Is Global X - Emerging Markets Great Consumer ETF (EMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X - Emerging Markets Great Consumer ETF (EMC) research center and poll results.
AMEX : EMC
Global X - Emerging Markets Great Consumer ETF — Technical Indicators
$35.62 USD
$0.35 (0.99%)
- Volume
- 64
- Average Volume
- 7.04K
- Market Capitalization
- $69.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.30
- Year Low
- $27.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.77
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.49
Average
28.17
Maximum
37.77
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 35.77 | $35.48 | 4600 |
| 2026-07-30 | 35.82 | $35.27 | 3700 |
| 2026-07-29 | 35.89 | $33.74 | 3509 |
| 2026-07-28 | 36.09 | $34.52 | 7400 |
| 2026-07-27 | 36.21 | $35.07 | 4321 |
| 2026-07-24 | 36.31 | $34.94 | 4600 |
| 2026-07-23 | 36.43 | $35.43 | 22243 |
| 2026-07-22 | 36.53 | $35.88 | 5143 |
| 2026-07-21 | 36.59 | $36.15 | 8500 |
| 2026-07-20 | 36.74 | $35.09 | 6800 |
| 2026-07-17 | 36.94 | $35.04 | 3319 |
| 2026-07-16 | 37.09 | $35.51 | 4800 |
| 2026-07-15 | 37.22 | $36.22 | 2900 |
| 2026-07-14 | 37.34 | $36.25 | 940 |
| 2026-07-13 | 37.41 | $35.75 | 1211 |
| 2026-07-10 | 37.49 | $37.10 | 2411 |
| 2026-07-09 | 37.43 | $37.04 | 3100 |
| 2026-07-08 | 37.41 | $36.79 | 3000 |
| 2026-07-07 | 37.40 | $36.57 | 2710 |
| 2026-07-06 | 37.37 | $37.59 | 3701 |
| 2026-07-02 | 37.41 | $36.41 | 9827 |
| 2026-07-01 | 37.51 | $36.77 | 11413 |
| 2026-06-30 | 37.63 | $37.64 | 5000 |
| 2026-06-29 | 37.68 | $36.95 | 10708 |
| 2026-06-26 | 37.71 | $37.03 | 4600 |
| 2026-06-25 | 37.75 | $37.38 | 7300 |
| 2026-06-24 | 37.77 | $37.34 | 1916 |
| 2026-06-23 | 37.77 | $37.16 | 9900 |
| 2026-06-22 | 37.73 | $39.18 | 3113 |
| 2026-06-18 | 37.58 | $39.13 | 3500 |
| 2026-06-17 | 37.42 | $38.01 | 3818 |
| 2026-06-16 | 37.28 | $38.08 | 5200 |
| 2026-06-15 | 37.16 | $38.69 | 1326 |
| 2026-06-12 | 37.01 | $37.53 | 6500 |
| 2026-06-11 | 36.98 | $37.38 | 900 |
| 2026-06-10 | 36.96 | $35.96 | 3500 |
| 2026-06-09 | 36.98 | $36.53 | 12347 |
| 2026-06-08 | 37.02 | $36.64 | 6800 |
| 2026-06-05 | 37.07 | $35.98 | 42121 |
| 2026-06-04 | 37.10 | $38.31 | 3900 |
| 2026-06-03 | 37.05 | $38.50 | 22900 |
| 2026-06-02 | 36.92 | $39.15 | 4100 |
| 2026-06-01 | 36.71 | $38.58 | 3100 |
| 2026-05-29 | 36.54 | $37.71 | 11600 |
| 2026-05-28 | 36.40 | $37.68 | 5834 |
| 2026-05-27 | 36.23 | $37.76 | 2648 |
| 2026-05-26 | 36.06 | $37.53 | 3400 |
| 2026-05-22 | 35.92 | $36.19 | 4400 |
| 2026-05-21 | 35.85 | $36.20 | 7113 |
| 2026-05-20 | 35.75 | $35.95 | 2500 |
| 2026-05-19 | 35.70 | $35.29 | 4500 |
| 2026-05-18 | 35.65 | $35.63 | 500 |
| 2026-05-15 | 35.59 | $35.65 | 3400 |
| 2026-05-14 | 35.54 | $37.05 | 5900 |
| 2026-05-13 | 35.40 | $36.94 | 4500 |
| 2026-05-12 | 35.25 | $36.29 | 5521 |
| 2026-05-11 | 35.13 | $37.46 | 4326 |
| 2026-05-08 | 34.92 | $37.50 | 1711 |
| 2026-05-07 | 34.69 | $36.70 | 7200 |
| 2026-05-06 | 34.51 | $37.22 | 4500 |
| 2026-05-05 | 34.30 | $35.90 | 4400 |
| 2026-05-04 | 34.07 | $35.06 | 6915 |
| 2026-05-01 | 33.87 | $35.04 | 8300 |
| 2026-04-30 | 33.66 | $35.01 | 13000 |
| 2026-04-29 | 33.47 | $34.28 | 4011 |
| 2026-04-28 | 33.30 | $34.31 | 7838 |
| 2026-04-27 | 33.07 | $34.74 | 5229 |
| 2026-04-24 | 32.85 | $34.84 | 7100 |
| 2026-04-23 | 32.63 | $34.17 | 6132 |
| 2026-04-22 | 32.50 | $34.91 | 6500 |
| 2026-04-21 | 32.31 | $34.20 | 3418 |
| 2026-04-20 | 32.18 | $34.47 | 7700 |
| 2026-04-17 | 31.99 | $34.79 | 4909 |
| 2026-04-16 | 31.83 | $34.11 | 2400 |
| 2026-04-15 | 31.71 | $33.93 | 1309 |
| 2026-04-14 | 31.63 | $33.87 | 4123 |
| 2026-04-13 | 31.54 | $33.30 | 2633 |
| 2026-04-10 | 31.44 | $33.04 | 3037 |
| 2026-04-09 | 31.35 | $32.92 | 3816 |
| 2026-04-08 | 31.32 | $33.08 | 4713 |
| 2026-04-07 | 31.29 | $31.25 | 5000 |
| 2026-04-06 | 31.33 | $31.08 | 5623 |
| 2026-04-02 | 31.35 | $30.86 | 3541 |
| 2026-04-01 | 31.40 | $31.23 | 18200 |
| 2026-03-31 | 31.47 | $30.89 | 4400 |
| 2026-03-30 | 31.53 | $29.81 | 6415 |
| 2026-03-27 | 31.72 | $30.27 | 5100 |
| 2026-03-26 | 31.92 | $30.45 | 10400 |
| 2026-03-25 | 32.11 | $31.58 | 8700 |
| 2026-03-24 | 32.26 | $31.16 | 5500 |
| 2026-03-23 | 32.43 | $31.55 | 6234 |
| 2026-03-20 | 32.55 | $30.57 | 9644 |
| 2026-03-19 | 32.74 | $31.61 | 6600 |
| 2026-03-18 | 32.84 | $31.68 | 500 |
| 2026-03-17 | 32.96 | $32.34 | 4501 |
| 2026-03-16 | 33.03 | $32.14 | 14104 |
| 2026-03-13 | 33.11 | $31.23 | 3421 |
| 2026-03-12 | 33.22 | $31.33 | 11917 |
| 2026-03-11 | 33.36 | $32.33 | 2500 |
| 2026-03-10 | 33.43 | $32.40 | 12223 |
| 2026-03-09 | 33.49 | $32.05 | 9600 |
| 2026-03-06 | 33.56 | $31.52 | 13722 |
| 2026-03-05 | 33.60 | $31.89 | 11333 |
| 2026-03-04 | 33.64 | $32.67 | 16000 |
| 2026-03-03 | 33.67 | $32.11 | 4600 |
| 2026-03-02 | 33.72 | $33.57 | 1511 |
| 2026-02-27 | 33.69 | $34.12 | 7300 |
| 2026-02-26 | 33.67 | $34.35 | 6100 |
| 2026-02-25 | 33.63 | $34.62 | 3900 |
| 2026-02-24 | 33.57 | $34.47 | 13900 |
| 2026-02-23 | 33.48 | $33.99 | 6701 |
| 2026-02-20 | 33.41 | $34.38 | 8100 |
| 2026-02-19 | 33.31 | $33.68 | 6500 |
| 2026-02-18 | 33.23 | $33.93 | 10130 |
| 2026-02-17 | 33.11 | $33.73 | 36136 |
| 2026-02-13 | 33.05 | $33.73 | 14049 |
| 2026-02-12 | 32.99 | $33.58 | 14009 |
| 2026-02-11 | 32.92 | $34.14 | 10700 |
| 2026-02-10 | 32.82 | $33.62 | 12426 |
| 2026-02-09 | 32.76 | $33.66 | 3400 |
| 2026-02-06 | 32.68 | $33.40 | 15030 |
| 2026-02-05 | 32.61 | $32.40 | 3823 |
| 2026-02-04 | 32.58 | $32.58 | 13900 |
| 2026-02-03 | 32.57 | $33.24 | 11503 |
| 2026-02-02 | 32.51 | $33.30 | 5743 |
| 2026-01-30 | 32.43 | $32.97 | 16700 |
| 2026-01-29 | 32.32 | $33.54 | 13249 |
| 2026-01-28 | 32.18 | $33.71 | 51233 |
| 2026-01-27 | 32.04 | $33.39 | 14900 |
| 2026-01-26 | 31.91 | $32.66 | 404700 |
| 2026-01-23 | 31.80 | $32.56 | 3500 |
| 2026-01-22 | 31.71 | $32.33 | 17400 |
| 2026-01-21 | 31.61 | $32.13 | 17030 |
| 2026-01-20 | 31.52 | $31.62 | 14316 |
| 2026-01-16 | 31.44 | $32.37 | 14614 |
| 2026-01-15 | 31.30 | $32.52 | 19800 |
| 2026-01-14 | 31.17 | $32.21 | 61926 |
| 2026-01-13 | 31.07 | $32.15 | 10346 |
| 2026-01-12 | 30.98 | $32.55 | 26500 |
| 2026-01-09 | 30.89 | $31.99 | 8200 |
| 2026-01-08 | 30.83 | $31.89 | 6042 |
| 2026-01-07 | 30.76 | $31.92 | 9726 |
| 2026-01-06 | 30.69 | $32.26 | 22500 |
| 2026-01-05 | 30.60 | $32.10 | 5314 |
| 2026-01-02 | 30.51 | $31.69 | 6328 |
| 2025-12-31 | 30.45 | $30.74 | 2344 |
| 2025-12-30 | 30.43 | $30.80 | 5016 |
| 2025-12-29 | 30.41 | $30.82 | 6246 |
| 2025-12-26 | 30.38 | $30.81 | 2500 |
| 2025-12-24 | 30.36 | $30.63 | 3100 |
| 2025-12-23 | 30.32 | $30.58 | 4900 |
| 2025-12-22 | 30.28 | $30.45 | 3600 |
| 2025-12-19 | 30.23 | $30.36 | 6800 |
| 2025-12-18 | 30.19 | $30.05 | 5600 |
| 2025-12-17 | 30.18 | $29.56 | 8700 |
| 2025-12-16 | 30.20 | $29.89 | 4200 |
| 2025-12-15 | 30.21 | $30.18 | 10500 |
| 2025-12-12 | 30.22 | $30.29 | 4800 |
| 2025-12-11 | 30.23 | $30.73 | 6200 |
| 2025-12-10 | 30.23 | $30.82 | 8900 |
| 2025-12-09 | 30.23 | $30.47 | 3600 |
| 2025-12-08 | 30.25 | $30.48 | 11000 |
| 2025-12-05 | 30.24 | $30.51 | 12500 |
| 2025-12-04 | 30.25 | $30.41 | 1500 |
| 2025-12-03 | 30.29 | $30.38 | 5200 |
| 2025-12-02 | 30.31 | $30.38 | 9900 |
| 2025-12-01 | 30.36 | $30.32 | 1700 |
| 2025-11-28 | 30.41 | $30.37 | 2800 |
| 2025-11-26 | 30.46 | $30.26 | 5600 |
| 2025-11-25 | 30.53 | $29.91 | 14500 |
| 2025-11-24 | 30.61 | $29.84 | 8900 |
| 2025-11-21 | 30.70 | $29.47 | 14300 |
| 2025-11-20 | 30.79 | $29.44 | 8500 |
| 2025-11-19 | 30.88 | $29.82 | 3200 |
| 2025-11-18 | 30.94 | $29.98 | 5100 |
| 2025-11-17 | 31.00 | $30.17 | 21000 |
| 2025-11-14 | 31.07 | $30.38 | 25400 |
| 2025-11-13 | 31.11 | $30.41 | 114400 |
| 2025-11-12 | 31.15 | $30.70 | 5500 |
| 2025-11-11 | 31.17 | $30.87 | 4500 |
| 2025-11-10 | 31.17 | $30.83 | 15000 |
| 2025-11-07 | 31.18 | $30.39 | 18800 |
| 2025-11-06 | 31.19 | $30.67 | 4900 |
| 2025-11-05 | 31.23 | $31.11 | 4500 |
| 2025-11-04 | 31.26 | $30.81 | 4000 |
| 2025-11-03 | 31.29 | $31.48 | 7800 |
| 2025-10-31 | 31.30 | $31.28 | 4400 |
| 2025-10-30 | 31.32 | $31.35 | 6800 |
| 2025-10-29 | 31.32 | $31.67 | 9100 |
| 2025-10-28 | 31.31 | $31.58 | 7100 |
| 2025-10-27 | 31.29 | $31.67 | 2600 |
| 2025-10-24 | 31.26 | $31.25 | 3600 |
| 2025-10-23 | 31.23 | $31.14 | 5400 |
| 2025-10-22 | 31.22 | $31.03 | 6200 |
| 2025-10-21 | 31.23 | $31.18 | 11600 |
| 2025-10-20 | 31.22 | $31.55 | 6400 |
| 2025-10-17 | 31.21 | $31.18 | 6400 |
| 2025-10-16 | 31.21 | $31.17 | 8300 |
| 2025-10-15 | 31.21 | $31.21 | 2700 |
| 2025-10-14 | 31.22 | $30.78 | 4900 |
| 2025-10-13 | 31.24 | $31.11 | 4500 |
| 2025-10-10 | 31.23 | $30.56 | 45300 |
| 2025-10-09 | 31.23 | $31.46 | 7300 |
| 2025-10-08 | 31.20 | $31.70 | 2600 |
| 2025-10-07 | 31.14 | $31.39 | 3500 |
| 2025-10-06 | 31.08 | $31.78 | 3400 |
| 2025-10-03 | 31.00 | $31.56 | 4900 |
| 2025-10-02 | 30.92 | $31.52 | 5400 |
| 2025-10-01 | 30.83 | $31.38 | 8100 |
| 2025-09-30 | 30.74 | $31.16 | 4400 |
| 2025-09-29 | 30.66 | $31.04 | 5400 |
| 2025-09-26 | 30.60 | $30.75 | 5000 |
| 2025-09-25 | 30.56 | $30.98 | 2600 |
| 2025-09-24 | 30.50 | $31.06 | 11200 |
| 2025-09-23 | 30.45 | $31.08 | 9300 |
| 2025-09-22 | 30.40 | $31.23 | 15600 |
| 2025-09-19 | 30.34 | $31.18 | 1600 |
| 2025-09-18 | 30.26 | $31.32 | 3500 |
| 2025-09-17 | 30.17 | $31.36 | 10600 |
| 2025-09-16 | 30.08 | $31.16 | 5600 |
| 2025-09-15 | 30.01 | $30.88 | 3900 |
| 2025-09-12 | 29.94 | $30.68 | 6300 |
| 2025-09-11 | 29.89 | $30.75 | 5100 |
| 2025-09-10 | 29.84 | $30.45 | 2100 |
| 2025-09-09 | 29.79 | $30.35 | 12500 |
| 2025-09-08 | 29.74 | $30.12 | 1600 |
| 2025-09-05 | 29.70 | $29.99 | 4700 |
| 2025-09-04 | 29.68 | $29.62 | 1700 |
| 2025-09-03 | 29.67 | $29.67 | 12400 |
| 2025-09-02 | 29.64 | $29.54 | 4800 |
| 2025-08-29 | 29.62 | $29.73 | 3400 |
| 2025-08-28 | 29.57 | $29.98 | 1600 |
| 2025-08-27 | 29.53 | $29.82 | 4300 |
| 2025-08-26 | 29.49 | $30.08 | 2600 |
| 2025-08-25 | 29.45 | $30.09 | 1200 |
| 2025-08-22 | 29.41 | $30.12 | 1300 |
| 2025-08-21 | 29.39 | $29.51 | 3200 |
| 2025-08-20 | 29.40 | $29.56 | 9000 |
| 2025-08-19 | 29.42 | $29.52 | 4800 |
| 2025-08-18 | 29.43 | $29.75 | 4400 |
| 2025-08-15 | 29.42 | $29.56 | 11800 |
| 2025-08-14 | 29.41 | $29.49 | 7000 |
| 2025-08-13 | 29.42 | $29.84 | 12800 |
| 2025-08-12 | 29.40 | $29.54 | 12600 |
| 2025-08-11 | 29.39 | $29.27 | 9000 |
| 2025-08-08 | 29.38 | $29.39 | 11500 |
| 2025-08-07 | 29.36 | $29.59 | 8700 |
| 2025-08-06 | 29.34 | $29.29 | 11200 |
| 2025-08-05 | 29.34 | $29.15 | 25000 |
| 2025-08-04 | 29.34 | $29.15 | 7200 |
| 2025-08-01 | 29.33 | $28.77 | 9100 |
| 2025-07-31 | 29.35 | $29.05 | 10700 |
| 2025-07-30 | 29.36 | $29.02 | 20000 |
| 2025-07-29 | 29.38 | $29.32 | 28000 |
| 2025-07-28 | 29.38 | $29.36 | 11300 |
| 2025-07-25 | 29.37 | $29.70 | 3400 |
| 2025-07-24 | 29.35 | $29.76 | 5900 |
| 2025-07-23 | 29.31 | $29.95 | 8900 |
| 2025-07-22 | 29.27 | $29.63 | 9700 |
| 2025-07-21 | 29.21 | $29.53 | 39900 |
| 2025-07-18 | 29.14 | $29.43 | 900 |
| 2025-07-17 | 29.08 | $29.61 | 4200 |
| 2025-07-16 | 29.00 | $29.46 | 3300 |
| 2025-07-15 | 28.96 | $29.38 | 6000 |
| 2025-07-14 | 28.90 | $29.06 | 4500 |
| 2025-07-11 | 28.88 | $29.00 | 1200 |
| 2025-07-10 | 28.86 | $29.25 | 4400 |
| 2025-07-09 | 28.84 | $29.15 | 12900 |
| 2025-07-08 | 28.81 | $29.14 | 1700 |
| 2025-07-07 | 28.78 | $28.97 | 5000 |
| 2025-07-03 | 28.74 | $29.27 | 4700 |
| 2025-07-02 | 28.68 | $29.29 | 5000 |
| 2025-07-01 | 28.60 | $29.31 | 7900 |
| 2025-06-30 | 28.53 | $29.32 | 3900 |
| 2025-06-27 | 28.44 | $29.16 | 4800 |
| 2025-06-26 | 28.37 | $29.27 | 4800 |
| 2025-06-25 | 28.30 | $29.10 | 2500 |
| 2025-06-24 | 28.24 | $29.12 | 7300 |
| 2025-06-23 | 28.18 | $28.40 | 6000 |
| 2025-06-20 | 28.15 | $28.08 | 3500 |
| 2025-06-18 | 28.14 | $28.18 | 5200 |
| 2025-06-17 | 28.14 | $28.15 | 3100 |
| 2025-06-16 | 28.14 | $28.58 | 5800 |
| 2025-06-13 | 28.11 | $28.12 | 13200 |
| 2025-06-12 | 28.11 | $28.65 | 3600 |
| 2025-06-11 | 28.08 | $28.78 | 5600 |
| 2025-06-10 | 28.04 | $28.76 | 2600 |
| 2025-06-09 | 27.99 | $28.61 | 1800 |
| 2025-06-06 | 27.91 | $28.38 | 6700 |
| 2025-06-05 | 27.83 | $28.18 | 18600 |
| 2025-06-04 | 27.76 | $28.07 | 700 |
| 2025-06-03 | 27.71 | $27.82 | 1800 |
| 2025-06-02 | 27.68 | $27.79 | 5900 |
| 2025-05-30 | 27.65 | $27.52 | 3300 |
| 2025-05-29 | 27.59 | $27.88 | 12000 |
| 2025-05-28 | 27.52 | $27.73 | 14500 |
| 2025-05-27 | 27.46 | $27.90 | 4500 |
| 2025-05-23 | 27.38 | $27.93 | 3000 |
| 2025-05-22 | 27.29 | $27.86 | 4500 |
| 2025-05-21 | 27.22 | $27.92 | 5800 |
| 2025-05-20 | 27.13 | $28.09 | 12000 |
| 2025-05-19 | 27.01 | $28.13 | 2700 |
| 2025-05-16 | 26.87 | $28.07 | 4100 |
| 2025-05-15 | 26.72 | $28.09 | 20500 |
| 2025-05-14 | 26.57 | $28.13 | 4400 |
| 2025-05-13 | 26.43 | $27.96 | 1900 |
| 2025-05-12 | 26.30 | $27.75 | 8300 |
| 2025-05-09 | 26.16 | $26.97 | 800 |
| 2025-05-08 | 26.04 | $26.77 | 2500 |
| 2025-05-07 | 25.95 | $26.83 | 2200 |
| 2025-05-06 | 25.77 | $27.06 | 24600 |
| 2025-05-05 | 25.59 | $27.22 | 11900 |
| 2025-05-02 | 25.45 | $27.09 | 3700 |
| 2025-05-01 | 25.39 | $26.51 | 6100 |
| 2025-04-30 | 25.39 | $26.41 | 1300 |
| 2025-04-29 | 25.38 | $26.44 | 3100 |
| 2025-04-28 | 25.36 | $26.30 | 4700 |
| 2025-04-25 | 25.36 | $26.25 | 2400 |
| 2025-04-24 | 25.39 | $26.42 | 3000 |
| 2025-04-23 | 25.40 | $26.10 | 7100 |
| 2025-04-22 | 25.45 | $25.75 | 4900 |
| 2025-04-21 | 25.51 | $25.19 | 2000 |
| 2025-04-17 | 25.59 | $25.23 | 1200 |
| 2025-04-16 | 25.68 | $25.00 | 8800 |
| 2025-04-15 | 25.80 | $25.34 | 3200 |
| 2025-04-14 | 25.89 | $25.32 | 2600 |
| 2025-04-11 | 25.98 | $25.07 | 2400 |
| 2025-04-10 | 26.06 | $24.43 | 24700 |
| 2025-04-09 | 26.15 | $25.07 | 7000 |
| 2025-04-08 | 26.21 | $23.17 | 17800 |
| 2025-04-07 | 26.36 | $23.58 | 21600 |
| 2025-04-04 | 26.47 | $24.35 | 14300 |
| 2025-04-03 | 26.58 | $25.88 | 8100 |
| 2025-04-02 | 26.61 | $26.40 | 8700 |
| 2025-04-01 | 26.63 | $26.26 | 1700 |
| 2025-03-31 | 26.61 | $26.17 | 5800 |
| 2025-03-28 | 26.58 | $26.25 | 5900 |
| 2025-03-27 | 26.55 | $26.80 | 5800 |
| 2025-03-26 | 26.52 | $26.69 | 5000 |
| 2025-03-25 | 26.52 | $26.96 | 3400 |
| 2025-03-24 | 26.49 | $27.01 | 24800 |
| 2025-03-21 | 26.46 | $26.89 | 5000 |
| 2025-03-20 | 26.47 | $27.03 | 11300 |
| 2025-03-19 | 26.47 | $27.30 | 3800 |
| 2025-03-18 | 26.45 | $27.11 | 2500 |
| 2025-03-17 | 26.45 | $27.22 | 16800 |
| 2025-03-14 | 26.44 | $26.71 | 13100 |
| 2025-03-13 | 26.44 | $26.20 | 9000 |
| 2025-03-12 | 26.46 | $26.31 | 15700 |
| 2025-03-11 | 26.48 | $26.12 | 4700 |
| 2025-03-10 | 26.51 | $25.78 | 6600 |
| 2025-03-07 | 26.55 | $26.58 | 7300 |
| 2025-03-06 | 26.55 | $26.44 | 4500 |
| 2025-03-05 | 26.56 | $26.74 | 7700 |
| 2025-03-04 | 26.56 | $25.87 | 12100 |
| 2025-03-03 | 26.59 | $25.53 | 8300 |
| 2025-02-28 | 26.63 | $25.79 | 6200 |
| 2025-02-27 | 26.67 | $26.13 | 5500 |
| 2025-02-26 | 26.67 | $26.65 | 51500 |
| 2025-02-25 | 26.65 | $26.39 | 6000 |
| 2025-02-24 | 26.62 | $26.48 | 5800 |
| 2025-02-21 | 26.62 | $26.95 | 7300 |
| 2025-02-20 | 26.59 | $27.10 | 10900 |
| 2025-02-19 | 26.55 | $26.93 | 11500 |
| 2025-02-18 | 26.52 | $27.04 | 38500 |
| 2025-02-14 | 26.48 | $26.98 | 43400 |
| 2025-02-13 | 26.43 | $26.80 | 4800 |
| 2025-02-12 | 26.38 | $26.61 | 24100 |
| 2025-02-11 | 26.32 | $26.60 | 28200 |
| 2025-02-10 | 26.25 | $26.76 | 6800 |
| 2025-02-07 | 26.20 | $26.60 | 182000 |
| 2025-02-06 | 26.17 | $26.57 | 14700 |
| 2025-02-05 | 26.16 | $26.62 | 15100 |
| 2025-02-04 | 26.16 | $26.76 | 7400 |
| 2025-02-03 | 26.14 | $26.41 | 21400 |
| 2025-01-31 | 26.13 | $26.37 | 8800 |
| 2025-01-30 | 26.12 | $26.68 | 26400 |
| 2025-01-29 | 26.09 | $26.16 | 37400 |
| 2025-01-28 | 26.11 | $26.12 | 21000 |
| 2025-01-27 | 26.14 | $25.84 | 46800 |
| 2025-01-24 | 26.18 | $26.48 | 6600 |
| 2025-01-23 | 26.19 | $26.43 | 10800 |
| 2025-01-22 | 26.20 | $26.28 | 33500 |
| 2025-01-21 | 26.21 | $26.37 | 9000 |
| 2025-01-17 | 26.21 | $26.19 | 8000 |
| 2025-01-16 | 26.25 | $25.93 | 14900 |
| 2025-01-15 | 26.30 | $25.83 | 10700 |
| 2025-01-14 | 26.36 | $25.40 | 6800 |
| 2025-01-13 | 26.44 | $25.26 | 3600 |
| 2025-01-10 | 26.54 | $25.65 | 16700 |
| 2025-01-08 | 26.61 | $26.14 | 4300 |
| 2025-01-07 | 26.68 | $26.32 | 15900 |
| 2025-01-06 | 26.71 | $26.56 | 12200 |
| 2025-01-03 | 26.73 | $26.47 | 3400 |
| 2025-01-02 | 26.75 | $26.20 | 4900 |
| 2024-12-31 | 26.78 | $26.06 | 10400 |
| 2024-12-30 | 26.80 | $26.11 | 20700 |
| 2024-12-27 | 26.81 | $26.50 | 17700 |
| 2024-12-26 | 26.80 | $26.72 | 22200 |
| 2024-12-24 | 26.79 | $26.74 | 38200 |
| 2024-12-23 | 26.78 | $26.71 | 21500 |
| 2024-12-20 | 26.77 | $26.58 | 17900 |
| 2024-12-19 | 26.77 | $26.45 | 11800 |
| 2024-12-18 | 26.77 | $26.30 | 11000 |
| 2024-12-17 | 26.78 | $26.98 | 195300 |
| 2024-12-16 | 26.75 | $26.96 | 38600 |
| 2024-12-13 | 26.71 | $27.13 | 12000 |
| 2024-12-12 | 26.68 | $27.01 | 12600 |
| 2024-12-11 | 26.65 | $27.26 | 16300 |
| 2024-12-10 | 26.62 | $27.04 | 13100 |
| 2024-12-09 | 26.62 | $27.44 | 22200 |
| 2024-12-06 | 26.61 | $26.99 | 10200 |
| 2024-12-05 | 26.65 | $26.98 | 32000 |
| 2024-12-04 | 26.68 | $26.87 | 10100 |
| 2024-12-03 | 26.71 | $26.69 | 9200 |
| 2024-12-02 | 26.74 | $26.49 | 3500 |
| 2024-11-29 | 26.77 | $26.30 | 5600 |
| 2024-11-27 | 26.81 | $26.37 | 11500 |
| 2024-11-26 | 26.86 | $26.46 | 17200 |
| 2024-11-25 | 26.90 | $26.60 | 3600 |
| 2024-11-22 | 26.95 | $26.53 | 5300 |
| 2024-11-21 | 27.00 | $26.51 | 5600 |
| 2024-11-20 | 27.05 | $26.47 | 26200 |
| 2024-11-19 | 27.10 | $26.50 | 6400 |
| 2024-11-18 | 27.16 | $26.40 | 7200 |
| 2024-11-15 | 27.23 | $26.24 | 17200 |
| 2024-11-14 | 27.30 | $26.41 | 7600 |
| 2024-11-13 | 27.37 | $26.46 | 16900 |
| 2024-11-12 | 27.43 | $26.69 | 208600 |
| 2024-11-11 | 27.47 | $27.04 | 647500 |
| 2024-11-08 | 27.53 | $27.25 | 8500 |
| 2024-11-07 | 27.57 | $27.81 | 19500 |
| 2024-11-06 | 27.57 | $27.41 | 2800 |
| 2024-11-05 | 27.59 | $27.59 | 7200 |
| 2024-11-04 | 27.60 | $27.26 | 4100 |
| 2024-11-01 | 27.64 | $27.12 | 1300 |
| 2024-10-31 | 27.68 | $27.06 | 7600 |
| 2024-10-30 | 27.72 | $27.29 | 6000 |
| 2024-10-29 | 27.76 | $27.43 | 8200 |
| 2024-10-28 | 27.79 | $27.59 | 6900 |
| 2024-10-25 | 27.80 | $27.51 | 6300 |
| 2024-10-24 | 27.84 | $27.50 | 35200 |
| 2024-10-23 | 27.89 | $27.46 | 5300 |
| 2024-10-22 | 27.91 | $27.67 | 9100 |
| 2024-10-21 | 27.92 | $27.73 | 2700 |
| 2024-10-18 | 27.90 | $27.77 | 3700 |
| 2024-10-17 | 27.87 | $27.70 | 21400 |
| 2024-10-16 | 27.84 | $27.69 | 4900 |
| 2024-10-15 | 27.78 | $27.61 | 4500 |
| 2024-10-14 | 27.73 | $28.05 | 2300 |
| 2024-10-11 | 27.65 | $28.10 | 17800 |
| 2024-10-10 | 27.58 | $27.94 | 1600 |
| 2024-10-09 | 27.51 | $27.74 | 6300 |
| 2024-10-08 | 27.44 | $27.82 | 11000 |
| 2024-10-07 | 27.35 | $27.99 | 6100 |
| 2024-10-04 | 27.25 | $28.01 | 5000 |
| 2024-10-03 | 27.14 | $27.83 | 11200 |
| 2024-10-02 | 27.06 | $28.14 | 13400 |
| 2024-10-01 | 26.97 | $27.88 | 8200 |
| 2024-09-30 | 26.88 | $27.79 | 6300 |
| 2024-09-27 | 26.82 | $28.37 | 63200 |
| 2024-09-26 | 26.74 | $28.58 | 18900 |
| 2024-09-25 | 26.63 | $27.77 | 3100 |
| 2024-09-24 | 26.58 | $27.96 | 39200 |
| 2024-09-23 | 26.52 | $27.32 | 4200 |
| 2024-09-20 | 26.50 | $27.05 | 4100 |
| 2024-09-19 | 26.48 | $27.09 | 11300 |
| 2024-09-18 | 26.48 | $26.58 | 4600 |
| 2024-09-17 | 26.50 | $26.56 | 9800 |
| 2024-09-16 | 26.53 | $26.54 | 6900 |
| 2024-09-13 | 26.56 | $26.60 | 6200 |
| 2024-09-12 | 26.57 | $26.59 | 2100 |
| 2024-09-11 | 26.56 | $26.32 | 12100 |
| 2024-09-10 | 26.58 | $26.04 | 9500 |
| 2024-09-09 | 26.59 | $26.05 | 3700 |
| 2024-09-06 | 26.60 | $25.77 | 3500 |
| 2024-09-05 | 26.62 | $26.22 | 12300 |
| 2024-09-04 | 26.58 | $26.23 | 7500 |
| 2024-09-03 | 26.53 | $26.11 | 12600 |
| 2024-08-30 | 26.47 | $26.73 | 6100 |
| 2024-08-29 | 26.42 | $26.63 | 10100 |
| 2024-08-28 | 26.40 | $26.53 | 11500 |
| 2024-08-27 | 26.41 | $26.76 | 19700 |
| 2024-08-26 | 26.38 | $26.65 | 8600 |
| 2024-08-23 | 26.37 | $26.99 | 4800 |
| 2024-08-22 | 26.35 | $26.64 | 2800 |
| 2024-08-21 | 26.34 | $27.06 | 7000 |
| 2024-08-20 | 26.31 | $27.01 | 13400 |
| 2024-08-19 | 26.31 | $27.22 | 3300 |
| 2024-08-16 | 26.31 | $27.00 | 40200 |
| 2024-08-15 | 26.30 | $26.77 | 11100 |
| 2024-08-14 | 26.31 | $26.48 | 8800 |
| 2024-08-13 | 26.35 | $26.64 | 3400 |
| 2024-08-12 | 26.42 | $26.37 | 3800 |
| 2024-08-09 | 26.49 | $26.19 | 19800 |
| 2024-08-08 | 26.59 | $26.09 | 17200 |
| 2024-08-07 | 26.68 | $25.46 | 8500 |
| 2024-08-06 | 26.80 | $25.25 | 13800 |
| 2024-08-05 | 26.93 | $25.02 | 19400 |
| 2024-08-02 | 27.06 | $25.63 | 10300 |
| 2024-08-01 | 27.16 | $26.15 | 12600 |
| 2024-07-31 | 27.22 | $26.78 | 25600 |
| 2024-07-30 | 27.24 | $26.21 | 9100 |
| 2024-07-29 | 27.28 | $26.40 | 6100 |
| 2024-07-26 | 27.31 | $26.62 | 8200 |
| 2024-07-25 | 27.33 | $26.35 | 12000 |
| 2024-07-24 | 27.37 | $26.61 | 10500 |
| 2024-07-23 | 27.39 | $27.04 | 8500 |
| 2024-07-22 | 27.39 | $27.17 | 17800 |
| 2024-07-19 | 27.39 | $26.81 | 41300 |
| 2024-07-18 | 27.42 | $26.99 | 13700 |
| 2024-07-17 | 27.43 | $27.28 | 2500 |
| 2024-07-16 | 27.42 | $27.94 | 12800 |
| 2024-07-15 | 27.36 | $27.81 | 8500 |
| 2024-07-12 | 27.31 | $28.10 | 2500 |
| 2024-07-11 | 27.25 | $27.93 | 23600 |
| 2024-07-10 | 27.18 | $27.99 | 5000 |
| 2024-07-09 | 27.11 | $27.85 | 11200 |
| 2024-07-08 | 27.04 | $27.55 | 5500 |
| 2024-07-05 | 27.00 | $27.52 | 8000 |
| 2024-07-03 | 26.95 | $27.46 | 7900 |
| 2024-07-02 | 26.88 | $27.12 | 5500 |
| 2024-07-01 | 26.85 | $27.01 | 5400 |
| 2024-06-28 | 26.80 | $27.05 | 9300 |
| 2024-06-27 | 26.77 | $26.99 | 6400 |
| 2024-06-26 | 26.74 | $27.11 | 12500 |
| 2024-06-25 | 26.73 | $27.11 | 51100 |
| 2024-06-24 | 26.72 | $27.10 | 20800 |
| 2024-06-21 | 26.70 | $27.15 | 15200 |
| 2024-06-20 | 26.69 | $27.28 | 27100 |
| 2024-06-18 | 26.67 | $27.28 | 26400 |
| 2024-06-17 | 26.67 | $27.01 | 13500 |
| 2024-06-14 | 26.69 | $26.82 | 27400 |
| 2024-06-13 | 26.71 | $26.82 | 9700 |
| 2024-06-12 | 26.73 | $26.79 | 35400 |
| 2024-06-11 | 26.73 | $26.50 | 6300 |
| 2024-06-10 | 26.74 | $26.69 | 4400 |
| 2024-06-07 | 26.72 | $26.46 | 6200 |
| 2024-06-06 | 26.72 | $26.73 | 12300 |
| 2024-06-05 | 26.70 | $26.57 | 16100 |
| 2024-06-04 | 26.69 | $26.02 | 10000 |
| 2024-06-03 | 26.72 | $26.46 | 12500 |
| 2024-05-31 | 26.72 | $26.08 | 9700 |
| 2024-05-30 | 26.73 | $26.37 | 15100 |
| 2024-05-29 | 26.69 | $26.44 | 11100 |
| 2024-05-28 | 26.65 | $26.86 | 7900 |
| 2024-05-24 | 26.60 | $26.91 | 5100 |
| 2024-05-23 | 26.55 | $26.80 | 11200 |
| 2024-05-22 | 26.49 | $26.84 | 16800 |
| 2024-05-21 | 26.43 | $27.02 | 27200 |
| 2024-05-20 | 26.36 | $27.26 | 7000 |
| 2024-05-17 | 26.25 | $27.36 | 21900 |
| 2024-05-16 | 26.14 | $27.20 | 24000 |
| 2024-05-15 | 26.03 | $27.19 | 9800 |
| 2024-05-14 | 25.93 | $26.87 | 16800 |
| 2024-05-13 | 25.85 | $26.59 | 7900 |
| 2024-05-10 | 25.79 | $26.40 | 15600 |
| 2024-05-09 | 25.76 | $26.43 | 5600 |
| 2024-05-08 | 25.76 | $26.38 | 17100 |
| 2024-05-07 | 25.76 | $26.32 | 9700 |
| 2024-05-06 | 25.77 | $26.56 | 55000 |
| 2024-05-03 | 25.77 | $26.54 | 10600 |
| 2024-05-02 | 25.76 | $26.17 | 8700 |
| 2024-05-01 | 25.76 | $25.61 | 10000 |
| 2024-04-30 | 25.80 | $25.65 | 8300 |
| 2024-04-29 | 25.83 | $25.95 | 21200 |
| 2024-04-26 | 25.84 | $25.86 | 14700 |
| 2024-04-25 | 25.85 | $25.66 | 12500 |
| 2024-04-24 | 25.87 | $25.60 | 12300 |
| 2024-04-23 | 25.89 | $25.54 | 21600 |
| 2024-04-22 | 25.92 | $25.19 | 26300 |
| 2024-04-19 | 25.96 | $25.02 | 74500 |
| 2024-04-18 | 26.01 | $25.15 | 11500 |
| 2024-04-17 | 26.05 | $25.12 | 29300 |
| 2024-04-16 | 26.08 | $25.18 | 29500 |
| 2024-04-15 | 26.10 | $25.52 | 54400 |
| 2024-04-12 | 26.11 | $25.77 | 14300 |
| 2024-04-11 | 26.11 | $26.46 | 3600 |
| 2024-04-10 | 26.09 | $26.31 | 21900 |
| 2024-04-09 | 26.09 | $26.60 | 9800 |
| 2024-04-08 | 26.06 | $26.46 | 17100 |
| 2024-04-05 | 26.04 | $26.36 | 25500 |
| 2024-04-04 | 26.02 | $26.24 | 13000 |
| 2024-04-03 | 26.01 | $26.26 | 12400 |
| 2024-04-02 | 25.97 | $26.28 | 8900 |
| 2024-04-01 | 25.95 | $26.22 | 9700 |
| 2024-03-28 | 25.94 | $26.15 | 23700 |
| 2024-03-27 | 25.91 | $26.05 | 29600 |
| 2024-03-26 | 25.88 | $26.00 | 9100 |
| 2024-03-25 | 25.87 | $26.01 | 15700 |
| 2024-03-22 | 25.86 | $25.95 | 30000 |
| 2024-03-21 | 25.86 | $26.06 | 6400 |
| 2024-03-20 | 25.86 | $26.01 | 69100 |
| 2024-03-19 | 25.84 | $25.61 | 47400 |
| 2024-03-18 | 25.84 | $25.67 | 13800 |
| 2024-03-15 | 25.83 | $25.64 | 29300 |
| 2024-03-14 | 25.82 | $25.87 | 79000 |
| 2024-03-13 | 25.80 | $26.10 | 39500 |
| 2024-03-12 | 25.75 | $26.22 | 18200 |
| 2024-03-11 | 25.71 | $25.99 | 18700 |
| 2024-03-08 | 25.67 | $26.02 | 13900 |
| 2024-03-07 | 25.63 | $26.10 | 32000 |
| 2024-03-06 | 25.59 | $25.91 | 23600 |
| 2024-03-05 | 25.55 | $25.58 | 11900 |
| 2024-03-04 | 25.50 | $25.81 | 57600 |
| 2024-03-01 | 25.45 | $25.95 | 8400 |
| 2024-02-29 | 25.39 | $25.59 | 15000 |
| 2024-02-28 | 25.33 | $25.51 | 17700 |
| 2024-02-27 | 25.29 | $25.80 | 12800 |
| 2024-02-26 | 25.24 | $25.85 | 12500 |
| 2024-02-23 | 25.19 | $25.93 | 44100 |
| 2024-02-22 | 25.13 | $25.94 | 29000 |
| 2024-02-21 | 25.08 | $25.66 | 21400 |
| 2024-02-20 | 25.03 | $25.63 | 14900 |
| 2024-02-16 | 24.98 | $25.49 | 27500 |
| 2024-02-15 | 24.94 | $25.54 | 14500 |
| 2024-02-14 | 24.89 | $25.44 | 28800 |
| 2024-02-13 | 24.83 | $25.01 | 25700 |
| 2024-02-12 | 24.80 | $25.44 | 56900 |
| 2024-02-09 | 24.78 | $25.28 | 17400 |
| 2024-02-08 | 24.76 | $25.12 | 33500 |
| 2024-02-07 | 24.74 | $25.23 | 6600 |
| 2024-02-06 | 24.73 | $25.12 | 16500 |
| 2024-02-05 | 24.73 | $24.73 | 14200 |
| 2024-02-02 | 24.74 | $24.72 | 24700 |
| 2024-02-01 | 24.76 | $24.70 | 20900 |
| 2024-01-31 | 24.77 | $24.50 | 22200 |
| 2024-01-30 | 24.80 | $24.61 | 42600 |
| 2024-01-29 | 24.84 | $24.80 | 54200 |
| 2024-01-26 | 24.87 | $24.85 | 42900 |
| 2024-01-25 | 24.90 | $24.87 | 38200 |
| 2024-01-24 | 24.92 | $24.87 | 32600 |
| 2024-01-23 | 24.94 | $24.72 | 13400 |
| 2024-01-22 | 24.96 | $24.57 | 33200 |
| 2024-01-19 | 24.98 | $24.72 | 36200 |
| 2024-01-18 | 25.00 | $24.46 | 31500 |
| 2024-01-17 | 25.03 | $24.18 | 27500 |
| 2024-01-16 | 25.08 | $24.48 | 24000 |
| 2024-01-12 | 25.11 | $24.98 | 46100 |
| 2024-01-11 | 25.11 | $24.95 | 50500 |
| 2024-01-10 | 25.09 | $24.83 | 28800 |
| 2024-01-09 | 25.07 | $24.87 | 43900 |
| 2024-01-08 | 25.05 | $25.12 | 37000 |
| 2024-01-05 | 25.01 | $25.01 | 19500 |
| 2024-01-04 | 24.98 | $25.04 | 26500 |
| 2024-01-03 | 24.95 | $25.00 | 20300 |
| 2024-01-02 | 24.92 | $25.09 | 34000 |
| 2023-12-29 | 24.90 | $25.40 | 74600 |
| 2023-12-28 | 24.86 | $25.39 | 53600 |
| 2023-12-27 | 24.82 | $25.41 | 174500 |
| 2023-12-26 | 24.78 | $25.37 | 51800 |
| 2023-12-22 | 24.74 | $25.12 | 108900 |
| 2023-12-21 | 24.71 | $25.26 | 124800 |
| 2023-12-20 | 24.68 | $24.82 | 201000 |
| 2023-12-19 | 24.67 | $25.31 | 158800 |
| 2023-12-18 | 24.64 | $25.03 | 94300 |
| 2023-12-15 | 24.62 | $25.09 | 22200 |
| 2023-12-14 | 24.59 | $25.19 | 46500 |
| 2023-12-13 | 24.57 | $24.88 | 221700 |
| 2023-12-12 | 24.55 | $24.54 | 79200 |
| 2023-12-11 | 24.52 | $24.55 | 83600 |
| 2023-12-08 | 24.49 | $24.39 | 49300 |
| 2023-12-07 | 24.46 | $24.40 | 65100 |
| 2023-12-06 | 24.45 | $24.28 | 37200 |
| 2023-12-05 | 24.44 | $24.38 | 30700 |
| 2023-12-04 | 24.43 | $24.49 | 15800 |
| 2023-12-01 | 24.42 | $24.71 | 15100 |
| 2023-11-30 | 24.37 | $24.60 | 34800 |
| 2023-11-29 | 24.30 | $24.53 | 24100 |
| 2023-11-28 | 24.23 | $24.70 | 71900 |
| 2023-11-27 | 24.16 | $24.51 | 13700 |
| 2023-11-24 | 24.09 | $24.60 | 26800 |
| 2023-11-22 | 24.02 | $24.64 | 15600 |
| 2023-11-21 | 23.95 | $24.55 | 49100 |
| 2023-11-20 | 23.90 | $24.81 | 23300 |
| 2023-11-17 | 23.82 | $24.56 | 26400 |
| 2023-11-16 | 23.75 | $24.50 | 24800 |
| 2023-11-15 | 23.69 | $24.74 | 31400 |
| 2023-11-14 | 23.63 | $24.55 | 209000 |
| 2023-11-13 | 23.59 | $23.92 | 44000 |
| 2023-11-10 | 23.58 | $23.98 | 35600 |
| 2023-11-09 | 23.57 | $23.82 | 42500 |
| 2023-11-08 | 23.56 | $24.05 | 94600 |
| 2023-11-07 | 23.56 | $24.15 | 103200 |
| 2023-11-06 | 23.55 | $24.19 | 94700 |
| 2023-11-03 | 23.52 | $24.19 | 40500 |
| 2023-11-02 | 23.50 | $23.72 | 28200 |
| 2023-11-01 | 23.49 | $23.29 | 35000 |
| 2023-10-31 | 23.49 | $23.18 | 34100 |
| 2023-10-30 | 23.50 | $23.29 | 32400 |
| 2023-10-27 | 23.52 | $23.08 | 52400 |
| 2023-10-26 | 23.55 | $23.13 | 59200 |
| 2023-10-25 | 23.57 | $23.25 | 63500 |
| 2023-10-24 | 23.59 | $23.50 | 43200 |
| 2023-10-23 | 23.60 | $23.26 | 84600 |
| 2023-10-20 | 23.64 | $23.15 | 49300 |
| 2023-10-19 | 23.69 | $23.36 | 132600 |
| 2023-10-18 | 23.71 | $23.47 | 48700 |
| 2023-10-17 | 23.75 | $23.73 | 27800 |
| 2023-10-16 | 23.79 | $23.84 | 41900 |
| 2023-10-13 | 23.82 | $23.68 | 23100 |
| 2023-10-12 | 23.87 | $23.78 | 52400 |
| 2023-10-11 | 23.91 | $24.04 | 165900 |
| 2023-10-10 | 23.94 | $23.91 | 49200 |
| 2023-10-09 | 23.98 | $23.56 | 31800 |
| 2023-10-06 | 24.03 | $23.76 | 74300 |
| 2023-10-05 | 24.07 | $23.45 | 86900 |
| 2023-10-04 | 24.11 | $23.39 | 67900 |
| 2023-10-03 | 24.18 | $23.34 | 74900 |
| 2023-10-02 | 24.26 | $23.66 | 83600 |
| 2023-09-29 | 24.34 | $23.74 | 179900 |
| 2023-09-28 | 24.40 | $23.62 | 78300 |
| 2023-09-27 | 24.47 | $23.63 | 42300 |
| 2023-09-26 | 24.55 | $23.63 | 59200 |
| 2023-09-25 | 24.61 | $24.06 | 74100 |
| 2023-09-22 | 24.64 | $24.13 | 72700 |
| 2023-09-21 | 24.66 | $23.85 | 50900 |
| 2023-09-20 | 24.70 | $24.23 | 40100 |
| 2023-09-19 | 24.71 | $24.42 | 31900 |
| 2023-09-18 | 24.71 | $24.57 | 19300 |
| 2023-09-15 | 24.69 | $24.55 | 68100 |
| 2023-09-14 | 24.69 | $24.70 | 92600 |
| 2023-09-13 | 24.68 | $24.63 | 65000 |
| 2023-09-12 | 24.68 | $24.66 | 66800 |
| 2023-09-11 | 24.70 | $24.66 | 52100 |
| 2023-09-08 | 24.72 | $24.39 | 49200 |
| 2023-09-07 | 24.77 | $24.39 | 1.1M |
| 2023-09-06 | 24.82 | $24.75 | 59900 |
| 2023-09-05 | 24.84 | $24.90 | 69900 |
| 2023-09-01 | 24.87 | $25.21 | 33900 |
| 2023-08-31 | 24.89 | $24.93 | 145500 |
| 2023-08-30 | 24.92 | $25.13 | 50600 |
| 2023-08-29 | 24.94 | $25.17 | 58500 |
| 2023-08-28 | 24.99 | $24.82 | 54700 |
| 2023-08-25 | 25.07 | $24.61 | 64300 |
| 2023-08-24 | 25.15 | $24.59 | 48500 |
| 2023-08-23 | 25.22 | $24.78 | 76700 |
| 2023-08-22 | 25.28 | $24.36 | 48300 |
| 2023-08-21 | 25.35 | $24.38 | 44400 |
| 2023-08-18 | 25.42 | $24.26 | 49500 |
| 2023-08-17 | 25.48 | $24.44 | 146700 |
| 2023-08-16 | 25.54 | $24.48 | 49000 |
| 2023-08-15 | 25.60 | $24.68 | 49300 |
| 2023-08-14 | 25.65 | $24.99 | 60000 |
| 2023-08-11 | 25.70 | $25.11 | 44500 |
| 2023-08-10 | 25.74 | $25.44 | 85900 |
| 2023-08-09 | 25.76 | $25.30 | 52800 |
| 2023-08-08 | 25.78 | $25.20 | 51600 |
| 2023-08-07 | 25.78 | $25.56 | 15700 |
| 2023-08-04 | 25.75 | $25.57 | 163100 |
| 2023-08-03 | 25.72 | $25.61 | 30300 |
| 2023-08-02 | 25.67 | $25.45 | 172600 |
| 2023-08-01 | 25.65 | $26.09 | 71300 |
| 2023-07-31 | 25.61 | $26.40 | 23000 |
| 2023-07-28 | 25.53 | $26.39 | 25700 |
| 2023-07-27 | 25.45 | $25.82 | 29100 |
| 2023-07-26 | 25.41 | $26.06 | 48500 |
| 2023-07-25 | 25.35 | $25.82 | 100800 |
| 2023-07-24 | 25.30 | $25.74 | 58700 |
| 2023-07-21 | 25.24 | $25.46 | 72600 |
| 2023-07-20 | 25.22 | $25.56 | 69600 |
| 2023-07-19 | 25.20 | $25.77 | 41700 |
| 2023-07-18 | 25.17 | $25.73 | 52000 |
| 2023-07-17 | 25.16 | $25.93 | 84000 |
| 2023-07-14 | 25.15 | $25.84 | 106600 |
| 2023-07-13 | 25.13 | $25.95 | 37100 |
| 2023-07-12 | 25.09 | $25.69 | 29900 |
| 2023-07-11 | 25.06 | $25.25 | 24500 |
| 2023-07-10 | 25.05 | $24.91 | 23000 |
| 2023-07-07 | 25.04 | $24.91 | 45300 |
| 2023-07-06 | 25.02 | $24.63 | 63500 |
| 2023-07-05 | 25.02 | $25.08 | 24600 |
| 2023-07-03 | 24.99 | $25.21 | 24400 |
| 2023-06-30 | 24.94 | $24.94 | 67900 |
| 2023-06-29 | 24.89 | $24.78 | 96100 |
| 2023-06-28 | 24.83 | $24.88 | 83000 |
| 2023-06-27 | 24.78 | $25.00 | 86400 |
