Is Fidelity Enhanced Large Cap Growth ETF (FELG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Enhanced Large Cap Growth ETF (FELG) research center and poll results.
AMEX : FELG
Fidelity Enhanced Large Cap Growth ETF — Technical Indicators
$42.49 USD
-$0.77 (-1.78%)
- Volume
- 359.16K
- Average Volume
- 450.93K
- Market Capitalization
- $5.62B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.63
- Year Low
- $35.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
43.27
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.50
Average
35.40
Maximum
44.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.27 | $42.51 | 357294 |
| 2026-07-22 | 43.27 | $43.26 | 245301 |
| 2026-07-21 | 43.24 | $43.41 | 239769 |
| 2026-07-20 | 43.23 | $42.79 | 301221 |
| 2026-07-17 | 43.28 | $42.74 | 344742 |
| 2026-07-16 | 43.30 | $43.25 | 237500 |
| 2026-07-15 | 43.32 | $44.09 | 291100 |
| 2026-07-14 | 43.32 | $43.94 | 438616 |
| 2026-07-13 | 43.28 | $43.41 | 315500 |
| 2026-07-10 | 43.25 | $44.19 | 184831 |
| 2026-07-09 | 43.16 | $43.89 | 180100 |
| 2026-07-08 | 43.12 | $43.33 | 285400 |
| 2026-07-07 | 43.13 | $43.17 | 288600 |
| 2026-07-06 | 43.14 | $43.62 | 275969 |
| 2026-07-02 | 43.20 | $43.00 | 377641 |
| 2026-07-01 | 43.29 | $43.55 | 413549 |
| 2026-06-30 | 43.38 | $43.75 | 945926 |
| 2026-06-29 | 43.47 | $43.16 | 1.3M |
| 2026-06-26 | 43.57 | $42.19 | 645700 |
| 2026-06-25 | 43.71 | $42.09 | 718230 |
| 2026-06-24 | 43.82 | $42.57 | 743118 |
| 2026-06-23 | 43.92 | $42.56 | 439134 |
| 2026-06-22 | 44.00 | $43.31 | 649200 |
| 2026-06-18 | 44.04 | $43.72 | 486600 |
| 2026-06-17 | 44.06 | $43.19 | 692251 |
| 2026-06-16 | 44.07 | $43.72 | 400997 |
| 2026-06-15 | 44.08 | $44.05 | 557511 |
| 2026-06-12 | 44.09 | $43.04 | 284649 |
| 2026-06-11 | 44.17 | $42.99 | 619600 |
| 2026-06-10 | 44.22 | $42.25 | 640107 |
| 2026-06-09 | 44.30 | $43.12 | 605939 |
| 2026-06-08 | 44.33 | $43.45 | 329800 |
| 2026-06-05 | 44.35 | $43.37 | 505800 |
| 2026-06-04 | 44.36 | $44.91 | 598400 |
| 2026-06-03 | 44.29 | $44.87 | 1.8M |
| 2026-06-02 | 44.18 | $45.38 | 268535 |
| 2026-06-01 | 44.03 | $45.48 | 428900 |
| 2026-05-29 | 43.88 | $45.14 | 352739 |
| 2026-05-28 | 43.73 | $44.89 | 376171 |
| 2026-05-27 | 43.58 | $44.46 | 374126 |
| 2026-05-26 | 43.46 | $44.45 | 392226 |
| 2026-05-22 | 43.35 | $44.18 | 479800 |
| 2026-05-21 | 43.25 | $44.10 | 348283 |
| 2026-05-20 | 43.13 | $44.06 | 341471 |
| 2026-05-19 | 43.03 | $43.58 | 193633 |
| 2026-05-18 | 42.93 | $43.91 | 344900 |
| 2026-05-15 | 42.82 | $44.11 | 368036 |
| 2026-05-14 | 42.71 | $44.63 | 274300 |
| 2026-05-13 | 42.55 | $44.13 | 239519 |
| 2026-05-12 | 42.41 | $43.73 | 346400 |
| 2026-05-11 | 42.25 | $43.84 | 329600 |
| 2026-05-08 | 42.06 | $43.81 | 424594 |
| 2026-05-07 | 41.84 | $43.53 | 770835 |
| 2026-05-06 | 41.63 | $43.46 | 465500 |
| 2026-05-05 | 41.41 | $42.69 | 245667 |
| 2026-05-04 | 41.18 | $42.39 | 269047 |
| 2026-05-01 | 40.96 | $42.46 | 338011 |
| 2026-04-30 | 40.72 | $42.13 | 326700 |
| 2026-04-29 | 40.51 | $41.99 | 386742 |
| 2026-04-28 | 40.29 | $42.03 | 327800 |
| 2026-04-27 | 39.99 | $42.31 | 332978 |
| 2026-04-24 | 39.69 | $42.18 | 400826 |
| 2026-04-23 | 39.44 | $41.61 | 366761 |
| 2026-04-22 | 39.26 | $42.12 | 402223 |
| 2026-04-21 | 39.04 | $41.51 | 410325 |
| 2026-04-20 | 38.87 | $41.79 | 401935 |
| 2026-04-17 | 38.66 | $41.89 | 651150 |
| 2026-04-16 | 38.48 | $41.34 | 449415 |
| 2026-04-15 | 38.34 | $41.36 | 1.1M |
| 2026-04-14 | 38.22 | $40.64 | 538601 |
| 2026-04-13 | 38.14 | $39.93 | 501300 |
| 2026-04-10 | 38.06 | $39.43 | 427011 |
| 2026-04-09 | 38.04 | $39.30 | 451900 |
| 2026-04-08 | 38.06 | $39.05 | 823700 |
| 2026-04-07 | 38.09 | $38.05 | 923207 |
| 2026-04-06 | 38.17 | $37.98 | 453245 |
| 2026-04-02 | 38.24 | $37.82 | 450317 |
| 2026-04-01 | 38.33 | $37.88 | 564916 |
| 2026-03-31 | 38.43 | $37.49 | 599376 |
| 2026-03-30 | 38.52 | $36.08 | 836520 |
| 2026-03-27 | 38.69 | $36.31 | 1.2M |
| 2026-03-26 | 38.86 | $37.13 | 522382 |
| 2026-03-25 | 38.99 | $38.03 | 984000 |
| 2026-03-24 | 39.11 | $37.77 | 1.1M |
| 2026-03-23 | 39.21 | $38.14 | 750605 |
| 2026-03-20 | 39.27 | $37.60 | 504539 |
| 2026-03-19 | 39.39 | $38.30 | 1.6M |
| 2026-03-18 | 39.45 | $38.46 | 4.7M |
| 2026-03-17 | 39.51 | $39.01 | 835849 |
| 2026-03-16 | 39.53 | $38.98 | 493318 |
| 2026-03-13 | 39.54 | $38.48 | 471300 |
| 2026-03-12 | 39.59 | $38.94 | 1.2M |
| 2026-03-11 | 39.65 | $39.68 | 641935 |
| 2026-03-10 | 39.69 | $39.64 | 651434 |
| 2026-03-09 | 39.73 | $39.72 | 702533 |
| 2026-03-06 | 39.76 | $39.24 | 3.7M |
| 2026-03-05 | 39.77 | $39.76 | 861162 |
| 2026-03-04 | 39.78 | $39.75 | 408200 |
| 2026-03-03 | 39.81 | $39.33 | 1.1M |
| 2026-03-02 | 39.91 | $39.61 | 1.0M |
| 2026-02-27 | 39.97 | $39.55 | 364012 |
| 2026-02-26 | 40.06 | $39.90 | 697000 |
| 2026-02-25 | 40.14 | $40.30 | 510834 |
| 2026-02-24 | 40.20 | $39.81 | 337405 |
| 2026-02-23 | 40.27 | $39.37 | 863900 |
| 2026-02-20 | 40.35 | $39.91 | 648148 |
| 2026-02-19 | 40.40 | $39.56 | 588613 |
| 2026-02-18 | 40.45 | $39.67 | 548709 |
| 2026-02-17 | 40.48 | $39.42 | 668323 |
| 2026-02-13 | 40.56 | $39.19 | 521686 |
| 2026-02-12 | 40.66 | $39.42 | 617800 |
| 2026-02-11 | 40.75 | $40.16 | 1.0M |
| 2026-02-10 | 40.83 | $40.39 | 1.1M |
| 2026-02-09 | 40.91 | $40.58 | 445020 |
