2024-04-25 | 28.11 | $28.13 | 60770 |
| 2024-04-24 | 28.35 | $28.22 | 21043 |
| 2024-04-23 | 29.05 | $28.23 | 272312 |
| 2024-04-22 | 29.77 | $28.01 | 76832 |
| 2024-04-19 | 30.08 | $27.85 | 307298 |
| 2024-04-18 | 30.11 | $28.03 | 640037 |
| 2024-04-17 | 30.54 | $28.11 | 9825 |
| 2024-04-16 | 31.11 | $28.21 | 111659 |
| 2024-04-15 | 31.97 | $28.25 | 8849 |
| 2024-04-12 | 32.95 | $28.49 | 11986 |
| 2024-04-11 | 34.52 | $28.82 | 11372 |
| 2024-04-10 | 35.97 | $28.64 | 10167 |
| 2024-04-09 | 37.86 | $28.80 | 19809 |
| 2024-04-08 | 39.66 | $28.80 | 6272 |
| 2024-04-05 | 40.91 | $28.86 | 19373 |
| 2024-04-04 | 42.26 | $28.57 | 23126 |
| 2024-04-03 | 43.67 | $28.84 | 10595 |
| 2024-04-02 | 44.16 | $28.80 | 49835 |
| 2024-04-01 | 44.78 | $28.98 | 56998 |
| 2024-03-28 | 44.41 | $28.95 | 72197 |
| 2024-03-27 | 44.65 | $28.95 | 6340 |
| 2024-03-26 | 44.96 | $28.94 | 2876 |
| 2024-03-25 | 45.31 | $28.93 | 10736 |
| 2024-03-22 | 45.51 | $28.93 | 391 |
| 2024-03-21 | 45.76 | $28.92 | 3766 |
| 2024-03-20 | 46.06 | $28.89 | 824 |
| 2024-03-19 | 46.49 | $28.86 | 8566 |
| 2024-03-18 | 46.98 | $28.83 | 4598 |
| 2024-03-15 | 47.50 | $28.76 | 3782 |
| 2024-03-14 | 48.23 | $28.79 | 8625 |
| 2024-03-13 | 48.82 | $28.81 | 5641 |
| 2024-03-12 | 49.22 | $28.81 | 9973 |
| 2024-03-11 | 49.68 | $28.70 | 4254 |
| 2024-03-08 | 50.31 | $28.74 | 6731 |
| 2024-03-07 | 50.81 | $28.73 | 3779 |
| 2024-03-06 | 51.38 | $28.64 | 2502 |
| 2024-03-05 | 52.09 | $28.58 | 2855 |
| 2024-03-04 | 52.90 | $28.70 | 18221 |
| 2024-03-01 | 53.27 | $28.70 | 7424 |
| 2024-02-29 | 53.71 | $28.63 | 6228 |
| 2024-02-28 | 54.25 | $28.55 | 606 |
| 2024-02-27 | 54.96 | $28.56 | 4680 |
| 2024-02-26 | 55.71 | $28.54 | 2876 |
| 2024-02-23 | 56.47 | $28.57 | 6912 |
| 2024-02-22 | 57.17 | $28.52 | 5189 |
| 2024-02-21 | 58.01 | $28.23 | 328814 |
| 2024-02-20 | 59.29 | $28.18 | 4098 |
| 2024-02-16 | 60.61 | $28.29 | 324714 |
| 2024-02-15 | 61.51 | $28.34 | 479 |
| 2024-02-14 | 62.59 | $28.24 | 330 |
| 2024-02-13 | 63.85 | $28.09 | 5668 |
| 2024-02-12 | 65.37 | $28.28 | 683 |
| 2024-02-09 | 65.81 | $28.33 | 11448 |
| 2024-02-08 | 66.23 | $28.25 | 3571 |
| 2024-02-07 | 66.76 | $28.23 | 340 |
| 2024-02-06 | 67.20 | $28.06 | 5395 |
| 2024-02-05 | 67.81 | $28.05 | 4128 |
| 2024-02-02 | 68.46 | $28.09 | 5646 |
| 2024-02-01 | 69.07 | $27.88 | 7785 |
| 2024-01-31 | 69.95 | $27.66 | 6043 |
| 2024-01-30 | 70.93 | $27.94 | 55844 |
| 2024-01-29 | 71.07 | $27.94 | 800 |