| 2023-06-26 | 24.74 | $24.67 | 38100 |
| 2023-06-23 | 24.70 | $24.68 | 47100 |
| 2023-06-22 | 24.67 | $25.05 | 112900 |
| 2023-06-21 | 24.63 | $25.09 | 148100 |
| 2023-06-20 | 24.60 | $25.12 | 38800 |
| 2023-06-16 | 24.56 | $25.64 | 69400 |
| 2023-06-15 | 24.50 | $25.72 | 50600 |
| 2023-06-14 | 24.44 | $25.42 | 53100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.64
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.46
Average
28.16
Maximum
37.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 35.64 | $35.48 | 4600 |
| 2026-07-30 | 35.66 | $35.27 | 3700 |
| 2026-07-29 | 35.70 | $33.74 | 3509 |
| 2026-07-28 | 35.91 | $34.52 | 7400 |
| 2026-07-27 | 36.06 | $35.07 | 4321 |
| 2026-07-24 | 36.16 | $34.94 | 4600 |
| 2026-07-23 | 36.29 | $35.43 | 22243 |
| 2026-07-22 | 36.38 | $35.88 | 5143 |
| 2026-07-21 | 36.43 | $36.15 | 8500 |
| 2026-07-20 | 36.46 | $35.09 | 6800 |
| 2026-07-17 | 36.60 | $35.04 | 3319 |
| 2026-07-16 | 36.77 | $35.51 | 4800 |
| 2026-07-15 | 36.90 | $36.22 | 2900 |
| 2026-07-14 | 36.97 | $36.25 | 940 |
| 2026-07-13 | 37.05 | $35.75 | 1211 |
| 2026-07-10 | 37.19 | $37.10 | 2411 |
| 2026-07-09 | 37.19 | $37.04 | 3100 |
| 2026-07-08 | 37.21 | $36.79 | 3000 |
| 2026-07-07 | 37.25 | $36.57 | 2710 |
| 2026-07-06 | 37.33 | $37.59 | 3701 |
| 2026-07-02 | 37.30 | $36.41 | 9827 |
| 2026-07-01 | 37.39 | $36.77 | 11413 |
| 2026-06-30 | 37.46 | $37.64 | 5000 |
| 2026-06-29 | 37.44 | $36.95 | 10708 |
| 2026-06-26 | 37.49 | $37.03 | 4600 |
| 2026-06-25 | 37.54 | $37.38 | 7300 |
| 2026-06-24 | 37.56 | $37.34 | 1916 |
| 2026-06-23 | 37.58 | $37.16 | 9900 |
| 2026-06-22 | 37.62 | $39.18 | 3113 |
| 2026-06-18 | 37.46 | $39.13 | 3500 |
| 2026-06-17 | 37.28 | $38.01 | 3818 |
| 2026-06-16 | 37.21 | $38.08 | 5200 |
| 2026-06-15 | 37.11 | $38.69 | 1326 |
| 2026-06-12 | 36.95 | $37.53 | 6500 |
| 2026-06-11 | 36.89 | $37.38 | 900 |
| 2026-06-10 | 36.83 | $35.96 | 3500 |
| 2026-06-09 | 36.93 | $36.53 | 12347 |
| 2026-06-08 | 36.97 | $36.64 | 6800 |
| 2026-06-05 | 37.00 | $35.98 | 42121 |
| 2026-06-04 | 37.11 | $38.31 | 3900 |
| 2026-06-03 | 36.98 | $38.50 | 22900 |
| 2026-06-02 | 36.83 | $39.15 | 4100 |
| 2026-06-01 | 36.58 | $38.58 | 3100 |
| 2026-05-29 | 36.37 | $37.71 | 11600 |
| 2026-05-28 | 36.23 | $37.68 | 5834 |
| 2026-05-27 | 36.08 | $37.76 | 2648 |
| 2026-05-26 | 35.90 | $37.53 | 3400 |
| 2026-05-22 | 35.73 | $36.19 | 4400 |
| 2026-05-21 | 35.68 | $36.20 | 7113 |
| 2026-05-20 | 35.62 | $35.95 | 2500 |
| 2026-05-19 | 35.59 | $35.29 | 4500 |
| 2026-05-18 | 35.62 | $35.63 | 500 |
| 2026-05-15 | 35.62 | $35.65 | 3400 |
| 2026-05-14 | 35.62 | $37.05 | 5900 |
| 2026-05-13 | 35.47 | $36.94 | 4500 |
| 2026-05-12 | 35.31 | $36.29 | 5521 |
| 2026-05-11 | 35.21 | $37.46 | 4326 |
| 2026-05-08 | 34.97 | $37.50 | 1711 |
| 2026-05-07 | 34.70 | $36.70 | 7200 |
| 2026-05-06 | 34.49 | $37.22 | 4500 |
| 2026-05-05 | 34.21 | $35.90 | 4400 |
| 2026-05-04 | 34.03 | $35.06 | 6915 |
| 2026-05-01 | 33.92 | $35.04 | 8300 |
| 2026-04-30 | 33.80 | $35.01 | 13000 |
| 2026-04-29 | 33.67 | $34.28 | 4011 |
| 2026-04-28 | 33.61 | $34.31 | 7838 |
| 2026-04-27 | 33.54 | $34.74 | 5229 |
| 2026-04-24 | 33.41 | $34.84 | 7100 |
| 2026-04-23 | 33.26 | $34.17 | 6132 |
| 2026-04-22 | 33.16 | $34.91 | 6500 |
| 2026-04-21 | 32.98 | $34.20 | 3418 |
| 2026-04-20 | 32.85 | $34.47 | 7700 |
| 2026-04-17 | 32.68 | $34.79 | 4909 |
| 2026-04-16 | 32.46 | $34.11 | 2400 |
| 2026-04-15 | 32.29 | $33.93 | 1309 |
| 2026-04-14 | 32.11 | $33.87 | 4123 |
| 2026-04-13 | 31.93 | $33.30 | 2633 |
| 2026-04-10 | 31.78 | $33.04 | 3037 |
| 2026-04-09 | 31.65 | $32.92 | 3816 |
| 2026-04-08 | 31.52 | $33.08 | 4713 |
| 2026-04-07 | 31.35 | $31.25 | 5000 |
| 2026-04-06 | 31.36 | $31.08 | 5623 |
| 2026-04-02 | 31.39 | $30.86 | 3541 |
| 2026-04-01 | 31.45 | $31.23 | 18200 |
| 2026-03-31 | 31.47 | $30.89 | 4400 |
| 2026-03-30 | 31.53 | $29.81 | 6415 |
| 2026-03-27 | 31.71 | $30.27 | 5100 |
| 2026-03-26 | 31.87 | $30.45 | 10400 |
| 2026-03-25 | 32.01 | $31.58 | 8700 |
| 2026-03-24 | 32.06 | $31.16 | 5500 |
| 2026-03-23 | 32.15 | $31.55 | 6234 |
| 2026-03-20 | 32.22 | $30.57 | 9644 |
| 2026-03-19 | 32.39 | $31.61 | 6600 |
| 2026-03-18 | 32.47 | $31.68 | 500 |
| 2026-03-17 | 32.56 | $32.34 | 4501 |
| 2026-03-16 | 32.58 | $32.14 | 14104 |
| 2026-03-13 | 32.63 | $31.23 | 3421 |
| 2026-03-12 | 32.77 | $31.33 | 11917 |
| 2026-03-11 | 32.93 | $32.33 | 2500 |
| 2026-03-10 | 32.99 | $32.40 | 12223 |
| 2026-03-09 | 33.05 | $32.05 | 9600 |
| 2026-03-06 | 33.16 | $31.52 | 13722 |
| 2026-03-05 | 33.33 | $31.89 | 11333 |
| 2026-03-04 | 33.48 | $32.67 | 16000 |
| 2026-03-03 | 33.56 | $32.11 | 4600 |
| 2026-03-02 | 33.72 | $33.57 | 1511 |
| 2026-02-27 | 33.73 | $34.12 | 7300 |
| 2026-02-26 | 33.69 | $34.35 | 6100 |
| 2026-02-25 | 33.62 | $34.62 | 3900 |
| 2026-02-24 | 33.52 | $34.47 | 13900 |
| 2026-02-23 | 33.42 | $33.99 | 6701 |
| 2026-02-20 | 33.36 | $34.38 | 8100 |
| 2026-02-19 | 33.25 | $33.68 | 6500 |
| 2026-02-18 | 33.20 | $33.93 | 10130 |
| 2026-02-17 | 33.13 | $33.73 | 36136 |
| 2026-02-13 | 33.06 | $33.73 | 14049 |
| 2026-02-12 | 32.99 | $33.58 | 14009 |
| 2026-02-11 | 32.93 | $34.14 | 10700 |
| 2026-02-10 | 32.80 | $33.62 | 12426 |
| 2026-02-09 | 32.72 | $33.66 | 3400 |
| 2026-02-06 | 32.62 | $33.40 | 15030 |
| 2026-02-05 | 32.54 | $32.40 | 3823 |
| 2026-02-04 | 32.55 | $32.58 | 13900 |
| 2026-02-03 | 32.55 | $33.24 | 11503 |
| 2026-02-02 | 32.48 | $33.30 | 5743 |
| 2026-01-30 | 32.39 | $32.97 | 16700 |
| 2026-01-29 | 32.33 | $33.54 | 13249 |
| 2026-01-28 | 32.20 | $33.71 | 51233 |
| 2026-01-27 | 32.04 | $33.39 | 14900 |
| 2026-01-26 | 31.90 | $32.66 | 404700 |
| 2026-01-23 | 31.82 | $32.56 | 3500 |
| 2026-01-22 | 31.74 | $32.33 | 17400 |
| 2026-01-21 | 31.68 | $32.13 | 17030 |
| 2026-01-20 | 31.63 | $31.62 | 14316 |
| 2026-01-16 | 31.64 | $32.37 | 14614 |
| 2026-01-15 | 31.56 | $32.52 | 19800 |
| 2026-01-14 | 31.46 | $32.21 | 61926 |
| 2026-01-13 | 31.38 | $32.15 | 10346 |
| 2026-01-12 | 31.30 | $32.55 | 26500 |
| 2026-01-09 | 31.16 | $31.99 | 8200 |
| 2026-01-08 | 31.08 | $31.89 | 6042 |
| 2026-01-07 | 30.99 | $31.92 | 9726 |
| 2026-01-06 | 30.89 | $32.26 | 22500 |
| 2026-01-05 | 30.75 | $32.10 | 5314 |
| 2026-01-02 | 30.61 | $31.69 | 6328 |
| 2025-12-31 | 30.49 | $30.74 | 2344 |
| 2025-12-30 | 30.47 | $30.80 | 5016 |
| 2025-12-29 | 30.43 | $30.82 | 6246 |
| 2025-12-26 | 30.39 | $30.81 | 2500 |
| 2025-12-24 | 30.35 | $30.63 | 3100 |
| 2025-12-23 | 30.32 | $30.58 | 4900 |
| 2025-12-22 | 30.29 | $30.45 | 3600 |
| 2025-12-19 | 30.28 | $30.36 | 6800 |
| 2025-12-18 | 30.27 | $30.05 | 5600 |
| 2025-12-17 | 30.29 | $29.56 | 8700 |
| 2025-12-16 | 30.37 | $29.89 | 4200 |
| 2025-12-15 | 30.42 | $30.18 | 10500 |
| 2025-12-12 | 30.44 | $30.29 | 4800 |
| 2025-12-11 | 30.46 | $30.73 | 6200 |
| 2025-12-10 | 30.43 | $30.82 | 8900 |
| 2025-12-09 | 30.39 | $30.47 | 3600 |
| 2025-12-08 | 30.38 | $30.48 | 11000 |
| 2025-12-05 | 30.37 | $30.51 | 12500 |
| 2025-12-04 | 30.35 | $30.41 | 1500 |
| 2025-12-03 | 30.35 | $30.38 | 5200 |
| 2025-12-02 | 30.34 | $30.38 | 9900 |
| 2025-12-01 | 30.34 | $30.32 | 1700 |
| 2025-11-28 | 30.34 | $30.37 | 2800 |
| 2025-11-26 | 30.34 | $30.26 | 5600 |
| 2025-11-25 | 30.35 | $29.91 | 14500 |
| 2025-11-24 | 30.39 | $29.84 | 8900 |
| 2025-11-21 | 30.45 | $29.47 | 14300 |
| 2025-11-20 | 30.55 | $29.44 | 8500 |
| 2025-11-19 | 30.67 | $29.82 | 3200 |
| 2025-11-18 | 30.76 | $29.98 | 5100 |
| 2025-11-17 | 30.84 | $30.17 | 21000 |
| 2025-11-14 | 30.91 | $30.38 | 25400 |
| 2025-11-13 | 30.97 | $30.41 | 114400 |
| 2025-11-12 | 31.03 | $30.70 | 5500 |
| 2025-11-11 | 31.06 | $30.87 | 4500 |
| 2025-11-10 | 31.08 | $30.83 | 15000 |
| 2025-11-07 | 31.11 | $30.39 | 18800 |
| 2025-11-06 | 31.19 | $30.67 | 4900 |
| 2025-11-05 | 31.24 | $31.11 | 4500 |
| 2025-11-04 | 31.25 | $30.81 | 4000 |
| 2025-11-03 | 31.30 | $31.48 | 7800 |
| 2025-10-31 | 31.28 | $31.28 | 4400 |
| 2025-10-30 | 31.28 | $31.35 | 6800 |
| 2025-10-29 | 31.27 | $31.67 | 9100 |
| 2025-10-28 | 31.23 | $31.58 | 7100 |
| 2025-10-27 | 31.20 | $31.67 | 2600 |
| 2025-10-24 | 31.15 | $31.25 | 3600 |
| 2025-10-23 | 31.14 | $31.14 | 5400 |
| 2025-10-22 | 31.13 | $31.03 | 6200 |
| 2025-10-21 | 31.15 | $31.18 | 11600 |
| 2025-10-20 | 31.14 | $31.55 | 6400 |
| 2025-10-17 | 31.10 | $31.18 | 6400 |
| 2025-10-16 | 31.09 | $31.17 | 8300 |
| 2025-10-15 | 31.08 | $31.21 | 2700 |
| 2025-10-14 | 31.07 | $30.78 | 4900 |
| 2025-10-13 | 31.10 | $31.11 | 4500 |
| 2025-10-10 | 31.10 | $30.56 | 45300 |
| 2025-10-09 | 31.16 | $31.46 | 7300 |
| 2025-10-08 | 31.12 | $31.70 | 2600 |
| 2025-10-07 | 31.06 | $31.39 | 3500 |
| 2025-10-06 | 31.03 | $31.78 | 3400 |
| 2025-10-03 | 30.95 | $31.56 | 4900 |
| 2025-10-02 | 30.88 | $31.52 | 5400 |
| 2025-10-01 | 30.82 | $31.38 | 8100 |
| 2025-09-30 | 30.76 | $31.16 | 4400 |
| 2025-09-29 | 30.72 | $31.04 | 5400 |
| 2025-09-26 | 30.68 | $30.75 | 5000 |
| 2025-09-25 | 30.67 | $30.98 | 2600 |
| 2025-09-24 | 30.64 | $31.06 | 11200 |
| 2025-09-23 | 30.60 | $31.08 | 9300 |
| 2025-09-22 | 30.55 | $31.23 | 15600 |
| 2025-09-19 | 30.48 | $31.18 | 1600 |
| 2025-09-18 | 30.40 | $31.32 | 3500 |
| 2025-09-17 | 30.30 | $31.36 | 10600 |
| 2025-09-16 | 30.19 | $31.16 | 5600 |
| 2025-09-15 | 30.09 | $30.88 | 3900 |
| 2025-09-12 | 30.01 | $30.68 | 6300 |
| 2025-09-11 | 29.94 | $30.75 | 5100 |
| 2025-09-10 | 29.85 | $30.45 | 2100 |
| 2025-09-09 | 29.79 | $30.35 | 12500 |
| 2025-09-08 | 29.73 | $30.12 | 1600 |
| 2025-09-05 | 29.69 | $29.99 | 4700 |
| 2025-09-04 | 29.66 | $29.62 | 1700 |
| 2025-09-03 | 29.66 | $29.67 | 12400 |
| 2025-09-02 | 29.66 | $29.54 | 4800 |
| 2025-08-29 | 29.67 | $29.73 | 3400 |
| 2025-08-28 | 29.67 | $29.98 | 1600 |
| 2025-08-27 | 29.63 | $29.82 | 4300 |
| 2025-08-26 | 29.61 | $30.08 | 2600 |
| 2025-08-25 | 29.57 | $30.09 | 1200 |
| 2025-08-22 | 29.51 | $30.12 | 1300 |
| 2025-08-21 | 29.45 | $29.51 | 3200 |
| 2025-08-20 | 29.44 | $29.56 | 9000 |
| 2025-08-19 | 29.43 | $29.52 | 4800 |
| 2025-08-18 | 29.42 | $29.75 | 4400 |
| 2025-08-15 | 29.38 | $29.56 | 11800 |
| 2025-08-14 | 29.36 | $29.49 | 7000 |
| 2025-08-13 | 29.35 | $29.84 | 12800 |
| 2025-08-12 | 29.30 | $29.54 | 12600 |
| 2025-08-11 | 29.27 | $29.27 | 9000 |
| 2025-08-08 | 29.27 | $29.39 | 11500 |
| 2025-08-07 | 29.26 | $29.59 | 8700 |
| 2025-08-06 | 29.23 | $29.29 | 11200 |
| 2025-08-05 | 29.22 | $29.15 | 25000 |
| 2025-08-04 | 29.23 | $29.15 | 7200 |
| 2025-08-01 | 29.24 | $28.77 | 9100 |
| 2025-07-31 | 29.29 | $29.05 | 10700 |
| 2025-07-30 | 29.31 | $29.02 | 20000 |
| 2025-07-29 | 29.34 | $29.32 | 28000 |
| 2025-07-28 | 29.34 | $29.36 | 11300 |
| 2025-07-25 | 29.34 | $29.70 | 3400 |
| 2025-07-24 | 29.30 | $29.76 | 5900 |
| 2025-07-23 | 29.25 | $29.95 | 8900 |
| 2025-07-22 | 29.18 | $29.63 | 9700 |
| 2025-07-21 | 29.13 | $29.53 | 39900 |
| 2025-07-18 | 29.09 | $29.43 | 900 |
| 2025-07-17 | 29.06 | $29.61 | 4200 |
| 2025-07-16 | 29.00 | $29.46 | 3300 |
| 2025-07-15 | 28.95 | $29.38 | 6000 |
| 2025-07-14 | 28.91 | $29.06 | 4500 |
| 2025-07-11 | 28.89 | $29.00 | 1200 |
| 2025-07-10 | 28.88 | $29.25 | 4400 |
| 2025-07-09 | 28.84 | $29.15 | 12900 |
| 2025-07-08 | 28.81 | $29.14 | 1700 |
| 2025-07-07 | 28.77 | $28.97 | 5000 |
| 2025-07-03 | 28.75 | $29.27 | 4700 |
| 2025-07-02 | 28.69 | $29.29 | 5000 |
| 2025-07-01 | 28.63 | $29.31 | 7900 |
| 2025-06-30 | 28.56 | $29.32 | 3900 |
| 2025-06-27 | 28.48 | $29.16 | 4800 |
| 2025-06-26 | 28.41 | $29.27 | 4800 |
| 2025-06-25 | 28.32 | $29.10 | 2500 |
| 2025-06-24 | 28.24 | $29.12 | 7300 |
| 2025-06-23 | 28.14 | $28.40 | 6000 |
| 2025-06-20 | 28.12 | $28.08 | 3500 |
| 2025-06-18 | 28.12 | $28.18 | 5200 |
| 2025-06-17 | 28.11 | $28.15 | 3100 |
| 2025-06-16 | 28.11 | $28.58 | 5800 |
| 2025-06-13 | 28.06 | $28.12 | 13200 |
| 2025-06-12 | 28.05 | $28.65 | 3600 |
| 2025-06-11 | 27.99 | $28.78 | 5600 |
| 2025-06-10 | 27.91 | $28.76 | 2600 |
| 2025-06-09 | 27.82 | $28.61 | 1800 |
| 2025-06-06 | 27.74 | $28.38 | 6700 |
| 2025-06-05 | 27.67 | $28.18 | 18600 |
| 2025-06-04 | 27.61 | $28.07 | 700 |
| 2025-06-03 | 27.57 | $27.82 | 1800 |
| 2025-06-02 | 27.54 | $27.79 | 5900 |
| 2025-05-30 | 27.51 | $27.52 | 3300 |
| 2025-05-29 | 27.51 | $27.88 | 12000 |
| 2025-05-28 | 27.47 | $27.73 | 14500 |
| 2025-05-27 | 27.45 | $27.90 | 4500 |
| 2025-05-23 | 27.40 | $27.93 | 3000 |
| 2025-05-22 | 27.34 | $27.86 | 4500 |
| 2025-05-21 | 27.29 | $27.92 | 5800 |
| 2025-05-20 | 27.22 | $28.09 | 12000 |
| 2025-05-19 | 27.13 | $28.13 | 2700 |
| 2025-05-16 | 27.03 | $28.07 | 4100 |
| 2025-05-15 | 26.92 | $28.09 | 20500 |
| 2025-05-14 | 26.80 | $28.13 | 4400 |
| 2025-05-13 | 26.65 | $27.96 | 1900 |
| 2025-05-12 | 26.52 | $27.75 | 8300 |
| 2025-05-09 | 26.39 | $26.97 | 800 |
| 2025-05-08 | 26.33 | $26.77 | 2500 |
| 2025-05-07 | 26.28 | $26.83 | 2200 |
| 2025-05-06 | 26.22 | $27.06 | 24600 |
| 2025-05-05 | 26.13 | $27.22 | 11900 |
| 2025-05-02 | 26.02 | $27.09 | 3700 |
| 2025-05-01 | 25.91 | $26.51 | 6100 |
| 2025-04-30 | 25.84 | $26.41 | 1300 |
| 2025-04-29 | 25.78 | $26.44 | 3100 |
| 2025-04-28 | 25.71 | $26.30 | 4700 |
| 2025-04-25 | 25.65 | $26.25 | 2400 |
| 2025-04-24 | 25.59 | $26.42 | 3000 |
| 2025-04-23 | 25.50 | $26.10 | 7100 |
| 2025-04-22 | 25.44 | $25.75 | 4900 |
| 2025-04-21 | 25.40 | $25.19 | 2000 |
| 2025-04-17 | 25.43 | $25.23 | 1200 |
| 2025-04-16 | 25.45 | $25.00 | 8800 |
| 2025-04-15 | 25.50 | $25.34 | 3200 |
| 2025-04-14 | 25.51 | $25.32 | 2600 |
| 2025-04-11 | 25.53 | $25.07 | 2400 |
| 2025-04-10 | 25.58 | $24.43 | 24700 |
| 2025-04-09 | 25.70 | $25.07 | 7000 |
| 2025-04-08 | 25.77 | $23.17 | 17800 |
| 2025-04-07 | 26.04 | $23.58 | 21600 |
| 2025-04-04 | 26.30 | $24.35 | 14300 |
| 2025-04-03 | 26.51 | $25.88 | 8100 |
| 2025-04-02 | 26.57 | $26.40 | 8700 |
| 2025-04-01 | 26.59 | $26.26 | 1700 |
| 2025-03-31 | 26.63 | $26.17 | 5800 |
| 2025-03-28 | 26.67 | $26.25 | 5900 |
| 2025-03-27 | 26.72 | $26.80 | 5800 |
| 2025-03-26 | 26.71 | $26.69 | 5000 |
| 2025-03-25 | 26.71 | $26.96 | 3400 |
| 2025-03-24 | 26.68 | $27.01 | 24800 |
| 2025-03-21 | 26.65 | $26.89 | 5000 |
| 2025-03-20 | 26.63 | $27.03 | 11300 |
| 2025-03-19 | 26.58 | $27.30 | 3800 |
| 2025-03-18 | 26.51 | $27.11 | 2500 |
| 2025-03-17 | 26.44 | $27.22 | 16800 |
| 2025-03-14 | 26.36 | $26.71 | 13100 |
| 2025-03-13 | 26.33 | $26.20 | 9000 |
| 2025-03-12 | 26.34 | $26.31 | 15700 |
| 2025-03-11 | 26.34 | $26.12 | 4700 |
| 2025-03-10 | 26.36 | $25.78 | 6600 |
| 2025-03-07 | 26.43 | $26.58 | 7300 |
| 2025-03-06 | 26.41 | $26.44 | 4500 |
| 2025-03-05 | 26.41 | $26.74 | 7700 |
| 2025-03-04 | 26.37 | $25.87 | 12100 |
| 2025-03-03 | 26.42 | $25.53 | 8300 |
| 2025-02-28 | 26.52 | $25.79 | 6200 |
| 2025-02-27 | 26.60 | $26.13 | 5500 |
| 2025-02-26 | 26.64 | $26.65 | 51500 |
| 2025-02-25 | 26.64 | $26.39 | 6000 |
| 2025-02-24 | 26.67 | $26.48 | 5800 |
| 2025-02-21 | 26.69 | $26.95 | 7300 |
| 2025-02-20 | 26.66 | $27.10 | 10900 |
| 2025-02-19 | 26.62 | $26.93 | 11500 |
| 2025-02-18 | 26.58 | $27.04 | 38500 |
| 2025-02-14 | 26.54 | $26.98 | 43400 |
| 2025-02-13 | 26.49 | $26.80 | 4800 |
| 2025-02-12 | 26.46 | $26.61 | 24100 |
| 2025-02-11 | 26.44 | $26.60 | 28200 |
| 2025-02-10 | 26.42 | $26.76 | 6800 |
| 2025-02-07 | 26.39 | $26.60 | 182000 |
| 2025-02-06 | 26.37 | $26.57 | 14700 |
| 2025-02-05 | 26.34 | $26.62 | 15100 |
| 2025-02-04 | 26.32 | $26.76 | 7400 |
| 2025-02-03 | 26.27 | $26.41 | 21400 |
| 2025-01-31 | 26.25 | $26.37 | 8800 |
| 2025-01-30 | 26.24 | $26.68 | 26400 |
| 2025-01-29 | 26.20 | $26.16 | 37400 |
| 2025-01-28 | 26.20 | $26.12 | 21000 |
| 2025-01-27 | 26.21 | $25.84 | 46800 |
| 2025-01-24 | 26.25 | $26.48 | 6600 |
| 2025-01-23 | 26.22 | $26.43 | 10800 |
| 2025-01-22 | 26.20 | $26.28 | 33500 |
| 2025-01-21 | 26.19 | $26.37 | 9000 |
| 2025-01-17 | 26.17 | $26.19 | 8000 |
| 2025-01-16 | 26.17 | $25.93 | 14900 |
| 2025-01-15 | 26.20 | $25.83 | 10700 |
| 2025-01-14 | 26.23 | $25.40 | 6800 |
| 2025-01-13 | 26.32 | $25.26 | 3600 |
| 2025-01-10 | 26.43 | $25.65 | 16700 |
| 2025-01-08 | 26.52 | $26.14 | 4300 |
| 2025-01-07 | 26.56 | $26.32 | 15900 |
| 2025-01-06 | 26.58 | $26.56 | 12200 |
| 2025-01-03 | 26.58 | $26.47 | 3400 |
| 2025-01-02 | 26.59 | $26.20 | 4900 |
| 2024-12-31 | 26.64 | $26.06 | 10400 |
| 2024-12-30 | 26.70 | $26.11 | 20700 |
| 2024-12-27 | 26.76 | $26.50 | 17700 |
| 2024-12-26 | 26.78 | $26.72 | 22200 |
| 2024-12-24 | 26.79 | $26.74 | 38200 |
| 2024-12-23 | 26.80 | $26.71 | 21500 |
| 2024-12-20 | 26.81 | $26.58 | 17900 |
| 2024-12-19 | 26.83 | $26.45 | 11800 |
| 2024-12-18 | 26.87 | $26.30 | 11000 |
| 2024-12-17 | 26.93 | $26.98 | 195300 |
| 2024-12-16 | 26.92 | $26.96 | 38600 |
| 2024-12-13 | 26.92 | $27.13 | 12000 |
| 2024-12-12 | 26.90 | $27.01 | 12600 |
| 2024-12-11 | 26.89 | $27.26 | 16300 |
| 2024-12-10 | 26.85 | $27.04 | 13100 |
| 2024-12-09 | 26.83 | $27.44 | 22200 |
| 2024-12-06 | 26.76 | $26.99 | 10200 |
| 2024-12-05 | 26.74 | $26.98 | 32000 |
| 2024-12-04 | 26.71 | $26.87 | 10100 |
| 2024-12-03 | 26.70 | $26.69 | 9200 |
| 2024-12-02 | 26.70 | $26.49 | 3500 |
| 2024-11-29 | 26.72 | $26.30 | 5600 |
| 2024-11-27 | 26.76 | $26.37 | 11500 |
| 2024-11-26 | 26.80 | $26.46 | 17200 |
| 2024-11-25 | 26.84 | $26.60 | 3600 |
| 2024-11-22 | 26.86 | $26.53 | 5300 |
| 2024-11-21 | 26.90 | $26.51 | 5600 |
| 2024-11-20 | 26.94 | $26.47 | 26200 |
| 2024-11-19 | 26.99 | $26.50 | 6400 |
| 2024-11-18 | 27.04 | $26.40 | 7200 |
| 2024-11-15 | 27.11 | $26.24 | 17200 |
| 2024-11-14 | 27.20 | $26.41 | 7600 |
| 2024-11-13 | 27.28 | $26.46 | 16900 |
| 2024-11-12 | 27.37 | $26.69 | 208600 |
| 2024-11-11 | 27.44 | $27.04 | 647500 |
| 2024-11-08 | 27.48 | $27.25 | 8500 |
| 2024-11-07 | 27.51 | $27.81 | 19500 |
| 2024-11-06 | 27.48 | $27.41 | 2800 |
| 2024-11-05 | 27.48 | $27.59 | 7200 |
| 2024-11-04 | 27.47 | $27.26 | 4100 |
| 2024-11-01 | 27.49 | $27.12 | 1300 |
| 2024-10-31 | 27.53 | $27.06 | 7600 |
| 2024-10-30 | 27.58 | $27.29 | 6000 |
| 2024-10-29 | 27.61 | $27.43 | 8200 |
| 2024-10-28 | 27.63 | $27.59 | 6900 |
| 2024-10-25 | 27.64 | $27.51 | 6300 |
| 2024-10-24 | 27.65 | $27.50 | 35200 |
| 2024-10-23 | 27.67 | $27.46 | 5300 |
| 2024-10-22 | 27.69 | $27.67 | 9100 |
| 2024-10-21 | 27.69 | $27.73 | 2700 |
| 2024-10-18 | 27.69 | $27.77 | 3700 |
| 2024-10-17 | 27.68 | $27.70 | 21400 |
| 2024-10-16 | 27.68 | $27.69 | 4900 |
| 2024-10-15 | 27.68 | $27.61 | 4500 |
| 2024-10-14 | 27.68 | $28.05 | 2300 |
| 2024-10-11 | 27.64 | $28.10 | 17800 |
| 2024-10-10 | 27.60 | $27.94 | 1600 |
| 2024-10-09 | 27.56 | $27.74 | 6300 |
| 2024-10-08 | 27.54 | $27.82 | 11000 |
| 2024-10-07 | 27.51 | $27.99 | 6100 |
| 2024-10-04 | 27.46 | $28.01 | 5000 |
| 2024-10-03 | 27.40 | $27.83 | 11200 |
| 2024-10-02 | 27.36 | $28.14 | 13400 |
| 2024-10-01 | 27.28 | $27.88 | 8200 |
| 2024-09-30 | 27.21 | $27.79 | 6300 |
| 2024-09-27 | 27.15 | $28.37 | 63200 |
| 2024-09-26 | 27.03 | $28.58 | 18900 |
| 2024-09-25 | 26.86 | $27.77 | 3100 |
| 2024-09-24 | 26.77 | $27.96 | 39200 |
| 2024-09-23 | 26.64 | $27.32 | 4200 |
| 2024-09-20 | 26.57 | $27.05 | 4100 |
| 2024-09-19 | 26.52 | $27.09 | 11300 |
| 2024-09-18 | 26.46 | $26.58 | 4600 |
| 2024-09-17 | 26.44 | $26.56 | 9800 |
| 2024-09-16 | 26.43 | $26.54 | 6900 |
| 2024-09-13 | 26.42 | $26.60 | 6200 |
| 2024-09-12 | 26.40 | $26.59 | 2100 |
| 2024-09-11 | 26.38 | $26.32 | 12100 |
| 2024-09-10 | 26.39 | $26.04 | 9500 |
| 2024-09-09 | 26.43 | $26.05 | 3700 |
| 2024-09-06 | 26.47 | $25.77 | 3500 |
| 2024-09-05 | 26.54 | $26.22 | 12300 |
| 2024-09-04 | 26.57 | $26.23 | 7500 |
| 2024-09-03 | 26.61 | $26.11 | 12600 |
| 2024-08-30 | 26.66 | $26.73 | 6100 |
| 2024-08-29 | 26.65 | $26.63 | 10100 |
| 2024-08-28 | 26.66 | $26.53 | 11500 |
| 2024-08-27 | 26.67 | $26.76 | 19700 |
| 2024-08-26 | 26.66 | $26.65 | 8600 |
| 2024-08-23 | 26.66 | $26.99 | 4800 |
| 2024-08-22 | 26.63 | $26.64 | 2800 |
| 2024-08-21 | 26.63 | $27.06 | 7000 |
| 2024-08-20 | 26.58 | $27.01 | 13400 |
| 2024-08-19 | 26.53 | $27.22 | 3300 |
| 2024-08-16 | 26.46 | $27.00 | 40200 |
| 2024-08-15 | 26.41 | $26.77 | 11100 |
| 2024-08-14 | 26.37 | $26.48 | 8800 |
| 2024-08-13 | 26.36 | $26.64 | 3400 |
| 2024-08-12 | 26.33 | $26.37 | 3800 |
| 2024-08-09 | 26.32 | $26.19 | 19800 |
| 2024-08-08 | 26.34 | $26.09 | 17200 |
| 2024-08-07 | 26.36 | $25.46 | 8500 |
| 2024-08-06 | 26.46 | $25.25 | 13800 |
| 2024-08-05 | 26.58 | $25.02 | 19400 |
| 2024-08-02 | 26.75 | $25.63 | 10300 |
| 2024-08-01 | 26.87 | $26.15 | 12600 |
| 2024-07-31 | 26.94 | $26.78 | 25600 |
| 2024-07-30 | 26.96 | $26.21 | 9100 |
| 2024-07-29 | 27.04 | $26.40 | 6100 |
| 2024-07-26 | 27.10 | $26.62 | 8200 |
| 2024-07-25 | 27.15 | $26.35 | 12000 |
| 2024-07-24 | 27.24 | $26.61 | 10500 |
| 2024-07-23 | 27.31 | $27.04 | 8500 |
| 2024-07-22 | 27.33 | $27.17 | 17800 |
| 2024-07-19 | 27.35 | $26.81 | 41300 |
| 2024-07-18 | 27.41 | $26.99 | 13700 |
| 2024-07-17 | 27.45 | $27.28 | 2500 |
| 2024-07-16 | 27.47 | $27.94 | 12800 |
| 2024-07-15 | 27.42 | $27.81 | 8500 |
| 2024-07-12 | 27.38 | $28.10 | 2500 |
| 2024-07-11 | 27.30 | $27.93 | 23600 |
| 2024-07-10 | 27.24 | $27.99 | 5000 |
| 2024-07-09 | 27.16 | $27.85 | 11200 |
| 2024-07-08 | 27.08 | $27.55 | 5500 |
| 2024-07-05 | 27.04 | $27.52 | 8000 |
| 2024-07-03 | 26.98 | $27.46 | 7900 |
| 2024-07-02 | 26.93 | $27.12 | 5500 |
| 2024-07-01 | 26.92 | $27.01 | 5400 |
| 2024-06-28 | 26.91 | $27.05 | 9300 |
| 2024-06-27 | 26.89 | $26.99 | 6400 |
| 2024-06-26 | 26.88 | $27.11 | 12500 |
| 2024-06-25 | 26.86 | $27.11 | 51100 |
| 2024-06-24 | 26.83 | $27.10 | 20800 |
| 2024-06-21 | 26.80 | $27.15 | 15200 |
| 2024-06-20 | 26.76 | $27.28 | 27100 |
| 2024-06-18 | 26.71 | $27.28 | 26400 |
| 2024-06-17 | 26.65 | $27.01 | 13500 |
| 2024-06-14 | 26.61 | $26.82 | 27400 |
| 2024-06-13 | 26.59 | $26.82 | 9700 |
| 2024-06-12 | 26.56 | $26.79 | 35400 |
| 2024-06-11 | 26.54 | $26.50 | 6300 |
| 2024-06-10 | 26.54 | $26.69 | 4400 |
| 2024-06-07 | 26.53 | $26.46 | 6200 |
| 2024-06-06 | 26.54 | $26.73 | 12300 |
| 2024-06-05 | 26.51 | $26.57 | 16100 |
| 2024-06-04 | 26.51 | $26.02 | 10000 |
| 2024-06-03 | 26.56 | $26.46 | 12500 |
| 2024-05-31 | 26.57 | $26.08 | 9700 |
| 2024-05-30 | 26.62 | $26.37 | 15100 |
| 2024-05-29 | 26.65 | $26.44 | 11100 |
| 2024-05-28 | 26.67 | $26.86 | 7900 |
| 2024-05-24 | 26.65 | $26.91 | 5100 |
| 2024-05-23 | 26.62 | $26.80 | 11200 |
| 2024-05-22 | 26.61 | $26.84 | 16800 |
| 2024-05-21 | 26.58 | $27.02 | 27200 |
| 2024-05-20 | 26.54 | $27.26 | 7000 |
| 2024-05-17 | 26.46 | $27.36 | 21900 |
| 2024-05-16 | 26.36 | $27.20 | 24000 |
| 2024-05-15 | 26.28 | $27.19 | 9800 |
| 2024-05-14 | 26.18 | $26.87 | 16800 |
| 2024-05-13 | 26.11 | $26.59 | 7900 |
| 2024-05-10 | 26.06 | $26.40 | 15600 |
| 2024-05-09 | 26.02 | $26.43 | 5600 |
| 2024-05-08 | 25.98 | $26.38 | 17100 |
| 2024-05-07 | 25.93 | $26.32 | 9700 |
| 2024-05-06 | 25.89 | $26.56 | 55000 |
| 2024-05-03 | 25.82 | $26.54 | 10600 |
| 2024-05-02 | 25.75 | $26.17 | 8700 |
| 2024-05-01 | 25.70 | $25.61 | 10000 |
| 2024-04-30 | 25.71 | $25.65 | 8300 |
| 2024-04-29 | 25.72 | $25.95 | 21200 |
| 2024-04-26 | 25.70 | $25.86 | 14700 |
| 2024-04-25 | 25.68 | $25.66 | 12500 |
| 2024-04-24 | 25.68 | $25.60 | 12300 |
| 2024-04-23 | 25.69 | $25.54 | 21600 |
| 2024-04-22 | 25.71 | $25.19 | 26300 |
| 2024-04-19 | 25.76 | $25.02 | 74500 |
| 2024-04-18 | 25.84 | $25.15 | 11500 |
| 2024-04-17 | 25.91 | $25.12 | 29300 |
| 2024-04-16 | 26.00 | $25.18 | 29500 |
| 2024-04-15 | 26.08 | $25.52 | 54400 |
| 2024-04-12 | 26.14 | $25.77 | 14300 |
| 2024-04-11 | 26.18 | $26.46 | 3600 |
| 2024-04-10 | 26.15 | $26.31 | 21900 |
| 2024-04-09 | 26.13 | $26.60 | 9800 |
| 2024-04-08 | 26.08 | $26.46 | 17100 |
| 2024-04-05 | 26.04 | $26.36 | 25500 |
| 2024-04-04 | 26.01 | $26.24 | 13000 |
| 2024-04-03 | 25.99 | $26.26 | 12400 |
| 2024-04-02 | 25.96 | $26.28 | 8900 |
| 2024-04-01 | 25.92 | $26.22 | 9700 |
| 2024-03-28 | 25.89 | $26.15 | 23700 |
| 2024-03-27 | 25.87 | $26.05 | 29600 |
| 2024-03-26 | 25.85 | $26.00 | 9100 |
| 2024-03-25 | 25.83 | $26.01 | 15700 |
| 2024-03-22 | 25.81 | $25.95 | 30000 |
| 2024-03-21 | 25.80 | $26.06 | 6400 |
| 2024-03-20 | 25.77 | $26.01 | 69100 |
| 2024-03-19 | 25.74 | $25.61 | 47400 |
| 2024-03-18 | 25.76 | $25.67 | 13800 |
| 2024-03-15 | 25.77 | $25.64 | 29300 |
| 2024-03-14 | 25.78 | $25.87 | 79000 |
| 2024-03-13 | 25.77 | $26.10 | 39500 |
| 2024-03-12 | 25.74 | $26.22 | 18200 |
| 2024-03-11 | 25.68 | $25.99 | 18700 |
| 2024-03-08 | 25.65 | $26.02 | 13900 |
| 2024-03-07 | 25.61 | $26.10 | 32000 |
| 2024-03-06 | 25.56 | $25.91 | 23600 |
| 2024-03-05 | 25.53 | $25.58 | 11900 |
| 2024-03-04 | 25.52 | $25.81 | 57600 |
| 2024-03-01 | 25.49 | $25.95 | 8400 |
| 2024-02-29 | 25.44 | $25.59 | 15000 |
| 2024-02-28 | 25.43 | $25.51 | 17700 |
| 2024-02-27 | 25.42 | $25.80 | 12800 |
| 2024-02-26 | 25.38 | $25.85 | 12500 |
| 2024-02-23 | 25.33 | $25.93 | 44100 |
| 2024-02-22 | 25.26 | $25.94 | 29000 |
| 2024-02-21 | 25.19 | $25.66 | 21400 |
| 2024-02-20 | 25.14 | $25.63 | 14900 |
| 2024-02-16 | 25.09 | $25.49 | 27500 |
| 2024-02-15 | 25.05 | $25.54 | 14500 |
| 2024-02-14 | 25.00 | $25.44 | 28800 |
| 2024-02-13 | 24.95 | $25.01 | 25700 |
| 2024-02-12 | 24.95 | $25.44 | 56900 |
| 2024-02-09 | 24.89 | $25.28 | 17400 |
| 2024-02-08 | 24.85 | $25.12 | 33500 |
| 2024-02-07 | 24.83 | $25.23 | 6600 |
| 2024-02-06 | 24.78 | $25.12 | 16500 |
| 2024-02-05 | 24.75 | $24.73 | 14200 |
| 2024-02-02 | 24.75 | $24.72 | 24700 |
| 2024-02-01 | 24.75 | $24.70 | 20900 |
| 2024-01-31 | 24.76 | $24.50 | 22200 |
| 2024-01-30 | 24.79 | $24.61 | 42600 |
| 2024-01-29 | 24.80 | $24.80 | 54200 |
| 2024-01-26 | 24.80 | $24.85 | 42900 |
| 2024-01-25 | 24.80 | $24.87 | 38200 |
| 2024-01-24 | 24.79 | $24.87 | 32600 |
| 2024-01-23 | 24.78 | $24.72 | 13400 |
| 2024-01-22 | 24.79 | $24.57 | 33200 |
| 2024-01-19 | 24.81 | $24.72 | 36200 |
| 2024-01-18 | 24.82 | $24.46 | 31500 |
| 2024-01-17 | 24.86 | $24.18 | 27500 |
| 2024-01-16 | 24.93 | $24.48 | 24000 |
| 2024-01-12 | 24.98 | $24.98 | 46100 |
| 2024-01-11 | 24.98 | $24.95 | 50500 |
| 2024-01-10 | 24.98 | $24.83 | 28800 |
| 2024-01-09 | 25.00 | $24.87 | 43900 |
| 2024-01-08 | 25.01 | $25.12 | 37000 |
| 2024-01-05 | 25.00 | $25.01 | 19500 |
| 2024-01-04 | 25.00 | $25.04 | 26500 |
| 2024-01-03 | 25.00 | $25.00 | 20300 |
| 2024-01-02 | 25.00 | $25.09 | 34000 |
| 2023-12-29 | 24.99 | $25.40 | 74600 |
| 2023-12-28 | 24.95 | $25.39 | 53600 |
| 2023-12-27 | 24.90 | $25.41 | 174500 |
| 2023-12-26 | 24.84 | $25.37 | 51800 |
| 2023-12-22 | 24.79 | $25.12 | 108900 |
| 2023-12-21 | 24.75 | $25.26 | 124800 |
| 2023-12-20 | 24.70 | $24.82 | 201000 |
| 2023-12-19 | 24.69 | $25.31 | 158800 |
| 2023-12-18 | 24.62 | $25.03 | 94300 |
| 2023-12-15 | 24.58 | $25.09 | 22200 |
| 2023-12-14 | 24.53 | $25.19 | 46500 |
| 2023-12-13 | 24.46 | $24.88 | 221700 |
| 2023-12-12 | 24.41 | $24.54 | 79200 |
| 2023-12-11 | 24.40 | $24.55 | 83600 |
| 2023-12-08 | 24.38 | $24.39 | 49300 |
| 2023-12-07 | 24.38 | $24.40 | 65100 |
| 2023-12-06 | 24.38 | $24.28 | 37200 |
| 2023-12-05 | 24.39 | $24.38 | 30700 |
| 2023-12-04 | 24.39 | $24.49 | 15800 |
| 2023-12-01 | 24.38 | $24.71 | 15100 |
| 2023-11-30 | 24.35 | $24.60 | 34800 |
| 2023-11-29 | 24.32 | $24.53 | 24100 |
| 2023-11-28 | 24.30 | $24.70 | 71900 |
| 2023-11-27 | 24.26 | $24.51 | 13700 |
| 2023-11-24 | 24.23 | $24.60 | 26800 |
| 2023-11-22 | 24.19 | $24.64 | 15600 |
| 2023-11-21 | 24.15 | $24.55 | 49100 |
| 2023-11-20 | 24.10 | $24.81 | 23300 |
| 2023-11-17 | 24.03 | $24.56 | 26400 |
| 2023-11-16 | 23.97 | $24.50 | 24800 |
| 2023-11-15 | 23.92 | $24.74 | 31400 |
| 2023-11-14 | 23.83 | $24.55 | 209000 |
| 2023-11-13 | 23.75 | $23.92 | 44000 |
| 2023-11-10 | 23.74 | $23.98 | 35600 |
| 2023-11-09 | 23.71 | $23.82 | 42500 |
| 2023-11-08 | 23.70 | $24.05 | 94600 |
| 2023-11-07 | 23.66 | $24.15 | 103200 |
| 2023-11-06 | 23.61 | $24.19 | 94700 |
| 2023-11-03 | 23.55 | $24.19 | 40500 |
| 2023-11-02 | 23.48 | $23.72 | 28200 |
| 2023-11-01 | 23.46 | $23.29 | 35000 |
| 2023-10-31 | 23.48 | $23.18 | 34100 |
| 2023-10-30 | 23.51 | $23.29 | 32400 |
| 2023-10-27 | 23.53 | $23.08 | 52400 |
| 2023-10-26 | 23.58 | $23.13 | 59200 |
| 2023-10-25 | 23.62 | $23.25 | 63500 |
| 2023-10-24 | 23.66 | $23.50 | 43200 |
| 2023-10-23 | 23.68 | $23.26 | 84600 |
| 2023-10-20 | 23.73 | $23.15 | 49300 |
| 2023-10-19 | 23.79 | $23.36 | 132600 |
| 2023-10-18 | 23.83 | $23.47 | 48700 |
| 2023-10-17 | 23.87 | $23.73 | 27800 |
| 2023-10-16 | 23.88 | $23.84 | 41900 |
| 2023-10-13 | 23.89 | $23.68 | 23100 |
| 2023-10-12 | 23.91 | $23.78 | 52400 |
| 2023-10-11 | 23.92 | $24.04 | 165900 |
| 2023-10-10 | 23.91 | $23.91 | 49200 |
| 2023-10-09 | 23.91 | $23.56 | 31800 |
| 2023-10-06 | 23.95 | $23.76 | 74300 |
| 2023-10-05 | 23.97 | $23.45 | 86900 |
| 2023-10-04 | 24.02 | $23.39 | 67900 |
| 2023-10-03 | 24.09 | $23.34 | 74900 |
| 2023-10-02 | 24.17 | $23.66 | 83600 |
| 2023-09-29 | 24.22 | $23.74 | 179900 |
| 2023-09-28 | 24.27 | $23.62 | 78300 |
| 2023-09-27 | 24.34 | $23.63 | 42300 |
| 2023-09-26 | 24.42 | $23.63 | 59200 |
| 2023-09-25 | 24.50 | $24.06 | 74100 |
| 2023-09-22 | 24.55 | $24.13 | 72700 |
| 2023-09-21 | 24.59 | $23.85 | 50900 |
| 2023-09-20 | 24.67 | $24.23 | 40100 |
| 2023-09-19 | 24.71 | $24.42 | 31900 |
| 2023-09-18 | 24.74 | $24.57 | 19300 |
| 2023-09-15 | 24.76 | $24.55 | 68100 |
| 2023-09-14 | 24.78 | $24.70 | 92600 |
| 2023-09-13 | 24.79 | $24.63 | 65000 |
| 2023-09-12 | 24.81 | $24.66 | 66800 |
| 2023-09-11 | 24.83 | $24.66 | 52100 |
| 2023-09-08 | 24.84 | $24.39 | 49200 |
| 2023-09-07 | 24.89 | $24.39 | 1.1M |
| 2023-09-06 | 24.94 | $24.75 | 59900 |
| 2023-09-05 | 24.96 | $24.90 | 69900 |
| 2023-09-01 | 24.97 | $25.21 | 33900 |
| 2023-08-31 | 24.95 | $24.93 | 145500 |
| 2023-08-30 | 24.95 | $25.13 | 50600 |
| 2023-08-29 | 24.93 | $25.17 | 58500 |
| 2023-08-28 | 24.90 | $24.82 | 54700 |
| 2023-08-25 | 24.91 | $24.61 | 64300 |
| 2023-08-24 | 24.94 | $24.59 | 48500 |
| 2023-08-23 | 24.98 | $24.78 | 76700 |
| 2023-08-22 | 25.00 | $24.36 | 48300 |
| 2023-08-21 | 25.07 | $24.38 | 44400 |
| 2023-08-18 | 25.14 | $24.26 | 49500 |
| 2023-08-17 | 25.23 | $24.44 | 146700 |
| 2023-08-16 | 25.32 | $24.48 | 49000 |
| 2023-08-15 | 25.40 | $24.68 | 49300 |
| 2023-08-14 | 25.48 | $24.99 | 60000 |
| 2023-08-11 | 25.53 | $25.11 | 44500 |
| 2023-08-10 | 25.58 | $25.44 | 85900 |
| 2023-08-09 | 25.59 | $25.30 | 52800 |
| 2023-08-08 | 25.62 | $25.20 | 51600 |
| 2023-08-07 | 25.67 | $25.56 | 15700 |
| 2023-08-04 | 25.68 | $25.57 | 163100 |
| 2023-08-03 | 25.69 | $25.61 | 30300 |
| 2023-08-02 | 25.70 | $25.45 | 172600 |
| 2023-08-01 | 25.72 | $26.09 | 71300 |
| 2023-07-31 | 25.68 | $26.40 | 23000 |
| 2023-07-28 | 25.61 | $26.39 | 25700 |
| 2023-07-27 | 25.53 | $25.82 | 29100 |
| 2023-07-26 | 25.50 | $26.06 | 48500 |
| 2023-07-25 | 25.44 | $25.82 | 100800 |
| 2023-07-24 | 25.40 | $25.74 | 58700 |
| 2023-07-21 | 25.36 | $25.46 | 72600 |
| 2023-07-20 | 25.35 | $25.56 | 69600 |
| 2023-07-19 | 25.33 | $25.77 | 41700 |
| 2023-07-18 | 25.28 | $25.73 | 52000 |
| 2023-07-17 | 25.23 | $25.93 | 84000 |
| 2023-07-14 | 25.16 | $25.84 | 106600 |
| 2023-07-13 | 25.09 | $25.95 | 37100 |
| 2023-07-12 | 25.00 | $25.69 | 29900 |
| 2023-07-11 | 24.93 | $25.25 | 24500 |
| 2023-07-10 | 24.89 | $24.91 | 23000 |
| 2023-07-07 | 24.89 | $24.91 | 45300 |
| 2023-07-06 | 24.89 | $24.63 | 63500 |
| 2023-07-05 | 24.92 | $25.08 | 24600 |
| 2023-07-03 | 24.90 | $25.21 | 24400 |
| 2023-06-30 | 24.87 | $24.94 | 67900 |
| 2023-06-29 | 24.86 | $24.78 | 96100 |
| 2023-06-28 | 24.87 | $24.88 | 83000 |
| 2023-06-27 | 24.86 | $25.00 | 86400 |
| 2023-06-26 | 24.85 | $24.67 | 38100 |
| 2023-06-23 | 24.87 | $24.68 | 47100 |
| 2023-06-22 | 24.89 | $25.05 | 112900 |
| 2023-06-21 | 24.87 | $25.09 | 148100 |