| 2026-02-06 | 40.97 | $40.25 | 550100 |
| 2026-02-05 | 41.04 | $39.40 | 505000 |
| 2026-02-04 | 41.17 | $40.04 | 909094 |
| 2026-02-03 | 41.26 | $40.40 | 529534 |
| 2026-02-02 | 41.32 | $41.19 | 453500 |
| 2026-01-30 | 41.34 | $40.98 | 420076 |
| 2026-01-29 | 41.38 | $41.25 | 892300 |
| 2026-01-28 | 41.42 | $41.46 | 460372 |
| 2026-01-27 | 41.45 | $41.57 | 359944 |
| 2026-01-26 | 41.49 | $41.27 | 382736 |
| 2026-01-23 | 41.54 | $40.95 | 538116 |
| 2026-01-22 | 41.60 | $40.87 | 626859 |
| 2026-01-21 | 41.66 | $40.55 | 921500 |
| 2026-01-20 | 41.71 | $40.16 | 994159 |
| 2026-01-16 | 41.77 | $41.15 | 663254 |
| 2026-01-15 | 41.74 | $41.24 | 806832 |
| 2026-01-14 | 41.74 | $41.20 | 602200 |
| 2026-01-13 | 41.75 | $41.77 | 615000 |
| 2026-01-12 | 41.73 | $41.85 | 508848 |
| 2026-01-09 | 41.74 | $41.82 | 510301 |
| 2026-01-08 | 41.76 | $41.66 | 1.7M |
| 2026-01-07 | 41.78 | $42.02 | 293200 |
| 2026-01-06 | 41.78 | $41.81 | 496100 |
| 2026-01-05 | 41.80 | $41.67 | 454400 |
| 2026-01-02 | 41.81 | $41.60 | 515300 |
| 2025-12-31 | 41.83 | $41.70 | 303200 |
| 2025-12-30 | 41.84 | $42.03 | 356324 |
| 2025-12-29 | 41.83 | $42.11 | 432400 |
| 2025-12-26 | 41.82 | $42.31 | 247800 |
| 2025-12-24 | 41.79 | $42.30 | 282344 |
| 2025-12-23 | 41.75 | $42.23 | 379642 |
| 2025-12-22 | 41.69 | $41.93 | 751115 |
| 2025-12-19 | 41.61 | $41.73 | 353900 |
| 2025-12-18 | 41.52 | $41.17 | 322400 |
| 2025-12-17 | 41.50 | $40.64 | 344500 |
| 2025-12-16 | 41.49 | $41.33 | 689100 |
| 2025-12-15 | 41.47 | $41.25 | 352703 |
| 2025-12-12 | 41.48 | $41.42 | 332422 |
| 2025-12-11 | 41.48 | $42.10 | 309701 |
| 2025-12-10 | 41.48 | $42.13 | 756700 |
| 2025-12-09 | 41.49 | $42.08 | 312410 |
| 2025-12-08 | 41.50 | $42.07 | 448428 |
| 2025-12-05 | 41.46 | $42.14 | 539315 |
| 2025-12-04 | 41.43 | $41.99 | 461200 |
| 2025-12-03 | 41.43 | $41.92 | 568401 |
| 2025-12-02 | 41.44 | $41.96 | 886217 |
| 2025-12-01 | 41.48 | $41.78 | 1.8M |
| 2025-11-28 | 41.52 | $41.92 | 396141 |
| 2025-11-26 | 41.54 | $41.77 | 1.0M |
| 2025-11-25 | 41.61 | $41.43 | 690047 |
| 2025-11-24 | 41.68 | $41.13 | 435800 |
| 2025-11-21 | 41.75 | $40.18 | 553802 |
| 2025-11-20 | 41.83 | $39.93 | 433512 |
| 2025-11-19 | 41.90 | $40.74 | 345900 |
| 2025-11-18 | 41.91 | $40.51 | 758900 |
| 2025-11-17 | 41.95 | $40.99 | 423103 |
| 2025-11-14 | 41.97 | $41.41 | 708800 |
| 2025-11-13 | 41.94 | $41.33 | 547396 |
| 2025-11-12 | 41.90 | $42.21 | 311818 |
| 2025-11-11 | 41.82 | $42.28 | 427433 |
| 2025-11-10 | 41.74 | $42.25 | 431976 |
| 2025-11-07 | 41.67 | $41.33 | 787318 |
| 2025-11-06 | 41.61 | $41.47 | 286355 |
| 2025-11-05 | 41.61 | $42.12 | 265415 |
| 2025-11-04 | 41.58 | $42.00 | 502330 |
| 2025-11-03 | 41.53 | $42.78 | 348423 |
| 2025-10-31 | 41.46 | $42.60 | 264534 |
| 2025-10-30 | 41.39 | $42.43 | 408800 |
| 2025-10-29 | 41.34 | $43.12 | 418908 |
| 2025-10-28 | 41.25 | $42.88 | 424600 |
| 2025-10-27 | 41.16 | $42.45 | 890900 |
| 2025-10-24 | 41.08 | $41.68 | 519200 |
| 2025-10-23 | 41.04 | $41.33 | 304422 |
| 2025-10-22 | 41.00 | $40.98 | 1.7M |
| 2025-10-21 | 40.99 | $41.35 | 760406 |
| 2025-10-20 | 40.97 | $41.30 | 415800 |
| 2025-10-17 | 40.98 | $40.81 | 262800 |
| 2025-10-16 | 40.99 | $40.57 | 484742 |
| 2025-10-15 | 41.01 | $40.73 | 461303 |
| 2025-10-14 | 40.99 | $40.60 | 477784 |
| 2025-10-13 | 41.00 | $40.92 | 1.1M |
| 2025-10-10 | 40.99 | $40.11 | 525471 |
| 2025-10-09 | 41.00 | $41.41 | 439125 |
| 2025-10-08 | 40.94 | $41.48 | 223900 |
| 2025-10-07 | 40.86 | $41.11 | 649300 |
| 2025-10-06 | 40.79 | $41.38 | 327824 |
| 2025-10-03 | 40.70 | $41.19 | 269400 |
| 2025-10-02 | 40.61 | $41.34 | 776182 |
| 2025-10-01 | 40.51 | $41.32 | 305676 |
| 2025-09-30 | 40.39 | $41.12 | 892800 |
| 2025-09-29 | 40.27 | $40.95 | 1.0M |
| 2025-09-26 | 40.17 | $40.79 | 288400 |
| 2025-09-25 | 40.09 | $40.57 | 438012 |
| 2025-09-24 | 40.02 | $40.79 | 315817 |
| 2025-09-23 | 39.94 | $40.99 | 379000 |
| 2025-09-22 | 39.83 | $41.43 | 294400 |
| 2025-09-19 | 39.71 | $41.09 | 285900 |
| 2025-09-18 | 39.57 | $40.78 | 298047 |
| 2025-09-17 | 39.45 | $40.52 | 227807 |
| 2025-09-16 | 39.35 | $40.70 | 254747 |
| 2025-09-15 | 39.28 | $40.73 | 368100 |
| 2025-09-12 | 39.19 | $40.32 | 182100 |
| 2025-09-11 | 39.14 | $40.13 | 198243 |
| 2025-09-10 | 39.09 | $39.98 | 317600 |
| 2025-09-09 | 39.05 | $39.72 | 197318 |
| 2025-09-08 | 39.00 | $39.59 | 253500 |
| 2025-09-05 | 38.97 | $39.28 | 288648 |
| 2025-09-04 | 38.93 | $39.36 | 245604 |
| 2025-09-03 | 38.88 | $39.03 | 295200 |
| 2025-09-02 | 38.82 | $38.63 | 283100 |
| 2025-08-29 | 38.80 | $38.90 | 242525 |
| 2025-08-28 | 38.72 | $39.35 | 310311 |
| 2025-08-27 | 38.67 | $39.12 | 275528 |
| 2025-08-26 | 38.61 | $39.09 | 262914 |
| 2025-08-25 | 38.56 | $38.91 | 345400 |
| 2025-08-22 | 38.53 | $38.93 | 577849 |
| 2025-08-21 | 38.49 | $38.28 | 6.7M |
| 2025-08-20 | 38.47 | $38.39 | 407200 |
| 2025-08-19 | 38.44 | $38.63 | 461847 |
| 2025-08-18 | 38.39 | $39.17 | 313801 |
| 2025-08-15 | 38.32 | $39.08 | 363636 |
| 2025-08-14 | 38.25 | $39.24 | 204602 |
| 2025-08-13 | 38.17 | $39.17 | 290129 |
| 2025-08-12 | 38.09 | $39.17 | 181701 |
| 2025-08-11 | 38.00 | $38.72 | 261100 |
| 2025-08-08 | 37.93 | $38.86 | 293157 |
| 2025-08-07 | 37.84 | $38.49 | 596324 |