| 2024-01-26 | 71.24 | $27.81 | 5599 |
| 2024-01-25 | 71.45 | $27.80 | 6387 |
| 2024-01-24 | 71.73 | $27.73 | 8957 |
| 2024-01-23 | 72.02 | $27.71 | 978 |
| 2024-01-22 | 72.45 | $27.66 | 6376 |
| 2024-01-19 | 72.89 | $27.60 | 3816 |
| 2024-01-18 | 73.45 | $27.36 | 4198 |
| 2024-01-17 | 74.21 | $27.18 | 4054 |
| 2024-01-16 | 75.14 | $27.30 | 6006 |
| 2024-01-12 | 75.53 | $27.36 | 8573 |
| 2024-01-11 | 75.72 | $27.33 | 80 |
| 2024-01-10 | 75.95 | $27.33 | 2028 |
| 2024-01-09 | 76.18 | $27.24 | 320919 |
| 2024-01-08 | 76.47 | $27.26 | 102 |
| 2024-01-05 | 76.78 | $26.98 | 40186 |
| 2024-01-04 | 77.17 | $26.98 | 3465 |
| 2024-01-03 | 77.59 | $27.02 | 9028 |
| 2024-01-02 | 77.92 | $27.15 | 16192 |
| 2023-12-29 | 78.06 | $27.32 | 5635 |
| 2023-12-28 | 77.71 | $27.29 | 2279 |
| 2023-12-27 | 77.34 | $27.31 | 1023 |
| 2023-12-26 | 76.97 | $27.29 | 5 |
| 2023-12-22 | 76.48 | $27.28 | 500 |
| 2023-12-21 | 75.97 | $27.26 | 1518 |
| 2023-12-20 | 75.43 | $27.24 | 7018 |
| 2023-12-19 | 74.87 | $27.26 | 1098 |
| 2023-12-18 | 74.18 | $27.22 | 1042 |
| 2023-12-15 | 73.47 | $27.24 | 1643 |
| 2023-12-14 | 72.71 | $27.23 | 2250 |
| 2023-12-13 | 71.87 | $27.21 | 100 |
| 2023-12-12 | 70.98 | $27.16 | 570 |
| 2023-12-11 | 70.06 | $27.10 | 2172 |
| 2023-12-08 | 69.09 | $27.04 | 366 |
| 2023-12-07 | 68.08 | $26.95 | 1146 |
| 2023-12-06 | 67.01 | $26.87 | 100 |
| 2023-12-05 | 65.89 | $26.90 | — |
| 2023-12-04 | 64.72 | $26.92 | 2009 |
| 2023-12-01 | 63.49 | $26.96 | 670 |
| 2023-11-30 | 62.11 | $26.88 | 550 |
| 2023-11-29 | 60.67 | $26.84 | 3387 |
| 2023-11-28 | 59.15 | $26.84 | 2100 |
| 2023-11-27 | 57.55 | $26.81 | 1897 |
| 2023-11-24 | 55.87 | $26.84 | 898 |
| 2023-11-22 | 54.10 | $26.85 | 1969 |
| 2023-11-21 | 52.24 | $26.79 | 3080 |
| 2023-11-20 | 50.29 | $26.80 | 2204 |
| 2023-11-17 | 48.23 | $26.64 | 3875 |
| 2023-11-16 | 46.06 | $26.61 | 1427 |
| 2023-11-15 | 43.79 | $26.57 | 1812 |
| 2023-11-14 | 41.40 | $26.54 | 1201 |
| 2023-11-13 | 38.88 | $26.21 | 7808 |
| 2023-11-10 | 36.24 | $26.22 | 4674 |
| 2023-11-09 | 33.47 | $25.89 | 40 |
| 2023-11-08 | 30.55 | $26.07 | 943 |
| 2023-11-07 | 27.42 | $26.04 | 5769 |
| 2023-11-06 | 24.11 | $25.96 | 5898 |
| 2023-11-03 | 20.63 | $26.01 | 6814 |
| 2023-11-02 | 16.95 | $25.76 | 1614 |
| 2023-11-01 | 13.08 | $25.42 | 3435 |
| 2023-10-31 | 9.01 | $25.26 | 1371 |
| 2023-10-30 | 4.73 | $25.17 | 1274 |
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