| 2023-06-20 | 24.85 | $25.12 | 38800 |
| 2023-06-16 | 24.82 | $25.64 | 69400 |
| 2023-06-15 | 24.73 | $25.72 | 50600 |
| 2023-06-14 | 24.63 | $25.42 | 53100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.35
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.37
Average
28.21
Maximum
37.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 35.35 | $35.48 | 4600 |
| 2026-07-30 | 35.39 | $35.27 | 3700 |
| 2026-07-29 | 35.44 | $33.74 | 3509 |
| 2026-07-28 | 35.67 | $34.52 | 7400 |
| 2026-07-27 | 35.83 | $35.07 | 4321 |
| 2026-07-24 | 35.95 | $34.94 | 4600 |
| 2026-07-23 | 36.09 | $35.43 | 22243 |
| 2026-07-22 | 36.19 | $35.88 | 5143 |
| 2026-07-21 | 36.26 | $36.15 | 8500 |
| 2026-07-20 | 36.32 | $35.09 | 6800 |
| 2026-07-17 | 36.49 | $35.04 | 3319 |
| 2026-07-16 | 36.69 | $35.51 | 4800 |
| 2026-07-15 | 36.85 | $36.22 | 2900 |
| 2026-07-14 | 36.96 | $36.25 | 940 |
| 2026-07-13 | 37.07 | $35.75 | 1211 |
| 2026-07-10 | 37.23 | $37.10 | 2411 |
| 2026-07-09 | 37.27 | $37.04 | 3100 |
| 2026-07-08 | 37.30 | $36.79 | 3000 |
| 2026-07-07 | 37.36 | $36.57 | 2710 |
| 2026-07-06 | 37.43 | $37.59 | 3701 |
| 2026-07-02 | 37.42 | $36.41 | 9827 |
| 2026-07-01 | 37.52 | $36.77 | 11413 |
| 2026-06-30 | 37.60 | $37.64 | 5000 |
| 2026-06-29 | 37.61 | $36.95 | 10708 |
| 2026-06-26 | 37.68 | $37.03 | 4600 |
| 2026-06-25 | 37.75 | $37.38 | 7300 |
| 2026-06-24 | 37.78 | $37.34 | 1916 |
| 2026-06-23 | 37.83 | $37.16 | 9900 |
| 2026-06-22 | 37.88 | $39.18 | 3113 |
| 2026-06-18 | 37.73 | $39.13 | 3500 |
| 2026-06-17 | 37.56 | $38.01 | 3818 |
| 2026-06-16 | 37.49 | $38.08 | 5200 |
| 2026-06-15 | 37.41 | $38.69 | 1326 |
| 2026-06-12 | 37.25 | $37.53 | 6500 |
| 2026-06-11 | 37.19 | $37.38 | 900 |
| 2026-06-10 | 37.15 | $35.96 | 3500 |
| 2026-06-09 | 37.25 | $36.53 | 12347 |
| 2026-06-08 | 37.30 | $36.64 | 6800 |
| 2026-06-05 | 37.34 | $35.98 | 42121 |
| 2026-06-04 | 37.45 | $38.31 | 3900 |
| 2026-06-03 | 37.33 | $38.50 | 22900 |
| 2026-06-02 | 37.18 | $39.15 | 4100 |
| 2026-06-01 | 36.94 | $38.58 | 3100 |
| 2026-05-29 | 36.75 | $37.71 | 11600 |
| 2026-05-28 | 36.62 | $37.68 | 5834 |
| 2026-05-27 | 36.49 | $37.76 | 2648 |
| 2026-05-26 | 36.33 | $37.53 | 3400 |
| 2026-05-22 | 36.17 | $36.19 | 4400 |
| 2026-05-21 | 36.14 | $36.20 | 7113 |
| 2026-05-20 | 36.10 | $35.95 | 2500 |
| 2026-05-19 | 36.07 | $35.29 | 4500 |
| 2026-05-18 | 36.11 | $35.63 | 500 |
| 2026-05-15 | 36.10 | $35.65 | 3400 |
| 2026-05-14 | 36.09 | $37.05 | 5900 |
| 2026-05-13 | 35.94 | $36.94 | 4500 |
| 2026-05-12 | 35.77 | $36.29 | 5521 |
| 2026-05-11 | 35.66 | $37.46 | 4326 |
| 2026-05-08 | 35.42 | $37.50 | 1711 |
| 2026-05-07 | 35.15 | $36.70 | 7200 |
| 2026-05-06 | 34.94 | $37.22 | 4500 |
| 2026-05-05 | 34.67 | $35.90 | 4400 |
| 2026-05-04 | 34.49 | $35.06 | 6915 |
| 2026-05-01 | 34.38 | $35.04 | 8300 |
| 2026-04-30 | 34.25 | $35.01 | 13000 |
| 2026-04-29 | 34.10 | $34.28 | 4011 |
| 2026-04-28 | 34.01 | $34.31 | 7838 |
| 2026-04-27 | 33.89 | $34.74 | 5229 |
| 2026-04-24 | 33.71 | $34.84 | 7100 |
| 2026-04-23 | 33.50 | $34.17 | 6132 |
| 2026-04-22 | 33.34 | $34.91 | 6500 |
| 2026-04-21 | 33.09 | $34.20 | 3418 |
| 2026-04-20 | 32.90 | $34.47 | 7700 |
| 2026-04-17 | 32.66 | $34.79 | 4909 |
| 2026-04-16 | 32.38 | $34.11 | 2400 |
| 2026-04-15 | 32.15 | $33.93 | 1309 |
| 2026-04-14 | 31.93 | $33.87 | 4123 |
| 2026-04-13 | 31.71 | $33.30 | 2633 |
| 2026-04-10 | 31.53 | $33.04 | 3037 |
| 2026-04-09 | 31.37 | $32.92 | 3816 |
| 2026-04-08 | 31.22 | $33.08 | 4713 |
| 2026-04-07 | 31.05 | $31.25 | 5000 |
| 2026-04-06 | 31.06 | $31.08 | 5623 |
| 2026-04-02 | 31.08 | $30.86 | 3541 |
| 2026-04-01 | 31.14 | $31.23 | 18200 |
| 2026-03-31 | 31.16 | $30.89 | 4400 |
| 2026-03-30 | 31.22 | $29.81 | 6415 |
| 2026-03-27 | 31.40 | $30.27 | 5100 |
| 2026-03-26 | 31.56 | $30.45 | 10400 |
| 2026-03-25 | 31.72 | $31.58 | 8700 |
| 2026-03-24 | 31.78 | $31.16 | 5500 |
| 2026-03-23 | 31.90 | $31.55 | 6234 |
| 2026-03-20 | 32.00 | $30.57 | 9644 |
| 2026-03-19 | 32.20 | $31.61 | 6600 |
| 2026-03-18 | 32.32 | $31.68 | 500 |
| 2026-03-17 | 32.44 | $32.34 | 4501 |
| 2026-03-16 | 32.51 | $32.14 | 14104 |
| 2026-03-13 | 32.60 | $31.23 | 3421 |
| 2026-03-12 | 32.79 | $31.33 | 11917 |
| 2026-03-11 | 32.98 | $32.33 | 2500 |
| 2026-03-10 | 33.09 | $32.40 | 12223 |
| 2026-03-09 | 33.19 | $32.05 | 9600 |
| 2026-03-06 | 33.34 | $31.52 | 13722 |
| 2026-03-05 | 33.53 | $31.89 | 11333 |
| 2026-03-04 | 33.70 | $32.67 | 16000 |
| 2026-03-03 | 33.80 | $32.11 | 4600 |
| 2026-03-02 | 33.95 | $33.57 | 1511 |
| 2026-02-27 | 33.96 | $34.12 | 7300 |
| 2026-02-26 | 33.92 | $34.35 | 6100 |
| 2026-02-25 | 33.85 | $34.62 | 3900 |
| 2026-02-24 | 33.75 | $34.47 | 13900 |
| 2026-02-23 | 33.66 | $33.99 | 6701 |
| 2026-02-20 | 33.60 | $34.38 | 8100 |
| 2026-02-19 | 33.50 | $33.68 | 6500 |
| 2026-02-18 | 33.46 | $33.93 | 10130 |
| 2026-02-17 | 33.38 | $33.73 | 36136 |
| 2026-02-13 | 33.31 | $33.73 | 14049 |
| 2026-02-12 | 33.24 | $33.58 | 14009 |
| 2026-02-11 | 33.18 | $34.14 | 10700 |
| 2026-02-10 | 33.05 | $33.62 | 12426 |
| 2026-02-09 | 32.97 | $33.66 | 3400 |
| 2026-02-06 | 32.88 | $33.40 | 15030 |
| 2026-02-05 | 32.80 | $32.40 | 3823 |
| 2026-02-04 | 32.82 | $32.58 | 13900 |
| 2026-02-03 | 32.82 | $33.24 | 11503 |
| 2026-02-02 | 32.75 | $33.30 | 5743 |
| 2026-01-30 | 32.67 | $32.97 | 16700 |
| 2026-01-29 | 32.60 | $33.54 | 13249 |
| 2026-01-28 | 32.47 | $33.71 | 51233 |
| 2026-01-27 | 32.31 | $33.39 | 14900 |
| 2026-01-26 | 32.17 | $32.66 | 404700 |
| 2026-01-23 | 32.09 | $32.56 | 3500 |
| 2026-01-22 | 32.01 | $32.33 | 17400 |
| 2026-01-21 | 31.94 | $32.13 | 17030 |
| 2026-01-20 | 31.88 | $31.62 | 14316 |
| 2026-01-16 | 31.87 | $32.37 | 14614 |
| 2026-01-15 | 31.77 | $32.52 | 19800 |
| 2026-01-14 | 31.64 | $32.21 | 61926 |
| 2026-01-13 | 31.53 | $32.15 | 10346 |
| 2026-01-12 | 31.42 | $32.55 | 26500 |
| 2026-01-09 | 31.26 | $31.99 | 8200 |
| 2026-01-08 | 31.15 | $31.89 | 6042 |
| 2026-01-07 | 31.04 | $31.92 | 9726 |
| 2026-01-06 | 30.92 | $32.26 | 22500 |
| 2026-01-05 | 30.76 | $32.10 | 5314 |
| 2026-01-02 | 30.61 | $31.69 | 6328 |
| 2025-12-31 | 30.49 | $30.74 | 2344 |
| 2025-12-30 | 30.47 | $30.80 | 5016 |
| 2025-12-29 | 30.43 | $30.82 | 6246 |
| 2025-12-26 | 30.39 | $30.81 | 2500 |
| 2025-12-24 | 30.34 | $30.63 | 3100 |
| 2025-12-23 | 30.31 | $30.58 | 4900 |
| 2025-12-22 | 30.29 | $30.45 | 3600 |
| 2025-12-19 | 30.26 | $30.36 | 6800 |
| 2025-12-18 | 30.25 | $30.05 | 5600 |
| 2025-12-17 | 30.26 | $29.56 | 8700 |
| 2025-12-16 | 30.32 | $29.89 | 4200 |
| 2025-12-15 | 30.35 | $30.18 | 10500 |
| 2025-12-12 | 30.36 | $30.29 | 4800 |
| 2025-12-11 | 30.35 | $30.73 | 6200 |
| 2025-12-10 | 30.30 | $30.82 | 8900 |
| 2025-12-09 | 30.25 | $30.47 | 3600 |
| 2025-12-08 | 30.22 | $30.48 | 11000 |
| 2025-12-05 | 30.20 | $30.51 | 12500 |
| 2025-12-04 | 30.18 | $30.41 | 1500 |
| 2025-12-03 | 30.16 | $30.38 | 5200 |
| 2025-12-02 | 30.16 | $30.38 | 9900 |
| 2025-12-01 | 30.16 | $30.32 | 1700 |
| 2025-11-28 | 30.16 | $30.37 | 2800 |
| 2025-11-26 | 30.17 | $30.26 | 5600 |
| 2025-11-25 | 30.20 | $29.91 | 14500 |
| 2025-11-24 | 30.27 | $29.84 | 8900 |
| 2025-11-21 | 30.35 | $29.47 | 14300 |
| 2025-11-20 | 30.47 | $29.44 | 8500 |
| 2025-11-19 | 30.61 | $29.82 | 3200 |
| 2025-11-18 | 30.72 | $29.98 | 5100 |
| 2025-11-17 | 30.81 | $30.17 | 21000 |
| 2025-11-14 | 30.90 | $30.38 | 25400 |
| 2025-11-13 | 30.97 | $30.41 | 114400 |
| 2025-11-12 | 31.04 | $30.70 | 5500 |
| 2025-11-11 | 31.08 | $30.87 | 4500 |
| 2025-11-10 | 31.11 | $30.83 | 15000 |
| 2025-11-07 | 31.15 | $30.39 | 18800 |
| 2025-11-06 | 31.22 | $30.67 | 4900 |
| 2025-11-05 | 31.27 | $31.11 | 4500 |
| 2025-11-04 | 31.29 | $30.81 | 4000 |
| 2025-11-03 | 31.33 | $31.48 | 7800 |
| 2025-10-31 | 31.32 | $31.28 | 4400 |
| 2025-10-30 | 31.32 | $31.35 | 6800 |
| 2025-10-29 | 31.32 | $31.67 | 9100 |
| 2025-10-28 | 31.28 | $31.58 | 7100 |
| 2025-10-27 | 31.26 | $31.67 | 2600 |
| 2025-10-24 | 31.22 | $31.25 | 3600 |
| 2025-10-23 | 31.22 | $31.14 | 5400 |
| 2025-10-22 | 31.22 | $31.03 | 6200 |
| 2025-10-21 | 31.24 | $31.18 | 11600 |
| 2025-10-20 | 31.25 | $31.55 | 6400 |
| 2025-10-17 | 31.21 | $31.18 | 6400 |
| 2025-10-16 | 31.22 | $31.17 | 8300 |
| 2025-10-15 | 31.22 | $31.21 | 2700 |
| 2025-10-14 | 31.22 | $30.78 | 4900 |
| 2025-10-13 | 31.26 | $31.11 | 4500 |
| 2025-10-10 | 31.28 | $30.56 | 45300 |
| 2025-10-09 | 31.34 | $31.46 | 7300 |
| 2025-10-08 | 31.31 | $31.70 | 2600 |
| 2025-10-07 | 31.26 | $31.39 | 3500 |
| 2025-10-06 | 31.23 | $31.78 | 3400 |
| 2025-10-03 | 31.16 | $31.56 | 4900 |
| 2025-10-02 | 31.10 | $31.52 | 5400 |
| 2025-10-01 | 31.03 | $31.38 | 8100 |
| 2025-09-30 | 30.97 | $31.16 | 4400 |
| 2025-09-29 | 30.92 | $31.04 | 5400 |
| 2025-09-26 | 30.88 | $30.75 | 5000 |
| 2025-09-25 | 30.86 | $30.98 | 2600 |
| 2025-09-24 | 30.82 | $31.06 | 11200 |
| 2025-09-23 | 30.76 | $31.08 | 9300 |
| 2025-09-22 | 30.69 | $31.23 | 15600 |
| 2025-09-19 | 30.61 | $31.18 | 1600 |
| 2025-09-18 | 30.52 | $31.32 | 3500 |
| 2025-09-17 | 30.41 | $31.36 | 10600 |
| 2025-09-16 | 30.29 | $31.16 | 5600 |
| 2025-09-15 | 30.18 | $30.88 | 3900 |
| 2025-09-12 | 30.09 | $30.68 | 6300 |
| 2025-09-11 | 30.02 | $30.75 | 5100 |
| 2025-09-10 | 29.93 | $30.45 | 2100 |
| 2025-09-09 | 29.87 | $30.35 | 12500 |
| 2025-09-08 | 29.81 | $30.12 | 1600 |
| 2025-09-05 | 29.77 | $29.99 | 4700 |
| 2025-09-04 | 29.74 | $29.62 | 1700 |
| 2025-09-03 | 29.74 | $29.67 | 12400 |
| 2025-09-02 | 29.74 | $29.54 | 4800 |
| 2025-08-29 | 29.75 | $29.73 | 3400 |
| 2025-08-28 | 29.73 | $29.98 | 1600 |
| 2025-08-27 | 29.69 | $29.82 | 4300 |
| 2025-08-26 | 29.66 | $30.08 | 2600 |
| 2025-08-25 | 29.60 | $30.09 | 1200 |
| 2025-08-22 | 29.53 | $30.12 | 1300 |
| 2025-08-21 | 29.47 | $29.51 | 3200 |
| 2025-08-20 | 29.46 | $29.56 | 9000 |
| 2025-08-19 | 29.44 | $29.52 | 4800 |
| 2025-08-18 | 29.43 | $29.75 | 4400 |
| 2025-08-15 | 29.40 | $29.56 | 11800 |
| 2025-08-14 | 29.39 | $29.49 | 7000 |
| 2025-08-13 | 29.38 | $29.84 | 12800 |
| 2025-08-12 | 29.34 | $29.54 | 12600 |
| 2025-08-11 | 29.32 | $29.27 | 9000 |
| 2025-08-08 | 29.33 | $29.39 | 11500 |
| 2025-08-07 | 29.33 | $29.59 | 8700 |
| 2025-08-06 | 29.31 | $29.29 | 11200 |
| 2025-08-05 | 29.31 | $29.15 | 25000 |
| 2025-08-04 | 29.33 | $29.15 | 7200 |
| 2025-08-01 | 29.35 | $28.77 | 9100 |
| 2025-07-31 | 29.40 | $29.05 | 10700 |
| 2025-07-30 | 29.43 | $29.02 | 20000 |
| 2025-07-29 | 29.47 | $29.32 | 28000 |
| 2025-07-28 | 29.47 | $29.36 | 11300 |
| 2025-07-25 | 29.47 | $29.70 | 3400 |
| 2025-07-24 | 29.44 | $29.76 | 5900 |
| 2025-07-23 | 29.40 | $29.95 | 8900 |
| 2025-07-22 | 29.33 | $29.63 | 9700 |
| 2025-07-21 | 29.29 | $29.53 | 39900 |
| 2025-07-18 | 29.26 | $29.43 | 900 |
| 2025-07-17 | 29.22 | $29.61 | 4200 |
| 2025-07-16 | 29.16 | $29.46 | 3300 |
| 2025-07-15 | 29.12 | $29.38 | 6000 |
| 2025-07-14 | 29.07 | $29.06 | 4500 |
| 2025-07-11 | 29.05 | $29.00 | 1200 |
| 2025-07-10 | 29.04 | $29.25 | 4400 |
| 2025-07-09 | 29.00 | $29.15 | 12900 |
| 2025-07-08 | 28.97 | $29.14 | 1700 |
| 2025-07-07 | 28.93 | $28.97 | 5000 |
| 2025-07-03 | 28.91 | $29.27 | 4700 |
| 2025-07-02 | 28.85 | $29.29 | 5000 |
| 2025-07-01 | 28.79 | $29.31 | 7900 |
| 2025-06-30 | 28.71 | $29.32 | 3900 |
| 2025-06-27 | 28.63 | $29.16 | 4800 |
| 2025-06-26 | 28.56 | $29.27 | 4800 |
| 2025-06-25 | 28.46 | $29.10 | 2500 |
| 2025-06-24 | 28.38 | $29.12 | 7300 |
| 2025-06-23 | 28.29 | $28.40 | 6000 |
| 2025-06-20 | 28.27 | $28.08 | 3500 |
| 2025-06-18 | 28.27 | $28.18 | 5200 |
| 2025-06-17 | 28.27 | $28.15 | 3100 |
| 2025-06-16 | 28.27 | $28.58 | 5800 |
| 2025-06-13 | 28.22 | $28.12 | 13200 |
| 2025-06-12 | 28.22 | $28.65 | 3600 |
| 2025-06-11 | 28.17 | $28.78 | 5600 |
| 2025-06-10 | 28.10 | $28.76 | 2600 |
| 2025-06-09 | 28.02 | $28.61 | 1800 |
| 2025-06-06 | 27.96 | $28.38 | 6700 |
| 2025-06-05 | 27.90 | $28.18 | 18600 |
| 2025-06-04 | 27.86 | $28.07 | 700 |
| 2025-06-03 | 27.83 | $27.82 | 1800 |
| 2025-06-02 | 27.82 | $27.79 | 5900 |
| 2025-05-30 | 27.80 | $27.52 | 3300 |
| 2025-05-29 | 27.81 | $27.88 | 12000 |
| 2025-05-28 | 27.77 | $27.73 | 14500 |
| 2025-05-27 | 27.75 | $27.90 | 4500 |
| 2025-05-23 | 27.70 | $27.93 | 3000 |
| 2025-05-22 | 27.64 | $27.86 | 4500 |
| 2025-05-21 | 27.58 | $27.92 | 5800 |
| 2025-05-20 | 27.50 | $28.09 | 12000 |
| 2025-05-19 | 27.40 | $28.13 | 2700 |
| 2025-05-16 | 27.28 | $28.07 | 4100 |
| 2025-05-15 | 27.15 | $28.09 | 20500 |
| 2025-05-14 | 27.01 | $28.13 | 4400 |
| 2025-05-13 | 26.84 | $27.96 | 1900 |
| 2025-05-12 | 26.69 | $27.75 | 8300 |
| 2025-05-09 | 26.53 | $26.97 | 800 |
| 2025-05-08 | 26.45 | $26.77 | 2500 |
| 2025-05-07 | 26.37 | $26.83 | 2200 |
| 2025-05-06 | 26.27 | $27.06 | 24600 |
| 2025-05-05 | 26.13 | $27.22 | 11900 |
| 2025-05-02 | 25.96 | $27.09 | 3700 |
| 2025-05-01 | 25.80 | $26.51 | 6100 |
| 2025-04-30 | 25.69 | $26.41 | 1300 |
| 2025-04-29 | 25.59 | $26.44 | 3100 |
| 2025-04-28 | 25.49 | $26.30 | 4700 |
| 2025-04-25 | 25.40 | $26.25 | 2400 |
| 2025-04-24 | 25.32 | $26.42 | 3000 |
| 2025-04-23 | 25.22 | $26.10 | 7100 |
| 2025-04-22 | 25.16 | $25.75 | 4900 |
| 2025-04-21 | 25.14 | $25.19 | 2000 |
| 2025-04-17 | 25.17 | $25.23 | 1200 |
| 2025-04-16 | 25.22 | $25.00 | 8800 |
| 2025-04-15 | 25.29 | $25.34 | 3200 |
| 2025-04-14 | 25.34 | $25.32 | 2600 |
| 2025-04-11 | 25.41 | $25.07 | 2400 |
| 2025-04-10 | 25.50 | $24.43 | 24700 |
| 2025-04-09 | 25.67 | $25.07 | 7000 |
| 2025-04-08 | 25.78 | $23.17 | 17800 |
| 2025-04-07 | 26.08 | $23.58 | 21600 |
| 2025-04-04 | 26.36 | $24.35 | 14300 |
| 2025-04-03 | 26.57 | $25.88 | 8100 |
| 2025-04-02 | 26.64 | $26.40 | 8700 |
| 2025-04-01 | 26.66 | $26.26 | 1700 |
| 2025-03-31 | 26.69 | $26.17 | 5800 |
| 2025-03-28 | 26.73 | $26.25 | 5900 |
| 2025-03-27 | 26.76 | $26.80 | 5800 |
| 2025-03-26 | 26.73 | $26.69 | 5000 |
| 2025-03-25 | 26.72 | $26.96 | 3400 |
| 2025-03-24 | 26.67 | $27.01 | 24800 |
| 2025-03-21 | 26.62 | $26.89 | 5000 |
| 2025-03-20 | 26.58 | $27.03 | 11300 |
| 2025-03-19 | 26.53 | $27.30 | 3800 |
| 2025-03-18 | 26.45 | $27.11 | 2500 |
| 2025-03-17 | 26.38 | $27.22 | 16800 |
| 2025-03-14 | 26.31 | $26.71 | 13100 |
| 2025-03-13 | 26.28 | $26.20 | 9000 |
| 2025-03-12 | 26.31 | $26.31 | 15700 |
| 2025-03-11 | 26.32 | $26.12 | 4700 |
| 2025-03-10 | 26.36 | $25.78 | 6600 |
| 2025-03-07 | 26.43 | $26.58 | 7300 |
| 2025-03-06 | 26.43 | $26.44 | 4500 |
| 2025-03-05 | 26.44 | $26.74 | 7700 |
| 2025-03-04 | 26.42 | $25.87 | 12100 |
| 2025-03-03 | 26.49 | $25.53 | 8300 |
| 2025-02-28 | 26.60 | $25.79 | 6200 |
| 2025-02-27 | 26.68 | $26.13 | 5500 |
| 2025-02-26 | 26.73 | $26.65 | 51500 |
| 2025-02-25 | 26.73 | $26.39 | 6000 |
| 2025-02-24 | 26.75 | $26.48 | 5800 |
| 2025-02-21 | 26.77 | $26.95 | 7300 |
| 2025-02-20 | 26.73 | $27.10 | 10900 |
| 2025-02-19 | 26.68 | $26.93 | 11500 |
| 2025-02-18 | 26.64 | $27.04 | 38500 |
| 2025-02-14 | 26.59 | $26.98 | 43400 |
| 2025-02-13 | 26.54 | $26.80 | 4800 |
| 2025-02-12 | 26.50 | $26.61 | 24100 |
| 2025-02-11 | 26.47 | $26.60 | 28200 |
| 2025-02-10 | 26.44 | $26.76 | 6800 |
| 2025-02-07 | 26.38 | $26.60 | 182000 |
| 2025-02-06 | 26.34 | $26.57 | 14700 |
| 2025-02-05 | 26.30 | $26.62 | 15100 |
| 2025-02-04 | 26.26 | $26.76 | 7400 |
| 2025-02-03 | 26.20 | $26.41 | 21400 |
| 2025-01-31 | 26.17 | $26.37 | 8800 |
| 2025-01-30 | 26.15 | $26.68 | 26400 |
| 2025-01-29 | 26.09 | $26.16 | 37400 |
| 2025-01-28 | 26.09 | $26.12 | 21000 |
| 2025-01-27 | 26.09 | $25.84 | 46800 |
| 2025-01-24 | 26.12 | $26.48 | 6600 |
| 2025-01-23 | 26.10 | $26.43 | 10800 |
| 2025-01-22 | 26.07 | $26.28 | 33500 |
| 2025-01-21 | 26.07 | $26.37 | 9000 |
| 2025-01-17 | 26.05 | $26.19 | 8000 |
| 2025-01-16 | 26.06 | $25.93 | 14900 |
| 2025-01-15 | 26.09 | $25.83 | 10700 |
| 2025-01-14 | 26.14 | $25.40 | 6800 |
| 2025-01-13 | 26.24 | $25.26 | 3600 |
| 2025-01-10 | 26.36 | $25.65 | 16700 |
| 2025-01-08 | 26.46 | $26.14 | 4300 |
| 2025-01-07 | 26.51 | $26.32 | 15900 |
| 2025-01-06 | 26.54 | $26.56 | 12200 |
| 2025-01-03 | 26.56 | $26.47 | 3400 |
| 2025-01-02 | 26.59 | $26.20 | 4900 |
| 2024-12-31 | 26.64 | $26.06 | 10400 |
| 2024-12-30 | 26.71 | $26.11 | 20700 |
| 2024-12-27 | 26.78 | $26.50 | 17700 |
| 2024-12-26 | 26.81 | $26.72 | 22200 |
| 2024-12-24 | 26.81 | $26.74 | 38200 |
| 2024-12-23 | 26.82 | $26.71 | 21500 |
| 2024-12-20 | 26.82 | $26.58 | 17900 |
| 2024-12-19 | 26.84 | $26.45 | 11800 |
| 2024-12-18 | 26.87 | $26.30 | 11000 |
| 2024-12-17 | 26.92 | $26.98 | 195300 |
| 2024-12-16 | 26.90 | $26.96 | 38600 |
| 2024-12-13 | 26.87 | $27.13 | 12000 |
| 2024-12-12 | 26.83 | $27.01 | 12600 |
| 2024-12-11 | 26.79 | $27.26 | 16300 |
| 2024-12-10 | 26.73 | $27.04 | 13100 |
| 2024-12-09 | 26.69 | $27.44 | 22200 |
| 2024-12-06 | 26.62 | $26.99 | 10200 |
| 2024-12-05 | 26.58 | $26.98 | 32000 |
| 2024-12-04 | 26.55 | $26.87 | 10100 |
| 2024-12-03 | 26.54 | $26.69 | 9200 |
| 2024-12-02 | 26.54 | $26.49 | 3500 |
| 2024-11-29 | 26.57 | $26.30 | 5600 |
| 2024-11-27 | 26.62 | $26.37 | 11500 |
| 2024-11-26 | 26.67 | $26.46 | 17200 |
| 2024-11-25 | 26.71 | $26.60 | 3600 |
| 2024-11-22 | 26.74 | $26.53 | 5300 |
| 2024-11-21 | 26.79 | $26.51 | 5600 |
| 2024-11-20 | 26.84 | $26.47 | 26200 |
| 2024-11-19 | 26.90 | $26.50 | 6400 |
| 2024-11-18 | 26.96 | $26.40 | 7200 |
| 2024-11-15 | 27.04 | $26.24 | 17200 |
| 2024-11-14 | 27.14 | $26.41 | 7600 |
| 2024-11-13 | 27.23 | $26.46 | 16900 |
| 2024-11-12 | 27.32 | $26.69 | 208600 |
| 2024-11-11 | 27.40 | $27.04 | 647500 |
| 2024-11-08 | 27.44 | $27.25 | 8500 |
| 2024-11-07 | 27.47 | $27.81 | 19500 |
| 2024-11-06 | 27.45 | $27.41 | 2800 |
| 2024-11-05 | 27.47 | $27.59 | 7200 |
| 2024-11-04 | 27.47 | $27.26 | 4100 |
| 2024-11-01 | 27.51 | $27.12 | 1300 |
| 2024-10-31 | 27.56 | $27.06 | 7600 |
| 2024-10-30 | 27.62 | $27.29 | 6000 |
| 2024-10-29 | 27.67 | $27.43 | 8200 |
| 2024-10-28 | 27.70 | $27.59 | 6900 |
| 2024-10-25 | 27.72 | $27.51 | 6300 |
| 2024-10-24 | 27.75 | $27.50 | 35200 |
| 2024-10-23 | 27.79 | $27.46 | 5300 |
| 2024-10-22 | 27.83 | $27.67 | 9100 |
| 2024-10-21 | 27.86 | $27.73 | 2700 |
| 2024-10-18 | 27.87 | $27.77 | 3700 |
| 2024-10-17 | 27.88 | $27.70 | 21400 |
| 2024-10-16 | 27.90 | $27.69 | 4900 |
| 2024-10-15 | 27.91 | $27.61 | 4500 |
| 2024-10-14 | 27.92 | $28.05 | 2300 |
| 2024-10-11 | 27.88 | $28.10 | 17800 |
| 2024-10-10 | 27.83 | $27.94 | 1600 |
| 2024-10-09 | 27.79 | $27.74 | 6300 |
| 2024-10-08 | 27.76 | $27.82 | 11000 |
| 2024-10-07 | 27.71 | $27.99 | 6100 |
| 2024-10-04 | 27.64 | $28.01 | 5000 |
| 2024-10-03 | 27.56 | $27.83 | 11200 |
| 2024-10-02 | 27.49 | $28.14 | 13400 |
| 2024-10-01 | 27.38 | $27.88 | 8200 |
| 2024-09-30 | 27.28 | $27.79 | 6300 |
| 2024-09-27 | 27.19 | $28.37 | 63200 |
| 2024-09-26 | 27.03 | $28.58 | 18900 |
| 2024-09-25 | 26.85 | $27.77 | 3100 |
| 2024-09-24 | 26.74 | $27.96 | 39200 |
| 2024-09-23 | 26.60 | $27.32 | 4200 |
| 2024-09-20 | 26.52 | $27.05 | 4100 |
| 2024-09-19 | 26.47 | $27.09 | 11300 |
| 2024-09-18 | 26.41 | $26.58 | 4600 |
| 2024-09-17 | 26.40 | $26.56 | 9800 |
| 2024-09-16 | 26.40 | $26.54 | 6900 |
| 2024-09-13 | 26.40 | $26.60 | 6200 |
| 2024-09-12 | 26.40 | $26.59 | 2100 |
| 2024-09-11 | 26.39 | $26.32 | 12100 |
| 2024-09-10 | 26.42 | $26.04 | 9500 |
| 2024-09-09 | 26.47 | $26.05 | 3700 |
| 2024-09-06 | 26.52 | $25.77 | 3500 |
| 2024-09-05 | 26.60 | $26.22 | 12300 |
| 2024-09-04 | 26.64 | $26.23 | 7500 |
| 2024-09-03 | 26.67 | $26.11 | 12600 |
| 2024-08-30 | 26.70 | $26.73 | 6100 |
| 2024-08-29 | 26.67 | $26.63 | 10100 |
| 2024-08-28 | 26.65 | $26.53 | 11500 |
| 2024-08-27 | 26.64 | $26.76 | 19700 |
| 2024-08-26 | 26.60 | $26.65 | 8600 |
| 2024-08-23 | 26.57 | $26.99 | 4800 |
| 2024-08-22 | 26.51 | $26.64 | 2800 |
| 2024-08-21 | 26.48 | $27.06 | 7000 |
| 2024-08-20 | 26.41 | $27.01 | 13400 |
| 2024-08-19 | 26.35 | $27.22 | 3300 |
| 2024-08-16 | 26.26 | $27.00 | 40200 |
| 2024-08-15 | 26.19 | $26.77 | 11100 |
| 2024-08-14 | 26.15 | $26.48 | 8800 |
| 2024-08-13 | 26.14 | $26.64 | 3400 |
| 2024-08-12 | 26.12 | $26.37 | 3800 |
| 2024-08-09 | 26.13 | $26.19 | 19800 |
| 2024-08-08 | 26.17 | $26.09 | 17200 |
| 2024-08-07 | 26.22 | $25.46 | 8500 |
| 2024-08-06 | 26.35 | $25.25 | 13800 |
| 2024-08-05 | 26.51 | $25.02 | 19400 |
| 2024-08-02 | 26.71 | $25.63 | 10300 |
| 2024-08-01 | 26.85 | $26.15 | 12600 |
| 2024-07-31 | 26.95 | $26.78 | 25600 |
| 2024-07-30 | 27.00 | $26.21 | 9100 |
| 2024-07-29 | 27.10 | $26.40 | 6100 |
| 2024-07-26 | 27.18 | $26.62 | 8200 |
| 2024-07-25 | 27.25 | $26.35 | 12000 |
| 2024-07-24 | 27.35 | $26.61 | 10500 |
| 2024-07-23 | 27.42 | $27.04 | 8500 |
| 2024-07-22 | 27.46 | $27.17 | 17800 |
| 2024-07-19 | 27.48 | $26.81 | 41300 |
| 2024-07-18 | 27.54 | $26.99 | 13700 |
| 2024-07-17 | 27.58 | $27.28 | 2500 |
| 2024-07-16 | 27.59 | $27.94 | 12800 |
| 2024-07-15 | 27.54 | $27.81 | 8500 |
| 2024-07-12 | 27.49 | $28.10 | 2500 |
| 2024-07-11 | 27.41 | $27.93 | 23600 |
| 2024-07-10 | 27.34 | $27.99 | 5000 |
| 2024-07-09 | 27.25 | $27.85 | 11200 |
| 2024-07-08 | 27.17 | $27.55 | 5500 |
| 2024-07-05 | 27.12 | $27.52 | 8000 |
| 2024-07-03 | 27.07 | $27.46 | 7900 |
| 2024-07-02 | 27.01 | $27.12 | 5500 |
| 2024-07-01 | 26.99 | $27.01 | 5400 |
| 2024-06-28 | 26.97 | $27.05 | 9300 |
| 2024-06-27 | 26.94 | $26.99 | 6400 |
| 2024-06-26 | 26.92 | $27.11 | 12500 |
| 2024-06-25 | 26.88 | $27.11 | 51100 |
| 2024-06-24 | 26.84 | $27.10 | 20800 |
| 2024-06-21 | 26.80 | $27.15 | 15200 |
| 2024-06-20 | 26.76 | $27.28 | 27100 |
| 2024-06-18 | 26.70 | $27.28 | 26400 |
| 2024-06-17 | 26.64 | $27.01 | 13500 |
| 2024-06-14 | 26.61 | $26.82 | 27400 |
| 2024-06-13 | 26.60 | $26.82 | 9700 |
| 2024-06-12 | 26.59 | $26.79 | 35400 |
| 2024-06-11 | 26.59 | $26.50 | 6300 |
| 2024-06-10 | 26.61 | $26.69 | 4400 |
| 2024-06-07 | 26.61 | $26.46 | 6200 |
| 2024-06-06 | 26.64 | $26.73 | 12300 |
| 2024-06-05 | 26.64 | $26.57 | 16100 |
| 2024-06-04 | 26.65 | $26.02 | 10000 |
| 2024-06-03 | 26.71 | $26.46 | 12500 |
| 2024-05-31 | 26.74 | $26.08 | 9700 |
| 2024-05-30 | 26.80 | $26.37 | 15100 |
| 2024-05-29 | 26.83 | $26.44 | 11100 |
| 2024-05-28 | 26.85 | $26.86 | 7900 |
| 2024-05-24 | 26.83 | $26.91 | 5100 |
| 2024-05-23 | 26.79 | $26.80 | 11200 |
| 2024-05-22 | 26.76 | $26.84 | 16800 |
| 2024-05-21 | 26.72 | $27.02 | 27200 |
| 2024-05-20 | 26.66 | $27.26 | 7000 |
| 2024-05-17 | 26.57 | $27.36 | 21900 |
| 2024-05-16 | 26.45 | $27.20 | 24000 |
| 2024-05-15 | 26.34 | $27.19 | 9800 |
| 2024-05-14 | 26.22 | $26.87 | 16800 |
| 2024-05-13 | 26.12 | $26.59 | 7900 |
| 2024-05-10 | 26.04 | $26.40 | 15600 |
| 2024-05-09 | 25.98 | $26.43 | 5600 |
| 2024-05-08 | 25.92 | $26.38 | 17100 |
| 2024-05-07 | 25.86 | $26.32 | 9700 |
| 2024-05-06 | 25.81 | $26.56 | 55000 |
| 2024-05-03 | 25.73 | $26.54 | 10600 |
| 2024-05-02 | 25.66 | $26.17 | 8700 |
| 2024-05-01 | 25.62 | $25.61 | 10000 |
| 2024-04-30 | 25.64 | $25.65 | 8300 |
| 2024-04-29 | 25.65 | $25.95 | 21200 |
| 2024-04-26 | 25.64 | $25.86 | 14700 |
| 2024-04-25 | 25.64 | $25.66 | 12500 |
| 2024-04-24 | 25.66 | $25.60 | 12300 |
| 2024-04-23 | 25.69 | $25.54 | 21600 |
| 2024-04-22 | 25.73 | $25.19 | 26300 |
| 2024-04-19 | 25.80 | $25.02 | 74500 |
| 2024-04-18 | 25.89 | $25.15 | 11500 |
| 2024-04-17 | 25.98 | $25.12 | 29300 |
| 2024-04-16 | 26.07 | $25.18 | 29500 |
| 2024-04-15 | 26.16 | $25.52 | 54400 |
| 2024-04-12 | 26.21 | $25.77 | 14300 |
| 2024-04-11 | 26.25 | $26.46 | 3600 |
| 2024-04-10 | 26.21 | $26.31 | 21900 |
| 2024-04-09 | 26.19 | $26.60 | 9800 |
| 2024-04-08 | 26.14 | $26.46 | 17100 |
| 2024-04-05 | 26.10 | $26.36 | 25500 |
| 2024-04-04 | 26.07 | $26.24 | 13000 |
| 2024-04-03 | 26.04 | $26.26 | 12400 |
| 2024-04-02 | 26.02 | $26.28 | 8900 |
| 2024-04-01 | 25.99 | $26.22 | 9700 |
| 2024-03-28 | 25.96 | $26.15 | 23700 |
| 2024-03-27 | 25.94 | $26.05 | 29600 |
| 2024-03-26 | 25.92 | $26.00 | 9100 |
| 2024-03-25 | 25.91 | $26.01 | 15700 |
| 2024-03-22 | 25.89 | $25.95 | 30000 |
| 2024-03-21 | 25.88 | $26.06 | 6400 |
| 2024-03-20 | 25.86 | $26.01 | 69100 |
| 2024-03-19 | 25.85 | $25.61 | 47400 |
| 2024-03-18 | 25.87 | $25.67 | 13800 |
| 2024-03-15 | 25.89 | $25.64 | 29300 |
| 2024-03-14 | 25.90 | $25.87 | 79000 |
| 2024-03-13 | 25.90 | $26.10 | 39500 |
| 2024-03-12 | 25.86 | $26.22 | 18200 |
| 2024-03-11 | 25.81 | $25.99 | 18700 |
| 2024-03-08 | 25.78 | $26.02 | 13900 |
| 2024-03-07 | 25.75 | $26.10 | 32000 |
| 2024-03-06 | 25.70 | $25.91 | 23600 |
| 2024-03-05 | 25.66 | $25.58 | 11900 |
| 2024-03-04 | 25.66 | $25.81 | 57600 |
| 2024-03-01 | 25.62 | $25.95 | 8400 |
| 2024-02-29 | 25.57 | $25.59 | 15000 |
| 2024-02-28 | 25.54 | $25.51 | 17700 |
| 2024-02-27 | 25.52 | $25.80 | 12800 |
| 2024-02-26 | 25.47 | $25.85 | 12500 |
| 2024-02-23 | 25.41 | $25.93 | 44100 |
| 2024-02-22 | 25.33 | $25.94 | 29000 |
| 2024-02-21 | 25.25 | $25.66 | 21400 |
| 2024-02-20 | 25.19 | $25.63 | 14900 |
| 2024-02-16 | 25.13 | $25.49 | 27500 |
| 2024-02-15 | 25.07 | $25.54 | 14500 |
| 2024-02-14 | 25.01 | $25.44 | 28800 |
| 2024-02-13 | 24.95 | $25.01 | 25700 |
| 2024-02-12 | 24.93 | $25.44 | 56900 |
| 2024-02-09 | 24.87 | $25.28 | 17400 |
| 2024-02-08 | 24.82 | $25.12 | 33500 |
| 2024-02-07 | 24.78 | $25.23 | 6600 |
| 2024-02-06 | 24.74 | $25.12 | 16500 |
| 2024-02-05 | 24.70 | $24.73 | 14200 |
| 2024-02-02 | 24.70 | $24.72 | 24700 |
| 2024-02-01 | 24.70 | $24.70 | 20900 |
| 2024-01-31 | 24.71 | $24.50 | 22200 |
| 2024-01-30 | 24.74 | $24.61 | 42600 |
| 2024-01-29 | 24.76 | $24.80 | 54200 |
| 2024-01-26 | 24.77 | $24.85 | 42900 |
| 2024-01-25 | 24.77 | $24.87 | 38200 |
| 2024-01-24 | 24.78 | $24.87 | 32600 |
| 2024-01-23 | 24.78 | $24.72 | 13400 |
| 2024-01-22 | 24.81 | $24.57 | 33200 |
| 2024-01-19 | 24.85 | $24.72 | 36200 |
| 2024-01-18 | 24.87 | $24.46 | 31500 |
| 2024-01-17 | 24.93 | $24.18 | 27500 |
| 2024-01-16 | 25.01 | $24.48 | 24000 |
| 2024-01-12 | 25.07 | $24.98 | 46100 |
| 2024-01-11 | 25.08 | $24.95 | 50500 |
| 2024-01-10 | 25.10 | $24.83 | 28800 |
| 2024-01-09 | 25.12 | $24.87 | 43900 |
| 2024-01-08 | 25.14 | $25.12 | 37000 |
| 2024-01-05 | 25.13 | $25.01 | 19500 |
| 2024-01-04 | 25.13 | $25.04 | 26500 |
| 2024-01-03 | 25.12 | $25.00 | 20300 |
| 2024-01-02 | 25.11 | $25.09 | 34000 |
| 2023-12-29 | 25.09 | $25.40 | 74600 |
| 2023-12-28 | 25.04 | $25.39 | 53600 |
| 2023-12-27 | 24.98 | $25.41 | 174500 |
| 2023-12-26 | 24.93 | $25.37 | 51800 |
| 2023-12-22 | 24.86 | $25.12 | 108900 |
| 2023-12-21 | 24.83 | $25.26 | 124800 |
| 2023-12-20 | 24.77 | $24.82 | 201000 |
| 2023-12-19 | 24.76 | $25.31 | 158800 |
| 2023-12-18 | 24.69 | $25.03 | 94300 |
| 2023-12-15 | 24.65 | $25.09 | 22200 |
| 2023-12-14 | 24.61 | $25.19 | 46500 |
| 2023-12-13 | 24.55 | $24.88 | 221700 |
| 2023-12-12 | 24.52 | $24.54 | 79200 |
| 2023-12-11 | 24.51 | $24.55 | 83600 |
| 2023-12-08 | 24.51 | $24.39 | 49300 |
| 2023-12-07 | 24.52 | $24.40 | 65100 |
| 2023-12-06 | 24.52 | $24.28 | 37200 |
| 2023-12-05 | 24.54 | $24.38 | 30700 |
| 2023-12-04 | 24.54 | $24.49 | 15800 |
| 2023-12-01 | 24.53 | $24.71 | 15100 |
| 2023-11-30 | 24.50 | $24.60 | 34800 |
| 2023-11-29 | 24.47 | $24.53 | 24100 |
| 2023-11-28 | 24.44 | $24.70 | 71900 |
| 2023-11-27 | 24.39 | $24.51 | 13700 |
| 2023-11-24 | 24.35 | $24.60 | 26800 |
| 2023-11-22 | 24.30 | $24.64 | 15600 |
| 2023-11-21 | 24.23 | $24.55 | 49100 |
| 2023-11-20 | 24.17 | $24.81 | 23300 |
| 2023-11-17 | 24.07 | $24.56 | 26400 |
| 2023-11-16 | 24.00 | $24.50 | 24800 |
| 2023-11-15 | 23.92 | $24.74 | 31400 |
| 2023-11-14 | 23.81 | $24.55 | 209000 |
| 2023-11-13 | 23.72 | $23.92 | 44000 |
| 2023-11-10 | 23.69 | $23.98 | 35600 |
| 2023-11-09 | 23.65 | $23.82 | 42500 |
| 2023-11-08 | 23.63 | $24.05 | 94600 |
| 2023-11-07 | 23.58 | $24.15 | 103200 |
| 2023-11-06 | 23.52 | $24.19 | 94700 |
| 2023-11-03 | 23.46 | $24.19 | 40500 |
| 2023-11-02 | 23.39 | $23.72 | 28200 |
| 2023-11-01 | 23.37 | $23.29 | 35000 |
| 2023-10-31 | 23.39 | $23.18 | 34100 |
| 2023-10-30 | 23.42 | $23.29 | 32400 |
| 2023-10-27 | 23.44 | $23.08 | 52400 |
| 2023-10-26 | 23.49 | $23.13 | 59200 |
| 2023-10-25 | 23.53 | $23.25 | 63500 |
| 2023-10-24 | 23.56 | $23.50 | 43200 |
| 2023-10-23 | 23.57 | $23.26 | 84600 |
| 2023-10-20 | 23.61 | $23.15 | 49300 |
| 2023-10-19 | 23.66 | $23.36 | 132600 |
| 2023-10-18 | 23.69 | $23.47 | 48700 |
| 2023-10-17 | 23.72 | $23.73 | 27800 |
| 2023-10-16 | 23.72 | $23.84 | 41900 |
| 2023-10-13 | 23.72 | $23.68 | 23100 |
| 2023-10-12 | 23.74 | $23.78 | 52400 |
| 2023-10-11 | 23.75 | $24.04 | 165900 |
| 2023-10-10 | 23.74 | $23.91 | 49200 |
| 2023-10-09 | 23.75 | $23.56 | 31800 |
| 2023-10-06 | 23.79 | $23.76 | 74300 |
| 2023-10-05 | 23.82 | $23.45 | 86900 |
| 2023-10-04 | 23.89 | $23.39 | 67900 |
| 2023-10-03 | 23.96 | $23.34 | 74900 |
| 2023-10-02 | 24.05 | $23.66 | 83600 |
| 2023-09-29 | 24.11 | $23.74 | 179900 |
| 2023-09-28 | 24.18 | $23.62 | 78300 |
| 2023-09-27 | 24.26 | $23.63 | 42300 |
| 2023-09-26 | 24.34 | $23.63 | 59200 |
| 2023-09-25 | 24.44 | $24.06 | 74100 |
| 2023-09-22 | 24.49 | $24.13 | 72700 |
| 2023-09-21 | 24.54 | $23.85 | 50900 |
| 2023-09-20 | 24.62 | $24.23 | 40100 |
| 2023-09-19 | 24.67 | $24.42 | 31900 |
| 2023-09-18 | 24.70 | $24.57 | 19300 |
| 2023-09-15 | 24.71 | $24.55 | 68100 |
| 2023-09-14 | 24.72 | $24.70 | 92600 |
| 2023-09-13 | 24.72 | $24.63 | 65000 |
| 2023-09-12 | 24.73 | $24.66 | 66800 |
| 2023-09-11 | 24.73 | $24.66 | 52100 |
| 2023-09-08 | 24.73 | $24.39 | 49200 |
| 2023-09-07 | 24.77 | $24.39 | 1.1M |
| 2023-09-06 | 24.81 | $24.75 | 59900 |
| 2023-09-05 | 24.82 | $24.90 | 69900 |
| 2023-09-01 | 24.82 | $25.21 | 33900 |
| 2023-08-31 | 24.79 | $24.93 | 145500 |
| 2023-08-30 | 24.79 | $25.13 | 50600 |
| 2023-08-29 | 24.77 | $25.17 | 58500 |
| 2023-08-28 | 24.75 | $24.82 | 54700 |
| 2023-08-25 | 24.77 | $24.61 | 64300 |
| 2023-08-24 | 24.83 | $24.59 | 48500 |
| 2023-08-23 | 24.88 | $24.78 | 76700 |
| 2023-08-22 | 24.93 | $24.36 | 48300 |
| 2023-08-21 | 25.03 | $24.38 | 44400 |
| 2023-08-18 | 25.13 | $24.26 | 49500 |
| 2023-08-17 | 25.24 | $24.44 | 146700 |
| 2023-08-16 | 25.35 | $24.48 | 49000 |
| 2023-08-15 | 25.45 | $24.68 | 49300 |
| 2023-08-14 | 25.55 | $24.99 | 60000 |
| 2023-08-11 | 25.61 | $25.11 | 44500 |
| 2023-08-10 | 25.67 | $25.44 | 85900 |
| 2023-08-09 | 25.70 | $25.30 | 52800 |
| 2023-08-08 | 25.75 | $25.20 | 51600 |
| 2023-08-07 | 25.81 | $25.56 | 15700 |
| 2023-08-04 | 25.82 | $25.57 | 163100 |
| 2023-08-03 | 25.84 | $25.61 | 30300 |
| 2023-08-02 | 25.84 | $25.45 | 172600 |
| 2023-08-01 | 25.86 | $26.09 | 71300 |
| 2023-07-31 | 25.82 | $26.40 | 23000 |
| 2023-07-28 | 25.73 | $26.39 | 25700 |
| 2023-07-27 | 25.65 | $25.82 | 29100 |
| 2023-07-26 | 25.61 | $26.06 | 48500 |
| 2023-07-25 | 25.54 | $25.82 | 100800 |
| 2023-07-24 | 25.49 | $25.74 | 58700 |
| 2023-07-21 | 25.44 | $25.46 | 72600 |
| 2023-07-20 | 25.42 | $25.56 | 69600 |
| 2023-07-19 | 25.39 | $25.77 | 41700 |
| 2023-07-18 | 25.33 | $25.73 | 52000 |
| 2023-07-17 | 25.27 | $25.93 | 84000 |
| 2023-07-14 | 25.20 | $25.84 | 106600 |
| 2023-07-13 | 25.13 | $25.95 | 37100 |
| 2023-07-12 | 25.05 | $25.69 | 29900 |
| 2023-07-11 | 24.99 | $25.25 | 24500 |
| 2023-07-10 | 24.97 | $24.91 | 23000 |
| 2023-07-07 | 24.98 | $24.91 | 45300 |
| 2023-07-06 | 24.99 | $24.63 | 63500 |
| 2023-07-05 | 25.03 | $25.08 | 24600 |
| 2023-07-03 | 25.02 | $25.21 | 24400 |
| 2023-06-30 | 25.00 | $24.94 | 67900 |
| 2023-06-29 | 24.99 | $24.78 | 96100 |
| 2023-06-28 | 25.00 | $24.88 | 83000 |
| 2023-06-27 | 24.99 | $25.00 | 86400 |
| 2023-06-26 | 24.96 | $24.67 | 38100 |
| 2023-06-23 | 24.97 | $24.68 | 47100 |
| 2023-06-22 | 24.96 | $25.05 | 112900 |
| 2023-06-21 | 24.92 | $25.09 | 148100 |
| 2023-06-20 | 24.88 | $25.12 | 38800 |
| 2023-06-16 | 24.82 | $25.64 | 69400 |
| 2023-06-15 | 24.72 | $25.72 | 50600 |