| 2025-08-06 | 37.78 | $38.41 | 310410 |
| 2025-08-05 | 37.73 | $37.94 | 360704 |
| 2025-08-04 | 37.68 | $38.13 | 291357 |
| 2025-08-01 | 37.62 | $37.39 | 395400 |
| 2025-07-31 | 37.62 | $38.20 | 249301 |
| 2025-07-30 | 37.56 | $38.07 | 312200 |
| 2025-07-29 | 37.49 | $38.03 | 265539 |
| 2025-07-28 | 37.44 | $38.25 | 207235 |
| 2025-07-25 | 37.36 | $38.13 | 239724 |
| 2025-07-24 | 37.29 | $37.93 | 231405 |
| 2025-07-23 | 37.20 | $37.87 | 244736 |
| 2025-07-22 | 37.11 | $37.58 | 407700 |
| 2025-07-21 | 37.02 | $37.81 | 195700 |
| 2025-07-18 | 36.88 | $37.69 | 279200 |
| 2025-07-17 | 36.77 | $37.65 | 262300 |
| 2025-07-16 | 36.66 | $37.46 | 493000 |
| 2025-07-15 | 36.58 | $37.31 | 236523 |
| 2025-07-14 | 36.48 | $37.30 | 276900 |
| 2025-07-11 | 36.41 | $37.15 | 176600 |
| 2025-07-10 | 36.34 | $37.31 | 262528 |
| 2025-07-09 | 36.27 | $37.31 | 320924 |
| 2025-07-08 | 36.19 | $36.97 | 248856 |
| 2025-07-07 | 36.12 | $37.02 | 284420 |
| 2025-07-03 | 36.04 | $37.32 | 165620 |
| 2025-07-02 | 35.95 | $36.94 | 237608 |
| 2025-07-01 | 35.86 | $36.67 | 405500 |
| 2025-06-30 | 35.79 | $37.03 | 290000 |
| 2025-06-27 | 35.68 | $36.84 | 329118 |
| 2025-06-26 | 35.58 | $36.56 | 241434 |
| 2025-06-25 | 35.50 | $36.24 | 416742 |
| 2025-06-24 | 35.43 | $36.13 | 421612 |
| 2025-06-23 | 35.33 | $35.60 | 591293 |
| 2025-06-20 | 35.28 | $35.18 | 374100 |
| 2025-06-18 | 35.24 | $35.45 | 359847 |
| 2025-06-17 | 35.21 | $35.48 | 457000 |
| 2025-06-16 | 35.19 | $35.83 | 340447 |
| 2025-06-13 | 35.15 | $35.36 | 811609 |
| 2025-06-12 | 35.13 | $35.85 | 185529 |
| 2025-06-11 | 35.08 | $35.75 | 292359 |
| 2025-06-10 | 35.02 | $35.88 | 496300 |
| 2025-06-09 | 34.94 | $35.69 | 861000 |
| 2025-06-06 | 34.78 | $35.66 | 216506 |
| 2025-06-05 | 34.63 | $35.29 | 319239 |
| 2025-06-04 | 34.49 | $35.48 | 397200 |
| 2025-06-03 | 34.34 | $35.31 | 240629 |
| 2025-06-02 | 34.21 | $35.10 | 687500 |
| 2025-05-30 | 34.10 | $34.86 | 143400 |
| 2025-05-29 | 33.98 | $34.92 | 257321 |
| 2025-05-28 | 33.83 | $34.87 | 199186 |
| 2025-05-27 | 33.69 | $34.94 | 224337 |
| 2025-05-23 | 33.54 | $34.16 | 225723 |
| 2025-05-22 | 33.42 | $34.50 | 151708 |
| 2025-05-21 | 33.26 | $34.42 | 177787 |
| 2025-05-20 | 33.06 | $34.89 | 296600 |
| 2025-05-19 | 32.81 | $35.04 | 246000 |
| 2025-05-16 | 32.50 | $35.05 | 406200 |
| 2025-05-15 | 32.24 | $34.90 | 247475 |
| 2025-05-14 | 31.99 | $34.88 | 289700 |
| 2025-05-13 | 31.78 | $34.64 | 1.6M |
| 2025-05-12 | 31.59 | $34.10 | 391438 |
| 2025-05-09 | 31.41 | $32.65 | 451322 |
| 2025-05-08 | 31.27 | $32.69 | 205446 |
| 2025-05-07 | 31.20 | $32.45 | 183600 |
| 2025-05-06 | 30.97 | $32.40 | 144930 |
| 2025-05-05 | 30.78 | $32.71 | 183300 |
| 2025-05-02 | 30.56 | $32.91 | 272939 |
| 2025-05-01 | 30.42 | $32.44 | 301212 |
| 2025-04-30 | 30.40 | $32.02 | 260800 |
| 2025-04-29 | 30.39 | $32.02 | 479537 |
| 2025-04-28 | 30.37 | $31.83 | 367038 |
| 2025-04-25 | 30.35 | $31.85 | 616949 |
| 2025-04-24 | 30.37 | $31.35 | 324400 |
| 2025-04-23 | 30.42 | $30.46 | 329918 |
| 2025-04-22 | 30.56 | $29.76 | 453132 |
| 2025-04-21 | 30.72 | $28.98 | 375426 |
| 2025-04-17 | 30.88 | $29.77 | 610000 |
| 2025-04-16 | 31.00 | $29.84 | 495100 |
| 2025-04-15 | 31.12 | $30.74 | 318504 |
| 2025-04-14 | 31.17 | $30.74 | 596000 |
| 2025-04-11 | 31.25 | $30.55 | 408138 |
| 2025-04-10 | 31.33 | $29.94 | 665649 |
| 2025-04-09 | 31.40 | $31.21 | 939140 |
| 2025-04-08 | 31.45 | $27.96 | 1.0M |
| 2025-04-07 | 31.64 | $28.43 | 1.2M |
| 2025-04-04 | 31.80 | $28.40 | 1.0M |
| 2025-04-03 | 32.04 | $30.13 | 1.3M |
| 2025-04-02 | 32.18 | $32.08 | 338500 |
| 2025-04-01 | 32.27 | $31.78 | 684200 |
| 2025-03-31 | 32.35 | $31.50 | 447933 |
| 2025-03-28 | 32.46 | $31.44 | 506500 |
| 2025-03-27 | 32.61 | $32.25 | 364336 |
| 2025-03-26 | 32.70 | $32.45 | 291343 |
| 2025-03-25 | 32.82 | $33.17 | 909200 |
| 2025-03-24 | 32.90 | $32.99 | 463100 |
| 2025-03-21 | 33.01 | $32.29 | 357965 |
| 2025-03-20 | 33.17 | $32.12 | 433847 |
| 2025-03-19 | 33.38 | $32.20 | 502921 |
| 2025-03-18 | 33.60 | $31.75 | 526538 |
| 2025-03-17 | 33.84 | $32.28 | 461600 |
| 2025-03-14 | 34.06 | $32.23 | 410841 |
| 2025-03-13 | 34.27 | $31.43 | 731638 |
| 2025-03-12 | 34.49 | $32.13 | 363405 |
| 2025-03-11 | 34.69 | $31.68 | 631100 |
| 2025-03-10 | 34.90 | $31.78 | 672083 |
| 2025-03-07 | 35.10 | $33.11 | 543803 |
| 2025-03-06 | 35.25 | $32.92 | 560100 |
| 2025-03-05 | 35.41 | $33.87 | 550100 |
| 2025-03-04 | 35.51 | $33.42 | 1.1M |
| 2025-03-03 | 35.61 | $33.62 | 518319 |
| 2025-02-28 | 35.72 | $34.54 | 410800 |
| 2025-02-27 | 35.79 | $33.92 | 413200 |
| 2025-02-26 | 35.89 | $34.95 | 984113 |
| 2025-02-25 | 35.95 | $34.76 | 375843 |
| 2025-02-24 | 35.99 | $35.14 | 462500 |
| 2025-02-21 | 36.05 | $35.55 | 371838 |
| 2025-02-20 | 36.11 | $36.37 | 322500 |
| 2025-02-19 | 36.12 | $36.61 | 344000 |
| 2025-02-18 | 36.09 | $36.56 | 303501 |
| 2025-02-14 | 36.06 | $36.57 | 232100 |
| 2025-02-13 | 36.00 | $36.43 | 273586 |
| 2025-02-12 | 35.97 | $35.95 | 318603 |
| 2025-02-11 | 35.91 | $35.97 | 306813 |
| 2025-02-10 | 35.86 | $36.04 | 286712 |
| 2025-02-07 | 35.82 | $35.73 | 357832 |
| 2025-02-06 | 35.82 | $36.14 | 597529 |
| 2025-02-05 | 35.79 | $35.96 | 513000 |
| 2025-02-04 | 35.81 | $35.90 | 471126 |
| 2025-02-03 | 35.81 | $35.50 | 457212 |
| 2025-01-31 | 35.80 | $35.87 | 439541 |
| 2025-01-30 | 35.78 | $35.97 | 301439 |
| 2025-01-29 | 35.76 | $35.92 | 440613 |
| 2025-01-28 | 35.77 | $36.14 | 440900 |
| 2025-01-27 | 35.79 | $35.41 | 501300 |
| 2025-01-24 | 35.86 | $36.47 | 314848 |
| 2025-01-23 | 35.84 | $36.65 | 448331 |
| 2025-01-22 | 35.80 | $36.53 | 711100 |
| 2025-01-21 | 35.75 | $36.11 | 1.7M |
| 2025-01-17 | 35.72 | $35.87 | 502818 |
| 2025-01-16 | 35.77 | $35.45 | 343500 |
| 2025-01-15 | 35.84 | $35.74 | 308837 |
| 2025-01-14 | 35.87 | $34.87 | 389558 |
| 2025-01-13 | 35.93 | $35.00 | 348669 |
| 2025-01-10 | 36.01 | $35.17 | 717078 |
| 2025-01-08 | 36.05 | $35.72 | 508051 |
| 2025-01-07 | 36.07 | $35.63 | 358783 |
| 2025-01-06 | 36.10 | $36.35 | 347403 |
| 2025-01-03 | 36.08 | $35.85 | 735723 |
| 2025-01-02 | 36.08 | $35.32 | 364222 |
| 2024-12-31 | 36.09 | $35.36 | 323736 |
| 2024-12-30 | 36.09 | $35.65 | 397200 |
| 2024-12-27 | 36.05 | $36.08 | 258504 |
| 2024-12-26 | 35.98 | $36.60 | 177449 |
| 2024-12-24 | 35.90 | $36.70 | 245832 |
| 2024-12-23 | 35.79 | $36.24 | 392993 |
| 2024-12-20 | 35.71 | $35.82 | 268251 |
| 2024-12-19 | 35.64 | $35.53 | 369100 |
| 2024-12-18 | 35.59 | $35.51 | 329738 |
| 2024-12-17 | 35.54 | $36.75 | 279800 |
| 2024-12-16 | 35.41 | $36.83 | 366782 |
| 2024-12-13 | 35.27 | $36.32 | 260300 |
| 2024-12-12 | 35.20 | $36.26 | 234944 |
| 2024-12-11 | 35.13 | $36.53 | 224065 |
| 2024-12-10 | 35.06 | $35.95 | 324974 |
| 2024-12-09 | 35.02 | $36.03 | 291400 |
| 2024-12-06 | 34.97 | $36.24 | 262709 |
| 2024-12-05 | 34.91 | $35.97 | 249320 |
| 2024-12-04 | 34.84 | $36.00 | 352300 |
| 2024-12-03 | 34.72 | $35.50 | 225700 |
| 2024-12-02 | 34.60 | $35.30 | 272600 |
| 2024-11-29 | 34.50 | $34.92 | 223500 |
| 2024-11-27 | 34.41 | $34.67 | 290819 |
| 2024-11-26 | 34.37 | $34.89 | 321409 |
| 2024-11-25 | 34.34 | $34.54 | 306500 |
| 2024-11-22 | 34.30 | $34.54 | 206828 |
| 2024-11-21 | 34.26 | $34.52 | 448153 |
| 2024-11-20 | 34.21 | $34.43 | 221600 |
| 2024-11-19 | 34.17 | $34.52 | 134126 |
| 2024-11-18 | 34.14 | $34.21 | 193000 |
| 2024-11-15 | 34.12 | $34.06 | 250802 |
| 2024-11-14 | 34.11 | $34.85 | 169000 |
| 2024-11-13 | 34.05 | $35.01 | 211200 |
| 2024-11-12 | 33.98 | $35.09 | 288949 |
| 2024-11-11 | 33.90 | $35.06 | 293400 |
| 2024-11-08 | 33.84 | $35.09 | 299500 |
| 2024-11-07 | 33.77 | $35.02 | 315900 |
| 2024-11-06 | 33.70 | $34.51 | 357010 |
| 2024-11-05 | 33.65 | $33.62 | 202800 |
| 2024-11-04 | 33.63 | $33.20 | 227606 |
| 2024-11-01 | 33.61 | $33.30 | 238147 |
| 2024-10-31 | 33.60 | $33.00 | 306112 |
| 2024-10-30 | 33.59 | $34.03 | 218521 |
| 2024-10-29 | 33.52 | $34.12 | 181932 |
| 2024-10-28 | 33.45 | $33.78 | 149915 |
| 2024-10-25 | 33.42 | $33.75 | 172000 |
| 2024-10-24 | 33.38 | $33.63 | 153300 |
| 2024-10-23 | 33.36 | $33.45 | 175609 |
| 2024-10-22 | 33.34 | $33.94 | 237915 |
| 2024-10-21 | 33.30 | $33.95 | 147122 |
| 2024-10-18 | 33.24 | $33.82 | 149900 |
| 2024-10-17 | 33.19 | $33.61 | 167632 |
| 2024-10-16 | 33.16 | $33.60 | 123649 |
| 2024-10-15 | 33.08 | $33.57 | 309205 |
| 2024-10-14 | 33.01 | $33.89 | 225800 |
| 2024-10-11 | 32.93 | $33.61 | 225600 |
| 2024-10-10 | 32.86 | $33.54 | 182400 |
| 2024-10-09 | 32.79 | $33.52 | 264200 |
| 2024-10-08 | 32.70 | $33.24 | 210500 |
| 2024-10-07 | 32.60 | $32.77 | 225406 |
| 2024-10-04 | 32.50 | $33.14 | 191400 |
| 2024-10-03 | 32.37 | $32.77 | 162600 |
| 2024-10-02 | 32.30 | $32.72 | 208900 |
| 2024-10-01 | 32.22 | $32.69 | 200630 |
| 2024-09-30 | 32.16 | $33.18 | 188400 |
| 2024-09-27 | 32.11 | $33.01 | 198500 |
| 2024-09-26 | 32.06 | $33.17 | 212788 |
| 2024-09-25 | 32.01 | $33.06 | 258000 |
| 2024-09-24 | 31.98 | $33.06 | 249700 |
| 2024-09-23 | 31.95 | $32.86 | 287800 |
| 2024-09-20 | 31.93 | $32.78 | 148905 |
| 2024-09-19 | 31.90 | $32.92 | 251530 |
| 2024-09-18 | 31.89 | $32.12 | 180789 |
| 2024-09-17 | 31.90 | $32.20 | 226700 |
| 2024-09-16 | 31.92 | $32.17 | 120500 |
| 2024-09-13 | 31.92 | $32.29 | 146026 |
| 2024-09-12 | 31.91 | $32.13 | 154934 |
| 2024-09-11 | 31.87 | $31.81 | 142340 |
| 2024-09-10 | 31.85 | $31.12 | 117836 |
| 2024-09-09 | 31.82 | $30.84 | 165047 |
| 2024-09-06 | 31.80 | $30.54 | 211700 |
| 2024-09-05 | 31.78 | $31.29 | 152000 |
| 2024-09-04 | 31.68 | $31.20 | 246100 |
| 2024-09-03 | 31.60 | $31.35 | 265800 |
| 2024-08-30 | 31.50 | $32.33 | 179712 |
| 2024-08-29 | 31.40 | $32.00 | 213800 |
| 2024-08-28 | 31.35 | $32.10 | 201415 |
| 2024-08-27 | 31.33 | $32.48 | 189900 |
| 2024-08-26 | 31.24 | $32.39 | 296919 |
| 2024-08-23 | 31.18 | $32.56 | 193346 |
| 2024-08-22 | 31.11 | $32.19 | 246500 |
| 2024-08-21 | 31.05 | $32.61 | 150600 |
| 2024-08-20 | 30.97 | $32.49 | 207400 |
| 2024-08-19 | 30.97 | $32.54 | 254000 |
| 2024-08-16 | 30.96 | $32.11 | 211675 |
| 2024-08-15 | 30.94 | $32.08 | 281800 |
| 2024-08-14 | 30.95 | $31.40 | 312800 |
| 2024-08-13 | 30.99 | $31.28 | 239918 |
| 2024-08-12 | 31.09 | $30.57 | 274605 |
| 2024-08-09 | 31.23 | $30.46 | 260400 |
| 2024-08-08 | 31.37 | $30.25 | 239000 |
| 2024-08-07 | 31.51 | $29.29 | 414712 |
| 2024-08-06 | 31.74 | $29.60 | 514011 |
| 2024-08-05 | 31.93 | $29.32 | 790000 |
| 2024-08-02 | 32.13 | $30.29 | 568400 |
| 2024-08-01 | 32.29 | $31.06 | 364016 |
| 2024-07-31 | 32.38 | $31.60 | 242326 |
| 2024-07-30 | 32.44 | $30.73 | 278835 |