| 2023-06-14 | 24.59 | $25.42 | 53100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.92
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.14
Average
28.31
Maximum
38.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 34.92 | $35.48 | 4600 |
| 2026-07-30 | 34.88 | $35.27 | 3700 |
| 2026-07-29 | 34.88 | $33.74 | 3509 |
| 2026-07-28 | 35.20 | $34.52 | 7400 |
| 2026-07-27 | 35.42 | $35.07 | 4321 |
| 2026-07-24 | 35.56 | $34.94 | 4600 |
| 2026-07-23 | 35.75 | $35.43 | 22243 |
| 2026-07-22 | 35.88 | $35.88 | 5143 |
| 2026-07-21 | 35.93 | $36.15 | 8500 |
| 2026-07-20 | 35.94 | $35.09 | 6800 |
| 2026-07-17 | 36.17 | $35.04 | 3319 |
| 2026-07-16 | 36.46 | $35.51 | 4800 |
| 2026-07-15 | 36.69 | $36.22 | 2900 |
| 2026-07-14 | 36.81 | $36.25 | 940 |
| 2026-07-13 | 36.94 | $35.75 | 1211 |
| 2026-07-10 | 37.20 | $37.10 | 2411 |
| 2026-07-09 | 37.22 | $37.04 | 3100 |
| 2026-07-08 | 37.26 | $36.79 | 3000 |
| 2026-07-07 | 37.35 | $36.57 | 2710 |
| 2026-07-06 | 37.51 | $37.59 | 3701 |
| 2026-07-02 | 37.47 | $36.41 | 9827 |
| 2026-07-01 | 37.68 | $36.77 | 11413 |
| 2026-06-30 | 37.84 | $37.64 | 5000 |
| 2026-06-29 | 37.84 | $36.95 | 10708 |
| 2026-06-26 | 37.99 | $37.03 | 4600 |
| 2026-06-25 | 38.14 | $37.38 | 7300 |
| 2026-06-24 | 38.23 | $37.34 | 1916 |
| 2026-06-23 | 38.35 | $37.16 | 9900 |
| 2026-06-22 | 38.52 | $39.18 | 3113 |
| 2026-06-18 | 38.28 | $39.13 | 3500 |
| 2026-06-17 | 38.02 | $38.01 | 3818 |
| 2026-06-16 | 37.94 | $38.08 | 5200 |
| 2026-06-15 | 37.84 | $38.69 | 1326 |
| 2026-06-12 | 37.58 | $37.53 | 6500 |
| 2026-06-11 | 37.52 | $37.38 | 900 |
| 2026-06-10 | 37.49 | $35.96 | 3500 |
| 2026-06-09 | 37.74 | $36.53 | 12347 |
| 2026-06-08 | 37.91 | $36.64 | 6800 |
| 2026-06-05 | 38.08 | $35.98 | 42121 |
| 2026-06-04 | 38.41 | $38.31 | 3900 |
| 2026-06-03 | 38.29 | $38.50 | 22900 |
| 2026-06-02 | 38.11 | $39.15 | 4100 |
| 2026-06-01 | 37.75 | $38.58 | 3100 |
| 2026-05-29 | 37.46 | $37.71 | 11600 |
| 2026-05-28 | 37.29 | $37.68 | 5834 |
| 2026-05-27 | 37.09 | $37.76 | 2648 |
| 2026-05-26 | 36.85 | $37.53 | 3400 |
| 2026-05-22 | 36.60 | $36.19 | 4400 |
| 2026-05-21 | 36.60 | $36.20 | 7113 |
| 2026-05-20 | 36.58 | $35.95 | 2500 |
| 2026-05-19 | 36.62 | $35.29 | 4500 |
| 2026-05-18 | 36.79 | $35.63 | 500 |
| 2026-05-15 | 36.91 | $35.65 | 3400 |
| 2026-05-14 | 37.04 | $37.05 | 5900 |
| 2026-05-13 | 36.89 | $36.94 | 4500 |
| 2026-05-12 | 36.73 | $36.29 | 5521 |
| 2026-05-11 | 36.67 | $37.46 | 4326 |
| 2026-05-08 | 36.35 | $37.50 | 1711 |
| 2026-05-07 | 35.96 | $36.70 | 7200 |
| 2026-05-06 | 35.67 | $37.22 | 4500 |
| 2026-05-05 | 35.22 | $35.90 | 4400 |
| 2026-05-04 | 34.97 | $35.06 | 6915 |
| 2026-05-01 | 34.85 | $35.04 | 8300 |
| 2026-04-30 | 34.72 | $35.01 | 13000 |
| 2026-04-29 | 34.56 | $34.28 | 4011 |
| 2026-04-28 | 34.53 | $34.31 | 7838 |
| 2026-04-27 | 34.47 | $34.74 | 5229 |
| 2026-04-24 | 34.32 | $34.84 | 7100 |
| 2026-04-23 | 34.11 | $34.17 | 6132 |
| 2026-04-22 | 34.01 | $34.91 | 6500 |
| 2026-04-21 | 33.73 | $34.20 | 3418 |
| 2026-04-20 | 33.56 | $34.47 | 7700 |
| 2026-04-17 | 33.29 | $34.79 | 4909 |
| 2026-04-16 | 32.91 | $34.11 | 2400 |
| 2026-04-15 | 32.61 | $33.93 | 1309 |
| 2026-04-14 | 32.30 | $33.87 | 4123 |
| 2026-04-13 | 31.95 | $33.30 | 2633 |
| 2026-04-10 | 31.66 | $33.04 | 3037 |
| 2026-04-09 | 31.38 | $32.92 | 3816 |
| 2026-04-08 | 31.09 | $33.08 | 4713 |
| 2026-04-07 | 30.71 | $31.25 | 5000 |
| 2026-04-06 | 30.67 | $31.08 | 5623 |
| 2026-04-02 | 30.65 | $30.86 | 3541 |
| 2026-04-01 | 30.69 | $31.23 | 18200 |
| 2026-03-31 | 30.65 | $30.89 | 4400 |
| 2026-03-30 | 30.69 | $29.81 | 6415 |
| 2026-03-27 | 30.96 | $30.27 | 5100 |
| 2026-03-26 | 31.19 | $30.45 | 10400 |
| 2026-03-25 | 31.41 | $31.58 | 8700 |
| 2026-03-24 | 31.44 | $31.16 | 5500 |
| 2026-03-23 | 31.57 | $31.55 | 6234 |
| 2026-03-20 | 31.63 | $30.57 | 9644 |
| 2026-03-19 | 31.92 | $31.61 | 6600 |
| 2026-03-18 | 32.03 | $31.68 | 500 |
| 2026-03-17 | 32.15 | $32.34 | 4501 |
| 2026-03-16 | 32.15 | $32.14 | 14104 |
| 2026-03-13 | 32.20 | $31.23 | 3421 |
| 2026-03-12 | 32.45 | $31.33 | 11917 |
| 2026-03-11 | 32.72 | $32.33 | 2500 |
| 2026-03-10 | 32.82 | $32.40 | 12223 |
| 2026-03-09 | 32.93 | $32.05 | 9600 |
| 2026-03-06 | 33.13 | $31.52 | 13722 |
| 2026-03-05 | 33.47 | $31.89 | 11333 |
| 2026-03-04 | 33.79 | $32.67 | 16000 |
| 2026-03-03 | 33.99 | $32.11 | 4600 |
| 2026-03-02 | 34.34 | $33.57 | 1511 |
| 2026-02-27 | 34.44 | $34.12 | 7300 |
| 2026-02-26 | 34.43 | $34.35 | 6100 |
| 2026-02-25 | 34.37 | $34.62 | 3900 |
| 2026-02-24 | 34.24 | $34.47 | 13900 |
| 2026-02-23 | 34.12 | $33.99 | 6701 |
| 2026-02-20 | 34.07 | $34.38 | 8100 |
| 2026-02-19 | 33.93 | $33.68 | 6500 |
| 2026-02-18 | 33.91 | $33.93 | 10130 |
| 2026-02-17 | 33.83 | $33.73 | 36136 |
| 2026-02-13 | 33.78 | $33.73 | 14049 |
| 2026-02-12 | 33.71 | $33.58 | 14009 |
| 2026-02-11 | 33.66 | $34.14 | 10700 |
| 2026-02-10 | 33.49 | $33.62 | 12426 |
| 2026-02-09 | 33.39 | $33.66 | 3400 |
| 2026-02-06 | 33.26 | $33.40 | 15030 |
| 2026-02-05 | 33.16 | $32.40 | 3823 |
| 2026-02-04 | 33.26 | $32.58 | 13900 |
| 2026-02-03 | 33.32 | $33.24 | 11503 |
| 2026-02-02 | 33.26 | $33.30 | 5743 |
| 2026-01-30 | 33.17 | $32.97 | 16700 |
| 2026-01-29 | 33.13 | $33.54 | 13249 |
| 2026-01-28 | 32.96 | $33.71 | 51233 |
| 2026-01-27 | 32.72 | $33.39 | 14900 |
| 2026-01-26 | 32.51 | $32.66 | 404700 |
| 2026-01-23 | 32.41 | $32.56 | 3500 |
| 2026-01-22 | 32.32 | $32.33 | 17400 |
| 2026-01-21 | 32.26 | $32.13 | 17030 |
| 2026-01-20 | 32.22 | $31.62 | 14316 |
| 2026-01-16 | 32.29 | $32.37 | 14614 |
| 2026-01-15 | 32.20 | $32.52 | 19800 |
| 2026-01-14 | 32.07 | $32.21 | 61926 |
| 2026-01-13 | 31.97 | $32.15 | 10346 |
| 2026-01-12 | 31.87 | $32.55 | 26500 |
| 2026-01-09 | 31.67 | $31.99 | 8200 |
| 2026-01-08 | 31.55 | $31.89 | 6042 |
| 2026-01-07 | 31.43 | $31.92 | 9726 |
| 2026-01-06 | 31.28 | $32.26 | 22500 |
| 2026-01-05 | 31.03 | $32.10 | 5314 |
| 2026-01-02 | 30.78 | $31.69 | 6328 |
| 2025-12-31 | 30.57 | $30.74 | 2344 |
| 2025-12-30 | 30.52 | $30.80 | 5016 |
| 2025-12-29 | 30.46 | $30.82 | 6246 |
| 2025-12-26 | 30.38 | $30.81 | 2500 |
| 2025-12-24 | 30.29 | $30.63 | 3100 |
| 2025-12-23 | 30.23 | $30.58 | 4900 |
| 2025-12-22 | 30.16 | $30.45 | 3600 |
| 2025-12-19 | 30.11 | $30.36 | 6800 |
| 2025-12-18 | 30.08 | $30.05 | 5600 |
| 2025-12-17 | 30.11 | $29.56 | 8700 |
| 2025-12-16 | 30.24 | $29.89 | 4200 |
| 2025-12-15 | 30.33 | $30.18 | 10500 |
| 2025-12-12 | 30.37 | $30.29 | 4800 |
| 2025-12-11 | 30.39 | $30.73 | 6200 |
| 2025-12-10 | 30.33 | $30.82 | 8900 |
| 2025-12-09 | 30.23 | $30.47 | 3600 |
| 2025-12-08 | 30.20 | $30.48 | 11000 |
| 2025-12-05 | 30.16 | $30.51 | 12500 |
| 2025-12-04 | 30.11 | $30.41 | 1500 |
| 2025-12-03 | 30.07 | $30.38 | 5200 |
| 2025-12-02 | 30.03 | $30.38 | 9900 |
| 2025-12-01 | 29.99 | $30.32 | 1700 |
| 2025-11-28 | 29.96 | $30.37 | 2800 |
| 2025-11-26 | 29.91 | $30.26 | 5600 |
| 2025-11-25 | 29.88 | $29.91 | 14500 |
| 2025-11-24 | 29.93 | $29.84 | 8900 |
| 2025-11-21 | 30.00 | $29.47 | 14300 |
| 2025-11-20 | 30.15 | $29.44 | 8500 |
| 2025-11-19 | 30.35 | $29.82 | 3200 |
| 2025-11-18 | 30.49 | $29.98 | 5100 |
| 2025-11-17 | 30.63 | $30.17 | 21000 |
| 2025-11-14 | 30.75 | $30.38 | 25400 |
| 2025-11-13 | 30.84 | $30.41 | 114400 |
| 2025-11-12 | 30.94 | $30.70 | 5500 |
| 2025-11-11 | 31.00 | $30.87 | 4500 |
| 2025-11-10 | 31.04 | $30.83 | 15000 |
| 2025-11-07 | 31.09 | $30.39 | 18800 |
| 2025-11-06 | 31.24 | $30.67 | 4900 |
| 2025-11-05 | 31.35 | $31.11 | 4500 |
| 2025-11-04 | 31.39 | $30.81 | 4000 |
| 2025-11-03 | 31.50 | $31.48 | 7800 |
| 2025-10-31 | 31.48 | $31.28 | 4400 |
| 2025-10-30 | 31.50 | $31.35 | 6800 |
| 2025-10-29 | 31.51 | $31.67 | 9100 |
| 2025-10-28 | 31.45 | $31.58 | 7100 |
| 2025-10-27 | 31.40 | $31.67 | 2600 |
| 2025-10-24 | 31.32 | $31.25 | 3600 |
| 2025-10-23 | 31.32 | $31.14 | 5400 |
| 2025-10-22 | 31.34 | $31.03 | 6200 |
| 2025-10-21 | 31.38 | $31.18 | 11600 |
| 2025-10-20 | 31.40 | $31.55 | 6400 |
| 2025-10-17 | 31.34 | $31.18 | 6400 |
| 2025-10-16 | 31.35 | $31.17 | 8300 |
| 2025-10-15 | 31.36 | $31.21 | 2700 |
| 2025-10-14 | 31.36 | $30.78 | 4900 |
| 2025-10-13 | 31.46 | $31.11 | 4500 |
| 2025-10-10 | 31.49 | $30.56 | 45300 |
| 2025-10-09 | 31.65 | $31.46 | 7300 |
| 2025-10-08 | 31.63 | $31.70 | 2600 |
| 2025-10-07 | 31.57 | $31.39 | 3500 |
| 2025-10-06 | 31.55 | $31.78 | 3400 |
| 2025-10-03 | 31.45 | $31.56 | 4900 |
| 2025-10-02 | 31.37 | $31.52 | 5400 |
| 2025-10-01 | 31.29 | $31.38 | 8100 |
| 2025-09-30 | 31.22 | $31.16 | 4400 |
| 2025-09-29 | 31.18 | $31.04 | 5400 |
| 2025-09-26 | 31.16 | $30.75 | 5000 |
| 2025-09-25 | 31.20 | $30.98 | 2600 |
| 2025-09-24 | 31.19 | $31.06 | 11200 |
| 2025-09-23 | 31.16 | $31.08 | 9300 |
| 2025-09-22 | 31.12 | $31.23 | 15600 |
| 2025-09-19 | 31.04 | $31.18 | 1600 |
| 2025-09-18 | 30.95 | $31.32 | 3500 |
| 2025-09-17 | 30.81 | $31.36 | 10600 |
| 2025-09-16 | 30.64 | $31.16 | 5600 |
| 2025-09-15 | 30.48 | $30.88 | 3900 |
| 2025-09-12 | 30.36 | $30.68 | 6300 |
| 2025-09-11 | 30.26 | $30.75 | 5100 |
| 2025-09-10 | 30.12 | $30.45 | 2100 |
| 2025-09-09 | 30.02 | $30.35 | 12500 |
| 2025-09-08 | 29.93 | $30.12 | 1600 |
| 2025-09-05 | 29.87 | $29.99 | 4700 |
| 2025-09-04 | 29.82 | $29.62 | 1700 |
| 2025-09-03 | 29.85 | $29.67 | 12400 |
| 2025-09-02 | 29.86 | $29.54 | 4800 |
| 2025-08-29 | 29.91 | $29.73 | 3400 |
| 2025-08-28 | 29.92 | $29.98 | 1600 |
| 2025-08-27 | 29.88 | $29.82 | 4300 |
| 2025-08-26 | 29.87 | $30.08 | 2600 |
| 2025-08-25 | 29.80 | $30.09 | 1200 |
| 2025-08-22 | 29.71 | $30.12 | 1300 |
| 2025-08-21 | 29.61 | $29.51 | 3200 |
| 2025-08-20 | 29.61 | $29.56 | 9000 |
| 2025-08-19 | 29.60 | $29.52 | 4800 |
| 2025-08-18 | 29.60 | $29.75 | 4400 |
| 2025-08-15 | 29.55 | $29.56 | 11800 |
| 2025-08-14 | 29.53 | $29.49 | 7000 |
| 2025-08-13 | 29.52 | $29.84 | 12800 |
| 2025-08-12 | 29.44 | $29.54 | 12600 |
| 2025-08-11 | 29.40 | $29.27 | 9000 |
| 2025-08-08 | 29.42 | $29.39 | 11500 |
| 2025-08-07 | 29.41 | $29.59 | 8700 |
| 2025-08-06 | 29.35 | $29.29 | 11200 |
| 2025-08-05 | 29.35 | $29.15 | 25000 |
| 2025-08-04 | 29.38 | $29.15 | 7200 |
| 2025-08-01 | 29.42 | $28.77 | 9100 |
| 2025-07-31 | 29.53 | $29.05 | 10700 |
| 2025-07-30 | 29.61 | $29.02 | 20000 |
| 2025-07-29 | 29.70 | $29.32 | 28000 |
| 2025-07-28 | 29.74 | $29.36 | 11300 |
| 2025-07-25 | 29.78 | $29.70 | 3400 |
| 2025-07-24 | 29.75 | $29.76 | 5900 |
| 2025-07-23 | 29.70 | $29.95 | 8900 |
| 2025-07-22 | 29.60 | $29.63 | 9700 |
| 2025-07-21 | 29.55 | $29.53 | 39900 |
| 2025-07-18 | 29.52 | $29.43 | 900 |
| 2025-07-17 | 29.49 | $29.61 | 4200 |
| 2025-07-16 | 29.42 | $29.46 | 3300 |
| 2025-07-15 | 29.37 | $29.38 | 6000 |
| 2025-07-14 | 29.32 | $29.06 | 4500 |
| 2025-07-11 | 29.33 | $29.00 | 1200 |
| 2025-07-10 | 29.35 | $29.25 | 4400 |
| 2025-07-09 | 29.32 | $29.15 | 12900 |
| 2025-07-08 | 29.31 | $29.14 | 1700 |
| 2025-07-07 | 29.29 | $28.97 | 5000 |
| 2025-07-03 | 29.30 | $29.27 | 4700 |
| 2025-07-02 | 29.25 | $29.29 | 5000 |
| 2025-07-01 | 29.19 | $29.31 | 7900 |
| 2025-06-30 | 29.10 | $29.32 | 3900 |
| 2025-06-27 | 29.00 | $29.16 | 4800 |
| 2025-06-26 | 28.91 | $29.27 | 4800 |
| 2025-06-25 | 28.78 | $29.10 | 2500 |
| 2025-06-24 | 28.67 | $29.12 | 7300 |
| 2025-06-23 | 28.53 | $28.40 | 6000 |
| 2025-06-20 | 28.51 | $28.08 | 3500 |
| 2025-06-18 | 28.56 | $28.18 | 5200 |
| 2025-06-17 | 28.60 | $28.15 | 3100 |
| 2025-06-16 | 28.64 | $28.58 | 5800 |
| 2025-06-13 | 28.60 | $28.12 | 13200 |
| 2025-06-12 | 28.64 | $28.65 | 3600 |
| 2025-06-11 | 28.58 | $28.78 | 5600 |
| 2025-06-10 | 28.48 | $28.76 | 2600 |
| 2025-06-09 | 28.36 | $28.61 | 1800 |
| 2025-06-06 | 28.25 | $28.38 | 6700 |
| 2025-06-05 | 28.16 | $28.18 | 18600 |
| 2025-06-04 | 28.11 | $28.07 | 700 |
| 2025-06-03 | 28.06 | $27.82 | 1800 |
| 2025-06-02 | 28.06 | $27.79 | 5900 |
| 2025-05-30 | 28.07 | $27.52 | 3300 |
| 2025-05-29 | 28.12 | $27.88 | 12000 |
| 2025-05-28 | 28.11 | $27.73 | 14500 |
| 2025-05-27 | 28.12 | $27.90 | 4500 |
| 2025-05-23 | 28.10 | $27.93 | 3000 |
| 2025-05-22 | 28.06 | $27.86 | 4500 |
| 2025-05-21 | 28.03 | $27.92 | 5800 |
| 2025-05-20 | 27.97 | $28.09 | 12000 |
| 2025-05-19 | 27.87 | $28.13 | 2700 |
| 2025-05-16 | 27.74 | $28.07 | 4100 |
| 2025-05-15 | 27.59 | $28.09 | 20500 |
| 2025-05-14 | 27.42 | $28.13 | 4400 |
| 2025-05-13 | 27.20 | $27.96 | 1900 |
| 2025-05-12 | 26.98 | $27.75 | 8300 |
| 2025-05-09 | 26.77 | $26.97 | 800 |
| 2025-05-08 | 26.69 | $26.77 | 2500 |
| 2025-05-07 | 26.63 | $26.83 | 2200 |
| 2025-05-06 | 26.56 | $27.06 | 24600 |
| 2025-05-05 | 26.41 | $27.22 | 11900 |
| 2025-05-02 | 26.21 | $27.09 | 3700 |
| 2025-05-01 | 26.01 | $26.51 | 6100 |
| 2025-04-30 | 25.89 | $26.41 | 1300 |
| 2025-04-29 | 25.78 | $26.44 | 3100 |
| 2025-04-28 | 25.64 | $26.30 | 4700 |
| 2025-04-25 | 25.51 | $26.25 | 2400 |
| 2025-04-24 | 25.37 | $26.42 | 3000 |
| 2025-04-23 | 25.17 | $26.10 | 7100 |
| 2025-04-22 | 25.01 | $25.75 | 4900 |
| 2025-04-21 | 24.90 | $25.19 | 2000 |
| 2025-04-17 | 24.89 | $25.23 | 1200 |
| 2025-04-16 | 24.87 | $25.00 | 8800 |
| 2025-04-15 | 24.91 | $25.34 | 3200 |
| 2025-04-14 | 24.88 | $25.32 | 2600 |
| 2025-04-11 | 24.85 | $25.07 | 2400 |
| 2025-04-10 | 24.88 | $24.43 | 24700 |
| 2025-04-09 | 25.05 | $25.07 | 7000 |
| 2025-04-08 | 25.11 | $23.17 | 17800 |
| 2025-04-07 | 25.59 | $23.58 | 21600 |
| 2025-04-04 | 26.06 | $24.35 | 14300 |
| 2025-04-03 | 26.44 | $25.88 | 8100 |
| 2025-04-02 | 26.57 | $26.40 | 8700 |
| 2025-04-01 | 26.61 | $26.26 | 1700 |
| 2025-03-31 | 26.68 | $26.17 | 5800 |
| 2025-03-28 | 26.78 | $26.25 | 5900 |
| 2025-03-27 | 26.88 | $26.80 | 5800 |
| 2025-03-26 | 26.88 | $26.69 | 5000 |
| 2025-03-25 | 26.90 | $26.96 | 3400 |
| 2025-03-24 | 26.87 | $27.01 | 24800 |
| 2025-03-21 | 26.82 | $26.89 | 5000 |
| 2025-03-20 | 26.78 | $27.03 | 11300 |
| 2025-03-19 | 26.71 | $27.30 | 3800 |
| 2025-03-18 | 26.58 | $27.11 | 2500 |
| 2025-03-17 | 26.46 | $27.22 | 16800 |
| 2025-03-14 | 26.30 | $26.71 | 13100 |
| 2025-03-13 | 26.22 | $26.20 | 9000 |
| 2025-03-12 | 26.23 | $26.31 | 15700 |
| 2025-03-11 | 26.23 | $26.12 | 4700 |
| 2025-03-10 | 26.26 | $25.78 | 6600 |
| 2025-03-07 | 26.37 | $26.58 | 7300 |
| 2025-03-06 | 26.33 | $26.44 | 4500 |
| 2025-03-05 | 26.32 | $26.74 | 7700 |
| 2025-03-04 | 26.24 | $25.87 | 12100 |
| 2025-03-03 | 26.33 | $25.53 | 8300 |
| 2025-02-28 | 26.51 | $25.79 | 6200 |
| 2025-02-27 | 26.66 | $26.13 | 5500 |
| 2025-02-26 | 26.77 | $26.65 | 51500 |
| 2025-02-25 | 26.78 | $26.39 | 6000 |
| 2025-02-24 | 26.85 | $26.48 | 5800 |
| 2025-02-21 | 26.91 | $26.95 | 7300 |
| 2025-02-20 | 26.87 | $27.10 | 10900 |
| 2025-02-19 | 26.80 | $26.93 | 11500 |
| 2025-02-18 | 26.76 | $27.04 | 38500 |
| 2025-02-14 | 26.68 | $26.98 | 43400 |
| 2025-02-13 | 26.60 | $26.80 | 4800 |
| 2025-02-12 | 26.55 | $26.61 | 24100 |
| 2025-02-11 | 26.53 | $26.60 | 28200 |
| 2025-02-10 | 26.50 | $26.76 | 6800 |
| 2025-02-07 | 26.44 | $26.60 | 182000 |
| 2025-02-06 | 26.40 | $26.57 | 14700 |
| 2025-02-05 | 26.36 | $26.62 | 15100 |
| 2025-02-04 | 26.30 | $26.76 | 7400 |
| 2025-02-03 | 26.21 | $26.41 | 21400 |
| 2025-01-31 | 26.17 | $26.37 | 8800 |
| 2025-01-30 | 26.14 | $26.68 | 26400 |
| 2025-01-29 | 26.04 | $26.16 | 37400 |
| 2025-01-28 | 26.03 | $26.12 | 21000 |
| 2025-01-27 | 26.03 | $25.84 | 46800 |
| 2025-01-24 | 26.08 | $26.48 | 6600 |
| 2025-01-23 | 26.02 | $26.43 | 10800 |
| 2025-01-22 | 25.95 | $26.28 | 33500 |
| 2025-01-21 | 25.91 | $26.37 | 9000 |
| 2025-01-17 | 25.84 | $26.19 | 8000 |
| 2025-01-16 | 25.80 | $25.93 | 14900 |
| 2025-01-15 | 25.81 | $25.83 | 10700 |
| 2025-01-14 | 25.85 | $25.40 | 6800 |
| 2025-01-13 | 25.99 | $25.26 | 3600 |
| 2025-01-10 | 26.17 | $25.65 | 16700 |
| 2025-01-08 | 26.31 | $26.14 | 4300 |
| 2025-01-07 | 26.37 | $26.32 | 15900 |
| 2025-01-06 | 26.40 | $26.56 | 12200 |
| 2025-01-03 | 26.38 | $26.47 | 3400 |
| 2025-01-02 | 26.39 | $26.20 | 4900 |
| 2024-12-31 | 26.45 | $26.06 | 10400 |
| 2024-12-30 | 26.55 | $26.11 | 20700 |
| 2024-12-27 | 26.66 | $26.50 | 17700 |
| 2024-12-26 | 26.70 | $26.72 | 22200 |
| 2024-12-24 | 26.71 | $26.74 | 38200 |
| 2024-12-23 | 26.71 | $26.71 | 21500 |
| 2024-12-20 | 26.72 | $26.58 | 17900 |
| 2024-12-19 | 26.75 | $26.45 | 11800 |
| 2024-12-18 | 26.83 | $26.30 | 11000 |
| 2024-12-17 | 26.94 | $26.98 | 195300 |
| 2024-12-16 | 26.93 | $26.96 | 38600 |
| 2024-12-13 | 26.92 | $27.13 | 12000 |
| 2024-12-12 | 26.88 | $27.01 | 12600 |
| 2024-12-11 | 26.86 | $27.26 | 16300 |
| 2024-12-10 | 26.77 | $27.04 | 13100 |
| 2024-12-09 | 26.73 | $27.44 | 22200 |
| 2024-12-06 | 26.59 | $26.99 | 10200 |
| 2024-12-05 | 26.52 | $26.98 | 32000 |
| 2024-12-04 | 26.44 | $26.87 | 10100 |
| 2024-12-03 | 26.38 | $26.69 | 9200 |
| 2024-12-02 | 26.35 | $26.49 | 3500 |
| 2024-11-29 | 26.36 | $26.30 | 5600 |
| 2024-11-27 | 26.41 | $26.37 | 11500 |
| 2024-11-26 | 26.45 | $26.46 | 17200 |
| 2024-11-25 | 26.49 | $26.60 | 3600 |
| 2024-11-22 | 26.50 | $26.53 | 5300 |
| 2024-11-21 | 26.53 | $26.51 | 5600 |
| 2024-11-20 | 26.58 | $26.47 | 26200 |
| 2024-11-19 | 26.64 | $26.50 | 6400 |
| 2024-11-18 | 26.71 | $26.40 | 7200 |
| 2024-11-15 | 26.81 | $26.24 | 17200 |
| 2024-11-14 | 26.96 | $26.41 | 7600 |
| 2024-11-13 | 27.10 | $26.46 | 16900 |
| 2024-11-12 | 27.25 | $26.69 | 208600 |
| 2024-11-11 | 27.38 | $27.04 | 647500 |
| 2024-11-08 | 27.46 | $27.25 | 8500 |
| 2024-11-07 | 27.51 | $27.81 | 19500 |
| 2024-11-06 | 27.44 | $27.41 | 2800 |
| 2024-11-05 | 27.45 | $27.59 | 7200 |
| 2024-11-04 | 27.43 | $27.26 | 4100 |
| 2024-11-01 | 27.47 | $27.12 | 1300 |
| 2024-10-31 | 27.54 | $27.06 | 7600 |
| 2024-10-30 | 27.64 | $27.29 | 6000 |
| 2024-10-29 | 27.71 | $27.43 | 8200 |
| 2024-10-28 | 27.76 | $27.59 | 6900 |
| 2024-10-25 | 27.78 | $27.51 | 6300 |
| 2024-10-24 | 27.82 | $27.50 | 35200 |
| 2024-10-23 | 27.87 | $27.46 | 5300 |
| 2024-10-22 | 27.94 | $27.67 | 9100 |
| 2024-10-21 | 27.97 | $27.73 | 2700 |
| 2024-10-18 | 27.99 | $27.77 | 3700 |
| 2024-10-17 | 28.01 | $27.70 | 21400 |
| 2024-10-16 | 28.04 | $27.69 | 4900 |
| 2024-10-15 | 28.07 | $27.61 | 4500 |
| 2024-10-14 | 28.13 | $28.05 | 2300 |
| 2024-10-11 | 28.10 | $28.10 | 17800 |
| 2024-10-10 | 28.05 | $27.94 | 1600 |
| 2024-10-09 | 28.02 | $27.74 | 6300 |
| 2024-10-08 | 28.04 | $27.82 | 11000 |
| 2024-10-07 | 28.03 | $27.99 | 6100 |
| 2024-10-04 | 27.98 | $28.01 | 5000 |
| 2024-10-03 | 27.92 | $27.83 | 11200 |
| 2024-10-02 | 27.89 | $28.14 | 13400 |
| 2024-10-01 | 27.78 | $27.88 | 8200 |
| 2024-09-30 | 27.70 | $27.79 | 6300 |
| 2024-09-27 | 27.63 | $28.37 | 63200 |
| 2024-09-26 | 27.43 | $28.58 | 18900 |
| 2024-09-25 | 27.14 | $27.77 | 3100 |
| 2024-09-24 | 26.98 | $27.96 | 39200 |
| 2024-09-23 | 26.75 | $27.32 | 4200 |
| 2024-09-20 | 26.62 | $27.05 | 4100 |
| 2024-09-19 | 26.53 | $27.09 | 11300 |
| 2024-09-18 | 26.41 | $26.58 | 4600 |
| 2024-09-17 | 26.38 | $26.56 | 9800 |
| 2024-09-16 | 26.35 | $26.54 | 6900 |
| 2024-09-13 | 26.31 | $26.60 | 6200 |
| 2024-09-12 | 26.27 | $26.59 | 2100 |
| 2024-09-11 | 26.21 | $26.32 | 12100 |
| 2024-09-10 | 26.21 | $26.04 | 9500 |
| 2024-09-09 | 26.26 | $26.05 | 3700 |
| 2024-09-06 | 26.32 | $25.77 | 3500 |
| 2024-09-05 | 26.46 | $26.22 | 12300 |
| 2024-09-04 | 26.51 | $26.23 | 7500 |
| 2024-09-03 | 26.58 | $26.11 | 12600 |
| 2024-08-30 | 26.68 | $26.73 | 6100 |
| 2024-08-29 | 26.67 | $26.63 | 10100 |
| 2024-08-28 | 26.68 | $26.53 | 11500 |
| 2024-08-27 | 26.70 | $26.76 | 19700 |
| 2024-08-26 | 26.69 | $26.65 | 8600 |
| 2024-08-23 | 26.69 | $26.99 | 4800 |
| 2024-08-22 | 26.63 | $26.64 | 2800 |
| 2024-08-21 | 26.63 | $27.06 | 7000 |
| 2024-08-20 | 26.54 | $27.01 | 13400 |
| 2024-08-19 | 26.44 | $27.22 | 3300 |
| 2024-08-16 | 26.29 | $27.00 | 40200 |
| 2024-08-15 | 26.15 | $26.77 | 11100 |
| 2024-08-14 | 26.05 | $26.48 | 8800 |
| 2024-08-13 | 25.99 | $26.64 | 3400 |
| 2024-08-12 | 25.90 | $26.37 | 3800 |
| 2024-08-09 | 25.84 | $26.19 | 19800 |
| 2024-08-08 | 25.82 | $26.09 | 17200 |
| 2024-08-07 | 25.82 | $25.46 | 8500 |
| 2024-08-06 | 25.95 | $25.25 | 13800 |
| 2024-08-05 | 26.15 | $25.02 | 19400 |
| 2024-08-02 | 26.43 | $25.63 | 10300 |
| 2024-08-01 | 26.63 | $26.15 | 12600 |
| 2024-07-31 | 26.76 | $26.78 | 25600 |
| 2024-07-30 | 26.78 | $26.21 | 9100 |
| 2024-07-29 | 26.91 | $26.40 | 6100 |
| 2024-07-26 | 27.04 | $26.62 | 8200 |
| 2024-07-25 | 27.13 | $26.35 | 12000 |
| 2024-07-24 | 27.30 | $26.61 | 10500 |
| 2024-07-23 | 27.44 | $27.04 | 8500 |
| 2024-07-22 | 27.51 | $27.17 | 17800 |
| 2024-07-19 | 27.56 | $26.81 | 41300 |
| 2024-07-18 | 27.69 | $26.99 | 13700 |
| 2024-07-17 | 27.81 | $27.28 | 2500 |
| 2024-07-16 | 27.89 | $27.94 | 12800 |
| 2024-07-15 | 27.83 | $27.81 | 8500 |
| 2024-07-12 | 27.79 | $28.10 | 2500 |
| 2024-07-11 | 27.68 | $27.93 | 23600 |
| 2024-07-10 | 27.59 | $27.99 | 5000 |
| 2024-07-09 | 27.47 | $27.85 | 11200 |
| 2024-07-08 | 27.36 | $27.55 | 5500 |
| 2024-07-05 | 27.29 | $27.52 | 8000 |
| 2024-07-03 | 27.21 | $27.46 | 7900 |
| 2024-07-02 | 27.14 | $27.12 | 5500 |
| 2024-07-01 | 27.12 | $27.01 | 5400 |
| 2024-06-28 | 27.12 | $27.05 | 9300 |
| 2024-06-27 | 27.11 | $26.99 | 6400 |
| 2024-06-26 | 27.11 | $27.11 | 12500 |
| 2024-06-25 | 27.09 | $27.11 | 51100 |
| 2024-06-24 | 27.06 | $27.10 | 20800 |
| 2024-06-21 | 27.03 | $27.15 | 15200 |
| 2024-06-20 | 26.98 | $27.28 | 27100 |
| 2024-06-18 | 26.89 | $27.28 | 26400 |
| 2024-06-17 | 26.79 | $27.01 | 13500 |
| 2024-06-14 | 26.73 | $26.82 | 27400 |
| 2024-06-13 | 26.70 | $26.82 | 9700 |
| 2024-06-12 | 26.66 | $26.79 | 35400 |
| 2024-06-11 | 26.62 | $26.50 | 6300 |
| 2024-06-10 | 26.64 | $26.69 | 4400 |
| 2024-06-07 | 26.62 | $26.46 | 6200 |
| 2024-06-06 | 26.64 | $26.73 | 12300 |
| 2024-06-05 | 26.61 | $26.57 | 16100 |
| 2024-06-04 | 26.61 | $26.02 | 10000 |
| 2024-06-03 | 26.72 | $26.46 | 12500 |
| 2024-05-31 | 26.76 | $26.08 | 9700 |
| 2024-05-30 | 26.88 | $26.37 | 15100 |
| 2024-05-29 | 26.97 | $26.44 | 11100 |
| 2024-05-28 | 27.04 | $26.86 | 7900 |
| 2024-05-24 | 27.04 | $26.91 | 5100 |
| 2024-05-23 | 27.03 | $26.80 | 11200 |
| 2024-05-22 | 27.03 | $26.84 | 16800 |
| 2024-05-21 | 27.03 | $27.02 | 27200 |
| 2024-05-20 | 26.98 | $27.26 | 7000 |
| 2024-05-17 | 26.88 | $27.36 | 21900 |
| 2024-05-16 | 26.73 | $27.20 | 24000 |
| 2024-05-15 | 26.60 | $27.19 | 9800 |
| 2024-05-14 | 26.44 | $26.87 | 16800 |
| 2024-05-13 | 26.32 | $26.59 | 7900 |
| 2024-05-10 | 26.24 | $26.40 | 15600 |
| 2024-05-09 | 26.19 | $26.43 | 5600 |
| 2024-05-08 | 26.12 | $26.38 | 17100 |
| 2024-05-07 | 26.05 | $26.32 | 9700 |
| 2024-05-06 | 25.98 | $26.56 | 55000 |
| 2024-05-03 | 25.85 | $26.54 | 10600 |
| 2024-05-02 | 25.70 | $26.17 | 8700 |
| 2024-05-01 | 25.61 | $25.61 | 10000 |
| 2024-04-30 | 25.62 | $25.65 | 8300 |
| 2024-04-29 | 25.62 | $25.95 | 21200 |
| 2024-04-26 | 25.56 | $25.86 | 14700 |
| 2024-04-25 | 25.51 | $25.66 | 12500 |
| 2024-04-24 | 25.50 | $25.60 | 12300 |
| 2024-04-23 | 25.50 | $25.54 | 21600 |
| 2024-04-22 | 25.51 | $25.19 | 26300 |
| 2024-04-19 | 25.60 | $25.02 | 74500 |
| 2024-04-18 | 25.74 | $25.15 | 11500 |
| 2024-04-17 | 25.87 | $25.12 | 29300 |
| 2024-04-16 | 26.03 | $25.18 | 29500 |
| 2024-04-15 | 26.21 | $25.52 | 54400 |
| 2024-04-12 | 26.34 | $25.77 | 14300 |
| 2024-04-11 | 26.44 | $26.46 | 3600 |
| 2024-04-10 | 26.41 | $26.31 | 21900 |
| 2024-04-09 | 26.40 | $26.60 | 9800 |
| 2024-04-08 | 26.33 | $26.46 | 17100 |
| 2024-04-05 | 26.28 | $26.36 | 25500 |
| 2024-04-04 | 26.24 | $26.24 | 13000 |
| 2024-04-03 | 26.21 | $26.26 | 12400 |
| 2024-04-02 | 26.18 | $26.28 | 8900 |
| 2024-04-01 | 26.13 | $26.22 | 9700 |
| 2024-03-28 | 26.09 | $26.15 | 23700 |
| 2024-03-27 | 26.06 | $26.05 | 29600 |
| 2024-03-26 | 26.04 | $26.00 | 9100 |
| 2024-03-25 | 26.03 | $26.01 | 15700 |
| 2024-03-22 | 26.01 | $25.95 | 30000 |
| 2024-03-21 | 26.00 | $26.06 | 6400 |
| 2024-03-20 | 25.97 | $26.01 | 69100 |
| 2024-03-19 | 25.94 | $25.61 | 47400 |
| 2024-03-18 | 25.99 | $25.67 | 13800 |
| 2024-03-15 | 26.03 | $25.64 | 29300 |
| 2024-03-14 | 26.09 | $25.87 | 79000 |
| 2024-03-13 | 26.10 | $26.10 | 39500 |
| 2024-03-12 | 26.07 | $26.22 | 18200 |
| 2024-03-11 | 26.00 | $25.99 | 18700 |
| 2024-03-08 | 25.97 | $26.02 | 13900 |
| 2024-03-07 | 25.93 | $26.10 | 32000 |
| 2024-03-06 | 25.86 | $25.91 | 23600 |
| 2024-03-05 | 25.81 | $25.58 | 11900 |
| 2024-03-04 | 25.83 | $25.81 | 57600 |
| 2024-03-01 | 25.80 | $25.95 | 8400 |
| 2024-02-29 | 25.74 | $25.59 | 15000 |
| 2024-02-28 | 25.74 | $25.51 | 17700 |
| 2024-02-27 | 25.76 | $25.80 | 12800 |
| 2024-02-26 | 25.71 | $25.85 | 12500 |
| 2024-02-23 | 25.65 | $25.93 | 44100 |
| 2024-02-22 | 25.55 | $25.94 | 29000 |
| 2024-02-21 | 25.44 | $25.66 | 21400 |
| 2024-02-20 | 25.37 | $25.63 | 14900 |
| 2024-02-16 | 25.29 | $25.49 | 27500 |
| 2024-02-15 | 25.23 | $25.54 | 14500 |
| 2024-02-14 | 25.14 | $25.44 | 28800 |
| 2024-02-13 | 25.07 | $25.01 | 25700 |
| 2024-02-12 | 25.07 | $25.44 | 56900 |
| 2024-02-09 | 24.98 | $25.28 | 17400 |
| 2024-02-08 | 24.90 | $25.12 | 33500 |
| 2024-02-07 | 24.85 | $25.23 | 6600 |
| 2024-02-06 | 24.77 | $25.12 | 16500 |
| 2024-02-05 | 24.70 | $24.73 | 14200 |
| 2024-02-02 | 24.70 | $24.72 | 24700 |
| 2024-02-01 | 24.70 | $24.70 | 20900 |
| 2024-01-31 | 24.70 | $24.50 | 22200 |
| 2024-01-30 | 24.75 | $24.61 | 42600 |
| 2024-01-29 | 24.78 | $24.80 | 54200 |
| 2024-01-26 | 24.78 | $24.85 | 42900 |
| 2024-01-25 | 24.77 | $24.87 | 38200 |
| 2024-01-24 | 24.75 | $24.87 | 32600 |
| 2024-01-23 | 24.73 | $24.72 | 13400 |
| 2024-01-22 | 24.74 | $24.57 | 33200 |
| 2024-01-19 | 24.78 | $24.72 | 36200 |
| 2024-01-18 | 24.80 | $24.46 | 31500 |
| 2024-01-17 | 24.87 | $24.18 | 27500 |
| 2024-01-16 | 25.02 | $24.48 | 24000 |
| 2024-01-12 | 25.12 | $24.98 | 46100 |
| 2024-01-11 | 25.13 | $24.95 | 50500 |
| 2024-01-10 | 25.16 | $24.83 | 28800 |
| 2024-01-09 | 25.21 | $24.87 | 43900 |
| 2024-01-08 | 25.26 | $25.12 | 37000 |
| 2024-01-05 | 25.26 | $25.01 | 19500 |
| 2024-01-04 | 25.28 | $25.04 | 26500 |
| 2024-01-03 | 25.31 | $25.00 | 20300 |
| 2024-01-02 | 25.34 | $25.09 | 34000 |
| 2023-12-29 | 25.36 | $25.40 | 74600 |
| 2023-12-28 | 25.31 | $25.39 | 53600 |
| 2023-12-27 | 25.25 | $25.41 | 174500 |
| 2023-12-26 | 25.18 | $25.37 | 51800 |
| 2023-12-22 | 25.11 | $25.12 | 108900 |
| 2023-12-21 | 25.07 | $25.26 | 124800 |
| 2023-12-20 | 25.00 | $24.82 | 201000 |
| 2023-12-19 | 25.00 | $25.31 | 158800 |
| 2023-12-18 | 24.91 | $25.03 | 94300 |
| 2023-12-15 | 24.85 | $25.09 | 22200 |
| 2023-12-14 | 24.77 | $25.19 | 46500 |
| 2023-12-13 | 24.66 | $24.88 | 221700 |
| 2023-12-12 | 24.59 | $24.54 | 79200 |
| 2023-12-11 | 24.58 | $24.55 | 83600 |
| 2023-12-08 | 24.57 | $24.39 | 49300 |
| 2023-12-07 | 24.59 | $24.40 | 65100 |
| 2023-12-06 | 24.60 | $24.28 | 37200 |
| 2023-12-05 | 24.65 | $24.38 | 30700 |
| 2023-12-04 | 24.68 | $24.49 | 15800 |
| 2023-12-01 | 24.69 | $24.71 | 15100 |
| 2023-11-30 | 24.65 | $24.60 | 34800 |
| 2023-11-29 | 24.63 | $24.53 | 24100 |
| 2023-11-28 | 24.62 | $24.70 | 71900 |
| 2023-11-27 | 24.57 | $24.51 | 13700 |
| 2023-11-24 | 24.54 | $24.60 | 26800 |
| 2023-11-22 | 24.50 | $24.64 | 15600 |
| 2023-11-21 | 24.44 | $24.55 | 49100 |
| 2023-11-20 | 24.38 | $24.81 | 23300 |
| 2023-11-17 | 24.26 | $24.56 | 26400 |
| 2023-11-16 | 24.18 | $24.50 | 24800 |
| 2023-11-15 | 24.09 | $24.74 | 31400 |
| 2023-11-14 | 23.93 | $24.55 | 209000 |
| 2023-11-13 | 23.79 | $23.92 | 44000 |
| 2023-11-10 | 23.76 | $23.98 | 35600 |
| 2023-11-09 | 23.71 | $23.82 | 42500 |
| 2023-11-08 | 23.69 | $24.05 | 94600 |
| 2023-11-07 | 23.62 | $24.15 | 103200 |
| 2023-11-06 | 23.51 | $24.19 | 94700 |
| 2023-11-03 | 23.37 | $24.19 | 40500 |
| 2023-11-02 | 23.22 | $23.72 | 28200 |
| 2023-11-01 | 23.14 | $23.29 | 35000 |
| 2023-10-31 | 23.15 | $23.18 | 34100 |
| 2023-10-30 | 23.17 | $23.29 | 32400 |
| 2023-10-27 | 23.18 | $23.08 | 52400 |
| 2023-10-26 | 23.24 | $23.13 | 59200 |
| 2023-10-25 | 23.30 | $23.25 | 63500 |
| 2023-10-24 | 23.35 | $23.50 | 43200 |
| 2023-10-23 | 23.35 | $23.26 | 84600 |
| 2023-10-20 | 23.40 | $23.15 | 49300 |
| 2023-10-19 | 23.49 | $23.36 | 132600 |
| 2023-10-18 | 23.55 | $23.47 | 48700 |
| 2023-10-17 | 23.59 | $23.73 | 27800 |
| 2023-10-16 | 23.59 | $23.84 | 41900 |
| 2023-10-13 | 23.57 | $23.68 | 23100 |
| 2023-10-12 | 23.58 | $23.78 | 52400 |
| 2023-10-11 | 23.58 | $24.04 | 165900 |
| 2023-10-10 | 23.51 | $23.91 | 49200 |
| 2023-10-09 | 23.47 | $23.56 | 31800 |
| 2023-10-06 | 23.50 | $23.76 | 74300 |
| 2023-10-05 | 23.49 | $23.45 | 86900 |
| 2023-10-04 | 23.55 | $23.39 | 67900 |
| 2023-10-03 | 23.64 | $23.34 | 74900 |
| 2023-10-02 | 23.75 | $23.66 | 83600 |
| 2023-09-29 | 23.81 | $23.74 | 179900 |
| 2023-09-28 | 23.87 | $23.62 | 78300 |
| 2023-09-27 | 23.96 | $23.63 | 42300 |
| 2023-09-26 | 24.07 | $23.63 | 59200 |
| 2023-09-25 | 24.20 | $24.06 | 74100 |
| 2023-09-22 | 24.26 | $24.13 | 72700 |
| 2023-09-21 | 24.32 | $23.85 | 50900 |
| 2023-09-20 | 24.45 | $24.23 | 40100 |
| 2023-09-19 | 24.52 | $24.42 | 31900 |
| 2023-09-18 | 24.56 | $24.57 | 19300 |
| 2023-09-15 | 24.58 | $24.55 | 68100 |
| 2023-09-14 | 24.60 | $24.70 | 92600 |
| 2023-09-13 | 24.60 | $24.63 | 65000 |
| 2023-09-12 | 24.61 | $24.66 | 66800 |
| 2023-09-11 | 24.62 | $24.66 | 52100 |
| 2023-09-08 | 24.64 | $24.39 | 49200 |
| 2023-09-07 | 24.71 | $24.39 | 1.1M |
| 2023-09-06 | 24.80 | $24.75 | 59900 |
| 2023-09-05 | 24.82 | $24.90 | 69900 |
| 2023-09-01 | 24.82 | $25.21 | 33900 |
| 2023-08-31 | 24.75 | $24.93 | 145500 |
| 2023-08-30 | 24.74 | $25.13 | 50600 |
| 2023-08-29 | 24.68 | $25.17 | 58500 |
| 2023-08-28 | 24.60 | $24.82 | 54700 |
| 2023-08-25 | 24.58 | $24.61 | 64300 |
| 2023-08-24 | 24.61 | $24.59 | 48500 |
| 2023-08-23 | 24.65 | $24.78 | 76700 |
| 2023-08-22 | 24.66 | $24.36 | 48300 |
| 2023-08-21 | 24.76 | $24.38 | 44400 |
| 2023-08-18 | 24.87 | $24.26 | 49500 |
| 2023-08-17 | 25.03 | $24.44 | 146700 |
| 2023-08-16 | 25.17 | $24.48 | 49000 |
| 2023-08-15 | 25.33 | $24.68 | 49300 |
| 2023-08-14 | 25.48 | $24.99 | 60000 |
| 2023-08-11 | 25.58 | $25.11 | 44500 |
| 2023-08-10 | 25.68 | $25.44 | 85900 |
| 2023-08-09 | 25.72 | $25.30 | 52800 |
| 2023-08-08 | 25.79 | $25.20 | 51600 |
| 2023-08-07 | 25.90 | $25.56 | 15700 |
| 2023-08-04 | 25.94 | $25.57 | 163100 |
| 2023-08-03 | 25.99 | $25.61 | 30300 |
| 2023-08-02 | 26.04 | $25.45 | 172600 |
| 2023-08-01 | 26.13 | $26.09 | 71300 |
| 2023-07-31 | 26.10 | $26.40 | 23000 |
| 2023-07-28 | 25.99 | $26.39 | 25700 |
| 2023-07-27 | 25.87 | $25.82 | 29100 |
| 2023-07-26 | 25.84 | $26.06 | 48500 |
| 2023-07-25 | 25.76 | $25.82 | 100800 |
| 2023-07-24 | 25.71 | $25.74 | 58700 |
| 2023-07-21 | 25.67 | $25.46 | 72600 |
| 2023-07-20 | 25.68 | $25.56 | 69600 |
| 2023-07-19 | 25.67 | $25.77 | 41700 |
| 2023-07-18 | 25.62 | $25.73 | 52000 |
| 2023-07-17 | 25.56 | $25.93 | 84000 |
| 2023-07-14 | 25.45 | $25.84 | 106600 |
| 2023-07-13 | 25.33 | $25.95 | 37100 |
| 2023-07-12 | 25.18 | $25.69 | 29900 |
| 2023-07-11 | 25.05 | $25.25 | 24500 |
| 2023-07-10 | 25.00 | $24.91 | 23000 |
| 2023-07-07 | 25.00 | $24.91 | 45300 |
| 2023-07-06 | 25.01 | $24.63 | 63500 |
| 2023-07-05 | 25.08 | $25.08 | 24600 |
| 2023-07-03 | 25.06 | $25.21 | 24400 |
| 2023-06-30 | 25.01 | $24.94 | 67900 |
| 2023-06-29 | 25.01 | $24.78 | 96100 |
| 2023-06-28 | 25.04 | $24.88 | 83000 |
| 2023-06-27 | 25.06 | $25.00 | 86400 |
| 2023-06-26 | 25.05 | $24.67 | 38100 |
| 2023-06-23 | 25.11 | $24.68 | 47100 |
| 2023-06-22 | 25.18 | $25.05 | 112900 |
| 2023-06-21 | 25.17 | $25.09 | 148100 |
| 2023-06-20 | 25.16 | $25.12 | 38800 |
| 2023-06-16 | 25.14 | $25.64 | 69400 |
| 2023-06-15 | 25.00 | $25.72 | 50600 |
| 2023-06-14 | 24.82 | $25.42 | 53100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.56
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.15