| 2024-07-29 | 32.53 | $31.19 | 256831 |
| 2024-07-26 | 32.58 | $31.18 | 249300 |
| 2024-07-25 | 32.65 | $30.88 | 319708 |
| 2024-07-24 | 32.72 | $31.16 | 437100 |
| 2024-07-23 | 32.78 | $32.37 | 194831 |
| 2024-07-22 | 32.75 | $32.32 | 249604 |
| 2024-07-19 | 32.74 | $31.83 | 438925 |
| 2024-07-18 | 32.77 | $32.14 | 394710 |
| 2024-07-17 | 32.79 | $32.33 | 427800 |
| 2024-07-16 | 32.79 | $33.30 | 251967 |
| 2024-07-15 | 32.74 | $33.37 | 297400 |
| 2024-07-12 | 32.67 | $33.21 | 220423 |
| 2024-07-11 | 32.60 | $33.06 | 413000 |
| 2024-07-10 | 32.52 | $33.78 | 196600 |
| 2024-07-09 | 32.39 | $33.43 | 223143 |
| 2024-07-08 | 32.27 | $33.42 | 296231 |
| 2024-07-05 | 32.15 | $33.35 | 275100 |
| 2024-07-03 | 32.04 | $33.00 | 197404 |
| 2024-07-02 | 31.91 | $32.73 | 228401 |
| 2024-07-01 | 31.79 | $32.53 | 265000 |
| 2024-06-28 | 31.67 | $32.26 | 239600 |
| 2024-06-27 | 31.57 | $32.44 | 540303 |
| 2024-06-26 | 31.47 | $32.38 | 226742 |
| 2024-06-25 | 31.39 | $32.25 | 284100 |
| 2024-06-24 | 31.30 | $31.82 | 505800 |
| 2024-06-21 | 31.21 | $32.22 | 228107 |
| 2024-06-20 | 31.12 | $32.30 | 286000 |
| 2024-06-18 | 31.02 | $32.52 | 374949 |
| 2024-06-17 | 30.91 | $32.46 | 329022 |
| 2024-06-14 | 30.79 | $32.18 | 261816 |
| 2024-06-13 | 30.69 | $32.00 | 242151 |
| 2024-06-12 | 30.60 | $31.90 | 329800 |
| 2024-06-11 | 30.50 | $31.49 | 224406 |
| 2024-06-10 | 30.41 | $31.19 | 219300 |
| 2024-06-07 | 30.33 | $31.00 | 179900 |
| 2024-06-06 | 30.26 | $31.04 | 231203 |
| 2024-06-05 | 30.18 | $31.03 | 301800 |
| 2024-06-04 | 30.11 | $30.44 | 223013 |
| 2024-06-03 | 30.06 | $30.37 | 349738 |
| 2024-05-31 | 30.00 | $30.18 | 244034 |
| 2024-05-30 | 29.92 | $30.11 | 194339 |
| 2024-05-29 | 29.83 | $30.57 | 195532 |
| 2024-05-28 | 29.72 | $30.64 | 157749 |
| 2024-05-24 | 29.63 | $30.45 | 173100 |
| 2024-05-23 | 29.55 | $30.19 | 170800 |
| 2024-05-22 | 29.45 | $30.26 | 215017 |
| 2024-05-21 | 29.36 | $30.38 | 171500 |
| 2024-05-20 | 29.27 | $30.28 | 241900 |
| 2024-05-17 | 29.16 | $30.11 | 163600 |
| 2024-05-16 | 29.04 | $30.13 | 203630 |
| 2024-05-15 | 28.96 | $30.27 | 392100 |
| 2024-05-14 | 28.87 | $29.83 | 208200 |
| 2024-05-13 | 28.82 | $29.63 | 172900 |
| 2024-05-10 | 28.78 | $29.61 | 134149 |
| 2024-05-09 | 28.76 | $29.61 | 212500 |
| 2024-05-08 | 28.77 | $29.51 | 127315 |
| 2024-05-07 | 28.76 | $29.53 | 105102 |
| 2024-05-06 | 28.75 | $29.54 | 190300 |
| 2024-05-03 | 28.75 | $29.15 | 221733 |
| 2024-05-02 | 28.76 | $28.65 | 168500 |
| 2024-05-01 | 28.78 | $28.25 | 176114 |
| 2024-04-30 | 28.84 | $28.33 | 187024 |
| 2024-04-29 | 28.89 | $28.86 | 139011 |
| 2024-04-26 | 28.93 | $28.83 | 149028 |
| 2024-04-25 | 28.96 | $28.27 | 166800 |
| 2024-04-24 | 29.03 | $28.43 | 198000 |
| 2024-04-23 | 29.09 | $28.48 | 159900 |
| 2024-04-22 | 29.15 | $28.08 | 383841 |
| 2024-04-19 | 29.23 | $27.84 | 340100 |
| 2024-04-18 | 29.32 | $28.44 | 209900 |
| 2024-04-17 | 29.38 | $28.56 | 166403 |
| 2024-04-16 | 29.42 | $28.84 | 241700 |
| 2024-04-15 | 29.43 | $28.79 | 195600 |
| 2024-04-12 | 29.44 | $29.28 | 159300 |
| 2024-04-11 | 29.44 | $29.69 | 196126 |
| 2024-04-10 | 29.41 | $29.26 | 255609 |
| 2024-04-09 | 29.41 | $29.46 | 162214 |
| 2024-04-08 | 29.38 | $29.43 | 225200 |
| 2024-04-05 | 29.35 | $29.44 | 259808 |
| 2024-04-04 | 29.34 | $29.03 | 145431 |
| 2024-04-03 | 29.33 | $29.43 | 212126 |
| 2024-04-02 | 29.30 | $29.35 | 162100 |
| 2024-04-01 | 29.29 | $29.57 | 172320 |
| 2024-03-28 | 29.27 | $29.55 | 144500 |
| 2024-03-27 | 29.24 | $29.62 | 474500 |
| 2024-03-26 | 29.19 | $29.57 | 130801 |
| 2024-03-25 | 29.16 | $29.67 | 178500 |
| 2024-03-22 | 29.11 | $29.77 | 241734 |
| 2024-03-21 | 29.06 | $29.71 | 184409 |
| 2024-03-20 | 29.02 | $29.65 | 148000 |
| 2024-03-19 | 28.94 | $29.29 | 256500 |
| 2024-03-18 | 28.88 | $29.12 | 253800 |
| 2024-03-15 | 28.84 | $28.90 | 197600 |
| 2024-03-14 | 28.82 | $29.22 | 146749 |
| 2024-03-13 | 28.78 | $29.20 | 196800 |
| 2024-03-12 | 28.73 | $29.30 | 149300 |
| 2024-03-11 | 28.69 | $28.77 | 178744 |
| 2024-03-08 | 28.68 | $28.93 | 201625 |
| 2024-03-07 | 28.65 | $29.24 | 166345 |
| 2024-03-06 | 28.60 | $28.83 | 139700 |
| 2024-03-05 | 28.56 | $28.70 | 174800 |
| 2024-03-04 | 28.52 | $29.12 | 195600 |
| 2024-03-01 | 28.46 | $29.26 | 132500 |
| 2024-02-29 | 28.36 | $28.88 | 147513 |
| 2024-02-28 | 28.27 | $28.73 | 150701 |
| 2024-02-27 | 28.20 | $28.83 | 145300 |
| 2024-02-26 | 28.14 | $28.75 | 708033 |
| 2024-02-23 | 28.07 | $28.82 | 195700 |
| 2024-02-22 | 28.00 | $28.86 | 155100 |
| 2024-02-21 | 27.92 | $27.99 | 115653 |
| 2024-02-20 | 27.88 | $28.05 | 147735 |
| 2024-02-16 | 27.84 | $28.33 | 78331 |
| 2024-02-15 | 27.78 | $28.52 | 123448 |
| 2024-02-14 | 27.69 | $28.46 | 145724 |
| 2024-02-13 | 27.58 | $28.14 | 170200 |
| 2024-02-12 | 27.50 | $28.50 | 189417 |
| 2024-02-09 | 27.40 | $28.67 | 150936 |
| 2024-02-08 | 27.29 | $28.34 | 94100 |
| 2024-02-07 | 27.19 | $28.31 | 81800 |
| 2024-02-06 | 27.08 | $27.94 | 128200 |
| 2024-02-05 | 26.99 | $27.92 | 140700 |
| 2024-02-02 | 26.87 | $27.89 | 156277 |
| 2024-02-01 | 26.75 | $27.31 | 107931 |
| 2024-01-31 | 26.67 | $26.95 | 148628 |
| 2024-01-30 | 26.62 | $27.49 | 126700 |
| 2024-01-29 | 26.55 | $27.60 | 336900 |
| 2024-01-26 | 26.49 | $27.32 | 145429 |
| 2024-01-25 | 26.44 | $27.36 | 142937 |
| 2024-01-24 | 26.39 | $27.35 | 339026 |
| 2024-01-23 | 26.34 | $27.23 | 121699 |
| 2024-01-22 | 26.29 | $27.15 | 240747 |
| 2024-01-19 | 26.24 | $27.12 | 115725 |
| 2024-01-18 | 26.20 | $26.72 | 139600 |
| 2024-01-17 | 26.17 | $26.36 | 117935 |
| 2024-01-16 | 26.15 | $26.49 | 110000 |
| 2024-01-12 | 26.12 | $26.48 | 88215 |
| 2024-01-11 | 26.10 | $26.45 | 99120 |
| 2024-01-10 | 26.07 | $26.40 | 90143 |
| 2024-01-09 | 26.02 | $26.15 | 142200 |
| 2024-01-08 | 25.99 | $26.04 | 167700 |
| 2024-01-05 | 25.96 | $25.55 | 114600 |
| 2024-01-04 | 25.93 | $25.52 | 134800 |
| 2024-01-03 | 25.92 | $25.68 | 153900 |
| 2024-01-02 | 25.89 | $25.85 | 272300 |
| 2023-12-29 | 25.86 | $26.23 | 99700 |
| 2023-12-28 | 25.81 | $26.36 | 848600 |
| 2023-12-27 | 25.76 | $26.36 | 150400 |
| 2023-12-26 | 25.70 | $26.34 | 165124 |
| 2023-12-22 | 25.65 | $26.29 | 126947 |
| 2023-12-21 | 25.59 | $26.30 | 85100 |
| 2023-12-20 | 25.54 | $26.01 | 180335 |
| 2023-12-19 | 25.50 | $26.32 | 305864 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.28
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.63
Average
35.40
Maximum
44.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.28 | $42.51 | 357294 |
| 2026-07-22 | 43.36 | $43.26 | 245301 |
| 2026-07-21 | 43.37 | $43.41 | 239769 |
| 2026-07-20 | 43.37 | $42.79 | 301221 |
| 2026-07-17 | 43.43 | $42.74 | 344742 |
| 2026-07-16 | 43.50 | $43.25 | 237500 |
| 2026-07-15 | 43.53 | $44.09 | 291100 |
| 2026-07-14 | 43.47 | $43.94 | 438616 |
| 2026-07-13 | 43.42 | $43.41 | 315500 |
| 2026-07-10 | 43.42 | $44.19 | 184831 |
| 2026-07-09 | 43.34 | $43.89 | 180100 |
| 2026-07-08 | 43.28 | $43.33 | 285400 |
| 2026-07-07 | 43.28 | $43.17 | 288600 |
| 2026-07-06 | 43.29 | $43.62 | 275969 |
| 2026-07-02 | 43.25 | $43.00 | 377641 |
| 2026-07-01 | 43.28 | $43.55 | 413549 |
| 2026-06-30 | 43.25 | $43.75 | 945926 |
| 2026-06-29 | 43.20 | $43.16 | 1.3M |
| 2026-06-26 | 43.20 | $42.19 | 645700 |
| 2026-06-25 | 43.31 | $42.09 | 718230 |
| 2026-06-24 | 43.44 | $42.57 | 743118 |
| 2026-06-23 | 43.53 | $42.56 | 439134 |
| 2026-06-22 | 43.63 | $43.31 | 649200 |
| 2026-06-18 | 43.66 | $43.72 | 486600 |
| 2026-06-17 | 43.66 | $43.19 | 692251 |
| 2026-06-16 | 43.71 | $43.72 | 400997 |
| 2026-06-15 | 43.71 | $44.05 | 557511 |
| 2026-06-12 | 43.67 | $43.04 | 284649 |
| 2026-06-11 | 43.74 | $42.99 | 619600 |
| 2026-06-10 | 43.81 | $42.25 | 640107 |
| 2026-06-09 | 43.98 | $43.12 | 605939 |
| 2026-06-08 | 44.07 | $43.45 | 329800 |
| 2026-06-05 | 44.13 | $43.37 | 505800 |
| 2026-06-04 | 44.22 | $44.91 | 598400 |
| 2026-06-03 | 44.14 | $44.87 | 1.8M |
| 2026-06-02 | 44.07 | $45.38 | 268535 |
| 2026-06-01 | 43.93 | $45.48 | 428900 |
| 2026-05-29 | 43.76 | $45.14 | 352739 |
| 2026-05-28 | 43.62 | $44.89 | 376171 |
| 2026-05-27 | 43.49 | $44.46 | 374126 |
| 2026-05-26 | 43.38 | $44.45 | 392226 |
| 2026-05-22 | 43.27 | $44.18 | 479800 |
| 2026-05-21 | 43.17 | $44.10 | 348283 |
| 2026-05-20 | 43.08 | $44.06 | 341471 |
| 2026-05-19 | 42.97 | $43.58 | 193633 |
| 2026-05-18 | 42.91 | $43.91 | 344900 |
| 2026-05-15 | 42.80 | $44.11 | 368036 |
| 2026-05-14 | 42.67 | $44.63 | 274300 |
| 2026-05-13 | 42.46 | $44.13 | 239519 |
| 2026-05-12 | 42.28 | $43.73 | 346400 |
| 2026-05-11 | 42.13 | $43.84 | 329600 |
| 2026-05-08 | 41.95 | $43.81 | 424594 |
| 2026-05-07 | 41.76 | $43.53 | 770835 |
| 2026-05-06 | 41.57 | $43.46 | 465500 |
| 2026-05-05 | 41.37 | $42.69 | 245667 |
| 2026-05-04 | 41.23 | $42.39 | 269047 |
| 2026-05-01 | 41.11 | $42.46 | 338011 |
| 2026-04-30 | 40.97 | $42.13 | 326700 |
| 2026-04-29 | 40.85 | $41.99 | 386742 |
| 2026-04-28 | 40.73 | $42.03 | 327800 |
| 2026-04-27 | 40.59 | $42.31 | 332978 |
| 2026-04-24 | 40.41 | $42.18 | 400826 |
| 2026-04-23 | 40.22 | $41.61 | 366761 |
| 2026-04-22 | 40.08 | $42.12 | 402223 |
| 2026-04-21 | 39.86 | $41.51 | 410325 |
| 2026-04-20 | 39.69 | $41.79 | 401935 |
| 2026-04-17 | 39.47 | $41.89 | 651150 |
| 2026-04-16 | 39.21 | $41.34 | 449415 |
| 2026-04-15 | 38.99 | $41.36 | 1.1M |
| 2026-04-14 | 38.74 | $40.64 | 538601 |
| 2026-04-13 | 38.54 | $39.93 | 501300 |
| 2026-04-10 | 38.39 | $39.43 | 427011 |
| 2026-04-09 | 38.28 | $39.30 | 451900 |
| 2026-04-08 | 38.17 | $39.05 | 823700 |
| 2026-04-07 | 38.08 | $38.05 | 923207 |
| 2026-04-06 | 38.08 | $37.98 | 453245 |
| 2026-04-02 | 38.09 | $37.82 | 450317 |
| 2026-04-01 | 38.12 | $37.88 | 564916 |
| 2026-03-31 | 38.15 | $37.49 | 599376 |
| 2026-03-30 | 38.22 | $36.08 | 836520 |
| 2026-03-27 | 38.44 | $36.31 | 1.2M |
| 2026-03-26 | 38.67 | $37.13 | 522382 |
| 2026-03-25 | 38.83 | $38.03 | 984000 |
| 2026-03-24 | 38.91 | $37.77 | 1.1M |
| 2026-03-23 | 39.03 | $38.14 | 750605 |
| 2026-03-20 | 39.13 | $37.60 | 504539 |
| 2026-03-19 | 39.29 | $38.30 | 1.6M |
| 2026-03-18 | 39.39 | $38.46 | 4.7M |
| 2026-03-17 | 39.49 | $39.01 | 835849 |
| 2026-03-16 | 39.54 | $38.98 | 493318 |
| 2026-03-13 | 39.60 | $38.48 | 471300 |
| 2026-03-12 | 39.72 | $38.94 | 1.2M |
| 2026-03-11 | 39.80 | $39.68 | 641935 |
| 2026-03-10 | 39.81 | $39.64 | 651434 |
| 2026-03-09 | 39.83 | $39.72 | 702533 |
| 2026-03-06 | 39.84 | $39.24 | 3.7M |
| 2026-03-05 | 39.91 | $39.76 | 861162 |
| 2026-03-04 | 39.92 | $39.75 | 408200 |
| 2026-03-03 | 39.94 | $39.33 | 1.1M |
| 2026-03-02 | 40.00 | $39.61 | 1.0M |