Average
28.30
Maximum
38.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 34.56 | $35.48 | 4600 |
| 2026-07-30 | 34.42 | $35.27 | 3700 |
| 2026-07-29 | 34.33 | $33.74 | 3509 |
| 2026-07-28 | 34.72 | $34.52 | 7400 |
| 2026-07-27 | 34.96 | $35.07 | 4321 |
| 2026-07-24 | 35.08 | $34.94 | 4600 |
| 2026-07-23 | 35.29 | $35.43 | 22243 |
| 2026-07-22 | 35.40 | $35.88 | 5143 |
| 2026-07-21 | 35.41 | $36.15 | 8500 |
| 2026-07-20 | 35.33 | $35.09 | 6800 |
| 2026-07-17 | 35.59 | $35.04 | 3319 |
| 2026-07-16 | 35.93 | $35.51 | 4800 |
| 2026-07-15 | 36.21 | $36.22 | 2900 |
| 2026-07-14 | 36.33 | $36.25 | 940 |
| 2026-07-13 | 36.47 | $35.75 | 1211 |
| 2026-07-10 | 36.81 | $37.10 | 2411 |
| 2026-07-09 | 36.80 | $37.04 | 3100 |
| 2026-07-08 | 36.81 | $36.79 | 3000 |
| 2026-07-07 | 36.91 | $36.57 | 2710 |
| 2026-07-06 | 37.10 | $37.59 | 3701 |
| 2026-07-02 | 37.01 | $36.41 | 9827 |
| 2026-07-01 | 37.28 | $36.77 | 11413 |
| 2026-06-30 | 37.49 | $37.64 | 5000 |
| 2026-06-29 | 37.48 | $36.95 | 10708 |
| 2026-06-26 | 37.68 | $37.03 | 4600 |
| 2026-06-25 | 37.90 | $37.38 | 7300 |
| 2026-06-24 | 38.05 | $37.34 | 1916 |
| 2026-06-23 | 38.24 | $37.16 | 9900 |
| 2026-06-22 | 38.53 | $39.18 | 3113 |
| 2026-06-18 | 38.22 | $39.13 | 3500 |
| 2026-06-17 | 37.86 | $38.01 | 3818 |
| 2026-06-16 | 37.77 | $38.08 | 5200 |
| 2026-06-15 | 37.63 | $38.69 | 1326 |
| 2026-06-12 | 37.26 | $37.53 | 6500 |
| 2026-06-11 | 37.18 | $37.38 | 900 |
| 2026-06-10 | 37.12 | $35.96 | 3500 |
| 2026-06-09 | 37.50 | $36.53 | 12347 |
| 2026-06-08 | 37.77 | $36.64 | 6800 |
| 2026-06-05 | 38.06 | $35.98 | 42121 |
| 2026-06-04 | 38.60 | $38.31 | 3900 |
| 2026-06-03 | 38.52 | $38.50 | 22900 |
| 2026-06-02 | 38.34 | $39.15 | 4100 |
| 2026-06-01 | 37.90 | $38.58 | 3100 |
| 2026-05-29 | 37.53 | $37.71 | 11600 |
| 2026-05-28 | 37.34 | $37.68 | 5834 |
| 2026-05-27 | 37.11 | $37.76 | 2648 |
| 2026-05-26 | 36.80 | $37.53 | 3400 |
| 2026-05-22 | 36.48 | $36.19 | 4400 |
| 2026-05-21 | 36.50 | $36.20 | 7113 |
| 2026-05-20 | 36.52 | $35.95 | 2500 |
| 2026-05-19 | 36.61 | $35.29 | 4500 |
| 2026-05-18 | 36.92 | $35.63 | 500 |
| 2026-05-15 | 37.18 | $35.65 | 3400 |
| 2026-05-14 | 37.47 | $37.05 | 5900 |
| 2026-05-13 | 37.36 | $36.94 | 4500 |
| 2026-05-12 | 37.25 | $36.29 | 5521 |
| 2026-05-11 | 37.29 | $37.46 | 4326 |
| 2026-05-08 | 36.95 | $37.50 | 1711 |
| 2026-05-07 | 36.51 | $36.70 | 7200 |
| 2026-05-06 | 36.20 | $37.22 | 4500 |
| 2026-05-05 | 35.64 | $35.90 | 4400 |
| 2026-05-04 | 35.36 | $35.06 | 6915 |
| 2026-05-01 | 35.28 | $35.04 | 8300 |
| 2026-04-30 | 35.17 | $35.01 | 13000 |
| 2026-04-29 | 35.03 | $34.28 | 4011 |
| 2026-04-28 | 35.07 | $34.31 | 7838 |
| 2026-04-27 | 35.10 | $34.74 | 5229 |
| 2026-04-24 | 34.98 | $34.84 | 7100 |
| 2026-04-23 | 34.79 | $34.17 | 6132 |
| 2026-04-22 | 34.75 | $34.91 | 6500 |
| 2026-04-21 | 34.46 | $34.20 | 3418 |
| 2026-04-20 | 34.31 | $34.47 | 7700 |
| 2026-04-17 | 34.03 | $34.79 | 4909 |
| 2026-04-16 | 33.56 | $34.11 | 2400 |
| 2026-04-15 | 33.21 | $33.93 | 1309 |
| 2026-04-14 | 32.82 | $33.87 | 4123 |
| 2026-04-13 | 32.36 | $33.30 | 2633 |
| 2026-04-10 | 31.97 | $33.04 | 3037 |
| 2026-04-09 | 31.58 | $32.92 | 3816 |
| 2026-04-08 | 31.15 | $33.08 | 4713 |
| 2026-04-07 | 30.57 | $31.25 | 5000 |
| 2026-04-06 | 30.45 | $31.08 | 5623 |
| 2026-04-02 | 30.37 | $30.86 | 3541 |
| 2026-04-01 | 30.35 | $31.23 | 18200 |
| 2026-03-31 | 30.22 | $30.89 | 4400 |
| 2026-03-30 | 30.19 | $29.81 | 6415 |
| 2026-03-27 | 30.50 | $30.27 | 5100 |
| 2026-03-26 | 30.75 | $30.45 | 10400 |
| 2026-03-25 | 31.01 | $31.58 | 8700 |
| 2026-03-24 | 30.98 | $31.16 | 5500 |
| 2026-03-23 | 31.09 | $31.55 | 6234 |
| 2026-03-20 | 31.10 | $30.57 | 9644 |
| 2026-03-19 | 31.44 | $31.61 | 6600 |
| 2026-03-18 | 31.54 | $31.68 | 500 |
| 2026-03-17 | 31.65 | $32.34 | 4501 |
| 2026-03-16 | 31.58 | $32.14 | 14104 |
| 2026-03-13 | 31.56 | $31.23 | 3421 |
| 2026-03-12 | 31.85 | $31.33 | 11917 |
| 2026-03-11 | 32.17 | $32.33 | 2500 |
| 2026-03-10 | 32.26 | $32.40 | 12223 |
| 2026-03-09 | 32.35 | $32.05 | 9600 |
| 2026-03-06 | 32.58 | $31.52 | 13722 |
| 2026-03-05 | 33.04 | $31.89 | 11333 |
| 2026-03-04 | 33.48 | $32.67 | 16000 |
| 2026-03-03 | 33.76 | $32.11 | 4600 |
| 2026-03-02 | 34.29 | $33.57 | 1511 |
| 2026-02-27 | 34.46 | $34.12 | 7300 |
| 2026-02-26 | 34.49 | $34.35 | 6100 |
| 2026-02-25 | 34.44 | $34.62 | 3900 |
| 2026-02-24 | 34.29 | $34.47 | 13900 |
| 2026-02-23 | 34.15 | $33.99 | 6701 |
| 2026-02-20 | 34.12 | $34.38 | 8100 |
| 2026-02-19 | 33.95 | $33.68 | 6500 |
| 2026-02-18 | 33.96 | $33.93 | 10130 |
| 2026-02-17 | 33.89 | $33.73 | 36136 |
| 2026-02-13 | 33.85 | $33.73 | 14049 |
| 2026-02-12 | 33.80 | $33.58 | 14009 |
| 2026-02-11 | 33.77 | $34.14 | 10700 |
| 2026-02-10 | 33.55 | $33.62 | 12426 |
| 2026-02-09 | 33.45 | $33.66 | 3400 |
| 2026-02-06 | 33.30 | $33.40 | 15030 |
| 2026-02-05 | 33.19 | $32.40 | 3823 |
| 2026-02-04 | 33.37 | $32.58 | 13900 |
| 2026-02-03 | 33.52 | $33.24 | 11503 |
| 2026-02-02 | 33.48 | $33.30 | 5743 |
| 2026-01-30 | 33.41 | $32.97 | 16700 |
| 2026-01-29 | 33.42 | $33.54 | 13249 |
| 2026-01-28 | 33.24 | $33.71 | 51233 |
| 2026-01-27 | 32.95 | $33.39 | 14900 |
| 2026-01-26 | 32.69 | $32.66 | 404700 |
| 2026-01-23 | 32.60 | $32.56 | 3500 |
| 2026-01-22 | 32.51 | $32.33 | 17400 |
| 2026-01-21 | 32.46 | $32.13 | 17030 |
| 2026-01-20 | 32.46 | $31.62 | 14316 |
| 2026-01-16 | 32.62 | $32.37 | 14614 |
| 2026-01-15 | 32.56 | $32.52 | 19800 |
| 2026-01-14 | 32.43 | $32.21 | 61926 |
| 2026-01-13 | 32.36 | $32.15 | 10346 |
| 2026-01-12 | 32.28 | $32.55 | 26500 |
| 2026-01-09 | 32.05 | $31.99 | 8200 |
| 2026-01-08 | 31.93 | $31.89 | 6042 |
| 2026-01-07 | 31.81 | $31.92 | 9726 |
| 2026-01-06 | 31.65 | $32.26 | 22500 |
| 2026-01-05 | 31.34 | $32.10 | 5314 |
| 2026-01-02 | 31.01 | $31.69 | 6328 |
| 2025-12-31 | 30.73 | $30.74 | 2344 |
| 2025-12-30 | 30.68 | $30.80 | 5016 |
| 2025-12-29 | 30.61 | $30.82 | 6246 |
| 2025-12-26 | 30.50 | $30.81 | 2500 |
| 2025-12-24 | 30.38 | $30.63 | 3100 |
| 2025-12-23 | 30.29 | $30.58 | 4900 |
| 2025-12-22 | 30.20 | $30.45 | 3600 |
| 2025-12-19 | 30.12 | $30.36 | 6800 |
| 2025-12-18 | 30.06 | $30.05 | 5600 |
| 2025-12-17 | 30.09 | $29.56 | 8700 |
| 2025-12-16 | 30.28 | $29.89 | 4200 |
| 2025-12-15 | 30.41 | $30.18 | 10500 |
| 2025-12-12 | 30.47 | $30.29 | 4800 |
| 2025-12-11 | 30.52 | $30.73 | 6200 |
| 2025-12-10 | 30.43 | $30.82 | 8900 |
| 2025-12-09 | 30.29 | $30.47 | 3600 |
| 2025-12-08 | 30.24 | $30.48 | 11000 |
| 2025-12-05 | 30.18 | $30.51 | 12500 |
| 2025-12-04 | 30.09 | $30.41 | 1500 |
| 2025-12-03 | 30.02 | $30.38 | 5200 |
| 2025-12-02 | 29.94 | $30.38 | 9900 |
| 2025-12-01 | 29.86 | $30.32 | 1700 |
| 2025-11-28 | 29.78 | $30.37 | 2800 |
| 2025-11-26 | 29.67 | $30.26 | 5600 |
| 2025-11-25 | 29.58 | $29.91 | 14500 |
| 2025-11-24 | 29.59 | $29.84 | 8900 |
| 2025-11-21 | 29.63 | $29.47 | 14300 |
| 2025-11-20 | 29.80 | $29.44 | 8500 |
| 2025-11-19 | 30.03 | $29.82 | 3200 |
| 2025-11-18 | 30.20 | $29.98 | 5100 |
| 2025-11-17 | 30.36 | $30.17 | 21000 |
| 2025-11-14 | 30.50 | $30.38 | 25400 |
| 2025-11-13 | 30.60 | $30.41 | 114400 |
| 2025-11-12 | 30.73 | $30.70 | 5500 |
| 2025-11-11 | 30.79 | $30.87 | 4500 |
| 2025-11-10 | 30.82 | $30.83 | 15000 |
| 2025-11-07 | 30.86 | $30.39 | 18800 |
| 2025-11-06 | 31.06 | $30.67 | 4900 |
| 2025-11-05 | 31.22 | $31.11 | 4500 |
| 2025-11-04 | 31.27 | $30.81 | 4000 |
| 2025-11-03 | 31.43 | $31.48 | 7800 |
| 2025-10-31 | 31.40 | $31.28 | 4400 |
| 2025-10-30 | 31.44 | $31.35 | 6800 |
| 2025-10-29 | 31.45 | $31.67 | 9100 |
| 2025-10-28 | 31.37 | $31.58 | 7100 |
| 2025-10-27 | 31.30 | $31.67 | 2600 |
| 2025-10-24 | 31.19 | $31.25 | 3600 |
| 2025-10-23 | 31.18 | $31.14 | 5400 |
| 2025-10-22 | 31.20 | $31.03 | 6200 |
| 2025-10-21 | 31.26 | $31.18 | 11600 |
| 2025-10-20 | 31.28 | $31.55 | 6400 |
| 2025-10-17 | 31.20 | $31.18 | 6400 |
| 2025-10-16 | 31.21 | $31.17 | 8300 |
| 2025-10-15 | 31.22 | $31.21 | 2700 |
| 2025-10-14 | 31.23 | $30.78 | 4900 |
| 2025-10-13 | 31.37 | $31.11 | 4500 |
| 2025-10-10 | 31.43 | $30.56 | 45300 |
| 2025-10-09 | 31.68 | $31.46 | 7300 |
| 2025-10-08 | 31.69 | $31.70 | 2600 |
| 2025-10-07 | 31.62 | $31.39 | 3500 |
| 2025-10-06 | 31.62 | $31.78 | 3400 |
| 2025-10-03 | 31.50 | $31.56 | 4900 |
| 2025-10-02 | 31.42 | $31.52 | 5400 |
| 2025-10-01 | 31.33 | $31.38 | 8100 |
| 2025-09-30 | 31.25 | $31.16 | 4400 |
| 2025-09-29 | 31.23 | $31.04 | 5400 |
| 2025-09-26 | 31.23 | $30.75 | 5000 |
| 2025-09-25 | 31.32 | $30.98 | 2600 |
| 2025-09-24 | 31.34 | $31.06 | 11200 |
| 2025-09-23 | 31.34 | $31.08 | 9300 |
| 2025-09-22 | 31.33 | $31.23 | 15600 |
| 2025-09-19 | 31.25 | $31.18 | 1600 |
| 2025-09-18 | 31.17 | $31.32 | 3500 |
| 2025-09-17 | 31.02 | $31.36 | 10600 |
| 2025-09-16 | 30.82 | $31.16 | 5600 |
| 2025-09-15 | 30.62 | $30.88 | 3900 |
| 2025-09-12 | 30.47 | $30.68 | 6300 |
| 2025-09-11 | 30.35 | $30.75 | 5100 |
| 2025-09-10 | 30.17 | $30.45 | 2100 |
| 2025-09-09 | 30.04 | $30.35 | 12500 |
| 2025-09-08 | 29.91 | $30.12 | 1600 |
| 2025-09-05 | 29.83 | $29.99 | 4700 |
| 2025-09-04 | 29.77 | $29.62 | 1700 |
| 2025-09-03 | 29.81 | $29.67 | 12400 |
| 2025-09-02 | 29.84 | $29.54 | 4800 |
| 2025-08-29 | 29.92 | $29.73 | 3400 |
| 2025-08-28 | 29.95 | $29.98 | 1600 |
| 2025-08-27 | 29.91 | $29.82 | 4300 |
| 2025-08-26 | 29.91 | $30.08 | 2600 |
| 2025-08-25 | 29.82 | $30.09 | 1200 |
| 2025-08-22 | 29.70 | $30.12 | 1300 |
| 2025-08-21 | 29.55 | $29.51 | 3200 |
| 2025-08-20 | 29.56 | $29.56 | 9000 |
| 2025-08-19 | 29.55 | $29.52 | 4800 |
| 2025-08-18 | 29.55 | $29.75 | 4400 |
| 2025-08-15 | 29.48 | $29.56 | 11800 |
| 2025-08-14 | 29.45 | $29.49 | 7000 |
| 2025-08-13 | 29.44 | $29.84 | 12800 |
| 2025-08-12 | 29.32 | $29.54 | 12600 |
| 2025-08-11 | 29.26 | $29.27 | 9000 |
| 2025-08-08 | 29.27 | $29.39 | 11500 |
| 2025-08-07 | 29.25 | $29.59 | 8700 |
| 2025-08-06 | 29.16 | $29.29 | 11200 |
| 2025-08-05 | 29.14 | $29.15 | 25000 |
| 2025-08-04 | 29.17 | $29.15 | 7200 |
| 2025-08-01 | 29.21 | $28.77 | 9100 |
| 2025-07-31 | 29.37 | $29.05 | 10700 |
| 2025-07-30 | 29.48 | $29.02 | 20000 |
| 2025-07-29 | 29.62 | $29.32 | 28000 |
| 2025-07-28 | 29.69 | $29.36 | 11300 |
| 2025-07-25 | 29.77 | $29.70 | 3400 |
| 2025-07-24 | 29.74 | $29.76 | 5900 |
| 2025-07-23 | 29.69 | $29.95 | 8900 |
| 2025-07-22 | 29.57 | $29.63 | 9700 |
| 2025-07-21 | 29.51 | $29.53 | 39900 |
| 2025-07-18 | 29.47 | $29.43 | 900 |
| 2025-07-17 | 29.45 | $29.61 | 4200 |
| 2025-07-16 | 29.36 | $29.46 | 3300 |
| 2025-07-15 | 29.30 | $29.38 | 6000 |
| 2025-07-14 | 29.24 | $29.06 | 4500 |
| 2025-07-11 | 29.27 | $29.00 | 1200 |
| 2025-07-10 | 29.32 | $29.25 | 4400 |
| 2025-07-09 | 29.30 | $29.15 | 12900 |
| 2025-07-08 | 29.30 | $29.14 | 1700 |
| 2025-07-07 | 29.30 | $28.97 | 5000 |
| 2025-07-03 | 29.35 | $29.27 | 4700 |
| 2025-07-02 | 29.31 | $29.29 | 5000 |
| 2025-07-01 | 29.24 | $29.31 | 7900 |
| 2025-06-30 | 29.15 | $29.32 | 3900 |
| 2025-06-27 | 29.03 | $29.16 | 4800 |
| 2025-06-26 | 28.93 | $29.27 | 4800 |
| 2025-06-25 | 28.76 | $29.10 | 2500 |
| 2025-06-24 | 28.61 | $29.12 | 7300 |
| 2025-06-23 | 28.42 | $28.40 | 6000 |
| 2025-06-20 | 28.41 | $28.08 | 3500 |
| 2025-06-18 | 28.49 | $28.18 | 5200 |
| 2025-06-17 | 28.56 | $28.15 | 3100 |
| 2025-06-16 | 28.65 | $28.58 | 5800 |
| 2025-06-13 | 28.61 | $28.12 | 13200 |
| 2025-06-12 | 28.71 | $28.65 | 3600 |
| 2025-06-11 | 28.65 | $28.78 | 5600 |
| 2025-06-10 | 28.53 | $28.76 | 2600 |
| 2025-06-09 | 28.39 | $28.61 | 1800 |
| 2025-06-06 | 28.25 | $28.38 | 6700 |
| 2025-06-05 | 28.16 | $28.18 | 18600 |
| 2025-06-04 | 28.10 | $28.07 | 700 |
| 2025-06-03 | 28.06 | $27.82 | 1800 |
| 2025-06-02 | 28.08 | $27.79 | 5900 |
| 2025-05-30 | 28.12 | $27.52 | 3300 |
| 2025-05-29 | 28.24 | $27.88 | 12000 |
| 2025-05-28 | 28.26 | $27.73 | 14500 |
| 2025-05-27 | 28.33 | $27.90 | 4500 |
| 2025-05-23 | 28.35 | $27.93 | 3000 |
| 2025-05-22 | 28.36 | $27.86 | 4500 |
| 2025-05-21 | 28.38 | $27.92 | 5800 |
| 2025-05-20 | 28.37 | $28.09 | 12000 |
| 2025-05-19 | 28.30 | $28.13 | 2700 |
| 2025-05-16 | 28.18 | $28.07 | 4100 |
| 2025-05-15 | 28.05 | $28.09 | 20500 |
| 2025-05-14 | 27.87 | $28.13 | 4400 |
| 2025-05-13 | 27.63 | $27.96 | 1900 |
| 2025-05-12 | 27.37 | $27.75 | 8300 |
| 2025-05-09 | 27.12 | $26.97 | 800 |
| 2025-05-08 | 27.06 | $26.77 | 2500 |
| 2025-05-07 | 27.03 | $26.83 | 2200 |
| 2025-05-06 | 26.98 | $27.06 | 24600 |
| 2025-05-05 | 26.83 | $27.22 | 11900 |
| 2025-05-02 | 26.59 | $27.09 | 3700 |
| 2025-05-01 | 26.33 | $26.51 | 6100 |
| 2025-04-30 | 26.19 | $26.41 | 1300 |
| 2025-04-29 | 26.06 | $26.44 | 3100 |
| 2025-04-28 | 25.88 | $26.30 | 4700 |
| 2025-04-25 | 25.70 | $26.25 | 2400 |
| 2025-04-24 | 25.50 | $26.42 | 3000 |
| 2025-04-23 | 25.21 | $26.10 | 7100 |
| 2025-04-22 | 24.95 | $25.75 | 4900 |
| 2025-04-21 | 24.76 | $25.19 | 2000 |
| 2025-04-17 | 24.70 | $25.23 | 1200 |
| 2025-04-16 | 24.63 | $25.00 | 8800 |
| 2025-04-15 | 24.63 | $25.34 | 3200 |
| 2025-04-14 | 24.52 | $25.32 | 2600 |
| 2025-04-11 | 24.41 | $25.07 | 2400 |
| 2025-04-10 | 24.37 | $24.43 | 24700 |
| 2025-04-09 | 24.53 | $25.07 | 7000 |
| 2025-04-08 | 24.54 | $23.17 | 17800 |
| 2025-04-07 | 25.16 | $23.58 | 21600 |
| 2025-04-04 | 25.79 | $24.35 | 14300 |
| 2025-04-03 | 26.33 | $25.88 | 8100 |
| 2025-04-02 | 26.50 | $26.40 | 8700 |
| 2025-04-01 | 26.55 | $26.26 | 1700 |
| 2025-03-31 | 26.65 | $26.17 | 5800 |
| 2025-03-28 | 26.81 | $26.25 | 5900 |
| 2025-03-27 | 26.96 | $26.80 | 5800 |
| 2025-03-26 | 26.98 | $26.69 | 5000 |
| 2025-03-25 | 27.03 | $26.96 | 3400 |
| 2025-03-24 | 27.01 | $27.01 | 24800 |
| 2025-03-21 | 26.96 | $26.89 | 5000 |
| 2025-03-20 | 26.93 | $27.03 | 11300 |
| 2025-03-19 | 26.85 | $27.30 | 3800 |
| 2025-03-18 | 26.67 | $27.11 | 2500 |
| 2025-03-17 | 26.50 | $27.22 | 16800 |
| 2025-03-14 | 26.27 | $26.71 | 13100 |
| 2025-03-13 | 26.14 | $26.20 | 9000 |
| 2025-03-12 | 26.15 | $26.31 | 15700 |
| 2025-03-11 | 26.13 | $26.12 | 4700 |
| 2025-03-10 | 26.16 | $25.78 | 6600 |
| 2025-03-07 | 26.31 | $26.58 | 7300 |
| 2025-03-06 | 26.25 | $26.44 | 4500 |
| 2025-03-05 | 26.21 | $26.74 | 7700 |
| 2025-03-04 | 26.08 | $25.87 | 12100 |
| 2025-03-03 | 26.19 | $25.53 | 8300 |
| 2025-02-28 | 26.44 | $25.79 | 6200 |
| 2025-02-27 | 26.66 | $26.13 | 5500 |
| 2025-02-26 | 26.82 | $26.65 | 51500 |
| 2025-02-25 | 26.85 | $26.39 | 6000 |
| 2025-02-24 | 26.96 | $26.48 | 5800 |
| 2025-02-21 | 27.07 | $26.95 | 7300 |
| 2025-02-20 | 27.06 | $27.10 | 10900 |
| 2025-02-19 | 26.98 | $26.93 | 11500 |
| 2025-02-18 | 26.94 | $27.04 | 38500 |
| 2025-02-14 | 26.85 | $26.98 | 43400 |
| 2025-02-13 | 26.76 | $26.80 | 4800 |
| 2025-02-12 | 26.70 | $26.61 | 24100 |
| 2025-02-11 | 26.69 | $26.60 | 28200 |
| 2025-02-10 | 26.67 | $26.76 | 6800 |
| 2025-02-07 | 26.60 | $26.60 | 182000 |
| 2025-02-06 | 26.56 | $26.57 | 14700 |
| 2025-02-05 | 26.52 | $26.62 | 15100 |
| 2025-02-04 | 26.46 | $26.76 | 7400 |
| 2025-02-03 | 26.33 | $26.41 | 21400 |
| 2025-01-31 | 26.28 | $26.37 | 8800 |
| 2025-01-30 | 26.24 | $26.68 | 26400 |
| 2025-01-29 | 26.09 | $26.16 | 37400 |
| 2025-01-28 | 26.08 | $26.12 | 21000 |
| 2025-01-27 | 26.07 | $25.84 | 46800 |
| 2025-01-24 | 26.15 | $26.48 | 6600 |
| 2025-01-23 | 26.05 | $26.43 | 10800 |
| 2025-01-22 | 25.95 | $26.28 | 33500 |
| 2025-01-21 | 25.87 | $26.37 | 9000 |
| 2025-01-17 | 25.75 | $26.19 | 8000 |
| 2025-01-16 | 25.66 | $25.93 | 14900 |
| 2025-01-15 | 25.64 | $25.83 | 10700 |
| 2025-01-14 | 25.66 | $25.40 | 6800 |
| 2025-01-13 | 25.82 | $25.26 | 3600 |
| 2025-01-10 | 26.07 | $25.65 | 16700 |
| 2025-01-08 | 26.25 | $26.14 | 4300 |
| 2025-01-07 | 26.32 | $26.32 | 15900 |
| 2025-01-06 | 26.35 | $26.56 | 12200 |
| 2025-01-03 | 26.32 | $26.47 | 3400 |
| 2025-01-02 | 26.30 | $26.20 | 4900 |
| 2024-12-31 | 26.38 | $26.06 | 10400 |
| 2024-12-30 | 26.51 | $26.11 | 20700 |
| 2024-12-27 | 26.66 | $26.50 | 17700 |
| 2024-12-26 | 26.72 | $26.72 | 22200 |
| 2024-12-24 | 26.73 | $26.74 | 38200 |
| 2024-12-23 | 26.73 | $26.71 | 21500 |
| 2024-12-20 | 26.74 | $26.58 | 17900 |
| 2024-12-19 | 26.79 | $26.45 | 11800 |
| 2024-12-18 | 26.90 | $26.30 | 11000 |
| 2024-12-17 | 27.08 | $26.98 | 195300 |
| 2024-12-16 | 27.08 | $26.96 | 38600 |
| 2024-12-13 | 27.08 | $27.13 | 12000 |
| 2024-12-12 | 27.04 | $27.01 | 12600 |
| 2024-12-11 | 27.01 | $27.26 | 16300 |
| 2024-12-10 | 26.91 | $27.04 | 13100 |
| 2024-12-09 | 26.84 | $27.44 | 22200 |
| 2024-12-06 | 26.64 | $26.99 | 10200 |
| 2024-12-05 | 26.54 | $26.98 | 32000 |
| 2024-12-04 | 26.42 | $26.87 | 10100 |
| 2024-12-03 | 26.31 | $26.69 | 9200 |
| 2024-12-02 | 26.23 | $26.49 | 3500 |
| 2024-11-29 | 26.21 | $26.30 | 5600 |
| 2024-11-27 | 26.26 | $26.37 | 11500 |
| 2024-11-26 | 26.29 | $26.46 | 17200 |
| 2024-11-25 | 26.31 | $26.60 | 3600 |
| 2024-11-22 | 26.29 | $26.53 | 5300 |
| 2024-11-21 | 26.30 | $26.51 | 5600 |
| 2024-11-20 | 26.32 | $26.47 | 26200 |
| 2024-11-19 | 26.36 | $26.50 | 6400 |
| 2024-11-18 | 26.41 | $26.40 | 7200 |
| 2024-11-15 | 26.51 | $26.24 | 17200 |
| 2024-11-14 | 26.69 | $26.41 | 7600 |
| 2024-11-13 | 26.86 | $26.46 | 16900 |
| 2024-11-12 | 27.06 | $26.69 | 208600 |
| 2024-11-11 | 27.23 | $27.04 | 647500 |
| 2024-11-08 | 27.33 | $27.25 | 8500 |
| 2024-11-07 | 27.38 | $27.81 | 19500 |
| 2024-11-06 | 27.27 | $27.41 | 2800 |
| 2024-11-05 | 27.27 | $27.59 | 7200 |
| 2024-11-04 | 27.21 | $27.26 | 4100 |
| 2024-11-01 | 27.24 | $27.12 | 1300 |
| 2024-10-31 | 27.33 | $27.06 | 7600 |
| 2024-10-30 | 27.46 | $27.29 | 6000 |
| 2024-10-29 | 27.55 | $27.43 | 8200 |
| 2024-10-28 | 27.61 | $27.59 | 6900 |
| 2024-10-25 | 27.64 | $27.51 | 6300 |
| 2024-10-24 | 27.69 | $27.50 | 35200 |
| 2024-10-23 | 27.76 | $27.46 | 5300 |
| 2024-10-22 | 27.86 | $27.67 | 9100 |
| 2024-10-21 | 27.91 | $27.73 | 2700 |
| 2024-10-18 | 27.95 | $27.77 | 3700 |
| 2024-10-17 | 27.98 | $27.70 | 21400 |
| 2024-10-16 | 28.04 | $27.69 | 4900 |
| 2024-10-15 | 28.12 | $27.61 | 4500 |
| 2024-10-14 | 28.22 | $28.05 | 2300 |
| 2024-10-11 | 28.21 | $28.10 | 17800 |
| 2024-10-10 | 28.18 | $27.94 | 1600 |
| 2024-10-09 | 28.18 | $27.74 | 6300 |
| 2024-10-08 | 28.23 | $27.82 | 11000 |
| 2024-10-07 | 28.27 | $27.99 | 6100 |
| 2024-10-04 | 28.25 | $28.01 | 5000 |
| 2024-10-03 | 28.22 | $27.83 | 11200 |
| 2024-10-02 | 28.22 | $28.14 | 13400 |
| 2024-10-01 | 28.12 | $27.88 | 8200 |
| 2024-09-30 | 28.07 | $27.79 | 6300 |
| 2024-09-27 | 28.04 | $28.37 | 63200 |
| 2024-09-26 | 27.79 | $28.58 | 18900 |
| 2024-09-25 | 27.43 | $27.77 | 3100 |
| 2024-09-24 | 27.23 | $27.96 | 39200 |
| 2024-09-23 | 26.92 | $27.32 | 4200 |
| 2024-09-20 | 26.75 | $27.05 | 4100 |
| 2024-09-19 | 26.62 | $27.09 | 11300 |
| 2024-09-18 | 26.46 | $26.58 | 4600 |
| 2024-09-17 | 26.41 | $26.56 | 9800 |
| 2024-09-16 | 26.36 | $26.54 | 6900 |
| 2024-09-13 | 26.31 | $26.60 | 6200 |
| 2024-09-12 | 26.24 | $26.59 | 2100 |
| 2024-09-11 | 26.14 | $26.32 | 12100 |
| 2024-09-10 | 26.12 | $26.04 | 9500 |
| 2024-09-09 | 26.18 | $26.05 | 3700 |
| 2024-09-06 | 26.26 | $25.77 | 3500 |
| 2024-09-05 | 26.44 | $26.22 | 12300 |
| 2024-09-04 | 26.53 | $26.23 | 7500 |
| 2024-09-03 | 26.62 | $26.11 | 12600 |
| 2024-08-30 | 26.78 | $26.73 | 6100 |
| 2024-08-29 | 26.77 | $26.63 | 10100 |
| 2024-08-28 | 26.79 | $26.53 | 11500 |
| 2024-08-27 | 26.85 | $26.76 | 19700 |
| 2024-08-26 | 26.84 | $26.65 | 8600 |
| 2024-08-23 | 26.87 | $26.99 | 4800 |
| 2024-08-22 | 26.79 | $26.64 | 2800 |
| 2024-08-21 | 26.80 | $27.06 | 7000 |
| 2024-08-20 | 26.69 | $27.01 | 13400 |
| 2024-08-19 | 26.56 | $27.22 | 3300 |
| 2024-08-16 | 26.33 | $27.00 | 40200 |
| 2024-08-15 | 26.13 | $26.77 | 11100 |
| 2024-08-14 | 25.96 | $26.48 | 8800 |
| 2024-08-13 | 25.85 | $26.64 | 3400 |
| 2024-08-12 | 25.67 | $26.37 | 3800 |
| 2024-08-09 | 25.54 | $26.19 | 19800 |
| 2024-08-08 | 25.45 | $26.09 | 17200 |
| 2024-08-07 | 25.38 | $25.46 | 8500 |
| 2024-08-06 | 25.50 | $25.25 | 13800 |
| 2024-08-05 | 25.73 | $25.02 | 19400 |
| 2024-08-02 | 26.09 | $25.63 | 10300 |
| 2024-08-01 | 26.34 | $26.15 | 12600 |
| 2024-07-31 | 26.48 | $26.78 | 25600 |
| 2024-07-30 | 26.47 | $26.21 | 9100 |
| 2024-07-29 | 26.63 | $26.40 | 6100 |
| 2024-07-26 | 26.78 | $26.62 | 8200 |
| 2024-07-25 | 26.89 | $26.35 | 12000 |
| 2024-07-24 | 27.11 | $26.61 | 10500 |
| 2024-07-23 | 27.30 | $27.04 | 8500 |
| 2024-07-22 | 27.40 | $27.17 | 17800 |
| 2024-07-19 | 27.48 | $26.81 | 41300 |
| 2024-07-18 | 27.68 | $26.99 | 13700 |
| 2024-07-17 | 27.88 | $27.28 | 2500 |
| 2024-07-16 | 28.01 | $27.94 | 12800 |
| 2024-07-15 | 27.96 | $27.81 | 8500 |
| 2024-07-12 | 27.94 | $28.10 | 2500 |
| 2024-07-11 | 27.82 | $27.93 | 23600 |
| 2024-07-10 | 27.71 | $27.99 | 5000 |
| 2024-07-09 | 27.56 | $27.85 | 11200 |
| 2024-07-08 | 27.42 | $27.55 | 5500 |
| 2024-07-05 | 27.33 | $27.52 | 8000 |
| 2024-07-03 | 27.24 | $27.46 | 7900 |
| 2024-07-02 | 27.14 | $27.12 | 5500 |
| 2024-07-01 | 27.12 | $27.01 | 5400 |
| 2024-06-28 | 27.14 | $27.05 | 9300 |
| 2024-06-27 | 27.14 | $26.99 | 6400 |
| 2024-06-26 | 27.16 | $27.11 | 12500 |
| 2024-06-25 | 27.14 | $27.11 | 51100 |
| 2024-06-24 | 27.11 | $27.10 | 20800 |
| 2024-06-21 | 27.08 | $27.15 | 15200 |
| 2024-06-20 | 27.02 | $27.28 | 27100 |
| 2024-06-18 | 26.91 | $27.28 | 26400 |
| 2024-06-17 | 26.77 | $27.01 | 13500 |
| 2024-06-14 | 26.68 | $26.82 | 27400 |
| 2024-06-13 | 26.64 | $26.82 | 9700 |
| 2024-06-12 | 26.58 | $26.79 | 35400 |
| 2024-06-11 | 26.52 | $26.50 | 6300 |
| 2024-06-10 | 26.54 | $26.69 | 4400 |
| 2024-06-07 | 26.50 | $26.46 | 6200 |
| 2024-06-06 | 26.53 | $26.73 | 12300 |
| 2024-06-05 | 26.48 | $26.57 | 16100 |
| 2024-06-04 | 26.47 | $26.02 | 10000 |
| 2024-06-03 | 26.63 | $26.46 | 12500 |
| 2024-05-31 | 26.68 | $26.08 | 9700 |
| 2024-05-30 | 26.87 | $26.37 | 15100 |
| 2024-05-29 | 27.01 | $26.44 | 11100 |
| 2024-05-28 | 27.14 | $26.86 | 7900 |
| 2024-05-24 | 27.17 | $26.91 | 5100 |
| 2024-05-23 | 27.19 | $26.80 | 11200 |
| 2024-05-22 | 27.23 | $26.84 | 16800 |
| 2024-05-21 | 27.27 | $27.02 | 27200 |
| 2024-05-20 | 27.25 | $27.26 | 7000 |
| 2024-05-17 | 27.14 | $27.36 | 21900 |
| 2024-05-16 | 26.97 | $27.20 | 24000 |
| 2024-05-15 | 26.81 | $27.19 | 9800 |
| 2024-05-14 | 26.62 | $26.87 | 16800 |
| 2024-05-13 | 26.47 | $26.59 | 7900 |
| 2024-05-10 | 26.38 | $26.40 | 15600 |
| 2024-05-09 | 26.32 | $26.43 | 5600 |
| 2024-05-08 | 26.24 | $26.38 | 17100 |
| 2024-05-07 | 26.16 | $26.32 | 9700 |
| 2024-05-06 | 26.07 | $26.56 | 55000 |
| 2024-05-03 | 25.89 | $26.54 | 10600 |
| 2024-05-02 | 25.68 | $26.17 | 8700 |
| 2024-05-01 | 25.53 | $25.61 | 10000 |
| 2024-04-30 | 25.53 | $25.65 | 8300 |
| 2024-04-29 | 25.52 | $25.95 | 21200 |
| 2024-04-26 | 25.42 | $25.86 | 14700 |
| 2024-04-25 | 25.32 | $25.66 | 12500 |
| 2024-04-24 | 25.27 | $25.60 | 12300 |
| 2024-04-23 | 25.24 | $25.54 | 21600 |
| 2024-04-22 | 25.22 | $25.19 | 26300 |
| 2024-04-19 | 25.31 | $25.02 | 74500 |
| 2024-04-18 | 25.48 | $25.15 | 11500 |
| 2024-04-17 | 25.65 | $25.12 | 29300 |
| 2024-04-16 | 25.86 | $25.18 | 29500 |
| 2024-04-15 | 26.11 | $25.52 | 54400 |
| 2024-04-12 | 26.31 | $25.77 | 14300 |
| 2024-04-11 | 26.46 | $26.46 | 3600 |
| 2024-04-10 | 26.43 | $26.31 | 21900 |
| 2024-04-09 | 26.44 | $26.60 | 9800 |
| 2024-04-08 | 26.35 | $26.46 | 17100 |
| 2024-04-05 | 26.28 | $26.36 | 25500 |
| 2024-04-04 | 26.23 | $26.24 | 13000 |
| 2024-04-03 | 26.21 | $26.26 | 12400 |
| 2024-04-02 | 26.17 | $26.28 | 8900 |
| 2024-04-01 | 26.11 | $26.22 | 9700 |
| 2024-03-28 | 26.06 | $26.15 | 23700 |
| 2024-03-27 | 26.02 | $26.05 | 29600 |
| 2024-03-26 | 26.00 | $26.00 | 9100 |
| 2024-03-25 | 25.99 | $26.01 | 15700 |
| 2024-03-22 | 25.97 | $25.95 | 30000 |
| 2024-03-21 | 25.96 | $26.06 | 6400 |
| 2024-03-20 | 25.92 | $26.01 | 69100 |
| 2024-03-19 | 25.88 | $25.61 | 47400 |
| 2024-03-18 | 25.96 | $25.67 | 13800 |
| 2024-03-15 | 26.03 | $25.64 | 29300 |
| 2024-03-14 | 26.12 | $25.87 | 79000 |
| 2024-03-13 | 26.16 | $26.10 | 39500 |
| 2024-03-12 | 26.14 | $26.22 | 18200 |
| 2024-03-11 | 26.06 | $25.99 | 18700 |
| 2024-03-08 | 26.04 | $26.02 | 13900 |
| 2024-03-07 | 25.99 | $26.10 | 32000 |
| 2024-03-06 | 25.91 | $25.91 | 23600 |
| 2024-03-05 | 25.87 | $25.58 | 11900 |
| 2024-03-04 | 25.92 | $25.81 | 57600 |
| 2024-03-01 | 25.91 | $25.95 | 8400 |
| 2024-02-29 | 25.84 | $25.59 | 15000 |
| 2024-02-28 | 25.86 | $25.51 | 17700 |
| 2024-02-27 | 25.92 | $25.80 | 12800 |
| 2024-02-26 | 25.88 | $25.85 | 12500 |
| 2024-02-23 | 25.82 | $25.93 | 44100 |
| 2024-02-22 | 25.72 | $25.94 | 29000 |
| 2024-02-21 | 25.58 | $25.66 | 21400 |
| 2024-02-20 | 25.50 | $25.63 | 14900 |
| 2024-02-16 | 25.41 | $25.49 | 27500 |
| 2024-02-15 | 25.34 | $25.54 | 14500 |
| 2024-02-14 | 25.24 | $25.44 | 28800 |
| 2024-02-13 | 25.14 | $25.01 | 25700 |
| 2024-02-12 | 25.15 | $25.44 | 56900 |
| 2024-02-09 | 25.03 | $25.28 | 17400 |
| 2024-02-08 | 24.93 | $25.12 | 33500 |
| 2024-02-07 | 24.86 | $25.23 | 6600 |
| 2024-02-06 | 24.74 | $25.12 | 16500 |
| 2024-02-05 | 24.62 | $24.73 | 14200 |
| 2024-02-02 | 24.61 | $24.72 | 24700 |
| 2024-02-01 | 24.60 | $24.70 | 20900 |
| 2024-01-31 | 24.59 | $24.50 | 22200 |
| 2024-01-30 | 24.65 | $24.61 | 42600 |
| 2024-01-29 | 24.69 | $24.80 | 54200 |
| 2024-01-26 | 24.68 | $24.85 | 42900 |
| 2024-01-25 | 24.65 | $24.87 | 38200 |
| 2024-01-24 | 24.60 | $24.87 | 32600 |
| 2024-01-23 | 24.56 | $24.72 | 13400 |
| 2024-01-22 | 24.55 | $24.57 | 33200 |
| 2024-01-19 | 24.58 | $24.72 | 36200 |
| 2024-01-18 | 24.59 | $24.46 | 31500 |
| 2024-01-17 | 24.67 | $24.18 | 27500 |
| 2024-01-16 | 24.87 | $24.48 | 24000 |
| 2024-01-12 | 25.02 | $24.98 | 46100 |
| 2024-01-11 | 25.03 | $24.95 | 50500 |
| 2024-01-10 | 25.07 | $24.83 | 28800 |
| 2024-01-09 | 25.14 | $24.87 | 43900 |
| 2024-01-08 | 25.22 | $25.12 | 37000 |
| 2024-01-05 | 25.23 | $25.01 | 19500 |
| 2024-01-04 | 25.28 | $25.04 | 26500 |
| 2024-01-03 | 25.33 | $25.00 | 20300 |
| 2024-01-02 | 25.39 | $25.09 | 34000 |
| 2023-12-29 | 25.44 | $25.40 | 74600 |
| 2023-12-28 | 25.40 | $25.39 | 53600 |
| 2023-12-27 | 25.35 | $25.41 | 174500 |
| 2023-12-26 | 25.27 | $25.37 | 51800 |
| 2023-12-22 | 25.18 | $25.12 | 108900 |
| 2023-12-21 | 25.15 | $25.26 | 124800 |
| 2023-12-20 | 25.07 | $24.82 | 201000 |
| 2023-12-19 | 25.10 | $25.31 | 158800 |
| 2023-12-18 | 24.98 | $25.03 | 94300 |
| 2023-12-15 | 24.92 | $25.09 | 22200 |
| 2023-12-14 | 24.82 | $25.19 | 46500 |
| 2023-12-13 | 24.67 | $24.88 | 221700 |
| 2023-12-12 | 24.58 | $24.54 | 79200 |
| 2023-12-11 | 24.58 | $24.55 | 83600 |
| 2023-12-08 | 24.57 | $24.39 | 49300 |
| 2023-12-07 | 24.60 | $24.40 | 65100 |
| 2023-12-06 | 24.64 | $24.28 | 37200 |
| 2023-12-05 | 24.72 | $24.38 | 30700 |
| 2023-12-04 | 24.79 | $24.49 | 15800 |
| 2023-12-01 | 24.83 | $24.71 | 15100 |
| 2023-11-30 | 24.81 | $24.60 | 34800 |
| 2023-11-29 | 24.81 | $24.53 | 24100 |
| 2023-11-28 | 24.83 | $24.70 | 71900 |
| 2023-11-27 | 24.79 | $24.51 | 13700 |
| 2023-11-24 | 24.80 | $24.60 | 26800 |
| 2023-11-22 | 24.77 | $24.64 | 15600 |
| 2023-11-21 | 24.72 | $24.55 | 49100 |
| 2023-11-20 | 24.69 | $24.81 | 23300 |
| 2023-11-17 | 24.56 | $24.56 | 26400 |
| 2023-11-16 | 24.47 | $24.50 | 24800 |
| 2023-11-15 | 24.38 | $24.74 | 31400 |
| 2023-11-14 | 24.18 | $24.55 | 209000 |
| 2023-11-13 | 24.00 | $23.92 | 44000 |
| 2023-11-10 | 23.98 | $23.98 | 35600 |
| 2023-11-09 | 23.93 | $23.82 | 42500 |
| 2023-11-08 | 23.92 | $24.05 | 94600 |
| 2023-11-07 | 23.83 | $24.15 | 103200 |
| 2023-11-06 | 23.69 | $24.19 | 94700 |
| 2023-11-03 | 23.51 | $24.19 | 40500 |
| 2023-11-02 | 23.28 | $23.72 | 28200 |
| 2023-11-01 | 23.16 | $23.29 | 35000 |
| 2023-10-31 | 23.15 | $23.18 | 34100 |
| 2023-10-30 | 23.17 | $23.29 | 32400 |
| 2023-10-27 | 23.17 | $23.08 | 52400 |
| 2023-10-26 | 23.24 | $23.13 | 59200 |
| 2023-10-25 | 23.31 | $23.25 | 63500 |
| 2023-10-24 | 23.36 | $23.50 | 43200 |
| 2023-10-23 | 23.34 | $23.26 | 84600 |
| 2023-10-20 | 23.40 | $23.15 | 49300 |
| 2023-10-19 | 23.52 | $23.36 | 132600 |
| 2023-10-18 | 23.59 | $23.47 | 48700 |
| 2023-10-17 | 23.65 | $23.73 | 27800 |
| 2023-10-16 | 23.65 | $23.84 | 41900 |
| 2023-10-13 | 23.60 | $23.68 | 23100 |
| 2023-10-12 | 23.61 | $23.78 | 52400 |
| 2023-10-11 | 23.58 | $24.04 | 165900 |
| 2023-10-10 | 23.47 | $23.91 | 49200 |
| 2023-10-09 | 23.38 | $23.56 | 31800 |
| 2023-10-06 | 23.39 | $23.76 | 74300 |
| 2023-10-05 | 23.35 | $23.45 | 86900 |
| 2023-10-04 | 23.40 | $23.39 | 67900 |
| 2023-10-03 | 23.48 | $23.34 | 74900 |
| 2023-10-02 | 23.60 | $23.66 | 83600 |
| 2023-09-29 | 23.66 | $23.74 | 179900 |
| 2023-09-28 | 23.71 | $23.62 | 78300 |
| 2023-09-27 | 23.82 | $23.63 | 42300 |
| 2023-09-26 | 23.94 | $23.63 | 59200 |
| 2023-09-25 | 24.11 | $24.06 | 74100 |
| 2023-09-22 | 24.17 | $24.13 | 72700 |
| 2023-09-21 | 24.24 | $23.85 | 50900 |
| 2023-09-20 | 24.40 | $24.23 | 40100 |
| 2023-09-19 | 24.49 | $24.42 | 31900 |
| 2023-09-18 | 24.54 | $24.57 | 19300 |
| 2023-09-15 | 24.55 | $24.55 | 68100 |
| 2023-09-14 | 24.58 | $24.70 | 92600 |
| 2023-09-13 | 24.56 | $24.63 | 65000 |
| 2023-09-12 | 24.57 | $24.66 | 66800 |
| 2023-09-11 | 24.57 | $24.66 | 52100 |
| 2023-09-08 | 24.58 | $24.39 | 49200 |
| 2023-09-07 | 24.67 | $24.39 | 1.1M |
| 2023-09-06 | 24.78 | $24.75 | 59900 |
| 2023-09-05 | 24.81 | $24.90 | 69900 |
| 2023-09-01 | 24.80 | $25.21 | 33900 |
| 2023-08-31 | 24.69 | $24.93 | 145500 |
| 2023-08-30 | 24.65 | $25.13 | 50600 |
| 2023-08-29 | 24.54 | $25.17 | 58500 |
| 2023-08-28 | 24.40 | $24.82 | 54700 |
| 2023-08-25 | 24.34 | $24.61 | 64300 |
| 2023-08-24 | 24.34 | $24.59 | 48500 |
| 2023-08-23 | 24.35 | $24.78 | 76700 |
| 2023-08-22 | 24.31 | $24.36 | 48300 |
| 2023-08-21 | 24.41 | $24.38 | 44400 |
| 2023-08-18 | 24.52 | $24.26 | 49500 |
| 2023-08-17 | 24.71 | $24.44 | 146700 |
| 2023-08-16 | 24.88 | $24.48 | 49000 |
| 2023-08-15 | 25.08 | $24.68 | 49300 |
| 2023-08-14 | 25.27 | $24.99 | 60000 |
| 2023-08-11 | 25.40 | $25.11 | 44500 |
| 2023-08-10 | 25.53 | $25.44 | 85900 |
| 2023-08-09 | 25.58 | $25.30 | 52800 |
| 2023-08-08 | 25.68 | $25.20 | 51600 |
| 2023-08-07 | 25.84 | $25.56 | 15700 |
| 2023-08-04 | 25.91 | $25.57 | 163100 |
| 2023-08-03 | 26.00 | $25.61 | 30300 |
| 2023-08-02 | 26.09 | $25.45 | 172600 |
| 2023-08-01 | 26.24 | $26.09 | 71300 |
| 2023-07-31 | 26.22 | $26.40 | 23000 |
| 2023-07-28 | 26.10 | $26.39 | 25700 |
| 2023-07-27 | 25.94 | $25.82 | 29100 |
| 2023-07-26 | 25.93 | $26.06 | 48500 |
| 2023-07-25 | 25.83 | $25.82 | 100800 |
| 2023-07-24 | 25.79 | $25.74 | 58700 |
| 2023-07-21 | 25.76 | $25.46 | 72600 |
| 2023-07-20 | 25.80 | $25.56 | 69600 |
| 2023-07-19 | 25.81 | $25.77 | 41700 |
| 2023-07-18 | 25.76 | $25.73 | 52000 |
| 2023-07-17 | 25.71 | $25.93 | 84000 |
| 2023-07-14 | 25.57 | $25.84 | 106600 |
| 2023-07-13 | 25.43 | $25.95 | 37100 |
| 2023-07-12 | 25.22 | $25.69 | 29900 |
| 2023-07-11 | 25.04 | $25.25 | 24500 |
| 2023-07-10 | 24.97 | $24.91 | 23000 |
| 2023-07-07 | 24.98 | $24.91 | 45300 |
| 2023-07-06 | 25.00 | $24.63 | 63500 |
| 2023-07-05 | 25.10 | $25.08 | 24600 |
| 2023-07-03 | 25.09 | $25.21 | 24400 |
| 2023-06-30 | 25.02 | $24.94 | 67900 |
| 2023-06-29 | 25.03 | $24.78 | 96100 |
| 2023-06-28 | 25.09 | $24.88 | 83000 |
| 2023-06-27 | 25.13 | $25.00 | 86400 |
| 2023-06-26 | 25.14 | $24.67 | 38100 |
| 2023-06-23 | 25.24 | $24.68 | 47100 |
| 2023-06-22 | 25.37 | $25.05 | 112900 |
| 2023-06-21 | 25.40 | $25.09 | 148100 |
| 2023-06-20 | 25.42 | $25.12 | 38800 |
| 2023-06-16 | 25.42 | $25.64 | 69400 |
| 2023-06-15 | 25.26 | $25.72 | 50600 |
| 2023-06-14 | 25.03 | $25.42 | 53100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.49
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.40
Average
53.03
Maximum
70.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.49 | $35.48 | 4600 |