| 2026-02-27 | 40.04 | $39.55 | 364012 |
| 2026-02-26 | 40.10 | $39.90 | 697000 |
| 2026-02-25 | 40.12 | $40.30 | 510834 |
| 2026-02-24 | 40.10 | $39.81 | 337405 |
| 2026-02-23 | 40.13 | $39.37 | 863900 |
| 2026-02-20 | 40.21 | $39.91 | 648148 |
| 2026-02-19 | 40.24 | $39.56 | 588613 |
| 2026-02-18 | 40.31 | $39.67 | 548709 |
| 2026-02-17 | 40.38 | $39.42 | 668323 |
| 2026-02-13 | 40.48 | $39.19 | 521686 |
| 2026-02-12 | 40.61 | $39.42 | 617800 |
| 2026-02-11 | 40.74 | $40.16 | 1.0M |
| 2026-02-10 | 40.80 | $40.39 | 1.1M |
| 2026-02-09 | 40.84 | $40.58 | 445020 |
| 2026-02-06 | 40.87 | $40.25 | 550100 |
| 2026-02-05 | 40.94 | $39.40 | 505000 |
| 2026-02-04 | 41.10 | $40.04 | 909094 |
| 2026-02-03 | 41.21 | $40.40 | 529534 |
| 2026-02-02 | 41.29 | $41.19 | 453500 |
| 2026-01-30 | 41.31 | $40.98 | 420076 |
| 2026-01-29 | 41.34 | $41.25 | 892300 |
| 2026-01-28 | 41.35 | $41.46 | 460372 |
| 2026-01-27 | 41.34 | $41.57 | 359944 |
| 2026-01-26 | 41.31 | $41.27 | 382736 |
| 2026-01-23 | 41.32 | $40.95 | 538116 |
| 2026-01-22 | 41.36 | $40.87 | 626859 |
| 2026-01-21 | 41.41 | $40.55 | 921500 |
| 2026-01-20 | 41.50 | $40.16 | 994159 |
| 2026-01-16 | 41.64 | $41.15 | 663254 |
| 2026-01-15 | 41.69 | $41.24 | 806832 |
| 2026-01-14 | 41.74 | $41.20 | 602200 |
| 2026-01-13 | 41.79 | $41.77 | 615000 |
| 2026-01-12 | 41.80 | $41.85 | 508848 |
| 2026-01-09 | 41.79 | $41.82 | 510301 |
| 2026-01-08 | 41.79 | $41.66 | 1.7M |
| 2026-01-07 | 41.80 | $42.02 | 293200 |
| 2026-01-06 | 41.78 | $41.81 | 496100 |
| 2026-01-05 | 41.77 | $41.67 | 454400 |
| 2026-01-02 | 41.79 | $41.60 | 515300 |
| 2025-12-31 | 41.80 | $41.70 | 303200 |
| 2025-12-30 | 41.82 | $42.03 | 356324 |
| 2025-12-29 | 41.79 | $42.11 | 432400 |
| 2025-12-26 | 41.76 | $42.31 | 247800 |
| 2025-12-24 | 41.70 | $42.30 | 282344 |
| 2025-12-23 | 41.64 | $42.23 | 379642 |
| 2025-12-22 | 41.58 | $41.93 | 751115 |
| 2025-12-19 | 41.54 | $41.73 | 353900 |
| 2025-12-18 | 41.52 | $41.17 | 322400 |
| 2025-12-17 | 41.56 | $40.64 | 344500 |
| 2025-12-16 | 41.65 | $41.33 | 689100 |
| 2025-12-15 | 41.69 | $41.25 | 352703 |
| 2025-12-12 | 41.73 | $41.42 | 332422 |
| 2025-12-11 | 41.77 | $42.10 | 309701 |
| 2025-12-10 | 41.73 | $42.13 | 756700 |
| 2025-12-09 | 41.69 | $42.08 | 312410 |
| 2025-12-08 | 41.65 | $42.07 | 448428 |
| 2025-12-05 | 41.60 | $42.14 | 539315 |
| 2025-12-04 | 41.55 | $41.99 | 461200 |
| 2025-12-03 | 41.50 | $41.92 | 568401 |
| 2025-12-02 | 41.46 | $41.96 | 886217 |
| 2025-12-01 | 41.40 | $41.78 | 1.8M |
| 2025-11-28 | 41.36 | $41.92 | 396141 |
| 2025-11-26 | 41.31 | $41.77 | 1.0M |
| 2025-11-25 | 41.26 | $41.43 | 690047 |
| 2025-11-24 | 41.24 | $41.13 | 435800 |
| 2025-11-21 | 41.25 | $40.18 | 553802 |
| 2025-11-20 | 41.36 | $39.93 | 433512 |
| 2025-11-19 | 41.51 | $40.74 | 345900 |
| 2025-11-18 | 41.59 | $40.51 | 758900 |
| 2025-11-17 | 41.71 | $40.99 | 423103 |
| 2025-11-14 | 41.78 | $41.41 | 708800 |
| 2025-11-13 | 41.82 | $41.33 | 547396 |
| 2025-11-12 | 41.88 | $42.21 | 311818 |
| 2025-11-11 | 41.84 | $42.28 | 427433 |
| 2025-11-10 | 41.79 | $42.25 | 431976 |
| 2025-11-07 | 41.75 | $41.33 | 787318 |
| 2025-11-06 | 41.79 | $41.47 | 286355 |
| 2025-11-05 | 41.82 | $42.12 | 265415 |
| 2025-11-04 | 41.79 | $42.00 | 502330 |
| 2025-11-03 | 41.77 | $42.78 | 348423 |
| 2025-10-31 | 41.66 | $42.60 | 264534 |
| 2025-10-30 | 41.56 | $42.43 | 408800 |
| 2025-10-29 | 41.47 | $43.12 | 418908 |
| 2025-10-28 | 41.30 | $42.88 | 424600 |
| 2025-10-27 | 41.13 | $42.45 | 890900 |
| 2025-10-24 | 41.00 | $41.68 | 519200 |
| 2025-10-23 | 40.92 | $41.33 | 304422 |
| 2025-10-22 | 40.88 | $40.98 | 1.7M |
| 2025-10-21 | 40.87 | $41.35 | 760406 |
| 2025-10-20 | 40.82 | $41.30 | 415800 |
| 2025-10-17 | 40.77 | $40.81 | 262800 |
| 2025-10-16 | 40.77 | $40.57 | 484742 |
| 2025-10-15 | 40.79 | $40.73 | 461303 |
| 2025-10-14 | 40.79 | $40.60 | 477784 |
| 2025-10-13 | 40.81 | $40.92 | 1.1M |
| 2025-10-10 | 40.80 | $40.11 | 525471 |
| 2025-10-09 | 40.87 | $41.41 | 439125 |
| 2025-10-08 | 40.82 | $41.48 | 223900 |
| 2025-10-07 | 40.75 | $41.11 | 649300 |
| 2025-10-06 | 40.71 | $41.38 | 327824 |
| 2025-10-03 | 40.64 | $41.19 | 269400 |
| 2025-10-02 | 40.58 | $41.34 | 776182 |
| 2025-10-01 | 40.50 | $41.32 | 305676 |
| 2025-09-30 | 40.41 | $41.12 | 892800 |
| 2025-09-29 | 40.34 | $40.95 | 1.0M |
| 2025-09-26 | 40.27 | $40.79 | 288400 |
| 2025-09-25 | 40.22 | $40.57 | 438012 |
| 2025-09-24 | 40.18 | $40.79 | 315817 |
| 2025-09-23 | 40.12 | $40.99 | 379000 |
| 2025-09-22 | 40.03 | $41.43 | 294400 |
| 2025-09-19 | 39.88 | $41.09 | 285900 |
| 2025-09-18 | 39.75 | $40.78 | 298047 |
| 2025-09-17 | 39.64 | $40.52 | 227807 |
| 2025-09-16 | 39.55 | $40.70 | 254747 |
| 2025-09-15 | 39.43 | $40.73 | 368100 |
| 2025-09-12 | 39.29 | $40.32 | 182100 |
| 2025-09-11 | 39.19 | $40.13 | 198243 |
| 2025-09-10 | 39.09 | $39.98 | 317600 |
| 2025-09-09 | 38.99 | $39.72 | 197318 |
| 2025-09-08 | 38.91 | $39.59 | 253500 |
| 2025-09-05 | 38.84 | $39.28 | 288648 |
| 2025-09-04 | 38.80 | $39.36 | 245604 |
| 2025-09-03 | 38.74 | $39.03 | 295200 |
| 2025-09-02 | 38.71 | $38.63 | 283100 |
| 2025-08-29 | 38.72 | $38.90 | 242525 |
| 2025-08-28 | 38.70 | $39.35 | 310311 |
| 2025-08-27 | 38.63 | $39.12 | 275528 |
| 2025-08-26 | 38.58 | $39.09 | 262914 |