| 2026-07-30 | 46.50 | $35.27 | 3700 |
| 2026-07-29 | 38.47 | $33.74 | 3509 |
| 2026-07-28 | 41.49 | $34.52 | 7400 |
| 2026-07-27 | 43.78 | $35.07 | 4321 |
| 2026-07-24 | 43.08 | $34.94 | 4600 |
| 2026-07-23 | 45.11 | $35.43 | 22243 |
| 2026-07-22 | 47.05 | $35.88 | 5143 |
| 2026-07-21 | 48.23 | $36.15 | 8500 |
| 2026-07-20 | 42.88 | $35.09 | 6800 |
| 2026-07-17 | 42.62 | $35.04 | 3319 |
| 2026-07-16 | 44.46 | $35.51 | 4800 |
| 2026-07-15 | 47.41 | $36.22 | 2900 |
| 2026-07-14 | 47.53 | $36.25 | 940 |
| 2026-07-13 | 45.22 | $35.75 | 1211 |
| 2026-07-10 | 50.99 | $37.10 | 2411 |
| 2026-07-09 | 50.72 | $37.04 | 3100 |
| 2026-07-08 | 49.64 | $36.79 | 3000 |
| 2026-07-07 | 48.70 | $36.57 | 2710 |
| 2026-07-06 | 53.06 | $37.59 | 3701 |
| 2026-07-02 | 47.94 | $36.41 | 9827 |
| 2026-07-01 | 49.51 | $36.77 | 11413 |
| 2026-06-30 | 53.52 | $37.64 | 5000 |
| 2026-06-29 | 50.49 | $36.95 | 10708 |
| 2026-06-26 | 50.86 | $37.03 | 4600 |
| 2026-06-25 | 52.43 | $37.38 | 7300 |
| 2026-06-24 | 52.27 | $37.34 | 1916 |
| 2026-06-23 | 51.57 | $37.16 | 9900 |
| 2026-06-22 | 61.08 | $39.18 | 3113 |
| 2026-06-18 | 60.91 | $39.13 | 3500 |
| 2026-06-17 | 56.92 | $38.01 | 3818 |
| 2026-06-16 | 57.26 | $38.08 | 5200 |
| 2026-06-15 | 60.31 | $38.69 | 1326 |
| 2026-06-12 | 56.09 | $37.53 | 6500 |
| 2026-06-11 | 55.51 | $37.38 | 900 |
| 2026-06-10 | 49.51 | $35.96 | 3500 |
| 2026-06-09 | 52.19 | $36.53 | 12347 |
| 2026-06-08 | 52.72 | $36.64 | 6800 |
| 2026-06-05 | 49.84 | $35.98 | 42121 |
| 2026-06-04 | 62.60 | $38.31 | 3900 |
| 2026-06-03 | 63.86 | $38.50 | 22900 |
| 2026-06-02 | 68.36 | $39.15 | 4100 |
| 2026-06-01 | 66.39 | $38.58 | 3100 |
| 2026-05-29 | 63.05 | $37.71 | 11600 |
| 2026-05-28 | 62.93 | $37.68 | 5834 |
| 2026-05-27 | 63.46 | $37.76 | 2648 |
| 2026-05-26 | 62.61 | $37.53 | 3400 |
| 2026-05-22 | 57.07 | $36.19 | 4400 |
| 2026-05-21 | 57.13 | $36.20 | 7113 |
| 2026-05-20 | 56.04 | $35.95 | 2500 |
| 2026-05-19 | 53.02 | $35.29 | 4500 |
| 2026-05-18 | 54.86 | $35.63 | 500 |
| 2026-05-15 | 54.97 | $35.65 | 3400 |
| 2026-05-14 | 63.13 | $37.05 | 5900 |
| 2026-05-13 | 62.71 | $36.94 | 4500 |
| 2026-05-12 | 60.21 | $36.29 | 5521 |
| 2026-05-11 | 68.02 | $37.46 | 4326 |
| 2026-05-08 | 68.30 | $37.50 | 1711 |
| 2026-05-07 | 65.54 | $36.70 | 7200 |
| 2026-05-06 | 69.27 | $37.22 | 4500 |
| 2026-05-05 | 64.37 | $35.90 | 4400 |
| 2026-05-04 | 60.58 | $35.06 | 6915 |
| 2026-05-01 | 60.48 | $35.04 | 8300 |
| 2026-04-30 | 60.34 | $35.01 | 13000 |
| 2026-04-29 | 56.90 | $34.28 | 4011 |
| 2026-04-28 | 57.09 | $34.31 | 7838 |
| 2026-04-27 | 59.87 | $34.74 | 5229 |
| 2026-04-24 | 60.52 | $34.84 | 7100 |
| 2026-04-23 | 57.59 | $34.17 | 6132 |
| 2026-04-22 | 62.45 | $34.91 | 6500 |
| 2026-04-21 | 59.32 | $34.20 | 3418 |
| 2026-04-20 | 61.16 | $34.47 | 7700 |
| 2026-04-17 | 63.38 | $34.79 | 4909 |
| 2026-04-16 | 60.49 | $34.11 | 2400 |
| 2026-04-15 | 59.69 | $33.93 | 1309 |
| 2026-04-14 | 59.43 | $33.87 | 4123 |
| 2026-04-13 | 56.92 | $33.30 | 2633 |
| 2026-04-10 | 55.74 | $33.04 | 3037 |
| 2026-04-09 | 55.20 | $32.92 | 3816 |
| 2026-04-08 | 56.06 | $33.08 | 4713 |
| 2026-04-07 | 47.02 | $31.25 | 5000 |
| 2026-04-06 | 46.04 | $31.08 | 5623 |
| 2026-04-02 | 44.78 | $30.86 | 3541 |
| 2026-04-01 | 46.51 | $31.23 | 18200 |
| 2026-03-31 | 44.65 | $30.89 | 4400 |
| 2026-03-30 | 38.13 | $29.81 | 6415 |
| 2026-03-27 | 40.04 | $30.27 | 5100 |
| 2026-03-26 | 40.80 | $30.45 | 10400 |
| 2026-03-25 | 45.99 | $31.58 | 8700 |
| 2026-03-24 | 43.45 | $31.16 | 5500 |
| 2026-03-23 | 45.33 | $31.55 | 6234 |
| 2026-03-20 | 39.03 | $30.57 | 9644 |
| 2026-03-19 | 44.16 | $31.61 | 6600 |
| 2026-03-18 | 44.54 | $31.68 | 500 |
| 2026-03-17 | 48.20 | $32.34 | 4501 |
| 2026-03-16 | 46.94 | $32.14 | 14104 |
| 2026-03-13 | 40.73 | $31.23 | 3421 |
| 2026-03-12 | 41.23 | $31.33 | 11917 |
| 2026-03-11 | 46.73 | $32.33 | 2500 |
| 2026-03-10 | 47.15 | $32.40 | 12223 |
| 2026-03-09 | 44.80 | $32.05 | 9600 |
| 2026-03-06 | 41.04 | $31.52 | 13722 |
| 2026-03-05 | 42.98 | $31.89 | 11333 |
| 2026-03-04 | 47.48 | $32.67 | 16000 |
| 2026-03-03 | 43.44 | $32.11 | 4600 |
| 2026-03-02 | 53.67 | $33.57 | 1511 |
| 2026-02-27 | 58.61 | $34.12 | 7300 |
| 2026-02-26 | 60.83 | $34.35 | 6100 |
| 2026-02-25 | 63.52 | $34.62 | 3900 |
| 2026-02-24 | 62.65 | $34.47 | 13900 |
| 2026-02-23 | 59.73 | $33.99 | 6701 |
| 2026-02-20 | 63.57 | $34.38 | 8100 |
| 2026-02-19 | 59.08 | $33.68 | 6500 |
| 2026-02-18 | 61.66 | $33.93 | 10130 |
| 2026-02-17 | 60.35 | $33.73 | 36136 |
| 2026-02-13 | 60.35 | $33.73 | 14049 |
| 2026-02-12 | 59.40 | $33.58 | 14009 |
| 2026-02-11 | 64.87 | $34.14 | 10700 |
| 2026-02-10 | 61.76 | $33.62 | 12426 |
| 2026-02-09 | 62.17 | $33.66 | 3400 |
| 2026-02-06 | 60.59 | $33.40 | 15030 |
| 2026-02-05 | 53.49 | $32.40 | 3823 |
| 2026-02-04 | 55.19 | $32.58 | 13900 |
| 2026-02-03 | 62.06 | $33.24 | 11503 |
| 2026-02-02 | 62.73 | $33.30 | 5743 |
| 2026-01-30 | 60.49 | $32.97 | 16700 |
| 2026-01-29 | 67.12 | $33.54 | 13249 |
| 2026-01-28 | 69.27 | $33.71 | 51233 |
| 2026-01-27 | 67.40 | $33.39 | 14900 |
| 2026-01-26 | 62.45 | $32.66 | 404700 |
| 2026-01-23 | 61.69 | $32.56 | 3500 |
| 2026-01-22 | 59.93 | $32.33 | 17400 |
| 2026-01-21 | 58.35 | $32.13 | 17030 |
| 2026-01-20 | 53.93 | $31.62 | 14316 |
| 2026-01-16 | 63.30 | $32.37 | 14614 |
| 2026-01-15 | 65.46 | $32.52 | 19800 |
| 2026-01-14 | 62.98 | $32.21 | 61926 |
| 2026-01-13 | 62.49 | $32.15 | 10346 |
| 2026-01-12 | 68.28 | $32.55 | 26500 |
| 2026-01-09 | 63.82 | $31.99 | 8200 |
| 2026-01-08 | 62.93 | $31.89 | 6042 |
| 2026-01-07 | 63.38 | $31.92 | 9726 |
| 2026-01-06 | 68.55 | $32.26 | 22500 |
| 2026-01-05 | 67.36 | $32.10 | 5314 |
| 2026-01-02 | 64.04 | $31.69 | 6328 |
| 2025-12-31 | 53.69 | $30.74 | 2344 |
| 2025-12-30 | 54.63 | $30.80 | 5016 |
| 2025-12-29 | 54.94 | $30.82 | 6246 |
| 2025-12-26 | 54.82 | $30.81 | 2500 |
| 2025-12-24 | 52.66 | $30.63 | 3100 |
| 2025-12-23 | 52.06 | $30.58 | 4900 |
| 2025-12-22 | 50.49 | $30.45 | 3600 |
| 2025-12-19 | 49.41 | $30.36 | 6800 |
| 2025-12-18 | 45.51 | $30.05 | 5600 |
| 2025-12-17 | 38.37 | $29.56 | 8700 |
| 2025-12-16 | 41.88 | $29.89 | 4200 |
| 2025-12-15 | 45.34 | $30.18 | 10500 |
| 2025-12-12 | 46.74 | $30.29 | 4800 |
| 2025-12-11 | 52.91 | $30.73 | 6200 |
| 2025-12-10 | 54.31 | $30.82 | 8900 |
| 2025-12-09 | 49.38 | $30.47 | 3600 |
| 2025-12-08 | 49.52 | $30.48 | 11000 |
| 2025-12-05 | 49.94 | $30.51 | 12500 |
| 2025-12-04 | 48.57 | $30.41 | 1500 |
| 2025-12-03 | 48.16 | $30.38 | 5200 |
| 2025-12-02 | 48.16 | $30.38 | 9900 |
| 2025-12-01 | 47.41 | $30.32 | 1700 |
| 2025-11-28 | 47.96 | $30.37 | 2800 |
| 2025-11-26 | 46.67 | $30.26 | 5600 |
| 2025-11-25 | 42.36 | $29.91 | 14500 |
| 2025-11-24 | 41.46 | $29.84 | 8900 |
| 2025-11-21 | 36.48 | $29.47 | 14300 |
| 2025-11-20 | 36.06 | $29.44 | 8500 |
| 2025-11-19 | 39.17 | $29.82 | 3200 |
| 2025-11-18 | 40.57 | $29.98 | 5100 |
| 2025-11-17 | 42.27 | $30.17 | 21000 |
| 2025-11-14 | 44.22 | $30.38 | 25400 |
| 2025-11-13 | 44.50 | $30.41 | 114400 |
| 2025-11-12 | 47.23 | $30.70 | 5500 |
| 2025-11-11 | 48.90 | $30.87 | 4500 |
| 2025-11-10 | 48.49 | $30.83 | 15000 |
| 2025-11-07 | 43.81 | $30.39 | 18800 |
| 2025-11-06 | 46.36 | $30.67 | 4900 |
| 2025-11-05 | 50.77 | $31.11 | 4500 |
| 2025-11-04 | 47.53 | $30.81 | 4000 |
| 2025-11-03 | 55.22 | $31.48 | 7800 |
| 2025-10-31 | 53.07 | $31.28 | 4400 |
| 2025-10-30 | 53.93 | $31.35 | 6800 |
| 2025-10-29 | 58.03 | $31.67 | 9100 |
| 2025-10-28 | 57.16 | $31.58 | 7100 |
| 2025-10-27 | 58.30 | $31.67 | 2600 |
| 2025-10-24 | 54.23 | $31.25 | 3600 |
| 2025-10-23 | 53.10 | $31.14 | 5400 |
| 2025-10-22 | 51.96 | $31.03 | 6200 |
| 2025-10-21 | 53.64 | $31.18 | 11600 |
| 2025-10-20 | 58.05 | $31.55 | 6400 |
| 2025-10-17 | 54.50 | $31.18 | 6400 |
| 2025-10-16 | 54.40 | $31.17 | 8300 |
| 2025-10-15 | 54.85 | $31.21 | 2700 |
| 2025-10-14 | 50.65 | $30.78 | 4900 |
| 2025-10-13 | 54.34 | $31.11 | 4500 |
| 2025-10-10 | 48.38 | $30.56 | 45300 |
| 2025-10-09 | 60.69 | $31.46 | 7300 |
| 2025-10-08 | 64.86 | $31.70 | 2600 |
| 2025-10-07 | 61.62 | $31.39 | 3500 |
| 2025-10-06 | 69.26 | $31.78 | 3400 |
| 2025-10-03 | 67.07 | $31.56 | 4900 |
| 2025-10-02 | 66.66 | $31.52 | 5400 |
| 2025-10-01 | 65.22 | $31.38 | 8100 |
| 2025-09-30 | 62.83 | $31.16 | 4400 |
| 2025-09-29 | 61.45 | $31.04 | 5400 |
| 2025-09-26 | 57.87 | $30.75 | 5000 |
| 2025-09-25 | 62.23 | $30.98 | 2600 |
| 2025-09-24 | 63.81 | $31.06 | 11200 |
| 2025-09-23 | 64.20 | $31.08 | 9300 |
| 2025-09-22 | 67.12 | $31.23 | 15600 |
| 2025-09-19 | 66.64 | $31.18 | 1600 |
| 2025-09-18 | 69.32 | $31.32 | 3500 |
| 2025-09-17 | 70.09 | $31.36 | 10600 |
| 2025-09-16 | 68.43 | $31.16 | 5600 |
| 2025-09-15 | 65.92 | $30.88 | 3900 |
| 2025-09-12 | 63.97 | $30.68 | 6300 |
| 2025-09-11 | 65.21 | $30.75 | 5100 |
| 2025-09-10 | 62.23 | $30.45 | 2100 |
| 2025-09-09 | 61.17 | $30.35 | 12500 |
| 2025-09-08 | 58.65 | $30.12 | 1600 |
| 2025-09-05 | 57.16 | $29.99 | 4700 |
| 2025-09-04 | 52.53 | $29.62 | 1700 |
| 2025-09-03 | 53.27 | $29.67 | 12400 |
| 2025-09-02 | 51.58 | $29.54 | 4800 |
| 2025-08-29 | 54.30 | $29.73 | 3400 |
| 2025-08-28 | 58.13 | $29.98 | 1600 |
| 2025-08-27 | 56.25 | $29.82 | 4300 |
| 2025-08-26 | 60.43 | $30.08 | 2600 |
| 2025-08-25 | 60.59 | $30.09 | 1200 |
| 2025-08-22 | 61.06 | $30.12 | 1300 |
| 2025-08-21 | 54.14 | $29.51 | 3200 |
| 2025-08-20 | 54.90 | $29.56 | 9000 |
| 2025-08-19 | 54.42 | $29.52 | 4800 |
| 2025-08-18 | 57.82 | $29.75 | 4400 |
| 2025-08-15 | 55.64 | $29.56 | 11800 |
| 2025-08-14 | 54.83 | $29.49 | 7000 |
| 2025-08-13 | 60.08 | $29.84 | 12800 |
| 2025-08-12 | 56.70 | $29.54 | 12600 |
| 2025-08-11 | 53.33 | $29.27 | 9000 |
| 2025-08-08 | 55.14 | $29.39 | 11500 |
| 2025-08-07 | 58.29 | $29.59 | 8700 |
| 2025-08-06 | 54.60 | $29.29 | 11200 |
| 2025-08-05 | 52.75 | $29.15 | 25000 |
| 2025-08-04 | 52.75 | $29.15 | 7200 |
| 2025-08-01 | 47.50 | $28.77 | 9100 |
| 2025-07-31 | 51.50 | $29.05 | 10700 |
| 2025-07-30 | 51.08 | $29.02 | 20000 |
| 2025-07-29 | 55.66 | $29.32 | 28000 |
| 2025-07-28 | 56.29 | $29.36 | 11300 |
| 2025-07-25 | 62.04 | $29.70 | 3400 |
| 2025-07-24 | 63.12 | $29.76 | 5900 |
| 2025-07-23 | 66.61 | $29.95 | 8900 |
| 2025-07-22 | 63.37 | $29.63 | 9700 |
| 2025-07-21 | 62.28 | $29.53 | 39900 |
| 2025-07-18 | 61.19 | $29.43 | 900 |
| 2025-07-17 | 64.38 | $29.61 | 4200 |
| 2025-07-16 | 62.85 | $29.46 | 3300 |
| 2025-07-15 | 62.02 | $29.38 | 6000 |
| 2025-07-14 | 58.50 | $29.06 | 4500 |
| 2025-07-11 | 57.81 | $29.00 | 1200 |
| 2025-07-10 | 61.92 | $29.25 | 4400 |
| 2025-07-09 | 60.86 | $29.15 | 12900 |
| 2025-07-08 | 60.76 | $29.14 | 1700 |
| 2025-07-07 | 59.00 | $28.97 | 5000 |
| 2025-07-03 | 63.78 | $29.27 | 4700 |
| 2025-07-02 | 64.11 | $29.29 | 5000 |
| 2025-07-01 | 64.42 | $29.31 | 7900 |
| 2025-06-30 | 64.57 | $29.32 | 3900 |
| 2025-06-27 | 63.26 | $29.16 | 4800 |
| 2025-06-26 | 64.83 | $29.27 | 4800 |
| 2025-06-25 | 63.50 | $29.10 | 2500 |
| 2025-06-24 | 63.77 | $29.12 | 7300 |
| 2025-06-23 | 57.66 | $28.40 | 6000 |
| 2025-06-20 | 54.41 | $28.08 | 3500 |
| 2025-06-18 | 55.68 | $28.18 | 5200 |
| 2025-06-17 | 55.38 | $28.15 | 3100 |
| 2025-06-16 | 60.93 | $28.58 | 5800 |
| 2025-06-13 | 56.50 | $28.12 | 13200 |
| 2025-06-12 | 64.50 | $28.65 | 3600 |
| 2025-06-11 | 66.71 | $28.78 | 5600 |
| 2025-06-10 | 66.54 | $28.76 | 2600 |
| 2025-06-09 | 65.30 | $28.61 | 1800 |
| 2025-06-06 | 63.32 | $28.38 | 6700 |
| 2025-06-05 | 61.51 | $28.18 | 18600 |
| 2025-06-04 | 60.48 | $28.07 | 700 |
| 2025-06-03 | 58.08 | $27.82 | 1800 |
| 2025-06-02 | 57.79 | $27.79 | 5900 |
| 2025-05-30 | 55.11 | $27.52 | 3300 |
| 2025-05-29 | 59.93 | $27.88 | 12000 |
| 2025-05-28 | 58.49 | $27.73 | 14500 |
| 2025-05-27 | 60.84 | $27.90 | 4500 |
| 2025-05-23 | 61.25 | $27.93 | 3000 |
| 2025-05-22 | 60.66 | $27.86 | 4500 |
| 2025-05-21 | 61.42 | $27.92 | 5800 |
| 2025-05-20 | 63.57 | $28.09 | 12000 |
| 2025-05-19 | 64.07 | $28.13 | 2700 |
| 2025-05-16 | 63.66 | $28.07 | 4100 |
| 2025-05-15 | 63.89 | $28.09 | 20500 |
| 2025-05-14 | 64.34 | $28.13 | 4400 |
| 2025-05-13 | 63.31 | $27.96 | 1900 |
| 2025-05-12 | 62.03 | $27.75 | 8300 |
| 2025-05-09 | 56.71 | $26.97 | 800 |
| 2025-05-08 | 55.18 | $26.77 | 2500 |
| 2025-05-07 | 55.75 | $26.83 | 2200 |
| 2025-05-06 | 57.89 | $27.06 | 24600 |
| 2025-05-05 | 59.40 | $27.22 | 11900 |
| 2025-05-02 | 58.57 | $27.09 | 3700 |
| 2025-05-01 | 54.61 | $26.51 | 6100 |
| 2025-04-30 | 53.89 | $26.41 | 1300 |
| 2025-04-29 | 54.14 | $26.44 | 3100 |
| 2025-04-28 | 53.19 | $26.30 | 4700 |
| 2025-04-25 | 52.86 | $26.25 | 2400 |
| 2025-04-24 | 54.09 | $26.42 | 3000 |
| 2025-04-23 | 52.10 | $26.10 | 7100 |
| 2025-04-22 | 49.84 | $25.75 | 4900 |
| 2025-04-21 | 45.97 | $25.19 | 2000 |
| 2025-04-17 | 46.21 | $25.23 | 1200 |
| 2025-04-16 | 44.62 | $25.00 | 8800 |
| 2025-04-15 | 46.56 | $25.34 | 3200 |
| 2025-04-14 | 46.43 | $25.32 | 2600 |
| 2025-04-11 | 44.83 | $25.07 | 2400 |
| 2025-04-10 | 40.53 | $24.43 | 24700 |
| 2025-04-09 | 43.78 | $25.07 | 7000 |
| 2025-04-08 | 27.40 | $23.17 | 17800 |
| 2025-04-07 | 29.14 | $23.58 | 21600 |
| 2025-04-04 | 32.86 | $24.35 | 14300 |
| 2025-04-03 | 43.31 | $25.88 | 8100 |
| 2025-04-02 | 48.26 | $26.40 | 8700 |
| 2025-04-01 | 46.70 | $26.26 | 1700 |
| 2025-03-31 | 45.70 | $26.17 | 5800 |
| 2025-03-28 | 46.44 | $26.25 | 5900 |
| 2025-03-27 | 51.89 | $26.80 | 5800 |
| 2025-03-26 | 50.79 | $26.69 | 5000 |
| 2025-03-25 | 53.64 | $26.96 | 3400 |
| 2025-03-24 | 54.18 | $27.01 | 24800 |
| 2025-03-21 | 53.11 | $26.89 | 5000 |
| 2025-03-20 | 54.52 | $27.03 | 11300 |
| 2025-03-19 | 57.30 | $27.30 | 3800 |
| 2025-03-18 | 55.79 | $27.11 | 2500 |
| 2025-03-17 | 56.89 | $27.22 | 16800 |
| 2025-03-14 | 52.78 | $26.71 | 13100 |
| 2025-03-13 | 48.06 | $26.20 | 9000 |
| 2025-03-12 | 49.06 | $26.31 | 15700 |
| 2025-03-11 | 47.26 | $26.12 | 4700 |
| 2025-03-10 | 43.87 | $25.78 | 6600 |
| 2025-03-07 | 51.22 | $26.58 | 7300 |
| 2025-03-06 | 49.82 | $26.44 | 4500 |
| 2025-03-05 | 52.91 | $26.74 | 7700 |
| 2025-03-04 | 43.22 | $25.87 | 12100 |
| 2025-03-03 | 38.52 | $25.53 | 8300 |
| 2025-02-28 | 40.99 | $25.79 | 6200 |
| 2025-02-27 | 44.52 | $26.13 | 5500 |
| 2025-02-26 | 50.90 | $26.65 | 51500 |
| 2025-02-25 | 47.32 | $26.39 | 6000 |
| 2025-02-24 | 48.48 | $26.48 | 5800 |
| 2025-02-21 | 55.22 | $26.95 | 7300 |
| 2025-02-20 | 57.66 | $27.10 | 10900 |
| 2025-02-19 | 55.55 | $26.93 | 11500 |
| 2025-02-18 | 57.30 | $27.04 | 38500 |
| 2025-02-14 | 56.59 | $26.98 | 43400 |
| 2025-02-13 | 54.43 | $26.80 | 4800 |
| 2025-02-12 | 52.04 | $26.61 | 24100 |
| 2025-02-11 | 51.92 | $26.60 | 28200 |
| 2025-02-10 | 54.08 | $26.76 | 6800 |
| 2025-02-07 | 52.19 | $26.60 | 182000 |
| 2025-02-06 | 51.83 | $26.57 | 14700 |
| 2025-02-05 | 52.45 | $26.62 | 15100 |
| 2025-02-04 | 54.15 | $26.76 | 7400 |
| 2025-02-03 | 50.31 | $26.41 | 21400 |
| 2025-01-31 | 49.86 | $26.37 | 8800 |
| 2025-01-30 | 53.47 | $26.68 | 26400 |
| 2025-01-29 | 47.40 | $26.16 | 37400 |
| 2025-01-28 | 46.89 | $26.12 | 21000 |
| 2025-01-27 | 43.25 | $25.84 | 46800 |
| 2025-01-24 | 50.80 | $26.48 | 6600 |
| 2025-01-23 | 50.16 | $26.43 | 10800 |
| 2025-01-22 | 48.22 | $26.28 | 33500 |
| 2025-01-21 | 49.31 | $26.37 | 9000 |
| 2025-01-17 | 47.03 | $26.19 | 8000 |
| 2025-01-16 | 43.55 | $25.93 | 14900 |
| 2025-01-15 | 42.16 | $25.83 | 10700 |
| 2025-01-14 | 35.69 | $25.40 | 6800 |
| 2025-01-13 | 33.39 | $25.26 | 3600 |
| 2025-01-10 | 36.88 | $25.65 | 16700 |
| 2025-01-08 | 42.16 | $26.14 | 4300 |
| 2025-01-07 | 44.37 | $26.32 | 15900 |
| 2025-01-06 | 47.53 | $26.56 | 12200 |
| 2025-01-03 | 46.16 | $26.47 | 3400 |
| 2025-01-02 | 41.85 | $26.20 | 4900 |
| 2024-12-31 | 39.46 | $26.06 | 10400 |
| 2024-12-30 | 40.02 | $26.11 | 20700 |
| 2024-12-27 | 44.70 | $26.50 | 17700 |
| 2024-12-26 | 47.69 | $26.72 | 22200 |
| 2024-12-24 | 47.97 | $26.74 | 38200 |
| 2024-12-23 | 47.53 | $26.71 | 21500 |
| 2024-12-20 | 45.67 | $26.58 | 17900 |
| 2024-12-19 | 43.76 | $26.45 | 11800 |
| 2024-12-18 | 41.52 | $26.30 | 11000 |
| 2024-12-17 | 50.14 | $26.98 | 195300 |
| 2024-12-16 | 49.85 | $26.96 | 38600 |
| 2024-12-13 | 52.31 | $27.13 | 12000 |
| 2024-12-12 | 50.68 | $27.01 | 12600 |
| 2024-12-11 | 54.37 | $27.26 | 16300 |
| 2024-12-10 | 51.41 | $27.04 | 13100 |
| 2024-12-09 | 57.89 | $27.44 | 22200 |
| 2024-12-06 | 51.33 | $26.99 | 10200 |
| 2024-12-05 | 51.17 | $26.98 | 32000 |
| 2024-12-04 | 49.43 | $26.87 | 10100 |
| 2024-12-03 | 46.46 | $26.69 | 9200 |
| 2024-12-02 | 42.91 | $26.49 | 3500 |
| 2024-11-29 | 39.29 | $26.30 | 5600 |
| 2024-11-27 | 40.18 | $26.37 | 11500 |
| 2024-11-26 | 41.33 | $26.46 | 17200 |
| 2024-11-25 | 43.15 | $26.60 | 3600 |
| 2024-11-22 | 41.94 | $26.53 | 5300 |
| 2024-11-21 | 41.60 | $26.51 | 5600 |
| 2024-11-20 | 40.94 | $26.47 | 26200 |
| 2024-11-19 | 41.27 | $26.50 | 6400 |
| 2024-11-18 | 39.74 | $26.40 | 7200 |
| 2024-11-15 | 37.24 | $26.24 | 17200 |
| 2024-11-14 | 38.87 | $26.41 | 7600 |
| 2024-11-13 | 39.35 | $26.46 | 16900 |
| 2024-11-12 | 41.59 | $26.69 | 208600 |
| 2024-11-11 | 45.32 | $27.04 | 647500 |
| 2024-11-08 | 47.76 | $27.25 | 8500 |
| 2024-11-07 | 55.32 | $27.81 | 19500 |
| 2024-11-06 | 49.95 | $27.41 | 2800 |
| 2024-11-05 | 52.65 | $27.59 | 7200 |
| 2024-11-04 | 47.72 | $27.26 | 4100 |
| 2024-11-01 | 45.43 | $27.12 | 1300 |
| 2024-10-31 | 44.43 | $27.06 | 7600 |
| 2024-10-30 | 47.58 | $27.29 | 6000 |
| 2024-10-29 | 49.62 | $27.43 | 8200 |
| 2024-10-28 | 52.03 | $27.59 | 6900 |
| 2024-10-25 | 50.90 | $27.51 | 6300 |
| 2024-10-24 | 50.76 | $27.50 | 35200 |
| 2024-10-23 | 50.23 | $27.46 | 5300 |
| 2024-10-22 | 53.09 | $27.67 | 9100 |
| 2024-10-21 | 53.93 | $27.73 | 2700 |
| 2024-10-18 | 54.47 | $27.77 | 3700 |
| 2024-10-17 | 53.70 | $27.70 | 21400 |
| 2024-10-16 | 53.59 | $27.69 | 4900 |
| 2024-10-15 | 52.76 | $27.61 | 4500 |
| 2024-10-14 | 58.21 | $28.05 | 2300 |
| 2024-10-11 | 58.86 | $28.10 | 17800 |
| 2024-10-10 | 57.40 | $27.94 | 1600 |
| 2024-10-09 | 55.53 | $27.74 | 6300 |
| 2024-10-08 | 56.47 | $27.82 | 11000 |
| 2024-10-07 | 58.48 | $27.99 | 6100 |
| 2024-10-04 | 58.71 | $28.01 | 5000 |
| 2024-10-03 | 57.26 | $27.83 | 11200 |
| 2024-10-02 | 60.77 | $28.14 | 13400 |
| 2024-10-01 | 58.75 | $27.88 | 8200 |
| 2024-09-30 | 58.04 | $27.79 | 6300 |
| 2024-09-27 | 64.86 | $28.37 | 63200 |
| 2024-09-26 | 67.60 | $28.58 | 18900 |
| 2024-09-25 | 61.68 | $27.77 | 3100 |
| 2024-09-24 | 64.30 | $27.96 | 39200 |
| 2024-09-23 | 58.69 | $27.32 | 4200 |
| 2024-09-20 | 55.92 | $27.05 | 4100 |
| 2024-09-19 | 56.45 | $27.09 | 11300 |
| 2024-09-18 | 50.76 | $26.58 | 4600 |
| 2024-09-17 | 50.52 | $26.56 | 9800 |
| 2024-09-16 | 50.29 | $26.54 | 6900 |
| 2024-09-13 | 50.97 | $26.60 | 6200 |
| 2024-09-12 | 50.86 | $26.59 | 2100 |
| 2024-09-11 | 48.01 | $26.32 | 12100 |
| 2024-09-10 | 44.86 | $26.04 | 9500 |
| 2024-09-09 | 44.95 | $26.05 | 3700 |
| 2024-09-06 | 41.75 | $25.77 | 3500 |
| 2024-09-05 | 45.82 | $26.22 | 12300 |
| 2024-09-04 | 45.91 | $26.23 | 7500 |
| 2024-09-03 | 44.61 | $26.11 | 12600 |
| 2024-08-30 | 50.57 | $26.73 | 6100 |
| 2024-08-29 | 49.54 | $26.63 | 10100 |
| 2024-08-28 | 48.52 | $26.53 | 11500 |
| 2024-08-27 | 50.76 | $26.76 | 19700 |
| 2024-08-26 | 49.71 | $26.65 | 8600 |
| 2024-08-23 | 53.06 | $26.99 | 4800 |
| 2024-08-22 | 49.74 | $26.64 | 2800 |
| 2024-08-21 | 54.09 | $27.06 | 7000 |
| 2024-08-20 | 53.64 | $27.01 | 13400 |
| 2024-08-19 | 55.86 | $27.22 | 3300 |
| 2024-08-16 | 53.96 | $27.00 | 40200 |
| 2024-08-15 | 51.90 | $26.77 | 11100 |
| 2024-08-14 | 49.18 | $26.48 | 8800 |
| 2024-08-13 | 50.68 | $26.64 | 3400 |
| 2024-08-12 | 48.14 | $26.37 | 3800 |
| 2024-08-09 | 46.39 | $26.19 | 19800 |
| 2024-08-08 | 45.42 | $26.09 | 17200 |
| 2024-08-07 | 38.77 | $25.46 | 8500 |
| 2024-08-06 | 36.32 | $25.25 | 13800 |
| 2024-08-05 | 33.55 | $25.02 | 19400 |
| 2024-08-02 | 37.68 | $25.63 | 10300 |
| 2024-08-01 | 41.86 | $26.15 | 12600 |
| 2024-07-31 | 47.97 | $26.78 | 25600 |
| 2024-07-30 | 40.50 | $26.21 | 9100 |
| 2024-07-29 | 42.43 | $26.40 | 6100 |
| 2024-07-26 | 44.78 | $26.62 | 8200 |
| 2024-07-25 | 40.97 | $26.35 | 12000 |
| 2024-07-24 | 43.73 | $26.61 | 10500 |
| 2024-07-23 | 48.90 | $27.04 | 8500 |
| 2024-07-22 | 50.62 | $27.17 | 17800 |
| 2024-07-19 | 45.59 | $26.81 | 41300 |
| 2024-07-18 | 47.91 | $26.99 | 13700 |
| 2024-07-17 | 51.96 | $27.28 | 2500 |
| 2024-07-16 | 63.58 | $27.94 | 12800 |
| 2024-07-15 | 61.99 | $27.81 | 8500 |
| 2024-07-12 | 68.32 | $28.10 | 2500 |
| 2024-07-11 | 66.41 | $27.93 | 23600 |
| 2024-07-10 | 67.78 | $27.99 | 5000 |
| 2024-07-09 | 66.23 | $27.85 | 11200 |
| 2024-07-08 | 62.59 | $27.55 | 5500 |
| 2024-07-05 | 62.20 | $27.52 | 8000 |
| 2024-07-03 | 61.44 | $27.46 | 7900 |
| 2024-07-02 | 56.76 | $27.12 | 5500 |
| 2024-07-01 | 55.09 | $27.01 | 5400 |
| 2024-06-28 | 55.83 | $27.05 | 9300 |
| 2024-06-27 | 54.96 | $26.99 | 6400 |
| 2024-06-26 | 57.10 | $27.11 | 12500 |
| 2024-06-25 | 57.10 | $27.11 | 51100 |
| 2024-06-24 | 56.98 | $27.10 | 20800 |
| 2024-06-21 | 57.78 | $27.15 | 15200 |
| 2024-06-20 | 59.87 | $27.28 | 27100 |
| 2024-06-18 | 59.87 | $27.28 | 26400 |
| 2024-06-17 | 56.95 | $27.01 | 13500 |
| 2024-06-14 | 54.75 | $26.82 | 27400 |
| 2024-06-13 | 54.75 | $26.82 | 9700 |
| 2024-06-12 | 54.42 | $26.79 | 35400 |
| 2024-06-11 | 51.13 | $26.50 | 6300 |
| 2024-06-10 | 53.54 | $26.69 | 4400 |
| 2024-06-07 | 50.88 | $26.46 | 6200 |
| 2024-06-06 | 54.34 | $26.73 | 12300 |
| 2024-06-05 | 52.52 | $26.57 | 16100 |
| 2024-06-04 | 45.41 | $26.02 | 10000 |
| 2024-06-03 | 51.24 | $26.46 | 12500 |
| 2024-05-31 | 45.49 | $26.08 | 9700 |
| 2024-05-30 | 49.75 | $26.37 | 15100 |
| 2024-05-29 | 50.84 | $26.44 | 11100 |
| 2024-05-28 | 58.09 | $26.86 | 7900 |
| 2024-05-24 | 59.04 | $26.91 | 5100 |
| 2024-05-23 | 57.59 | $26.80 | 11200 |
| 2024-05-22 | 58.30 | $26.84 | 16800 |
| 2024-05-21 | 61.57 | $27.02 | 27200 |
| 2024-05-20 | 66.28 | $27.26 | 7000 |
| 2024-05-17 | 68.34 | $27.36 | 21900 |
| 2024-05-16 | 66.77 | $27.20 | 24000 |
| 2024-05-15 | 66.67 | $27.19 | 9800 |
| 2024-05-14 | 63.37 | $26.87 | 16800 |
| 2024-05-13 | 60.08 | $26.59 | 7900 |
| 2024-05-10 | 57.63 | $26.40 | 15600 |
| 2024-05-09 | 58.17 | $26.43 | 5600 |
| 2024-05-08 | 57.55 | $26.38 | 17100 |
| 2024-05-07 | 56.81 | $26.32 | 9700 |
| 2024-05-06 | 60.81 | $26.56 | 55000 |
| 2024-05-03 | 60.59 | $26.54 | 10600 |
| 2024-05-02 | 56.28 | $26.17 | 8700 |
| 2024-05-01 | 48.13 | $25.61 | 10000 |
| 2024-04-30 | 48.75 | $25.65 | 8300 |
| 2024-04-29 | 53.65 | $25.95 | 21200 |
| 2024-04-26 | 52.28 | $25.86 | 14700 |
| 2024-04-25 | 49.11 | $25.66 | 12500 |
| 2024-04-24 | 48.13 | $25.60 | 12300 |
| 2024-04-23 | 47.16 | $25.54 | 21600 |
| 2024-04-22 | 41.07 | $25.19 | 26300 |
| 2024-04-19 | 37.75 | $25.02 | 74500 |
| 2024-04-18 | 39.36 | $25.15 | 11500 |
| 2024-04-17 | 38.79 | $25.12 | 29300 |
| 2024-04-16 | 39.50 | $25.18 | 29500 |
| 2024-04-15 | 43.80 | $25.52 | 54400 |
| 2024-04-12 | 47.40 | $25.77 | 14300 |
| 2024-04-11 | 60.43 | $26.46 | 3600 |
| 2024-04-10 | 58.05 | $26.31 | 21900 |
| 2024-04-09 | 65.27 | $26.60 | 9800 |
| 2024-04-08 | 63.17 | $26.46 | 17100 |
| 2024-04-05 | 61.59 | $26.36 | 25500 |
| 2024-04-04 | 59.62 | $26.24 | 13000 |
| 2024-04-03 | 60.11 | $26.26 | 12400 |
| 2024-04-02 | 60.58 | $26.28 | 8900 |
| 2024-04-01 | 59.68 | $26.22 | 9700 |
| 2024-03-28 | 58.64 | $26.15 | 23700 |
| 2024-03-27 | 57.12 | $26.05 | 29600 |
| 2024-03-26 | 56.37 | $26.00 | 9100 |
| 2024-03-25 | 56.56 | $26.01 | 15700 |
| 2024-03-22 | 55.71 | $25.95 | 30000 |
| 2024-03-21 | 57.67 | $26.06 | 6400 |
| 2024-03-20 | 57.02 | $26.01 | 69100 |
| 2024-03-19 | 51.29 | $25.61 | 47400 |
| 2024-03-18 | 52.28 | $25.67 | 13800 |
| 2024-03-15 | 51.84 | $25.64 | 29300 |
| 2024-03-14 | 55.60 | $25.87 | 79000 |
| 2024-03-13 | 59.71 | $26.10 | 39500 |
| 2024-03-12 | 61.98 | $26.22 | 18200 |
| 2024-03-11 | 59.15 | $25.99 | 18700 |
| 2024-03-08 | 59.70 | $26.02 | 13900 |
| 2024-03-07 | 61.15 | $26.10 | 32000 |
| 2024-03-06 | 58.90 | $25.91 | 23600 |
| 2024-03-05 | 54.58 | $25.58 | 11900 |
| 2024-03-04 | 58.67 | $25.81 | 57600 |
| 2024-03-01 | 61.32 | $25.95 | 8400 |
| 2024-02-29 | 56.51 | $25.59 | 15000 |
| 2024-02-28 | 55.34 | $25.51 | 17700 |
| 2024-02-27 | 61.00 | $25.80 | 12800 |
| 2024-02-26 | 62.04 | $25.85 | 12500 |
| 2024-02-23 | 63.69 | $25.93 | 44100 |
| 2024-02-22 | 63.89 | $25.94 | 29000 |
| 2024-02-21 | 60.57 | $25.66 | 21400 |
| 2024-02-20 | 60.20 | $25.63 | 14900 |
| 2024-02-16 | 58.46 | $25.49 | 27500 |
| 2024-02-15 | 59.34 | $25.54 | 14500 |
| 2024-02-14 | 58.14 | $25.44 | 28800 |
| 2024-02-13 | 52.41 | $25.01 | 25700 |
| 2024-02-12 | 60.25 | $25.44 | 56900 |
| 2024-02-09 | 58.03 | $25.28 | 17400 |
| 2024-02-08 | 55.68 | $25.12 | 33500 |
| 2024-02-07 | 57.79 | $25.23 | 6600 |
| 2024-02-06 | 56.22 | $25.12 | 16500 |
| 2024-02-05 | 49.91 | $24.73 | 14200 |
| 2024-02-02 | 49.73 | $24.72 | 24700 |
| 2024-02-01 | 49.40 | $24.70 | 20900 |
| 2024-01-31 | 45.94 | $24.50 | 22200 |
| 2024-01-30 | 47.64 | $24.61 | 42600 |
| 2024-01-29 | 50.72 | $24.80 | 54200 |
| 2024-01-26 | 51.55 | $24.85 | 42900 |
| 2024-01-25 | 51.88 | $24.87 | 38200 |
| 2024-01-24 | 51.88 | $24.87 | 32600 |
| 2024-01-23 | 49.74 | $24.72 | 13400 |
| 2024-01-22 | 47.52 | $24.57 | 33200 |
| 2024-01-19 | 49.60 | $24.72 | 36200 |
| 2024-01-18 | 45.69 | $24.46 | 31500 |
| 2024-01-17 | 41.01 | $24.18 | 27500 |
| 2024-01-16 | 44.96 | $24.48 | 24000 |
| 2024-01-12 | 53.03 | $24.98 | 46100 |
| 2024-01-11 | 52.54 | $24.95 | 50500 |
| 2024-01-10 | 50.60 | $24.83 | 28800 |
| 2024-01-09 | 51.26 | $24.87 | 43900 |
| 2024-01-08 | 55.60 | $25.12 | 37000 |
| 2024-01-05 | 53.97 | $25.01 | 19500 |
| 2024-01-04 | 54.49 | $25.04 | 26500 |
| 2024-01-03 | 53.93 | $25.00 | 20300 |
| 2024-01-02 | 55.38 | $25.09 | 34000 |
| 2023-12-29 | 60.74 | $25.40 | 74600 |
| 2023-12-28 | 60.62 | $25.39 | 53600 |
| 2023-12-27 | 60.97 | $25.41 | 174500 |
| 2023-12-26 | 60.54 | $25.37 | 51800 |
| 2023-12-22 | 57.81 | $25.12 | 108900 |
| 2023-12-21 | 60.02 | $25.26 | 124800 |
| 2023-12-20 | 54.86 | $24.82 | 201000 |
| 2023-12-19 | 63.53 | $25.31 | 158800 |
| 2023-12-18 | 60.11 | $25.03 | 94300 |
| 2023-12-15 | 61.28 | $25.09 | 22200 |
| 2023-12-14 | 63.23 | $25.19 | 46500 |
| 2023-12-13 | 59.43 | $24.88 | 221700 |
| 2023-12-12 | 54.53 | $24.54 | 79200 |
| 2023-12-11 | 54.72 | $24.55 | 83600 |
| 2023-12-08 | 52.26 | $24.39 | 49300 |
| 2023-12-07 | 52.43 | $24.40 | 65100 |
| 2023-12-06 | 50.61 | $24.28 | 37200 |
| 2023-12-05 | 52.19 | $24.38 | 30700 |
| 2023-12-04 | 53.95 | $24.49 | 15800 |
| 2023-12-01 | 57.65 | $24.71 | 15100 |
| 2023-11-30 | 56.22 | $24.60 | 34800 |
| 2023-11-29 | 55.31 | $24.53 | 24100 |
| 2023-11-28 | 58.09 | $24.70 | 71900 |
| 2023-11-27 | 55.73 | $24.51 | 13700 |
| 2023-11-24 | 57.18 | $24.60 | 26800 |
| 2023-11-22 | 57.82 | $24.64 | 15600 |
| 2023-11-21 | 56.79 | $24.55 | 49100 |
| 2023-11-20 | 60.86 | $24.81 | 23300 |
| 2023-11-17 | 58.12 | $24.56 | 26400 |
| 2023-11-16 | 57.44 | $24.50 | 24800 |
| 2023-11-15 | 61.21 | $24.74 | 31400 |
| 2023-11-14 | 59.19 | $24.55 | 209000 |
| 2023-11-13 | 51.21 | $23.92 | 44000 |
| 2023-11-10 | 52.14 | $23.98 | 35600 |
| 2023-11-09 | 49.85 | $23.82 | 42500 |
| 2023-11-08 | 53.33 | $24.05 | 94600 |
| 2023-11-07 | 54.91 | $24.15 | 103200 |
| 2023-11-06 | 55.54 | $24.19 | 94700 |
| 2023-11-03 | 55.54 | $24.19 | 40500 |
| 2023-11-02 | 49.42 | $23.72 | 28200 |
| 2023-11-01 | 42.54 | $23.29 | 35000 |
| 2023-10-31 | 40.57 | $23.18 | 34100 |
| 2023-10-30 | 41.94 | $23.29 | 32400 |
| 2023-10-27 | 38.17 | $23.08 | 52400 |
| 2023-10-26 | 38.74 | $23.13 | 59200 |
| 2023-10-25 | 40.10 | $23.25 | 63500 |
| 2023-10-24 | 43.10 | $23.50 | 43200 |
| 2023-10-23 | 38.94 | $23.26 | 84600 |
| 2023-10-20 | 36.93 | $23.15 | 49300 |
| 2023-10-19 | 39.27 | $23.36 | 132600 |
| 2023-10-18 | 40.55 | $23.47 | 48700 |
| 2023-10-17 | 43.75 | $23.73 | 27800 |
| 2023-10-16 | 45.18 | $23.84 | 41900 |
| 2023-10-13 | 42.58 | $23.68 | 23100 |
| 2023-10-12 | 43.82 | $23.78 | 52400 |
| 2023-10-11 | 47.19 | $24.04 | 165900 |
| 2023-10-10 | 45.19 | $23.91 | 49200 |
| 2023-10-09 | 39.29 | $23.56 | 31800 |
| 2023-10-06 | 41.73 | $23.76 | 74300 |
| 2023-10-05 | 35.87 | $23.45 | 86900 |
| 2023-10-04 | 34.66 | $23.39 | 67900 |
| 2023-10-03 | 33.67 | $23.34 | 74900 |
| 2023-10-02 | 37.08 | $23.66 | 83600 |
| 2023-09-29 | 38.00 | $23.74 | 179900 |
| 2023-09-28 | 35.74 | $23.62 | 78300 |
| 2023-09-27 | 35.84 | $23.63 | 42300 |
| 2023-09-26 | 35.84 | $23.63 | 59200 |
| 2023-09-25 | 40.37 | $24.06 | 74100 |
| 2023-09-22 | 41.18 | $24.13 | 72700 |
| 2023-09-21 | 36.35 | $23.85 | 50900 |
| 2023-09-20 | 40.65 | $24.23 | 40100 |
| 2023-09-19 | 43.07 | $24.42 | 31900 |
| 2023-09-18 | 45.09 | $24.57 | 19300 |
| 2023-09-15 | 44.76 | $24.55 | 68100 |
| 2023-09-14 | 46.74 | $24.70 | 92600 |
| 2023-09-13 | 45.68 | $24.63 | 65000 |
| 2023-09-12 | 46.05 | $24.66 | 66800 |
| 2023-09-11 | 46.05 | $24.66 | 52100 |
| 2023-09-08 | 42.19 | $24.39 | 49200 |
| 2023-09-07 | 42.19 | $24.39 | 1.1M |
| 2023-09-06 | 46.17 | $24.75 | 59900 |
| 2023-09-05 | 47.96 | $24.90 | 69900 |
| 2023-09-01 | 51.91 | $25.21 | 33900 |
| 2023-08-31 | 48.25 | $24.93 | 145500 |
| 2023-08-30 | 50.88 | $25.13 | 50600 |
| 2023-08-29 | 51.41 | $25.17 | 58500 |
| 2023-08-28 | 46.79 | $24.82 | 54700 |
| 2023-08-25 | 43.73 | $24.61 | 64300 |
| 2023-08-24 | 43.44 | $24.59 | 48500 |
| 2023-08-23 | 45.59 | $24.78 | 76700 |
| 2023-08-22 | 39.29 | $24.36 | 48300 |
| 2023-08-21 | 39.50 | $24.38 | 44400 |
| 2023-08-18 | 37.63 | $24.26 | 49500 |
| 2023-08-17 | 39.36 | $24.44 | 146700 |
| 2023-08-16 | 39.75 | $24.48 | 49000 |
| 2023-08-15 | 41.69 | $24.68 | 49300 |
| 2023-08-14 | 44.93 | $24.99 | 60000 |
| 2023-08-11 | 46.25 | $25.11 | 44500 |
| 2023-08-10 | 50.10 | $25.44 | 85900 |
| 2023-08-09 | 48.37 | $25.30 | 52800 |
| 2023-08-08 | 47.13 | $25.20 | 51600 |
| 2023-08-07 | 51.36 | $25.56 | 15700 |
| 2023-08-04 | 51.49 | $25.57 | 163100 |
| 2023-08-03 | 51.95 | $25.61 | 30300 |
| 2023-08-02 | 50.23 | $25.45 | 172600 |
| 2023-08-01 | 58.16 | $26.09 | 71300 |
| 2023-07-31 | 62.72 | $26.40 | 23000 |
| 2023-07-28 | 62.63 | $26.39 | 25700 |
| 2023-07-27 | 57.03 | $25.82 | 29100 |
| 2023-07-26 | 60.67 | $26.06 | 48500 |
| 2023-07-25 | 58.13 | $25.82 | 100800 |
| 2023-07-24 | 57.26 | $25.74 | 58700 |
| 2023-07-21 | 54.07 | $25.46 | 72600 |
| 2023-07-20 | 55.48 | $25.56 | 69600 |
| 2023-07-19 | 58.50 | $25.77 | 41700 |
| 2023-07-18 | 58.09 | $25.73 | 52000 |
| 2023-07-17 | 60.98 | $25.93 | 84000 |
| 2023-07-14 | 60.13 | $25.84 | 106600 |
| 2023-07-13 | 61.69 | $25.95 | 37100 |
| 2023-07-12 | 59.32 | $25.69 | 29900 |
| 2023-07-11 | 54.85 | $25.25 | 24500 |
| 2023-07-10 | 50.88 | $24.91 | 23000 |
| 2023-07-07 | 50.88 | $24.91 | 45300 |
| 2023-07-06 | 47.44 | $24.63 | 63500 |
| 2023-07-05 | 53.11 | $25.08 | 24600 |
| 2023-07-03 | 54.91 | $25.21 | 24400 |
| 2023-06-30 | 51.68 | $24.94 | 67900 |
| 2023-06-29 | 49.65 | $24.78 | 96100 |
| 2023-06-28 | 50.92 | $24.88 | 83000 |
| 2023-06-27 | 52.45 | $25.00 | 86400 |
| 2023-06-26 | 48.40 | $24.67 | 38100 |
| 2023-06-23 | 48.52 | $24.68 | 47100 |
| 2023-06-22 | 53.11 | $25.05 | 112900 |
| 2023-06-21 | 53.63 | $25.09 | 148100 |
| 2023-06-20 | 54.01 | $25.12 | 38800 |
| 2023-06-16 | 61.09 | $25.64 | 69400 |
| 2023-06-15 | 62.29 | $25.72 | 50600 |
| 2023-06-14 | 59.46 | $25.42 | 53100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.10
2026-07-31
Close Price
$35.48
Vol: 4600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -55.10 | $35.48 | 4600 |
| 2026-07-30 | -60.46 | $35.27 | 3700 |
| 2026-07-29 | -99.49 | $33.74 | 3509 |
| 2026-07-28 | -89.66 | $34.52 | 7400 |
| 2026-07-27 | -81.33 | $35.07 | 4321 |
| 2026-07-24 | -85.44 | $34.94 | 4600 |
| 2026-07-23 | -73.97 | $35.43 | 22243 |
| 2026-07-22 | -61.64 | $35.88 | 5143 |
| 2026-07-21 | -54.25 | $36.15 | 8500 |
| 2026-07-20 | -87.34 | $35.09 | 6800 |
| 2026-07-17 | -88.38 | $35.04 | 3319 |
| 2026-07-16 | -98.96 | $35.51 | 4800 |
| 2026-07-15 | -86.76 | $36.22 | 2900 |
| 2026-07-14 | -85.92 | $36.25 | 940 |
| 2026-07-13 | -100.00 | $35.75 | 1211 |
| 2026-07-10 | -68.97 | $37.10 | 2411 |
| 2026-07-09 | -67.26 | $37.04 | 3100 |
| 2026-07-08 | -71.31 | $36.79 | 3000 |
| 2026-07-07 | -77.56 | $36.57 | 2710 |
| 2026-07-06 | -48.58 | $37.59 | 3701 |
| 2026-07-02 | -82.10 | $36.41 | 9827 |
| 2026-07-01 | -71.88 | $36.77 | 11413 |
| 2026-06-30 | -47.16 | $37.64 | 5000 |
| 2026-06-29 | -66.76 | $36.95 | 10708 |
| 2026-06-26 | -64.49 | $37.03 | 4600 |
| 2026-06-25 | -54.55 | $37.38 | 7300 |
| 2026-06-24 | -55.68 | $37.34 | 1916 |
| 2026-06-23 | -60.80 | $37.16 | 9900 |
| 2026-06-22 | -3.41 | $39.18 | 3113 |
| 2026-06-18 | -2.03 | $39.13 | 3500 |
| 2026-06-17 | -31.48 | $38.01 | 3818 |
| 2026-06-16 | -28.64 | $38.08 | 5200 |
| 2026-06-15 | -13.04 | $38.69 | 1326 |
| 2026-06-12 | -42.71 | $37.53 | 6500 |
| 2026-06-11 | -46.55 | $37.38 | 900 |
| 2026-06-10 | -82.86 | $35.96 | 3500 |
| 2026-06-09 | -68.29 | $36.53 | 12347 |
| 2026-06-08 | -65.47 | $36.64 | 6800 |
| 2026-06-05 | -82.35 | $35.98 | 42121 |
| 2026-06-04 | -22.76 | $38.31 | 3900 |
| 2026-06-03 | -17.90 | $38.50 | 22900 |
| 2026-06-02 | -1.28 | $39.15 | 4100 |
| 2026-06-01 | -5.77 | $38.58 | 3100 |
| 2026-05-29 | -4.90 | $37.71 | 11600 |
| 2026-05-28 | -2.70 | $37.68 | 5834 |
| 2026-05-27 | -0.28 | $37.76 | 2648 |
| 2026-05-26 | -0.89 | $37.53 | 3400 |
| 2026-05-22 | -40.41 | $36.19 | 4400 |
| 2026-05-21 | -40.12 | $36.20 | 7113 |
| 2026-05-20 | -45.10 | $35.95 | 2500 |
| 2026-05-19 | -63.59 | $35.29 | 4500 |
| 2026-05-18 | -54.06 | $35.63 | 500 |
| 2026-05-15 | -53.50 | $35.65 | 3400 |
| 2026-05-14 | -14.29 | $37.05 | 5900 |
| 2026-05-13 | -17.27 | $36.94 | 4500 |
| 2026-05-12 | -34.23 | $36.29 | 5521 |
| 2026-05-11 | -2.49 | $37.46 | 4326 |
| 2026-05-08 | 0.00 | $37.50 | 1711 |
| 2026-05-07 | -13.60 | $36.70 | 7200 |
| 2026-05-06 | -0.64 | $37.22 | 4500 |
| 2026-05-05 | -3.44 | $35.90 | 4400 |
| 2026-05-04 | -8.14 | $35.06 | 6915 |
| 2026-05-01 | -1.84 | $35.04 | 8300 |
| 2026-04-30 | -2.05 | $35.01 | 13000 |
| 2026-04-29 | -17.01 | $34.28 | 4011 |
| 2026-04-28 | -15.66 | $34.31 | 7838 |
| 2026-04-27 | -6.84 | $34.74 | 5229 |
| 2026-04-24 | -4.99 | $34.84 | 7100 |
| 2026-04-23 | -17.38 | $34.17 | 6132 |
| 2026-04-22 | -3.70 | $34.91 | 6500 |
| 2026-04-21 | -16.82 | $34.20 | 3418 |
| 2026-04-20 | -11.83 | $34.47 | 7700 |
| 2026-04-17 | -5.92 | $34.79 | 4909 |
| 2026-04-16 | -0.68 | $34.11 | 2400 |
| 2026-04-15 | 0.00 | $33.93 | 1309 |
| 2026-04-14 | 0.00 | $33.87 | 4123 |
| 2026-04-13 | -1.10 | $33.30 | 2633 |
| 2026-04-10 | -8.24 | $33.04 | 3037 |
| 2026-04-09 | -11.54 | $32.92 | 3816 |
| 2026-04-08 | -7.14 | $33.08 | 4713 |
| 2026-04-07 | -52.01 | $31.25 | 5000 |
| 2026-04-06 | -57.28 | $31.08 | 5623 |
| 2026-04-02 | -64.09 | $30.86 | 3541 |
| 2026-04-01 | -52.63 | $31.23 | 18200 |
| 2026-03-31 | -63.16 | $30.89 | 4400 |
| 2026-03-30 | -96.59 | $29.81 | 6415 |
| 2026-03-27 | -98.01 | $30.27 | 5100 |
| 2026-03-26 | -99.73 | $30.45 | 10400 |
| 2026-03-25 | -72.14 | $31.58 | 8700 |
| 2026-03-24 | -84.60 | $31.16 | 5500 |
| 2026-03-23 | -75.36 | $31.55 | 6234 |
| 2026-03-20 | -98.58 | $30.57 | 9644 |
| 2026-03-19 | -83.65 | $31.61 | 6600 |
| 2026-03-18 | -81.77 | $31.68 | 500 |
| 2026-03-17 | -64.08 | $32.34 | 4501 |
| 2026-03-16 | -75.69 | $32.14 | 14104 |
| 2026-03-13 | -95.10 | $31.23 | 3421 |
| 2026-03-12 | -92.96 | $31.33 | 11917 |
| 2026-03-11 | -71.64 | $32.33 | 2500 |
| 2026-03-10 | -70.15 | $32.40 | 12223 |
| 2026-03-09 | -77.61 | $32.05 | 9600 |
| 2026-03-06 | -96.75 | $31.52 | 13722 |
| 2026-03-05 | -90.05 | $31.89 | 11333 |
| 2026-03-04 | -71.56 | $32.67 | 16000 |
| 2026-03-03 | -84.83 | $32.11 | 4600 |
| 2026-03-02 | -63.47 | $33.57 | 1511 |
| 2026-02-27 | -47.01 | $34.12 | 7300 |
| 2026-02-26 | -40.12 | $34.35 | 6100 |
| 2026-02-25 | -32.04 | $34.62 | 3900 |
| 2026-02-24 | -36.53 | $34.47 | 13900 |
| 2026-02-23 | -50.90 | $33.99 | 6701 |
| 2026-02-20 | -38.42 | $34.38 | 8100 |
| 2026-02-19 | -58.94 | $33.68 | 6500 |
| 2026-02-18 | -47.31 | $33.93 | 10130 |
| 2026-02-17 | -47.57 | $33.73 | 36136 |
| 2026-02-13 | -19.10 | $33.73 | 14049 |
| 2026-02-12 | -24.72 | $33.58 | 14009 |
| 2026-02-11 | -0.77 | $34.14 | 10700 |
| 2026-02-10 | -18.00 | $33.62 | 12426 |
| 2026-02-09 | -16.40 | $33.66 | 3400 |
| 2026-02-06 | -26.80 | $33.40 | 15030 |
| 2026-02-05 | -66.80 | $32.40 | 3823 |
| 2026-02-04 | -59.60 | $32.58 | 13900 |
| 2026-02-03 | -33.20 | $33.24 | 11503 |
| 2026-02-02 | -30.80 | $33.30 | 5743 |
| 2026-01-30 | -42.97 | $32.97 | 16700 |
| 2026-01-29 | -15.82 | $33.54 | 13249 |
| 2026-01-28 | -10.75 | $33.71 | 51233 |
| 2026-01-27 | 0.00 | $33.39 | 14900 |
| 2026-01-26 | -5.77 | $32.66 | 404700 |
| 2026-01-23 | -8.45 | $32.56 | 3500 |
| 2026-01-22 | -17.67 | $32.33 | 17400 |
| 2026-01-21 | -26.29 | $32.13 | 17030 |
| 2026-01-20 | -43.58 | $31.62 | 14316 |
| 2026-01-16 | -13.65 | $32.37 | 14614 |
| 2026-01-15 | -6.88 | $32.52 | 19800 |
| 2026-01-14 | -11.59 | $32.21 | 61926 |
| 2026-01-13 | -13.58 | $32.15 | 10346 |
| 2026-01-12 | -0.33 | $32.55 | 26500 |
| 2026-01-09 | -13.73 | $31.99 | 8200 |
| 2026-01-08 | -17.25 | $31.89 | 6042 |
| 2026-01-07 | -16.20 | $31.92 | 9726 |
| 2026-01-06 | -4.23 | $32.26 | 22500 |
| 2026-01-05 | -0.47 | $32.10 | 5314 |
| 2026-01-02 | 0.00 | $31.69 | 6328 |
| 2025-12-31 | -3.70 | $30.74 | 2344 |
| 2025-12-30 | -1.68 | $30.80 | 5016 |
| 2025-12-29 | -1.01 | $30.82 | 6246 |
| 2025-12-26 | -1.35 | $30.81 | 2500 |
| 2025-12-24 | -7.41 | $30.63 | 3100 |
| 2025-12-23 | -9.09 | $30.58 | 4900 |
| 2025-12-22 | -13.47 | $30.45 | 3600 |
| 2025-12-19 | -16.50 | $30.36 | 6800 |
| 2025-12-18 | -26.94 | $30.05 | 5600 |
| 2025-12-17 | -43.43 | $29.56 | 8700 |
| 2025-12-16 | -32.32 | $29.89 | 4200 |
| 2025-12-15 | -22.56 | $30.18 | 10500 |
| 2025-12-12 | -18.86 | $30.29 | 4800 |
| 2025-12-11 | -4.04 | $30.73 | 6200 |
| 2025-12-10 | -1.67 | $30.82 | 8900 |
| 2025-12-09 | -14.80 | $30.47 | 3600 |
| 2025-12-08 | -14.47 | $30.48 | 11000 |
| 2025-12-05 | -13.49 | $30.51 | 12500 |
| 2025-12-04 | -27.87 | $30.41 | 1500 |
| 2025-12-03 | -37.98 | $30.38 | 5200 |
| 2025-12-02 | -37.98 | $30.38 | 9900 |
| 2025-12-01 | -49.17 | $30.32 | 1700 |
| 2025-11-28 | -47.11 | $30.37 | 2800 |
| 2025-11-26 | -51.65 | $30.26 | 5600 |
| 2025-11-25 | -69.63 | $29.91 | 14500 |
| 2025-11-24 | -72.22 | $29.84 | 8900 |
| 2025-11-21 | -85.93 | $29.47 | 14300 |
| 2025-11-20 | -100.00 | $29.44 | 8500 |
| 2025-11-19 | -95.63 | $29.82 | 3200 |
| 2025-11-18 | -89.60 | $29.98 | 5100 |
| 2025-11-17 | -92.57 | $30.17 | 21000 |
| 2025-11-14 | -80.57 | $30.38 | 25400 |
| 2025-11-13 | -78.86 | $30.41 | 114400 |
| 2025-11-12 | -62.29 | $30.70 | 5500 |
| 2025-11-11 | -52.57 | $30.87 | 4500 |
| 2025-11-10 | -54.86 | $30.83 | 15000 |
| 2025-11-07 | -80.00 | $30.39 | 18800 |
| 2025-11-06 | -74.67 | $30.67 | 4900 |
| 2025-11-05 | -45.33 | $31.11 | 4500 |
| 2025-11-04 | -65.33 | $30.81 | 4000 |
| 2025-11-03 | -23.23 | $31.48 | 7800 |
| 2025-10-31 | -36.13 | $31.28 | 4400 |
| 2025-10-30 | -31.61 | $31.35 | 6800 |
| 2025-10-29 | -10.97 | $31.67 | 9100 |
| 2025-10-28 | -16.77 | $31.58 | 7100 |
| 2025-10-27 | -10.97 | $31.67 | 2600 |
| 2025-10-24 | -38.06 | $31.25 | 3600 |
| 2025-10-23 | -45.16 | $31.14 | 5400 |
| 2025-10-22 | -52.26 | $31.03 | 6200 |
| 2025-10-21 | -42.58 | $31.18 | 11600 |
| 2025-10-20 | -18.71 | $31.55 | 6400 |
| 2025-10-17 | -42.58 | $31.18 | 6400 |
| 2025-10-16 | -43.23 | $31.17 | 8300 |
| 2025-10-15 | -40.65 | $31.21 | 2700 |
| 2025-10-14 | -68.39 | $30.78 | 4900 |
| 2025-10-13 | -47.10 | $31.11 | 4500 |
| 2025-10-10 | -82.58 | $30.56 | 45300 |
| 2025-10-09 | -31.41 | $31.46 | 7300 |
| 2025-10-08 | -11.57 | $31.70 | 2600 |
| 2025-10-07 | -31.03 | $31.39 | 3500 |
| 2025-10-06 | -3.11 | $31.78 | 3400 |
| 2025-10-03 | -6.63 | $31.56 | 4900 |
| 2025-10-02 | -8.33 | $31.52 | 5400 |
| 2025-10-01 | -5.45 | $31.38 | 8100 |
| 2025-09-30 | -16.34 | $31.16 | 4400 |
| 2025-09-29 | -21.53 | $31.04 | 5400 |
| 2025-09-26 | -35.41 | $30.75 | 5000 |
| 2025-09-25 | -24.40 | $30.98 | 2600 |
| 2025-09-24 | -20.57 | $31.06 | 11200 |
| 2025-09-23 | -19.62 | $31.08 | 9300 |
| 2025-09-22 | -12.44 | $31.23 | 15600 |
| 2025-09-19 | -14.83 | $31.18 | 1600 |
| 2025-09-18 | -8.13 | $31.32 | 3500 |
| 2025-09-17 | -6.07 | $31.36 | 10600 |
| 2025-09-16 | -0.55 | $31.16 | 5600 |
| 2025-09-15 | -0.65 | $30.88 | 3900 |
| 2025-09-12 | -6.99 | $30.68 | 6300 |
| 2025-09-11 | -2.10 | $30.75 | 5100 |
| 2025-09-10 | -5.98 | $30.45 | 2100 |
| 2025-09-09 | -4.76 | $30.35 | 12500 |
| 2025-09-08 | -5.43 | $30.12 | 1600 |
| 2025-09-05 | -19.57 | $29.99 | 4700 |
| 2025-09-04 | -59.78 | $29.62 | 1700 |
| 2025-09-03 | -50.51 | $29.67 | 12400 |
| 2025-09-02 | -60.00 | $29.54 | 4800 |
| 2025-08-29 | -40.37 | $29.73 | 3400 |
| 2025-08-28 | -12.58 | $29.98 | 1600 |
| 2025-08-27 | -23.18 | $29.82 | 4300 |
| 2025-08-26 | -5.96 | $30.08 | 2600 |
| 2025-08-25 | -5.30 | $30.09 | 1200 |
| 2025-08-22 | 0.00 | $30.12 | 1300 |
| 2025-08-21 | -31.45 | $29.51 | 3200 |
| 2025-08-20 | -27.42 | $29.56 | 9000 |
| 2025-08-19 | -33.33 | $29.52 | 4800 |
| 2025-08-18 | -15.50 | $29.75 | 4400 |
| 2025-08-15 | -30.23 | $29.56 | 11800 |
| 2025-08-14 | -35.66 | $29.49 | 7000 |
| 2025-08-13 | -8.53 | $29.84 | 12800 |
| 2025-08-12 | -31.78 | $29.54 | 12600 |
| 2025-08-11 | -52.71 | $29.27 | 9000 |
| 2025-08-08 | -43.41 | $29.39 | 11500 |
| 2025-08-07 | -27.91 | $29.59 | 8700 |
| 2025-08-06 | -51.16 | $29.29 | 11200 |
| 2025-08-05 | -62.02 | $29.15 | 25000 |
| 2025-08-04 | -62.02 | $29.15 | 7200 |
| 2025-08-01 | -91.47 | $28.77 | 9100 |
| 2025-07-31 | -86.54 | $29.05 | 10700 |
| 2025-07-30 | -89.42 | $29.02 | 20000 |
| 2025-07-29 | -60.58 | $29.32 | 28000 |
| 2025-07-28 | -56.73 | $29.36 | 11300 |
| 2025-07-25 | -24.04 | $29.70 | 3400 |
| 2025-07-24 | -18.27 | $29.76 | 5900 |
| 2025-07-23 | 0.00 | $29.95 | 8900 |
| 2025-07-22 | -8.51 | $29.63 | 9700 |
| 2025-07-21 | -10.84 | $29.53 | 39900 |
| 2025-07-18 | -11.54 | $29.43 | 900 |
| 2025-07-17 | 0.00 | $29.61 | 4200 |
| 2025-07-16 | 0.00 | $29.46 | 3300 |
| 2025-07-15 | -1.48 | $29.38 | 6000 |
| 2025-07-14 | -22.90 | $29.06 | 4500 |
| 2025-07-11 | -27.48 | $29.00 | 1200 |
| 2025-07-10 | -8.40 | $29.25 | 4400 |
| 2025-07-09 | -16.03 | $29.15 | 12900 |
| 2025-07-08 | -16.79 | $29.14 | 1700 |
| 2025-07-07 | -29.77 | $28.97 | 5000 |
| 2025-07-03 | -6.87 | $29.27 | 4700 |
| 2025-07-02 | -5.07 | $29.29 | 5000 |
| 2025-07-01 | -3.01 | $29.31 | 7900 |
| 2025-06-30 | 0.00 | $29.32 | 3900 |
| 2025-06-27 | -6.84 | $29.16 | 4800 |
| 2025-06-26 | -1.05 | $29.27 | 4800 |
| 2025-06-25 | -1.72 | $29.10 | 2500 |
| 2025-06-24 | -0.57 | $29.12 | 7300 |
| 2025-06-23 | -33.11 | $28.40 | 6000 |
| 2025-06-20 | -59.65 | $28.08 | 3500 |
| 2025-06-18 | -53.80 | $28.18 | 5200 |
| 2025-06-17 | -55.56 | $28.15 | 3100 |
| 2025-06-16 | -30.41 | $28.58 | 5800 |
| 2025-06-13 | -57.31 | $28.12 | 13200 |
| 2025-06-12 | -26.32 | $28.65 | 3600 |
| 2025-06-11 | -18.71 | $28.78 | 5600 |
| 2025-06-10 | -19.88 | $28.76 | 2600 |
| 2025-06-09 | -28.66 | $28.61 | 1800 |
| 2025-06-06 | -33.80 | $28.38 | 6700 |
| 2025-06-05 | -38.82 | $28.18 | 18600 |
| 2025-06-04 | -43.46 | $28.07 | 700 |
| 2025-06-03 | -54.01 | $27.82 | 1800 |
| 2025-06-02 | -55.27 | $27.79 | 5900 |
| 2025-05-30 | -66.67 | $27.52 | 3300 |
| 2025-05-29 | -45.52 | $27.88 | 12000 |
| 2025-05-28 | -46.60 | $27.73 | 14500 |
| 2025-05-27 | -40.82 | $27.90 | 4500 |
| 2025-05-23 | -39.80 | $27.93 | 3000 |
| 2025-05-22 | -41.47 | $27.86 | 4500 |
| 2025-05-21 | -11.71 | $27.92 | 5800 |
| 2025-05-20 | -3.32 | $28.09 | 12000 |
| 2025-05-19 | -1.12 | $28.13 | 2700 |
| 2025-05-16 | -2.88 | $28.07 | 4100 |
| 2025-05-15 | -2.24 | $28.09 | 20500 |
| 2025-05-14 | -0.90 | $28.13 | 4400 |
| 2025-05-13 | -0.95 | $27.96 | 1900 |
| 2025-05-12 | -0.34 | $27.75 | 8300 |
| 2025-05-09 | -11.92 | $26.97 | 800 |
| 2025-05-08 | -16.14 | $26.77 | 2500 |
| 2025-05-07 | -11.03 | $26.83 | 2200 |
| 2025-05-06 | -5.14 | $27.06 | 24600 |
| 2025-05-05 | -1.40 | $27.22 | 11900 |
| 2025-05-02 | -4.22 | $27.09 | 3700 |
| 2025-05-01 | -2.77 | $26.51 | 6100 |
| 2025-04-30 | -2.01 | $26.41 | 1300 |
| 2025-04-29 | -1.15 | $26.44 | 3100 |
| 2025-04-28 | -4.07 | $26.30 | 4700 |
| 2025-04-25 | -5.52 | $26.25 | 2400 |
| 2025-04-24 | -11.63 | $26.42 | 3000 |
| 2025-04-23 | -19.90 | $26.10 | 7100 |
| 2025-04-22 | -31.93 | $25.75 | 4900 |
| 2025-04-21 | -46.32 | $25.19 | 2000 |
| 2025-04-17 | -45.34 | $25.23 | 1200 |
| 2025-04-16 | -50.98 | $25.00 | 8800 |
| 2025-04-15 | -45.71 | $25.34 | 3200 |
| 2025-04-14 | -46.17 | $25.32 | 2600 |
| 2025-04-11 | -51.97 | $25.07 | 2400 |
| 2025-04-10 | -66.82 | $24.43 | 24700 |
| 2025-04-09 | -51.97 | $25.07 | 7000 |
| 2025-04-08 | -96.06 | $23.17 | 17800 |
| 2025-04-07 | -92.10 | $23.58 | 21600 |
| 2025-04-04 | -97.05 | $24.35 | 14300 |
| 2025-04-03 | -90.51 | $25.88 | 8100 |
| 2025-04-02 | -57.59 | $26.40 | 8700 |
| 2025-04-01 | -66.46 | $26.26 | 1700 |
| 2025-03-31 | -64.04 | $26.17 | 5800 |
| 2025-03-28 | -57.92 | $26.25 | 5900 |
| 2025-03-27 | -27.87 | $26.80 | 5800 |
| 2025-03-26 | -33.88 | $26.69 | 5000 |
| 2025-03-25 | -19.13 | $26.96 | 3400 |
| 2025-03-24 | -16.39 | $27.01 | 24800 |
| 2025-03-21 | -22.95 | $26.89 | 5000 |
| 2025-03-20 | -15.30 | $27.03 | 11300 |
| 2025-03-19 | -0.55 | $27.30 | 3800 |
| 2025-03-18 | -8.94 | $27.11 | 2500 |
| 2025-03-17 | -2.79 | $27.22 | 16800 |
| 2025-03-14 | -30.90 | $26.71 | 13100 |
| 2025-03-13 | -59.55 | $26.20 | 9000 |
| 2025-03-12 | -53.37 | $26.31 | 15700 |
| 2025-03-11 | -64.04 | $26.12 | 4700 |
| 2025-03-10 | -83.15 | $25.78 | 6600 |
| 2025-03-07 | -38.20 | $26.58 | 7300 |
| 2025-03-06 | -46.07 | $26.44 | 4500 |
| 2025-03-05 | -29.21 | $26.74 | 7700 |
| 2025-03-04 | -78.09 | $25.87 | 12100 |
| 2025-03-03 | -97.19 | $25.53 | 8300 |
| 2025-02-28 | -87.50 | $25.79 | 6200 |
| 2025-02-27 | -94.96 | $26.13 | 5500 |
| 2025-02-26 | -51.26 | $26.65 | 51500 |
| 2025-02-25 | -58.39 | $26.39 | 6000 |
| 2025-02-24 | -52.00 | $26.48 | 5800 |
| 2025-02-21 | -20.67 | $26.95 | 7300 |
| 2025-02-20 | -7.59 | $27.10 | 10900 |
| 2025-02-19 | -15.83 | $26.93 | 11500 |
| 2025-02-18 | -7.91 | $27.04 | 38500 |
| 2025-02-14 | -3.94 | $26.98 | 43400 |
| 2025-02-13 | -10.34 | $26.80 | 4800 |
| 2025-02-12 | -26.27 | $26.61 | 24100 |
| 2025-02-11 | -20.65 | $26.60 | 28200 |
| 2025-02-10 | -9.30 | $26.76 | 6800 |
| 2025-02-07 | -17.02 | $26.60 | 182000 |
| 2025-02-06 | -14.53 | $26.57 | 14700 |
| 2025-02-05 | -11.73 | $26.62 | 15100 |
| 2025-02-04 | -4.44 | $26.76 | 7400 |
| 2025-02-03 | -23.89 | $26.41 | 21400 |
| 2025-01-31 | -26.11 | $26.37 | 8800 |
| 2025-01-30 | -8.89 | $26.68 | 26400 |
| 2025-01-29 | -37.78 | $26.16 | 37400 |
| 2025-01-28 | -40.00 | $26.12 | 21000 |
| 2025-01-27 | -55.56 | $25.84 | 46800 |
| 2025-01-24 | -20.00 | $26.48 | 6600 |
| 2025-01-23 | -22.78 | $26.43 | 10800 |
| 2025-01-22 | -31.11 | $26.28 | 33500 |
| 2025-01-21 | -26.11 | $26.37 | 9000 |
| 2025-01-17 | -40.10 | $26.19 | 8000 |
| 2025-01-16 | -54.36 | $25.93 | 14900 |
| 2025-01-15 | -61.27 | $25.83 | 10700 |
| 2025-01-14 | -83.02 | $25.40 | 6800 |
| 2025-01-13 | -89.62 | $25.26 | 3600 |
| 2025-01-10 | -73.13 | $25.65 | 16700 |
| 2025-01-08 | -80.69 | $26.14 | 4300 |
| 2025-01-07 | -74.01 | $26.32 | 15900 |
| 2025-01-06 | -60.45 | $26.56 | 12200 |
| 2025-01-03 | -65.54 | $26.47 | 3400 |
| 2025-01-02 | -80.79 | $26.20 | 4900 |
| 2024-12-31 | -88.70 | $26.06 | 10400 |
| 2024-12-30 | -85.88 | $26.11 | 20700 |
| 2024-12-27 | -63.84 | $26.50 | 17700 |
| 2024-12-26 | -51.41 | $26.72 | 22200 |
| 2024-12-24 | -50.28 | $26.74 | 38200 |
| 2024-12-23 | -51.98 | $26.71 | 21500 |
| 2024-12-20 | -59.32 | $26.58 | 17900 |
| 2024-12-19 | -66.67 | $26.45 | 11800 |
| 2024-12-18 | -75.14 | $26.30 | 11000 |
| 2024-12-17 | -36.72 | $26.98 | 195300 |
| 2024-12-16 | -37.85 | $26.96 | 38600 |
| 2024-12-13 | -28.25 | $27.13 | 12000 |
| 2024-12-12 | -35.03 | $27.01 | 12600 |
| 2024-12-11 | -20.90 | $27.26 | 16300 |
| 2024-12-10 | -33.33 | $27.04 | 13100 |
| 2024-12-09 | -12.03 | $27.44 | 22200 |
| 2024-12-06 | -31.88 | $26.99 | 10200 |
| 2024-12-05 | -48.62 | $26.98 | 32000 |
| 2024-12-04 | -54.70 | $26.87 | 10100 |
| 2024-12-03 | -64.64 | $26.69 | 9200 |
| 2024-12-02 | -75.69 | $26.49 | 3500 |
| 2024-11-29 | -86.19 | $26.30 | 5600 |
| 2024-11-27 | -88.69 | $26.37 | 11500 |
| 2024-11-26 | -83.33 | $26.46 | 17200 |
| 2024-11-25 | -75.00 | $26.60 | 3600 |
| 2024-11-22 | -87.04 | $26.53 | 5300 |
| 2024-11-21 | -87.78 | $26.51 | 5600 |
| 2024-11-20 | -59.07 | $26.47 | 26200 |
| 2024-11-19 | -58.33 | $26.50 | 6400 |
| 2024-11-18 | -60.78 | $26.40 | 7200 |
| 2024-11-15 | -64.71 | $26.24 | 17200 |
| 2024-11-14 | -60.54 | $26.41 | 7600 |
| 2024-11-13 | -59.31 | $26.46 | 16900 |
| 2024-11-12 | -53.68 | $26.69 | 208600 |
| 2024-11-11 | -45.10 | $27.04 | 647500 |
| 2024-11-08 | -39.95 | $27.25 | 8500 |
| 2024-11-07 | -26.23 | $27.81 | 19500 |
| 2024-11-06 | -36.03 | $27.41 | 2800 |
| 2024-11-05 | -31.62 | $27.59 | 7200 |
| 2024-11-04 | -39.71 | $27.26 | 4100 |
| 2024-11-01 | -43.14 | $27.12 | 1300 |
| 2024-10-31 | -44.61 | $27.06 | 7600 |
| 2024-10-30 | -38.97 | $27.29 | 6000 |
| 2024-10-29 | -35.54 | $27.43 | 8200 |
| 2024-10-28 | -31.62 | $27.59 | 6900 |
| 2024-10-25 | -19.35 | $27.51 | 6300 |
| 2024-10-24 | -27.42 | $27.50 | 35200 |
| 2024-10-23 | -89.15 | $27.46 | 5300 |
| 2024-10-22 | -92.16 | $27.67 | 9100 |
| 2024-10-21 | -86.27 | $27.73 | 2700 |
| 2024-10-18 | -63.64 | $27.77 | 3700 |
| 2024-10-17 | -55.83 | $27.70 | 21400 |
| 2024-10-16 | -53.80 | $27.69 | 4900 |
| 2024-10-15 | -48.31 | $27.61 | 4500 |
| 2024-10-14 | -26.42 | $28.05 | 2300 |
| 2024-10-11 | -23.50 | $28.10 | 17800 |
| 2024-10-10 | -30.88 | $27.94 | 1600 |
| 2024-10-09 | -39.37 | $27.74 | 6300 |
| 2024-10-08 | -28.01 | $27.82 | 11000 |
| 2024-10-07 | -21.99 | $27.99 | 6100 |
| 2024-10-04 | -21.28 | $28.01 | 5000 |
| 2024-10-03 | -27.18 | $27.83 | 11200 |
| 2024-10-02 | -16.38 | $28.14 | 13400 |
| 2024-10-01 | -25.44 | $27.88 | 8200 |
| 2024-09-30 | -28.57 | $27.79 | 6300 |
| 2024-09-27 | -8.36 | $28.37 | 63200 |
| 2024-09-26 | -1.05 | $28.58 | 18900 |
| 2024-09-25 | -10.18 | $27.77 | 3100 |
| 2024-09-24 | -1.77 | $27.96 | 39200 |
| 2024-09-23 | -1.86 | $27.32 | 4200 |
| 2024-09-20 | -5.76 | $27.05 | 4100 |
| 2024-09-19 | -2.88 | $27.09 | 11300 |
| 2024-09-18 | -36.84 | $26.58 | 4600 |
| 2024-09-17 | -41.84 | $26.56 | 9800 |
| 2024-09-16 | -45.95 | $26.54 | 6900 |
| 2024-09-13 | -41.89 | $26.60 | 6200 |
| 2024-09-12 | -42.57 | $26.59 | 2100 |
| 2024-09-11 | -60.81 | $26.32 | 12100 |
| 2024-09-10 | -79.73 | $26.04 | 9500 |
| 2024-09-09 | -79.05 | $26.05 | 3700 |
| 2024-09-06 | -97.97 | $25.77 | 3500 |
| 2024-09-05 | -66.67 | $26.22 | 12300 |
| 2024-09-04 | -56.25 | $26.23 | 7500 |
| 2024-09-03 | -49.33 | $26.11 | 12600 |
| 2024-08-30 | -15.86 | $26.73 | 6100 |
| 2024-08-29 | -19.09 | $26.63 | 10100 |
| 2024-08-28 | -22.33 | $26.53 | 11500 |
| 2024-08-27 | -14.89 | $26.76 | 19700 |
| 2024-08-26 | -18.45 | $26.65 | 8600 |
| 2024-08-23 | -7.44 | $26.99 | 4800 |
| 2024-08-22 | -18.77 | $26.64 | 2800 |
| 2024-08-21 | -5.18 | $27.06 | 7000 |
| 2024-08-20 | -6.80 | $27.01 | 13400 |
| 2024-08-19 | 0.00 | $27.22 | 3300 |
| 2024-08-16 | -5.59 | $27.00 | 40200 |
| 2024-08-15 | -13.16 | $26.77 | 11100 |
| 2024-08-14 | -27.02 | $26.48 | 8800 |
| 2024-08-13 | -22.53 | $26.64 | 3400 |
| 2024-08-12 | -41.21 | $26.37 | 3800 |
| 2024-08-09 | -47.04 | $26.19 | 19800 |
| 2024-08-08 | -52.08 | $26.09 | 17200 |
| 2024-08-07 | -67.72 | $25.46 | 8500 |
| 2024-08-06 | -72.82 | $25.25 | 13800 |
| 2024-08-05 | -78.40 | $25.02 | 19400 |
| 2024-08-02 | -94.58 | $25.63 | 10300 |
| 2024-08-01 | -95.89 | $26.15 | 12600 |
| 2024-07-31 | -69.34 | $26.78 | 25600 |
| 2024-07-30 | -96.23 | $26.21 | 9100 |
| 2024-07-29 | -93.43 | $26.40 | 6100 |
| 2024-07-26 | -82.32 | $26.62 | 8200 |
| 2024-07-25 | -95.96 | $26.35 | 12000 |
| 2024-07-24 | -100.00 | $26.61 | 10500 |
| 2024-07-23 | -83.45 | $27.04 | 8500 |
| 2024-07-22 | -74.48 | $27.17 | 17800 |
| 2024-07-19 | -99.31 | $26.81 | 41300 |
| 2024-07-18 | -94.74 | $26.99 | 13700 |
| 2024-07-17 | -72.93 | $27.28 | 2500 |
| 2024-07-16 | -21.53 | $27.94 | 12800 |
| 2024-07-15 | -28.39 | $27.81 | 8500 |
| 2024-07-12 | -9.68 | $28.10 | 2500 |
| 2024-07-11 | -20.65 | $27.93 | 23600 |
| 2024-07-10 | 0.00 | $27.99 | 5000 |
| 2024-07-09 | 0.00 | $27.85 | 11200 |
| 2024-07-08 | -7.26 | $27.55 | 5500 |
| 2024-07-05 | 0.00 | $27.52 | 8000 |
| 2024-07-03 | -0.87 | $27.46 | 7900 |
| 2024-07-02 | -20.75 | $27.12 | 5500 |
| 2024-07-01 | -27.67 | $27.01 | 5400 |
| 2024-06-28 | -25.16 | $27.05 | 9300 |
| 2024-06-27 | -28.93 | $26.99 | 6400 |
| 2024-06-26 | -21.38 | $27.11 | 12500 |
| 2024-06-25 | -21.38 | $27.11 | 51100 |
| 2024-06-24 | -22.01 | $27.10 | 20800 |
| 2024-06-21 | -18.87 | $27.15 | 15200 |
| 2024-06-20 | -10.69 | $27.28 | 27100 |
| 2024-06-18 | -2.07 | $27.28 | 26400 |
| 2024-06-17 | -20.14 | $27.01 | 13500 |
| 2024-06-14 | -38.46 | $26.82 | 27400 |
| 2024-06-13 | -38.46 | $26.82 | 9700 |
| 2024-06-12 | -40.38 | $26.79 | 35400 |
| 2024-06-11 | -58.97 | $26.50 | 6300 |
| 2024-06-10 | -46.79 | $26.69 | 4400 |
| 2024-06-07 | -61.54 | $26.46 | 6200 |
| 2024-06-06 | -44.23 | $26.73 | 12300 |
| 2024-06-05 | -54.49 | $26.57 | 16100 |
| 2024-06-04 | -89.74 | $26.02 | 10000 |
| 2024-06-03 | -62.75 | $26.46 | 12500 |
| 2024-05-31 | -87.58 | $26.08 | 9700 |
| 2024-05-30 | -68.63 | $26.37 | 15100 |
| 2024-05-29 | -52.97 | $26.44 | 11100 |
| 2024-05-28 | -30.27 | $26.86 | 7900 |
| 2024-05-24 | -27.57 | $26.91 | 5100 |
| 2024-05-23 | -33.51 | $26.80 | 11200 |
| 2024-05-22 | -27.88 | $26.84 | 16800 |
| 2024-05-21 | -19.23 | $27.02 | 27200 |
| 2024-05-20 | -7.44 | $27.26 | 7000 |
| 2024-05-17 | -2.43 | $27.36 | 21900 |
| 2024-05-16 | -3.43 | $27.20 | 24000 |
| 2024-05-15 | -1.32 | $27.19 | 9800 |
| 2024-05-14 | 0.00 | $26.87 | 16800 |
| 2024-05-13 | -3.53 | $26.59 | 7900 |
| 2024-05-10 | -9.94 | $26.40 | 15600 |
| 2024-05-09 | -8.07 | $26.43 | 5600 |
| 2024-05-08 | -11.18 | $26.38 | 17100 |
| 2024-05-07 | -14.91 | $26.32 | 9700 |
| 2024-05-06 | -3.01 | $26.56 | 55000 |
| 2024-05-03 | -4.22 | $26.54 | 10600 |
| 2024-05-02 | -26.51 | $26.17 | 8700 |
| 2024-05-01 | -61.40 | $25.61 | 10000 |
| 2024-04-30 | -59.06 | $25.65 | 8300 |
| 2024-04-29 | -41.52 | $25.95 | 21200 |
| 2024-04-26 | -46.78 | $25.86 | 14700 |
| 2024-04-25 | -58.48 | $25.66 | 12500 |
| 2024-04-24 | -61.99 | $25.60 | 12300 |
| 2024-04-23 | -65.50 | $25.54 | 21600 |
| 2024-04-22 | -85.96 | $25.19 | 26300 |
| 2024-04-19 | -96.47 | $25.02 | 74500 |
| 2024-04-18 | -95.57 | $25.15 | 11500 |
| 2024-04-17 | -97.47 | $25.12 | 29300 |
| 2024-04-16 | -98.01 | $25.18 | 29500 |
| 2024-04-15 | -97.44 | $25.52 | 54400 |
| 2024-04-12 | -76.07 | $25.77 | 14300 |
| 2024-04-11 | -17.09 | $26.46 | 3600 |
| 2024-04-10 | -29.91 | $26.31 | 21900 |
| 2024-04-09 | -5.13 | $26.60 | 9800 |
| 2024-04-08 | -17.09 | $26.46 | 17100 |
| 2024-04-05 | -25.64 | $26.36 | 25500 |
| 2024-04-04 | -35.90 | $26.24 | 13000 |
| 2024-04-03 | -13.48 | $26.26 | 12400 |
| 2024-04-02 | -11.24 | $26.28 | 8900 |
| 2024-04-01 | -17.98 | $26.22 | 9700 |
| 2024-03-28 | -20.48 | $26.15 | 23700 |
| 2024-03-27 | -32.53 | $26.05 | 29600 |
| 2024-03-26 | -38.10 | $26.00 | 9100 |
| 2024-03-25 | -36.90 | $26.01 | 15700 |
| 2024-03-22 | -44.05 | $25.95 | 30000 |
| 2024-03-21 | -30.95 | $26.06 | 6400 |
| 2024-03-20 | -36.90 | $26.01 | 69100 |
| 2024-03-19 | -84.52 | $25.61 | 47400 |
| 2024-03-18 | -77.38 | $25.67 | 13800 |
| 2024-03-15 | -80.95 | $25.64 | 29300 |
| 2024-03-14 | -51.14 | $25.87 | 79000 |
| 2024-03-13 | -22.22 | $26.10 | 39500 |
| 2024-03-12 | -7.25 | $26.22 | 18200 |
| 2024-03-11 | -23.91 | $25.99 | 18700 |
| 2024-03-08 | -21.74 | $26.02 | 13900 |
| 2024-03-07 | -1.69 | $26.10 | 32000 |
| 2024-03-06 | -11.01 | $25.91 | 23600 |
| 2024-03-05 | -40.54 | $25.58 | 11900 |
| 2024-03-04 | -15.38 | $25.81 | 57600 |
| 2024-03-01 | -5.59 | $25.95 | 8400 |
| 2024-02-29 | -30.77 | $25.59 | 15000 |
| 2024-02-28 | -32.91 | $25.51 | 17700 |
| 2024-02-27 | -14.56 | $25.80 | 12800 |
| 2024-02-26 | -11.39 | $25.85 | 12500 |
| 2024-02-23 | -6.33 | $25.93 | 44100 |
| 2024-02-22 | -2.61 | $25.94 | 29000 |
| 2024-02-21 | -11.03 | $25.66 | 21400 |
| 2024-02-20 | -7.81 | $25.63 | 14900 |
| 2024-02-16 | -9.57 | $25.49 | 27500 |
| 2024-02-15 | -1.80 | $25.54 | 14500 |
| 2024-02-14 | -8.94 | $25.44 | 28800 |
| 2024-02-13 | -36.73 | $25.01 | 25700 |
| 2024-02-12 | -7.48 | $25.44 | 56900 |
| 2024-02-09 | -2.44 | $25.28 | 17400 |
| 2024-02-08 | -9.57 | $25.12 | 33500 |
| 2024-02-07 | 0.00 | $25.23 | 6600 |
| 2024-02-06 | -2.80 | $25.12 | 16500 |
| 2024-02-05 | -39.25 | $24.73 | 14200 |
| 2024-02-02 | -41.28 | $24.72 | 24700 |
| 2024-02-01 | -43.12 | $24.70 | 20900 |
| 2024-01-31 | -61.47 | $24.50 | 22200 |
| 2024-01-30 | -54.70 | $24.61 | 42600 |
| 2024-01-29 | -48.57 | $24.80 | 54200 |
| 2024-01-26 | -45.77 | $24.85 | 42900 |
| 2024-01-25 | -44.76 | $24.87 | 38200 |
| 2024-01-24 | -44.76 | $24.87 | 32600 |
| 2024-01-23 | -55.24 | $24.72 | 13400 |
| 2024-01-22 | -65.73 | $24.57 | 33200 |
| 2024-01-19 | -55.24 | $24.72 | 36200 |
| 2024-01-18 | -73.43 | $24.46 | 31500 |
| 2024-01-17 | -93.01 | $24.18 | 27500 |
| 2024-01-16 | -99.04 | $24.48 | 24000 |
| 2024-01-12 | -74.65 | $24.98 | 46100 |
| 2024-01-11 | -32.37 | $24.95 | 50500 |
| 2024-01-10 | -39.31 | $24.83 | 28800 |
| 2024-01-09 | -36.99 | $24.87 | 43900 |
| 2024-01-08 | -22.54 | $25.12 | 37000 |
| 2024-01-05 | -28.90 | $25.01 | 19500 |
| 2024-01-04 | -27.17 | $25.04 | 26500 |
| 2024-01-03 | -29.48 | $25.00 | 20300 |
| 2024-01-02 | -24.28 | $25.09 | 34000 |
| 2023-12-29 | -6.36 | $25.40 | 74600 |
| 2023-12-28 | -6.94 | $25.39 | 53600 |
| 2023-12-27 | -5.78 | $25.41 | 174500 |
| 2023-12-26 | -3.05 | $25.37 | 51800 |
| 2023-12-22 | -13.55 | $25.12 | 108900 |
| 2023-12-21 | -4.52 | $25.26 | 124800 |
| 2023-12-20 | -32.90 | $24.82 | 201000 |
| 2023-12-19 | -1.29 | $25.31 | 158800 |
| 2023-12-18 | -18.30 | $25.03 | 94300 |
| 2023-12-15 | -14.38 | $25.09 | 22200 |
| 2023-12-14 | -6.00 | $25.19 | 46500 |
| 2023-12-13 | -0.90 | $24.88 | 221700 |
| 2023-12-12 | -54.24 | $24.54 | 79200 |
| 2023-12-11 | -29.52 | $24.55 | 83600 |
| 2023-12-08 | -42.73 | $24.39 | 49300 |
| 2023-12-07 | -41.82 | $24.40 | 65100 |
| 2023-12-06 | -52.73 | $24.28 | 37200 |
| 2023-12-05 | -43.64 | $24.38 | 30700 |
| 2023-12-04 | -33.64 | $24.49 | 15800 |
| 2023-12-01 | -13.64 | $24.71 | 15100 |
| 2023-11-30 | -21.14 | $24.60 | 34800 |
| 2023-11-29 | -18.86 | $24.53 | 24100 |
| 2023-11-28 | -8.89 | $24.70 | 71900 |
| 2023-11-27 | -19.44 | $24.51 | 13700 |
| 2023-11-24 | -14.44 | $24.60 | 26800 |
| 2023-11-22 | -12.02 | $24.64 | 15600 |
| 2023-11-21 | -16.94 | $24.55 | 49100 |
| 2023-11-20 | -2.73 | $24.81 | 23300 |
| 2023-11-17 | -15.00 | $24.56 | 26400 |
| 2023-11-16 | -18.33 | $24.50 | 24800 |
| 2023-11-15 | -5.00 | $24.74 | 31400 |
| 2023-11-14 | -0.65 | $24.55 | 209000 |
| 2023-11-13 | -32.06 | $23.92 | 44000 |
| 2023-11-10 | -27.48 | $23.98 | 35600 |
| 2023-11-09 | -39.69 | $23.82 | 42500 |
| 2023-11-08 | -22.14 | $24.05 | 94600 |
| 2023-11-07 | -14.50 | $24.15 | 103200 |
| 2023-11-06 | -11.45 | $24.19 | 94700 |
| 2023-11-03 | -4.92 | $24.19 | 40500 |
| 2023-11-02 | -35.51 | $23.72 | 28200 |
| 2023-11-01 | -75.70 | $23.29 | 35000 |
| 2023-10-31 | -85.98 | $23.18 | 34100 |
| 2023-10-30 | -75.70 | $23.29 | 32400 |
| 2023-10-27 | -95.33 | $23.08 | 52400 |
| 2023-10-26 | -90.65 | $23.13 | 59200 |
| 2023-10-25 | -79.44 | $23.25 | 63500 |
| 2023-10-24 | -56.07 | $23.50 | 43200 |
| 2023-10-23 | -78.50 | $23.26 | 84600 |
| 2023-10-20 | -100.00 | $23.15 | 49300 |
| 2023-10-19 | -92.71 | $23.36 | 132600 |
| 2023-10-18 | -81.25 | $23.47 | 48700 |
| 2023-10-17 | -63.93 | $23.73 | 27800 |
| 2023-10-16 | -54.92 | $23.84 | 41900 |
| 2023-10-13 | -70.45 | $23.68 | 23100 |
| 2023-10-12 | -65.49 | $23.78 | 52400 |
| 2023-10-11 | -49.32 | $24.04 | 165900 |
| 2023-10-10 | -58.11 | $23.91 | 49200 |
| 2023-10-09 | -81.76 | $23.56 | 31800 |
| 2023-10-06 | -68.24 | $23.76 | 74300 |
| 2023-10-05 | -89.19 | $23.45 | 86900 |
| 2023-10-04 | -93.24 | $23.39 | 67900 |
| 2023-10-03 | -98.77 | $23.34 | 74900 |
| 2023-10-02 | -84.39 | $23.66 | 83600 |
| 2023-09-29 | -81.96 | $23.74 | 179900 |
| 2023-09-28 | -88.14 | $23.62 | 78300 |
| 2023-09-27 | -93.41 | $23.63 | 42300 |
| 2023-09-26 | -98.84 | $23.63 | 59200 |
| 2023-09-25 | -85.81 | $24.06 | 74100 |
| 2023-09-22 | -81.08 | $24.13 | 72700 |
| 2023-09-21 | -100.00 | $23.85 | 50900 |
| 2023-09-20 | -81.48 | $24.23 | 40100 |
| 2023-09-19 | -67.41 | $24.42 | 31900 |
| 2023-09-18 | -56.30 | $24.57 | 19300 |
| 2023-09-15 | -57.78 | $24.55 | 68100 |
| 2023-09-14 | -46.67 | $24.70 | 92600 |
| 2023-09-13 | -51.85 | $24.63 | 65000 |
| 2023-09-12 | -49.63 | $24.66 | 66800 |
| 2023-09-11 | -49.63 | $24.66 | 52100 |
| 2023-09-08 | -69.63 | $24.39 | 49200 |
| 2023-09-07 | -77.60 | $24.39 | 1.1M |
| 2023-09-06 | -63.86 | $24.75 | 59900 |
| 2023-09-05 | -54.82 | $24.90 | 69900 |
| 2023-09-01 | -36.14 | $25.21 | 33900 |
| 2023-08-31 | -53.29 | $24.93 | 145500 |
| 2023-08-30 | -41.32 | $25.13 | 50600 |
| 2023-08-29 | -38.92 | $25.17 | 58500 |
| 2023-08-28 | -67.63 | $24.82 | 54700 |
| 2023-08-25 | -80.00 | $24.61 | 64300 |
| 2023-08-24 | -80.87 | $24.59 | 48500 |
| 2023-08-23 | -72.61 | $24.78 | 76700 |
| 2023-08-22 | -90.87 | $24.36 | 48300 |
| 2023-08-21 | -90.00 | $24.38 | 44400 |
| 2023-08-18 | -95.22 | $24.26 | 49500 |
| 2023-08-17 | -99.01 | $24.44 | 146700 |
| 2023-08-16 | -98.01 | $24.48 | 49000 |
| 2023-08-15 | -96.20 | $24.68 | 49300 |
| 2023-08-14 | -90.12 | $24.99 | 60000 |
| 2023-08-11 | -94.37 | $25.11 | 44500 |
| 2023-08-10 | -71.13 | $25.44 | 85900 |
| 2023-08-09 | -80.99 | $25.30 | 52800 |
| 2023-08-08 | -88.03 | $25.20 | 51600 |
| 2023-08-07 | -61.81 | $25.56 | 15700 |
| 2023-08-04 | -52.69 | $25.57 | 163100 |
| 2023-08-03 | -46.93 | $25.61 | 30300 |
| 2023-08-02 | -52.91 | $25.45 | 172600 |
| 2023-08-01 | -19.05 | $26.09 | 71300 |
| 2023-07-31 | -2.65 | $26.40 | 23000 |
| 2023-07-28 | -1.08 | $26.39 | 25700 |
| 2023-07-27 | -21.25 | $25.82 | 29100 |
| 2023-07-26 | -4.46 | $26.06 | 48500 |
| 2023-07-25 | -19.75 | $25.82 | 100800 |
| 2023-07-24 | -24.84 | $25.74 | 58700 |
| 2023-07-21 | -42.68 | $25.46 | 72600 |
| 2023-07-20 | -36.31 | $25.56 | 69600 |
| 2023-07-19 | -22.93 | $25.77 | 41700 |
| 2023-07-18 | -25.48 | $25.73 | 52000 |
| 2023-07-17 | -12.74 | $25.93 | 84000 |
| 2023-07-14 | -18.47 | $25.84 | 106600 |
| 2023-07-13 | -3.47 | $25.95 | 37100 |
| 2023-07-12 | -8.13 | $25.69 | 29900 |
| 2023-07-11 | -43.90 | $25.25 | 24500 |
| 2023-07-10 | -71.54 | $24.91 | 23000 |
| 2023-07-07 | -67.69 | $24.91 | 45300 |
| 2023-07-06 | -85.29 | $24.63 | 63500 |
| 2023-07-05 | -46.71 | $25.08 | 24600 |
| 2023-07-03 | -38.16 | $25.21 | 24400 |
| 2023-06-30 | -54.84 | $24.94 | 67900 |
| 2023-06-29 | -41.56 | $24.78 | 96100 |
| 2023-06-28 | -37.45 | $24.88 | 83000 |
| 2023-06-27 | -32.51 | $25.00 | 86400 |
| 2023-06-26 | -46.09 | $24.67 | 38100 |
| 2023-06-23 | -45.68 | $24.68 | 47100 |
| 2023-06-22 | -30.45 | $25.05 | 112900 |
| 2023-06-21 | -28.81 | $25.09 | 148100 |
| 2023-06-20 | -27.57 | $25.12 | 38800 |
| 2023-06-16 | -6.17 | $25.64 | 69400 |
| 2023-06-15 | -0.42 | $25.72 | 50600 |
| 2023-06-14 | -1.44 | $25.42 | 53100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.81
2026-07-31
Close Price
$35.48
Vol: 4600Average Directional Index - Detailed Analysis
Minimum
4.66
Average
19.58
Maximum
61.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.81 | $35.48 | 4600 |
| 2026-07-30 | 19.14 | $35.27 | 3700 |
| 2026-07-29 | 19.11 | $33.74 | 3509 |
| 2026-07-28 | 18.38 | $34.52 | 7400 |
| 2026-07-27 | 17.76 | $35.07 | 4321 |
| 2026-07-24 | 17.38 | $34.94 | 4600 |
| 2026-07-23 | 16.84 | $35.43 | 22243 |
| 2026-07-22 | 16.39 | $35.88 | 5143 |
| 2026-07-21 | 16.17 | $36.15 | 8500 |
| 2026-07-20 | 15.95 | $35.09 | 6800 |
| 2026-07-17 | 15.24 | $35.04 | 3319 |
| 2026-07-16 | 14.24 | $35.51 | 4800 |
| 2026-07-15 | 13.56 | $36.22 | 2900 |
| 2026-07-14 | 13.03 | $36.25 | 940 |
| 2026-07-13 | 12.56 | $35.75 | 1211 |
| 2026-07-10 | 11.98 | $37.10 | 2411 |
| 2026-07-09 | 11.87 | $37.04 | 3100 |
| 2026-07-08 | 11.76 | $36.79 | 3000 |
| 2026-07-07 | 11.45 | $36.57 | 2710 |
| 2026-07-06 | 11.07 | $37.59 | 3701 |
| 2026-07-02 | 11.10 | $36.41 | 9827 |
| 2026-07-01 | 10.86 | $36.77 | 11413 |
| 2026-06-30 | 10.88 | $37.64 | 5000 |
| 2026-06-29 | 11.10 | $36.95 | 10708 |
| 2026-06-26 | 10.96 | $37.03 | 4600 |
| 2026-06-25 | 11.08 | $37.38 | 7300 |
| 2026-06-24 | 11.44 | $37.34 | 1916 |
| 2026-06-23 | 11.46 | $37.16 | 9900 |
| 2026-06-22 | 11.50 | $39.18 | 3113 |
| 2026-06-18 | 11.66 | $39.13 | 3500 |
| 2026-06-17 | 11.91 | $38.01 | 3818 |
| 2026-06-16 | 12.37 | $38.08 | 5200 |
| 2026-06-15 | 12.91 | $38.69 | 1326 |
| 2026-06-12 | 13.20 | $37.53 | 6500 |
| 2026-06-11 | 13.73 | $37.38 | 900 |
| 2026-06-10 | 14.14 | $35.96 | 3500 |
| 2026-06-09 | 14.18 | $36.53 | 12347 |
| 2026-06-08 | 14.22 | $36.64 | 6800 |
| 2026-06-05 | 14.67 | $35.98 | 42121 |
| 2026-06-04 | 15.12 | $38.31 | 3900 |
| 2026-06-03 | 15.15 | $38.50 | 22900 |
| 2026-06-02 | 14.76 | $39.15 | 4100 |
| 2026-06-01 | 14.06 | $38.58 | 3100 |
| 2026-05-29 | 13.51 | $37.71 | 11600 |
| 2026-05-28 | 13.37 | $37.68 | 5834 |
| 2026-05-27 | 13.30 | $37.76 | 2648 |
| 2026-05-26 | 12.97 | $37.53 | 3400 |
| 2026-05-22 | 12.74 | $36.19 | 4400 |
| 2026-05-21 | 13.16 | $36.20 | 7113 |
| 2026-05-20 | 13.60 | $35.95 | 2500 |
| 2026-05-19 | 14.24 | $35.29 | 4500 |
| 2026-05-18 | 14.79 | $35.63 | 500 |
| 2026-05-15 | 15.56 | $35.65 | 3400 |
| 2026-05-14 | 16.37 | $37.05 | 5900 |
| 2026-05-13 | 16.40 | $36.94 | 4500 |
| 2026-05-12 | 16.47 | $36.29 | 5521 |
| 2026-05-11 | 16.75 | $37.46 | 4326 |
| 2026-05-08 | 15.88 | $37.50 | 1711 |
| 2026-05-07 | 14.99 | $36.70 | 7200 |
| 2026-05-06 | 14.13 | $37.22 | 4500 |
| 2026-05-05 | 13.14 | $35.90 | 4400 |
| 2026-05-04 | 12.66 | $35.06 | 6915 |
| 2026-05-01 | 12.45 | $35.04 | 8300 |
| 2026-04-30 | 12.40 | $35.01 | 13000 |
| 2026-04-29 | 12.42 | $34.28 | 4011 |
| 2026-04-28 | 12.79 | $34.31 | 7838 |
| 2026-04-27 | 13.22 | $34.74 | 5229 |
| 2026-04-24 | 13.31 | $34.84 | 7100 |
| 2026-04-23 | 13.42 | $34.17 | 6132 |
| 2026-04-22 | 13.68 | $34.91 | 6500 |
| 2026-04-21 | 13.57 | $34.20 | 3418 |
| 2026-04-20 | 13.54 | $34.47 | 7700 |
| 2026-04-17 | 13.62 | $34.79 | 4909 |
| 2026-04-16 | 13.47 | $34.11 | 2400 |
| 2026-04-15 | 13.79 | $33.93 | 1309 |
| 2026-04-14 | 14.24 | $33.87 | 4123 |
| 2026-04-13 | 14.74 | $33.30 | 2633 |
| 2026-04-10 | 15.46 | $33.04 | 3037 |
| 2026-04-09 | 16.21 | $32.92 | 3816 |
| 2026-04-08 | 17.05 | $33.08 | 4713 |
| 2026-04-07 | 17.78 | $31.25 | 5000 |
| 2026-04-06 | 17.67 | $31.08 | 5623 |
| 2026-04-02 | 17.62 | $30.86 | 3541 |
| 2026-04-01 | 17.46 | $31.23 | 18200 |
| 2026-03-31 | 17.70 | $30.89 | 4400 |
| 2026-03-30 | 17.59 | $29.81 | 6415 |
| 2026-03-27 | 17.06 | $30.27 | 5100 |
| 2026-03-26 | 16.73 | $30.45 | 10400 |
| 2026-03-25 | 16.49 | $31.58 | 8700 |
| 2026-03-24 | 16.71 | $31.16 | 5500 |
| 2026-03-23 | 16.68 | $31.55 | 6234 |
| 2026-03-20 | 16.84 | $30.57 | 9644 |
| 2026-03-19 | 16.67 | $31.61 | 6600 |
| 2026-03-18 | 16.75 | $31.68 | 500 |
| 2026-03-17 | 17.19 | $32.34 | 4501 |
| 2026-03-16 | 18.04 | $32.14 | 14104 |
| 2026-03-13 | 18.78 | $31.23 | 3421 |
| 2026-03-12 | 19.32 | $31.33 | 11917 |
| 2026-03-11 | 19.97 | $32.33 | 2500 |
| 2026-03-10 | 20.88 | $32.40 | 12223 |
| 2026-03-09 | 21.78 | $32.05 | 9600 |
| 2026-03-06 | 22.66 | $31.52 | 13722 |
| 2026-03-05 | 23.30 | $31.89 | 11333 |
| 2026-03-04 | 24.05 | $32.67 | 16000 |
| 2026-03-03 | 25.30 | $32.11 | 4600 |
| 2026-03-02 | 26.28 | $33.57 | 1511 |
| 2026-02-27 | 26.71 | $34.12 | 7300 |
| 2026-02-26 | 26.41 | $34.35 | 6100 |
| 2026-02-25 | 26.04 | $34.62 | 3900 |
| 2026-02-24 | 25.17 | $34.47 | 13900 |
| 2026-02-23 | 24.34 | $33.99 | 6701 |
| 2026-02-20 | 23.57 | $34.38 | 8100 |
| 2026-02-19 | 22.76 | $33.68 | 6500 |
| 2026-02-18 | 22.24 | $33.93 | 10130 |
| 2026-02-17 | 21.34 | $33.73 | 36136 |
| 2026-02-13 | 20.40 | $33.73 | 14049 |
| 2026-02-12 | 20.50 | $33.58 | 14009 |
| 2026-02-11 | 20.34 | $34.14 | 10700 |
| 2026-02-10 | 19.80 | $33.62 | 12426 |
| 2026-02-09 | 19.50 | $33.66 | 3400 |
| 2026-02-06 | 19.23 | $33.40 | 15030 |
| 2026-02-05 | 19.15 | $32.40 | 3823 |
| 2026-02-04 | 19.67 | $32.58 | 13900 |
| 2026-02-03 | 20.14 | $33.24 | 11503 |
| 2026-02-02 | 20.01 | $33.30 | 5743 |
| 2026-01-30 | 20.02 | $32.97 | 16700 |
| 2026-01-29 | 20.03 | $33.54 | 13249 |
| 2026-01-28 | 19.84 | $33.71 | 51233 |
| 2026-01-27 | 19.05 | $33.39 | 14900 |
| 2026-01-26 | 18.67 | $32.66 | 404700 |
| 2026-01-23 | 18.78 | $32.56 | 3500 |
| 2026-01-22 | 19.06 | $32.33 | 17400 |
| 2026-01-21 | 19.48 | $32.13 | 17030 |
| 2026-01-20 | 20.07 | $31.62 | 14316 |
| 2026-01-16 | 20.99 | $32.37 | 14614 |
| 2026-01-15 | 21.14 | $32.52 | 19800 |
| 2026-01-14 | 20.99 | $32.21 | 61926 |
| 2026-01-13 | 21.29 | $32.15 | 10346 |
| 2026-01-12 | 21.59 | $32.55 | 26500 |
| 2026-01-09 | 21.91 | $31.99 | 8200 |
| 2026-01-08 | 22.81 | $31.89 | 6042 |
| 2026-01-07 | 23.87 | $31.92 | 9726 |
| 2026-01-06 | 24.80 | $32.26 | 22500 |
| 2026-01-05 | 25.46 | $32.10 | 5314 |
| 2026-01-02 | 26.41 | $31.69 | 6328 |
| 2025-12-31 | 27.72 | $30.74 | 2344 |
| 2025-12-30 | 27.82 | $30.80 | 5016 |
| 2025-12-29 | 28.00 | $30.82 | 6246 |
| 2025-12-26 | 28.15 | $30.81 | 2500 |
| 2025-12-24 | 28.29 | $30.63 | 3100 |
| 2025-12-23 | 28.22 | $30.58 | 4900 |
| 2025-12-22 | 28.02 | $30.45 | 3600 |
| 2025-12-19 | 27.66 | $30.36 | 6800 |
| 2025-12-18 | 27.21 | $30.05 | 5600 |
| 2025-12-17 | 26.34 | $29.56 | 8700 |
| 2025-12-16 | 25.17 | $29.89 | 4200 |
| 2025-12-15 | 24.06 | $30.18 | 10500 |
| 2025-12-12 | 23.13 | $30.29 | 4800 |
| 2025-12-11 | 22.20 | $30.73 | 6200 |
| 2025-12-10 | 21.38 | $30.82 | 8900 |
| 2025-12-09 | 20.51 | $30.47 | 3600 |
| 2025-12-08 | 19.06 | $30.48 | 11000 |
| 2025-12-05 | 17.57 | $30.51 | 12500 |
| 2025-12-04 | 16.00 | $30.41 | 1500 |
| 2025-12-03 | 16.38 | $30.38 | 5200 |
| 2025-12-02 | 16.65 | $30.38 | 9900 |
| 2025-12-01 | 16.93 | $30.32 | 1700 |
| 2025-11-28 | 17.23 | $30.37 | 2800 |
| 2025-11-26 | 17.48 | $30.26 | 5600 |
| 2025-11-25 | 17.63 | $29.91 | 14500 |
| 2025-11-24 | 17.23 | $29.84 | 8900 |
| 2025-11-21 | 16.88 | $29.47 | 14300 |
| 2025-11-20 | 15.95 | $29.44 | 8500 |
| 2025-11-19 | 15.28 | $29.82 | 3200 |
| 2025-11-18 | 14.57 | $29.98 | 5100 |
| 2025-11-17 | 13.86 | $30.17 | 21000 |
| 2025-11-14 | 13.40 | $30.38 | 25400 |
| 2025-11-13 | 12.93 | $30.41 | 114400 |
| 2025-11-12 | 12.66 | $30.70 | 5500 |
| 2025-11-11 | 12.68 | $30.87 | 4500 |
| 2025-11-10 | 12.78 | $30.83 | 15000 |
| 2025-11-07 | 12.77 | $30.39 | 18800 |
| 2025-11-06 | 12.18 | $30.67 | 4900 |
| 2025-11-05 | 12.10 | $31.11 | 4500 |
| 2025-11-04 | 12.31 | $30.81 | 4000 |
| 2025-11-03 | 12.29 | $31.48 | 7800 |
| 2025-10-31 | 12.91 | $31.28 | 4400 |
| 2025-10-30 | 13.36 | $31.35 | 6800 |
| 2025-10-29 | 14.04 | $31.67 | 9100 |
| 2025-10-28 | 14.45 | $31.58 | 7100 |
| 2025-10-27 | 15.13 | $31.67 | 2600 |
| 2025-10-24 | 15.60 | $31.25 | 3600 |
| 2025-10-23 | 16.28 | $31.14 | 5400 |
| 2025-10-22 | 16.88 | $31.03 | 6200 |
| 2025-10-21 | 17.51 | $31.18 | 11600 |
| 2025-10-20 | 18.42 | $31.55 | 6400 |
| 2025-10-17 | 19.10 | $31.18 | 6400 |
| 2025-10-16 | 19.85 | $31.17 | 8300 |
| 2025-10-15 | 20.68 | $31.21 | 2700 |
| 2025-10-14 | 21.38 | $30.78 | 4900 |
| 2025-10-13 | 21.75 | $31.11 | 4500 |
| 2025-10-10 | 22.62 | $30.56 | 45300 |
| 2025-10-09 | 23.40 | $31.46 | 7300 |
| 2025-10-08 | 23.30 | $31.70 | 2600 |
| 2025-10-07 | 23.04 | $31.39 | 3500 |
| 2025-10-06 | 22.77 | $31.78 | 3400 |
| 2025-10-03 | 21.91 | $31.56 | 4900 |
| 2025-10-02 | 21.23 | $31.52 | 5400 |
| 2025-10-01 | 20.50 | $31.38 | 8100 |
| 2025-09-30 | 20.05 | $31.16 | 4400 |
| 2025-09-29 | 19.83 | $31.04 | 5400 |
| 2025-09-26 | 19.60 | $30.75 | 5000 |
| 2025-09-25 | 19.90 | $30.98 | 2600 |
| 2025-09-24 | 19.59 | $31.06 | 11200 |
| 2025-09-23 | 19.04 | $31.08 | 9300 |
| 2025-09-22 | 18.41 | $31.23 | 15600 |
| 2025-09-19 | 17.78 | $31.18 | 1600 |
| 2025-09-18 | 16.91 | $31.32 | 3500 |
| 2025-09-17 | 15.99 | $31.36 | 10600 |
| 2025-09-16 | 14.87 | $31.16 | 5600 |
| 2025-09-15 | 13.99 | $30.88 | 3900 |
| 2025-09-12 | 13.35 | $30.68 | 6300 |
| 2025-09-11 | 12.85 | $30.75 | 5100 |
| 2025-09-10 | 12.31 | $30.45 | 2100 |
| 2025-09-09 | 12.04 | $30.35 | 12500 |
| 2025-09-08 | 11.91 | $30.12 | 1600 |
| 2025-09-05 | 12.11 | $29.99 | 4700 |
| 2025-09-04 | 12.38 | $29.62 | 1700 |
| 2025-09-03 | 12.75 | $29.67 | 12400 |
| 2025-09-02 | 13.31 | $29.54 | 4800 |
| 2025-08-29 | 13.72 | $29.73 | 3400 |
| 2025-08-28 | 14.40 | $29.98 | 1600 |
| 2025-08-27 | 14.66 | $29.82 | 4300 |
| 2025-08-26 | 15.16 | $30.08 | 2600 |
| 2025-08-25 | 15.06 | $30.09 | 1200 |
| 2025-08-22 | 14.83 | $30.12 | 1300 |
| 2025-08-21 | 14.66 | $29.51 | 3200 |
| 2025-08-20 | 15.24 | $29.56 | 9000 |
| 2025-08-19 | 15.85 | $29.52 | 4800 |
| 2025-08-18 | 16.23 | $29.75 | 4400 |
| 2025-08-15 | 16.30 | $29.56 | 11800 |
| 2025-08-14 | 16.58 | $29.49 | 7000 |
| 2025-08-13 | 16.94 | $29.84 | 12800 |
| 2025-08-12 | 16.76 | $29.54 | 12600 |
| 2025-08-11 | 17.06 | $29.27 | 9000 |
| 2025-08-08 | 17.69 | $29.39 | 11500 |
| 2025-08-07 | 18.25 | $29.59 | 8700 |
| 2025-08-06 | 18.52 | $29.29 | 11200 |
| 2025-08-05 | 19.27 | $29.15 | 25000 |
| 2025-08-04 | 20.24 | $29.15 | 7200 |
| 2025-08-01 | 21.27 | $28.77 | 9100 |
| 2025-07-31 | 22.02 | $29.05 | 10700 |
| 2025-07-30 | 22.99 | $29.02 | 20000 |
| 2025-07-29 | 24.06 | $29.32 | 28000 |
| 2025-07-28 | 24.56 | $29.36 | 11300 |
| 2025-07-25 | 25.01 | $29.70 | 3400 |
| 2025-07-24 | 25.09 | $29.76 | 5900 |
| 2025-07-23 | 24.74 | $29.95 | 8900 |
| 2025-07-22 | 24.28 | $29.63 | 9700 |
| 2025-07-21 | 24.18 | $29.53 | 39900 |
| 2025-07-18 | 23.98 | $29.43 | 900 |
| 2025-07-17 | 23.91 | $29.61 | 4200 |
| 2025-07-16 | 23.84 | $29.46 | 3300 |
| 2025-07-15 | 23.95 | $29.38 | 6000 |
| 2025-07-14 | 23.91 | $29.06 | 4500 |
| 2025-07-11 | 24.23 | $29.00 | 1200 |
| 2025-07-10 | 24.70 | $29.25 | 4400 |
| 2025-07-09 | 24.91 | $29.15 | 12900 |
| 2025-07-08 | 25.22 | $29.14 | 1700 |
| 2025-07-07 | 25.57 | $28.97 | 5000 |
| 2025-07-03 | 25.94 | $29.27 | 4700 |
| 2025-07-02 | 25.70 | $29.29 | 5000 |
| 2025-07-01 | 25.50 | $29.31 | 7900 |
| 2025-06-30 | 25.05 | $29.32 | 3900 |
| 2025-06-27 | 24.61 | $29.16 | 4800 |
| 2025-06-26 | 24.22 | $29.27 | 4800 |
| 2025-06-25 | 23.78 | $29.10 | 2500 |
| 2025-06-24 | 23.46 | $29.12 | 7300 |
| 2025-06-23 | 23.13 | $28.40 | 6000 |
| 2025-06-20 | 23.44 | $28.08 | 3500 |
| 2025-06-18 | 23.73 | $28.18 | 5200 |
| 2025-06-17 | 24.03 | $28.15 | 3100 |
| 2025-06-16 | 24.34 | $28.58 | 5800 |
| 2025-06-13 | 24.07 | $28.12 | 13200 |
| 2025-06-12 | 24.17 | $28.65 | 3600 |
| 2025-06-11 | 23.53 | $28.78 | 5600 |
| 2025-06-10 | 22.57 | $28.76 | 2600 |
| 2025-06-09 | 21.67 | $28.61 | 1800 |
| 2025-06-06 | 20.80 | $28.38 | 6700 |
| 2025-06-05 | 20.10 | $28.18 | 18600 |
| 2025-06-04 | 19.44 | $28.07 | 700 |
| 2025-06-03 | 18.91 | $27.82 | 1800 |
| 2025-06-02 | 18.56 | $27.79 | 5900 |
| 2025-05-30 | 18.22 | $27.52 | 3300 |
| 2025-05-29 | 18.09 | $27.88 | 12000 |
| 2025-05-28 | 17.33 | $27.73 | 14500 |
| 2025-05-27 | 16.68 | $27.90 | 4500 |
| 2025-05-23 | 15.88 | $27.93 | 3000 |
| 2025-05-22 | 15.00 | $27.86 | 4500 |
| 2025-05-21 | 14.08 | $27.92 | 5800 |
| 2025-05-20 | 13.94 | $28.09 | 12000 |
| 2025-05-19 | 13.65 | $28.13 | 2700 |
| 2025-05-16 | 13.35 | $28.07 | 4100 |
| 2025-05-15 | 13.08 | $28.09 | 20500 |
| 2025-05-14 | 12.80 | $28.13 | 4400 |
| 2025-05-13 | 12.34 | $27.96 | 1900 |
| 2025-05-12 | 11.98 | $27.75 | 8300 |
| 2025-05-09 | 11.79 | $26.97 | 800 |
| 2025-05-08 | 12.12 | $26.77 | 2500 |
| 2025-05-07 | 12.73 | $26.83 | 2200 |
| 2025-05-06 | 13.33 | $27.06 | 24600 |
| 2025-05-05 | 13.80 | $27.22 | 11900 |
| 2025-05-02 | 14.03 | $27.09 | 3700 |
| 2025-05-01 | 14.29 | $26.51 | 6100 |
| 2025-04-30 | 14.93 | $26.41 | 1300 |
| 2025-04-29 | 15.41 | $26.44 | 3100 |
| 2025-04-28 | 16.11 | $26.30 | 4700 |
| 2025-04-25 | 16.78 | $26.25 | 2400 |
| 2025-04-24 | 17.34 | $26.42 | 3000 |
| 2025-04-23 | 17.97 | $26.10 | 7100 |
| 2025-04-22 | 18.53 | $25.75 | 4900 |
| 2025-04-21 | 18.68 | $25.19 | 2000 |
| 2025-04-17 | 18.28 | $25.23 | 1200 |
| 2025-04-16 | 17.97 | $25.00 | 8800 |
| 2025-04-15 | 17.58 | $25.34 | 3200 |
| 2025-04-14 | 17.48 | $25.32 | 2600 |
| 2025-04-11 | 17.32 | $25.07 | 2400 |
| 2025-04-10 | 16.84 | $24.43 | 24700 |
| 2025-04-09 | 16.06 | $25.07 | 7000 |
| 2025-04-08 | 15.24 | $23.17 | 17800 |
| 2025-04-07 | 13.44 | $23.58 | 21600 |
| 2025-04-04 | 11.64 | $24.35 | 14300 |
| 2025-04-03 | 10.24 | $25.88 | 8100 |
| 2025-04-02 | 9.96 | $26.40 | 8700 |
| 2025-04-01 | 10.12 | $26.26 | 1700 |
| 2025-03-31 | 10.12 | $26.17 | 5800 |
| 2025-03-28 | 9.94 | $26.25 | 5900 |
| 2025-03-27 | 10.08 | $26.80 | 5800 |
| 2025-03-26 | 10.42 | $26.69 | 5000 |
| 2025-03-25 | 10.81 | $26.96 | 3400 |
| 2025-03-24 | 10.81 | $27.01 | 24800 |
| 2025-03-21 | 10.77 | $26.89 | 5000 |
| 2025-03-20 | 10.91 | $27.03 | 11300 |
| 2025-03-19 | 10.83 | $27.30 | 3800 |
| 2025-03-18 | 10.51 | $27.11 | 2500 |
| 2025-03-17 | 10.33 | $27.22 | 16800 |
| 2025-03-14 | 10.15 | $26.71 | 13100 |
| 2025-03-13 | 10.51 | $26.20 | 9000 |
| 2025-03-12 | 10.70 | $26.31 | 15700 |
| 2025-03-11 | 10.97 | $26.12 | 4700 |
| 2025-03-10 | 11.08 | $25.78 | 6600 |
| 2025-03-07 | 10.96 | $26.58 | 7300 |
| 2025-03-06 | 11.42 | $26.44 | 4500 |
| 2025-03-05 | 11.95 | $26.74 | 7700 |
| 2025-03-04 | 12.52 | $25.87 | 12100 |
| 2025-03-03 | 12.38 | $25.53 | 8300 |
| 2025-02-28 | 12.19 | $25.79 | 6200 |
| 2025-02-27 | 11.69 | $26.13 | 5500 |
| 2025-02-26 | 11.72 | $26.65 | 51500 |
| 2025-02-25 | 12.33 | $26.39 | 6000 |
| 2025-02-24 | 12.57 | $26.48 | 5800 |
| 2025-02-21 | 13.02 | $26.95 | 7300 |
| 2025-02-20 | 13.31 | $27.10 | 10900 |
| 2025-02-19 | 13.53 | $26.93 | 11500 |
| 2025-02-18 | 13.98 | $27.04 | 38500 |
| 2025-02-14 | 14.31 | $26.98 | 43400 |
| 2025-02-13 | 14.80 | $26.80 | 4800 |
| 2025-02-12 | 15.53 | $26.61 | 24100 |
| 2025-02-11 | 16.12 | $26.60 | 28200 |
| 2025-02-10 | 16.82 | $26.76 | 6800 |
| 2025-02-07 | 17.66 | $26.60 | 182000 |
| 2025-02-06 | 18.55 | $26.57 | 14700 |
| 2025-02-05 | 19.14 | $26.62 | 15100 |
| 2025-02-04 | 19.88 | $26.76 | 7400 |
| 2025-02-03 | 20.72 | $26.41 | 21400 |
| 2025-01-31 | 21.33 | $26.37 | 8800 |
| 2025-01-30 | 22.28 | $26.68 | 26400 |
| 2025-01-29 | 23.25 | $26.16 | 37400 |
| 2025-01-28 | 23.85 | $26.12 | 21000 |
| 2025-01-27 | 24.25 | $25.84 | 46800 |
| 2025-01-24 | 24.41 | $26.48 | 6600 |
| 2025-01-23 | 25.23 | $26.43 | 10800 |
| 2025-01-22 | 25.96 | $26.28 | 33500 |
| 2025-01-21 | 26.64 | $26.37 | 9000 |
| 2025-01-17 | 27.35 | $26.19 | 8000 |
| 2025-01-16 | 27.97 | $25.93 | 14900 |
| 2025-01-15 | 28.36 | $25.83 | 10700 |
| 2025-01-14 | 28.44 | $25.40 | 6800 |
| 2025-01-13 | 28.08 | $25.26 | 3600 |
| 2025-01-10 | 27.35 | $25.65 | 16700 |
| 2025-01-08 | 26.58 | $26.14 | 4300 |
| 2025-01-07 | 26.52 | $26.32 | 15900 |
| 2025-01-06 | 26.63 | $26.56 | 12200 |
| 2025-01-03 | 27.01 | $26.47 | 3400 |
| 2025-01-02 | 26.85 | $26.20 | 4900 |
| 2024-12-31 | 26.39 | $26.06 | 10400 |
| 2024-12-30 | 25.91 | $26.11 | 20700 |
| 2024-12-27 | 24.91 | $26.50 | 17700 |
| 2024-12-26 | 24.12 | $26.72 | 22200 |
| 2024-12-24 | 23.49 | $26.74 | 38200 |
| 2024-12-23 | 22.83 | $26.71 | 21500 |
| 2024-12-20 | 22.09 | $26.58 | 17900 |
| 2024-12-19 | 21.27 | $26.45 | 11800 |
| 2024-12-18 | 20.48 | $26.30 | 11000 |
| 2024-12-17 | 19.65 | $26.98 | 195300 |
| 2024-12-16 | 19.24 | $26.96 | 38600 |
| 2024-12-13 | 18.92 | $27.13 | 12000 |
| 2024-12-12 | 18.68 | $27.01 | 12600 |
| 2024-12-11 | 18.40 | $27.26 | 16300 |
| 2024-12-10 | 18.20 | $27.04 | 13100 |
| 2024-12-09 | 17.94 | $27.44 | 22200 |
| 2024-12-06 | 18.63 | $26.99 | 10200 |
| 2024-12-05 | 19.19 | $26.98 | 32000 |
| 2024-12-04 | 19.73 | $26.87 | 10100 |
| 2024-12-03 | 20.10 | $26.69 | 9200 |
| 2024-12-02 | 20.18 | $26.49 | 3500 |
| 2024-11-29 | 19.99 | $26.30 | 5600 |
| 2024-11-27 | 19.52 | $26.37 | 11500 |
| 2024-11-26 | 19.24 | $26.46 | 17200 |
| 2024-11-25 | 19.04 | $26.60 | 3600 |
| 2024-11-22 | 18.98 | $26.53 | 5300 |
| 2024-11-21 | 18.73 | $26.51 | 5600 |
| 2024-11-20 | 18.45 | $26.47 | 26200 |
| 2024-11-19 | 18.09 | $26.50 | 6400 |
| 2024-11-18 | 17.78 | $26.40 | 7200 |
| 2024-11-15 | 17.26 | $26.24 | 17200 |
| 2024-11-14 | 16.66 | $26.41 | 7600 |
| 2024-11-13 | 16.17 | $26.46 | 16900 |
| 2024-11-12 | 15.68 | $26.69 | 208600 |
| 2024-11-11 | 15.26 | $27.04 | 647500 |
| 2024-11-08 | 15.07 | $27.25 | 8500 |
| 2024-11-07 | 15.01 | $27.81 | 19500 |
| 2024-11-06 | 15.37 | $27.41 | 2800 |
| 2024-11-05 | 15.31 | $27.59 | 7200 |
| 2024-11-04 | 15.49 | $27.26 | 4100 |
| 2024-11-01 | 15.42 | $27.12 | 1300 |
| 2024-10-31 | 15.24 | $27.06 | 7600 |
| 2024-10-30 | 14.86 | $27.29 | 6000 |
| 2024-10-29 | 14.64 | $27.43 | 8200 |
| 2024-10-28 | 14.54 | $27.59 | 6900 |
| 2024-10-25 | 14.48 | $27.51 | 6300 |
| 2024-10-24 | 13.12 | $27.50 | 35200 |
| 2024-10-23 | 11.46 | $27.46 | 5300 |
| 2024-10-22 | 11.79 | $27.67 | 9100 |
| 2024-10-21 | 12.27 | $27.73 | 2700 |
| 2024-10-18 | 12.68 | $27.77 | 3700 |
| 2024-10-17 | 12.98 | $27.70 | 21400 |
| 2024-10-16 | 13.58 | $27.69 | 4900 |
| 2024-10-15 | 14.28 | $27.61 | 4500 |
| 2024-10-14 | 15.02 | $28.05 | 2300 |
| 2024-10-11 | 15.18 | $28.10 | 17800 |
| 2024-10-10 | 15.34 | $27.94 | 1600 |
| 2024-10-09 | 15.69 | $27.74 | 6300 |
| 2024-10-08 | 16.27 | $27.82 | 11000 |
| 2024-10-07 | 16.76 | $27.99 | 6100 |
| 2024-10-04 | 17.01 | $28.01 | 5000 |
| 2024-10-03 | 17.31 | $27.83 | 11200 |
| 2024-10-02 | 17.75 | $28.14 | 13400 |
| 2024-10-01 | 17.82 | $27.88 | 8200 |
| 2024-09-30 | 18.12 | $27.79 | 6300 |
| 2024-09-27 | 18.31 | $28.37 | 63200 |
| 2024-09-26 | 17.61 | $28.58 | 18900 |
| 2024-09-25 | 16.82 | $27.77 | 3100 |
| 2024-09-24 | 16.60 | $27.96 | 39200 |
| 2024-09-23 | 16.37 | $27.32 | 4200 |
| 2024-09-20 | 16.86 | $27.05 | 4100 |
| 2024-09-19 | 17.69 | $27.09 | 11300 |
| 2024-09-18 | 18.56 | $26.58 | 4600 |
| 2024-09-17 | 19.15 | $26.56 | 9800 |
| 2024-09-16 | 19.57 | $26.54 | 6900 |
| 2024-09-13 | 19.84 | $26.60 | 6200 |
| 2024-09-12 | 20.21 | $26.59 | 2100 |
| 2024-09-11 | 20.59 | $26.32 | 12100 |
| 2024-09-10 | 20.55 | $26.04 | 9500 |
| 2024-09-09 | 20.09 | $26.05 | 3700 |
| 2024-09-06 | 19.77 | $25.77 | 3500 |
| 2024-09-05 | 19.01 | $26.22 | 12300 |
| 2024-09-04 | 18.61 | $26.23 | 7500 |
| 2024-09-03 | 18.13 | $26.11 | 12600 |
| 2024-08-30 | 17.62 | $26.73 | 6100 |
| 2024-08-29 | 17.57 | $26.63 | 10100 |
| 2024-08-28 | 17.55 | $26.53 | 11500 |
| 2024-08-27 | 17.45 | $26.76 | 19700 |
| 2024-08-26 | 17.54 | $26.65 | 8600 |
| 2024-08-23 | 17.62 | $26.99 | 4800 |
| 2024-08-22 | 17.86 | $26.64 | 2800 |
| 2024-08-21 | 17.95 | $27.06 | 7000 |
| 2024-08-20 | 18.31 | $27.01 | 13400 |
| 2024-08-19 | 18.74 | $27.22 | 3300 |
| 2024-08-16 | 19.19 | $27.00 | 40200 |
| 2024-08-15 | 20.03 | $26.77 | 11100 |
| 2024-08-14 | 20.66 | $26.48 | 8800 |
| 2024-08-13 | 21.06 | $26.64 | 3400 |
| 2024-08-12 | 21.47 | $26.37 | 3800 |
| 2024-08-09 | 21.68 | $26.19 | 19800 |
| 2024-08-08 | 21.69 | $26.09 | 17200 |
| 2024-08-07 | 21.53 | $25.46 | 8500 |
| 2024-08-06 | 21.04 | $25.25 | 13800 |
| 2024-08-05 | 20.09 | $25.02 | 19400 |
| 2024-08-02 | 18.63 | $25.63 | 10300 |
| 2024-08-01 | 17.90 | $26.15 | 12600 |
| 2024-07-31 | 17.63 | $26.78 | 25600 |
| 2024-07-30 | 18.00 | $26.21 | 9100 |
| 2024-07-29 | 17.66 | $26.40 | 6100 |
| 2024-07-26 | 17.53 | $26.62 | 8200 |
| 2024-07-25 | 17.66 | $26.35 | 12000 |
| 2024-07-24 | 17.61 | $26.61 | 10500 |
| 2024-07-23 | 17.98 | $27.04 | 8500 |
| 2024-07-22 | 18.90 | $27.17 | 17800 |
| 2024-07-19 | 19.78 | $26.81 | 41300 |
| 2024-07-18 | 20.56 | $26.99 | 13700 |
| 2024-07-17 | 21.63 | $27.28 | 2500 |
| 2024-07-16 | 22.24 | $27.94 | 12800 |
| 2024-07-15 | 21.70 | $27.81 | 8500 |
| 2024-07-12 | 21.13 | $28.10 | 2500 |
| 2024-07-11 | 19.98 | $27.93 | 23600 |
| 2024-07-10 | 18.77 | $27.99 | 5000 |
| 2024-07-09 | 17.77 | $27.85 | 11200 |
| 2024-07-08 | 16.88 | $27.55 | 5500 |
| 2024-07-05 | 16.19 | $27.52 | 8000 |
| 2024-07-03 | 15.64 | $27.46 | 7900 |
| 2024-07-02 | 15.11 | $27.12 | 5500 |
| 2024-07-01 | 15.07 | $27.01 | 5400 |
| 2024-06-28 | 14.86 | $27.05 | 9300 |
| 2024-06-27 | 14.63 | $26.99 | 6400 |
| 2024-06-26 | 14.45 | $27.11 | 12500 |
| 2024-06-25 | 14.04 | $27.11 | 51100 |
| 2024-06-24 | 13.64 | $27.10 | 20800 |
| 2024-06-21 | 13.14 | $27.15 | 15200 |
| 2024-06-20 | 12.67 | $27.28 | 27100 |
| 2024-06-18 | 12.13 | $27.28 | 26400 |
| 2024-06-17 | 11.70 | $27.01 | 13500 |
| 2024-06-14 | 11.60 | $26.82 | 27400 |
| 2024-06-13 | 11.74 | $26.82 | 9700 |
| 2024-06-12 | 11.81 | $26.79 | 35400 |
| 2024-06-11 | 11.89 | $26.50 | 6300 |
| 2024-06-10 | 12.43 | $26.69 | 4400 |
| 2024-06-07 | 12.91 | $26.46 | 6200 |
| 2024-06-06 | 13.55 | $26.73 | 12300 |
| 2024-06-05 | 13.89 | $26.57 | 16100 |
| 2024-06-04 | 14.51 | $26.02 | 10000 |
| 2024-06-03 | 14.68 | $26.46 | 12500 |
| 2024-05-31 | 15.39 | $26.08 | 9700 |
| 2024-05-30 | 15.42 | $26.37 | 15100 |
| 2024-05-29 | 16.10 | $26.44 | 11100 |
| 2024-05-28 | 16.89 | $26.86 | 7900 |
| 2024-05-24 | 16.98 | $26.91 | 5100 |
| 2024-05-23 | 17.22 | $26.80 | 11200 |
| 2024-05-22 | 17.47 | $26.84 | 16800 |
| 2024-05-21 | 17.62 | $27.02 | 27200 |
| 2024-05-20 | 17.36 | $27.26 | 7000 |
| 2024-05-17 | 16.78 | $27.36 | 21900 |
| 2024-05-16 | 15.89 | $27.20 | 24000 |
| 2024-05-15 | 15.11 | $27.19 | 9800 |
| 2024-05-14 | 14.36 | $26.87 | 16800 |
| 2024-05-13 | 14.00 | $26.59 | 7900 |
| 2024-05-10 | 13.94 | $26.40 | 15600 |
| 2024-05-09 | 14.05 | $26.43 | 5600 |
| 2024-05-08 | 14.31 | $26.38 | 17100 |
| 2024-05-07 | 14.64 | $26.32 | 9700 |
| 2024-05-06 | 14.81 | $26.56 | 55000 |
| 2024-05-03 | 14.64 | $26.54 | 10600 |
| 2024-05-02 | 14.46 | $26.17 | 8700 |
| 2024-05-01 | 14.80 | $25.61 | 10000 |
| 2024-04-30 | 15.47 | $25.65 | 8300 |
| 2024-04-29 | 16.26 | $25.95 | 21200 |
| 2024-04-26 | 16.75 | $25.86 | 14700 |
| 2024-04-25 | 17.41 | $25.66 | 12500 |
| 2024-04-24 | 18.31 | $25.60 | 12300 |
| 2024-04-23 | 19.01 | $25.54 | 21600 |
| 2024-04-22 | 19.93 | $25.19 | 26300 |
| 2024-04-19 | 20.49 | $25.02 | 74500 |
| 2024-04-18 | 20.81 | $25.15 | 11500 |
| 2024-04-17 | 21.34 | $25.12 | 29300 |
| 2024-04-16 | 21.78 | $25.18 | 29500 |
| 2024-04-15 | 22.35 | $25.52 | 54400 |
| 2024-04-12 | 23.47 | $25.77 | 14300 |
| 2024-04-11 | 24.31 | $26.46 | 3600 |
| 2024-04-10 | 24.01 | $26.31 | 21900 |
| 2024-04-09 | 23.82 | $26.60 | 9800 |
| 2024-04-08 | 23.03 | $26.46 | 17100 |
| 2024-04-05 | 22.30 | $26.36 | 25500 |
| 2024-04-04 | 21.70 | $26.24 | 13000 |
| 2024-04-03 | 21.07 | $26.26 | 12400 |
| 2024-04-02 | 20.88 | $26.28 | 8900 |
| 2024-04-01 | 20.43 | $26.22 | 9700 |
| 2024-03-28 | 19.95 | $26.15 | 23700 |
| 2024-03-27 | 19.67 | $26.05 | 29600 |
| 2024-03-26 | 19.60 | $26.00 | 9100 |
| 2024-03-25 | 19.42 | $26.01 | 15700 |
| 2024-03-22 | 19.30 | $25.95 | 30000 |
| 2024-03-21 | 19.23 | $26.06 | 6400 |
| 2024-03-20 | 18.92 | $26.01 | 69100 |
| 2024-03-19 | 18.87 | $25.61 | 47400 |
| 2024-03-18 | 19.37 | $25.67 | 13800 |
| 2024-03-15 | 19.52 | $25.64 | 29300 |
| 2024-03-14 | 19.78 | $25.87 | 79000 |
| 2024-03-13 | 19.75 | $26.10 | 39500 |
| 2024-03-12 | 19.06 | $26.22 | 18200 |
| 2024-03-11 | 18.34 | $25.99 | 18700 |
| 2024-03-08 | 17.73 | $26.02 | 13900 |
| 2024-03-07 | 17.10 | $26.10 | 32000 |
| 2024-03-06 | 16.68 | $25.91 | 23600 |
| 2024-03-05 | 16.37 | $25.58 | 11900 |
| 2024-03-04 | 16.42 | $25.81 | 57600 |
| 2024-03-01 | 15.94 | $25.95 | 8400 |
| 2024-02-29 | 15.36 | $25.59 | 15000 |
| 2024-02-28 | 15.21 | $25.51 | 17700 |
| 2024-02-27 | 15.27 | $25.80 | 12800 |
| 2024-02-26 | 14.65 | $25.85 | 12500 |
| 2024-02-23 | 13.97 | $25.93 | 44100 |
| 2024-02-22 | 13.06 | $25.94 | 29000 |
| 2024-02-21 | 12.16 | $25.66 | 21400 |
| 2024-02-20 | 11.44 | $25.63 | 14900 |
| 2024-02-16 | 10.78 | $25.49 | 27500 |
| 2024-02-15 | 10.26 | $25.54 | 14500 |
| 2024-02-14 | 9.77 | $25.44 | 28800 |
| 2024-02-13 | 9.40 | $25.01 | 25700 |
| 2024-02-12 | 9.40 | $25.44 | 56900 |
| 2024-02-09 | 8.60 | $25.28 | 17400 |
| 2024-02-08 | 8.11 | $25.12 | 33500 |
| 2024-02-07 | 7.87 | $25.23 | 6600 |
| 2024-02-06 | 7.37 | $25.12 | 16500 |
| 2024-02-05 | 7.00 | $24.73 | 14200 |
| 2024-02-02 | 7.33 | $24.72 | 24700 |
| 2024-02-01 | 7.65 | $24.70 | 20900 |
| 2024-01-31 | 7.97 | $24.50 | 22200 |
| 2024-01-30 | 8.31 | $24.61 | 42600 |
| 2024-01-29 | 8.43 | $24.80 | 54200 |
| 2024-01-26 | 8.76 | $24.85 | 42900 |
| 2024-01-25 | 9.11 | $24.87 | 38200 |
| 2024-01-24 | 9.47 | $24.87 | 32600 |
| 2024-01-23 | 9.71 | $24.72 | 13400 |
| 2024-01-22 | 10.05 | $24.57 | 33200 |
| 2024-01-19 | 10.31 | $24.72 | 36200 |
| 2024-01-18 | 10.59 | $24.46 | 31500 |
| 2024-01-17 | 10.44 | $24.18 | 27500 |
| 2024-01-16 | 9.76 | $24.48 | 24000 |
| 2024-01-12 | 9.58 | $24.98 | 46100 |
| 2024-01-11 | 9.88 | $24.95 | 50500 |
| 2024-01-10 | 10.24 | $24.83 | 28800 |
| 2024-01-09 | 10.42 | $24.87 | 43900 |
| 2024-01-08 | 10.63 | $25.12 | 37000 |
| 2024-01-05 | 10.94 | $25.01 | 19500 |
| 2024-01-04 | 11.43 | $25.04 | 26500 |
| 2024-01-03 | 11.87 | $25.00 | 20300 |
| 2024-01-02 | 12.19 | $25.09 | 34000 |
| 2023-12-29 | 12.81 | $25.40 | 74600 |
| 2023-12-28 | 12.98 | $25.39 | 53600 |
| 2023-12-27 | 13.07 | $25.41 | 174500 |
| 2023-12-26 | 13.17 | $25.37 | 51800 |
| 2023-12-22 | 13.41 | $25.12 | 108900 |
| 2023-12-21 | 13.87 | $25.26 | 124800 |
| 2023-12-20 | 14.22 | $24.82 | 201000 |
| 2023-12-19 | 14.72 | $25.31 | 158800 |
| 2023-12-18 | 14.67 | $25.03 | 94300 |
| 2023-12-15 | 14.99 | $25.09 | 22200 |
| 2023-12-14 | 15.08 | $25.19 | 46500 |
| 2023-12-13 | 15.21 | $24.88 | 221700 |
| 2023-12-12 | 15.94 | $24.54 | 79200 |
| 2023-12-11 | 15.49 | $24.55 | 83600 |
| 2023-12-08 | 15.37 | $24.39 | 49300 |
| 2023-12-07 | 15.51 | $24.40 | 65100 |
| 2023-12-06 | 15.69 | $24.28 | 37200 |
| 2023-12-05 | 15.87 | $24.38 | 30700 |
| 2023-12-04 | 16.18 | $24.49 | 15800 |
| 2023-12-01 | 16.12 | $24.71 | 15100 |
| 2023-11-30 | 16.05 | $24.60 | 34800 |
| 2023-11-29 | 16.08 | $24.53 | 24100 |
| 2023-11-28 | 15.98 | $24.70 | 71900 |
| 2023-11-27 | 15.67 | $24.51 | 13700 |
| 2023-11-24 | 15.63 | $24.60 | 26800 |
| 2023-11-22 | 15.47 | $24.64 | 15600 |
| 2023-11-21 | 15.15 | $24.55 | 49100 |
| 2023-11-20 | 14.81 | $24.81 | 23300 |
| 2023-11-17 | 14.27 | $24.56 | 26400 |
| 2023-11-16 | 13.96 | $24.50 | 24800 |
| 2023-11-15 | 13.66 | $24.74 | 31400 |
| 2023-11-14 | 12.91 | $24.55 | 209000 |
| 2023-11-13 | 12.41 | $23.92 | 44000 |
| 2023-11-10 | 12.57 | $23.98 | 35600 |
| 2023-11-09 | 12.76 | $23.82 | 42500 |
| 2023-11-08 | 12.88 | $24.05 | 94600 |
| 2023-11-07 | 12.67 | $24.15 | 103200 |
| 2023-11-06 | 12.44 | $24.19 | 94700 |
| 2023-11-03 | 11.94 | $24.19 | 40500 |
| 2023-11-02 | 11.51 | $23.72 | 28200 |
| 2023-11-01 | 11.66 | $23.29 | 35000 |
| 2023-10-31 | 12.12 | $23.18 | 34100 |
| 2023-10-30 | 12.40 | $23.29 | 32400 |
| 2023-10-27 | 12.94 | $23.08 | 52400 |
| 2023-10-26 | 13.27 | $23.13 | 59200 |
| 2023-10-25 | 13.44 | $23.25 | 63500 |
| 2023-10-24 | 13.87 | $23.50 | 43200 |
| 2023-10-23 | 14.48 | $23.26 | 84600 |
| 2023-10-20 | 15.13 | $23.15 | 49300 |
| 2023-10-19 | 15.12 | $23.36 | 132600 |
| 2023-10-18 | 15.36 | $23.47 | 48700 |
| 2023-10-17 | 15.73 | $23.73 | 27800 |
| 2023-10-16 | 16.37 | $23.84 | 41900 |
| 2023-10-13 | 17.11 | $23.68 | 23100 |
| 2023-10-12 | 17.88 | $23.78 | 52400 |
| 2023-10-11 | 18.76 | $24.04 | 165900 |
| 2023-10-10 | 19.53 | $23.91 | 49200 |
| 2023-10-09 | 20.53 | $23.56 | 31800 |
| 2023-10-06 | 21.16 | $23.76 | 74300 |
| 2023-10-05 | 21.86 | $23.45 | 86900 |
| 2023-10-04 | 22.08 | $23.39 | 67900 |
| 2023-10-03 | 22.30 | $23.34 | 74900 |
| 2023-10-02 | 22.56 | $23.66 | 83600 |
| 2023-09-29 | 23.10 | $23.74 | 179900 |
| 2023-09-28 | 23.81 | $23.62 | 78300 |
| 2023-09-27 | 24.13 | $23.63 | 42300 |
| 2023-09-26 | 24.58 | $23.63 | 59200 |
| 2023-09-25 | 25.16 | $24.06 | 74100 |
| 2023-09-22 | 26.04 | $24.13 | 72700 |
| 2023-09-21 | 27.17 | $23.85 | 50900 |
| 2023-09-20 | 28.01 | $24.23 | 40100 |
| 2023-09-19 | 29.30 | $24.42 | 31900 |
| 2023-09-18 | 30.82 | $24.57 | 19300 |
| 2023-09-15 | 32.34 | $24.55 | 68100 |
| 2023-09-14 | 33.94 | $24.70 | 92600 |
| 2023-09-13 | 35.04 | $24.63 | 65000 |
| 2023-09-12 | 36.26 | $24.66 | 66800 |
| 2023-09-11 | 37.53 | $24.66 | 52100 |
| 2023-09-08 | 38.91 | $24.39 | 49200 |
| 2023-09-07 | 40.54 | $24.39 | 1.1M |
| 2023-09-06 | 42.28 | $24.75 | 59900 |
| 2023-09-05 | 43.28 | $24.90 | 69900 |
| 2023-09-01 | 44.11 | $25.21 | 33900 |
| 2023-08-31 | 44.64 | $24.93 | 145500 |
| 2023-08-30 | 45.40 | $25.13 | 50600 |
| 2023-08-29 | 45.91 | $25.17 | 58500 |
| 2023-08-28 | 46.46 | $24.82 | 54700 |
| 2023-08-25 | 47.25 | $24.61 | 64300 |
| 2023-08-24 | 48.20 | $24.59 | 48500 |
| 2023-08-23 | 48.96 | $24.78 | 76700 |
| 2023-08-22 | 49.80 | $24.36 | 48300 |
| 2023-08-21 | 50.87 | $24.38 | 44400 |
| 2023-08-18 | 52.08 | $24.26 | 49500 |
| 2023-08-17 | 53.43 | $24.44 | 146700 |
| 2023-08-16 | 54.55 | $24.48 | 49000 |
| 2023-08-15 | 55.82 | $24.68 | 49300 |
| 2023-08-14 | 56.98 | $24.99 | 60000 |
| 2023-08-11 | 57.97 | $25.11 | 44500 |
| 2023-08-10 | 58.77 | $25.44 | 85900 |
| 2023-08-09 | 59.24 | $25.30 | 52800 |
| 2023-08-08 | 59.87 | $25.20 | 51600 |
| 2023-08-07 | 60.63 | $25.56 | 15700 |
| 2023-08-04 | 60.94 | $25.57 | 163100 |
| 2023-08-03 | 61.20 | $25.61 | 30300 |
| 2023-08-02 | 61.51 | $25.45 | 172600 |
| 2023-08-01 | 61.84 | $26.09 | 71300 |
| 2023-07-31 | 61.48 | $26.40 | 23000 |
| 2023-07-28 | 60.85 | $26.39 | 25700 |
| 2023-07-27 | 60.20 | $25.82 | 29100 |
| 2023-07-26 | 59.55 | $26.06 | 48500 |
| 2023-07-25 | 58.88 | $25.82 | 100800 |
| 2023-07-24 | 58.20 | $25.74 | 58700 |
| 2023-07-21 | 57.50 | $25.46 | 72600 |
| 2023-07-20 | 56.80 | $25.56 | 69600 |
| 2023-07-19 | 55.99 | $25.77 | 41700 |
| 2023-07-18 | 54.95 | $25.73 | 52000 |
| 2023-07-17 | 53.87 | $25.93 | 84000 |
| 2023-07-14 | 52.73 | $25.84 | 106600 |
| 2023-07-13 | 51.45 | $25.95 | 37100 |
| 2023-07-12 | 50.11 | $25.69 | 29900 |
| 2023-07-11 | 48.73 | $25.25 | 24500 |
| 2023-07-10 | 47.33 | $24.91 | 23000 |
| 2023-07-07 | 45.87 | $24.91 | 45300 |
| 2023-07-06 | 44.35 | $24.63 | 63500 |
| 2023-07-05 | 42.76 | $25.08 | 24600 |
| 2023-07-03 | 40.80 | $25.21 | 24400 |
| 2023-06-30 | 38.67 | $24.94 | 67900 |
| 2023-06-29 | 36.44 | $24.78 | 96100 |
| 2023-06-28 | 34.11 | $24.88 | 83000 |
| 2023-06-27 | 31.60 | $25.00 | 86400 |
| 2023-06-26 | 28.94 | $24.67 | 38100 |
| 2023-06-23 | 26.14 | $24.68 | 47100 |
| 2023-06-22 | 23.20 | $25.05 | 112900 |
| 2023-06-21 | 19.98 | $25.09 | 148100 |
| 2023-06-20 | 16.55 | $25.12 | 38800 |
| 2023-06-16 | 12.90 | $25.64 | 69400 |
| 2023-06-15 | 8.89 | $25.72 | 50600 |
| 2023-06-14 | 4.66 | $25.42 | 53100 |
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