| 2025-08-25 | 38.52 | $38.91 | 345400 |
| 2025-08-22 | 38.48 | $38.93 | 577849 |
| 2025-08-21 | 38.43 | $38.28 | 6.7M |
| 2025-08-20 | 38.45 | $38.39 | 407200 |
| 2025-08-19 | 38.46 | $38.63 | 461847 |
| 2025-08-18 | 38.44 | $39.17 | 313801 |
| 2025-08-15 | 38.36 | $39.08 | 363636 |
| 2025-08-14 | 38.29 | $39.24 | 204602 |
| 2025-08-13 | 38.19 | $39.17 | 290129 |
| 2025-08-12 | 38.08 | $39.17 | 181701 |
| 2025-08-11 | 37.97 | $38.72 | 261100 |
| 2025-08-08 | 37.89 | $38.86 | 293157 |
| 2025-08-07 | 37.79 | $38.49 | 596324 |
| 2025-08-06 | 37.71 | $38.41 | 310410 |
| 2025-08-05 | 37.64 | $37.94 | 360704 |
| 2025-08-04 | 37.61 | $38.13 | 291357 |
| 2025-08-01 | 37.55 | $37.39 | 395400 |
| 2025-07-31 | 37.57 | $38.20 | 249301 |
| 2025-07-30 | 37.50 | $38.07 | 312200 |
| 2025-07-29 | 37.44 | $38.03 | 265539 |
| 2025-07-28 | 37.38 | $38.25 | 207235 |
| 2025-07-25 | 37.29 | $38.13 | 239724 |
| 2025-07-24 | 37.20 | $37.93 | 231405 |
| 2025-07-23 | 37.12 | $37.87 | 244736 |
| 2025-07-22 | 37.04 | $37.58 | 407700 |
| 2025-07-21 | 36.99 | $37.81 | 195700 |
| 2025-07-18 | 36.90 | $37.69 | 279200 |
| 2025-07-17 | 36.81 | $37.65 | 262300 |
| 2025-07-16 | 36.73 | $37.46 | 493000 |
| 2025-07-15 | 36.65 | $37.31 | 236523 |
| 2025-07-14 | 36.58 | $37.30 | 276900 |
| 2025-07-11 | 36.50 | $37.15 | 176600 |
| 2025-07-10 | 36.44 | $37.31 | 262528 |
| 2025-07-09 | 36.34 | $37.31 | 320924 |
| 2025-07-08 | 36.24 | $36.97 | 248856 |
| 2025-07-07 | 36.17 | $37.02 | 284420 |
| 2025-07-03 | 36.08 | $37.32 | 165620 |
| 2025-07-02 | 35.95 | $36.94 | 237608 |
| 2025-07-01 | 35.84 | $36.67 | 405500 |
| 2025-06-30 | 35.75 | $37.03 | 290000 |
| 2025-06-27 | 35.62 | $36.84 | 329118 |
| 2025-06-26 | 35.49 | $36.56 | 241434 |
| 2025-06-25 | 35.38 | $36.24 | 416742 |
| 2025-06-24 | 35.29 | $36.13 | 421612 |
| 2025-06-23 | 35.20 | $35.60 | 591293 |
| 2025-06-20 | 35.16 | $35.18 | 374100 |
| 2025-06-18 | 35.16 | $35.45 | 359847 |
| 2025-06-17 | 35.12 | $35.48 | 457000 |
| 2025-06-16 | 35.09 | $35.83 | 340447 |
| 2025-06-13 | 35.01 | $35.36 | 811609 |
| 2025-06-12 | 34.97 | $35.85 | 185529 |
| 2025-06-11 | 34.88 | $35.75 | 292359 |
| 2025-06-10 | 34.79 | $35.88 | 496300 |
| 2025-06-09 | 34.67 | $35.69 | 861000 |
| 2025-06-06 | 34.57 | $35.66 | 216506 |
| 2025-06-05 | 34.45 | $35.29 | 319239 |
| 2025-06-04 | 34.36 | $35.48 | 397200 |
| 2025-06-03 | 34.24 | $35.31 | 240629 |
| 2025-06-02 | 34.13 | $35.10 | 687500 |
| 2025-05-30 | 34.03 | $34.86 | 143400 |
| 2025-05-29 | 33.94 | $34.92 | 257321 |
| 2025-05-28 | 33.84 | $34.87 | 199186 |
| 2025-05-27 | 33.73 | $34.94 | 224337 |
| 2025-05-23 | 33.60 | $34.16 | 225723 |
| 2025-05-22 | 33.54 | $34.50 | 151708 |
| 2025-05-21 | 33.44 | $34.42 | 177787 |
| 2025-05-20 | 33.34 | $34.89 | 296600 |
| 2025-05-19 | 33.18 | $35.04 | 246000 |
| 2025-05-16 | 32.98 | $35.05 | 406200 |
| 2025-05-15 | 32.76 | $34.90 | 247475 |
| 2025-05-14 | 32.54 | $34.88 | 289700 |
| 2025-05-13 | 32.29 | $34.64 | 1.6M |
| 2025-05-12 | 32.05 | $34.10 | 391438 |
| 2025-05-09 | 31.83 | $32.65 | 451322 |
| 2025-05-08 | 31.74 | $32.69 | 205446 |
| 2025-05-07 | 31.64 | $32.45 | 183600 |
| 2025-05-06 | 31.56 | $32.40 | 144930 |
| 2025-05-05 | 31.47 | $32.71 | 183300 |
| 2025-05-02 | 31.34 | $32.91 | 272939 |
| 2025-05-01 | 31.18 | $32.44 | 301212 |
| 2025-04-30 | 31.04 | $32.02 | 260800 |
| 2025-04-29 | 30.94 | $32.02 | 479537 |
| 2025-04-28 | 30.83 | $31.83 | 367038 |
| 2025-04-25 | 30.72 | $31.85 | 616949 |
| 2025-04-24 | 30.60 | $31.35 | 324400 |
| 2025-04-23 | 30.52 | $30.46 | 329918 |
| 2025-04-22 | 30.53 | $29.76 | 453132 |
| 2025-04-21 | 30.61 | $28.98 | 375426 |
| 2025-04-17 | 30.78 | $29.77 | 610000 |
| 2025-04-16 | 30.89 | $29.84 | 495100 |
| 2025-04-15 | 31.00 | $30.74 | 318504 |
| 2025-04-14 | 31.03 | $30.74 | 596000 |
| 2025-04-11 | 31.06 | $30.55 | 408138 |
| 2025-04-10 | 31.11 | $29.94 | 665649 |
| 2025-04-09 | 31.23 | $31.21 | 939140 |
| 2025-04-08 | 31.24 | $27.96 | 1.0M |
| 2025-04-07 | 31.58 | $28.43 | 1.2M |
| 2025-04-04 | 31.91 | $28.40 | 1.0M |
| 2025-04-03 | 32.28 | $30.13 | 1.3M |
| 2025-04-02 | 32.51 | $32.08 | 338500 |
| 2025-04-01 | 32.55 | $31.78 | 684200 |
| 2025-03-31 | 32.64 | $31.50 | 447933 |
| 2025-03-28 | 32.76 | $31.44 | 506500 |
| 2025-03-27 | 32.89 | $32.25 | 364336 |
| 2025-03-26 | 32.96 | $32.45 | 291343 |
| 2025-03-25 | 33.02 | $33.17 | 909200 |
| 2025-03-24 | 33.00 | $32.99 | 463100 |
| 2025-03-21 | 33.00 | $32.29 | 357965 |
| 2025-03-20 | 33.07 | $32.12 | 433847 |
| 2025-03-19 | 33.17 | $32.20 | 502921 |
| 2025-03-18 | 33.28 | $31.75 | 526538 |
| 2025-03-17 | 33.44 | $32.28 | 461600 |
| 2025-03-14 | 33.56 | $32.23 | 410841 |
| 2025-03-13 | 33.70 | $31.43 | 731638 |
| 2025-03-12 | 33.94 | $32.13 | 363405 |
| 2025-03-11 | 34.13 | $31.68 | 631100 |
| 2025-03-10 | 34.39 | $31.78 | 672083 |
| 2025-03-07 | 34.66 | $33.11 | 543803 |
| 2025-03-06 | 34.83 | $32.92 | 560100 |
| 2025-03-05 | 35.03 | $33.87 | 550100 |
| 2025-03-04 | 35.15 | $33.42 | 1.1M |
| 2025-03-03 | 35.33 | $33.62 | 518319 |
| 2025-02-28 | 35.51 | $34.54 | 410800 |
| 2025-02-27 | 35.61 | $33.92 | 413200 |
| 2025-02-26 | 35.79 | $34.95 | 984113 |
| 2025-02-25 | 35.88 | $34.76 | 375843 |
| 2025-02-24 | 36.00 | $35.14 | 462500 |
| 2025-02-21 | 36.09 | $35.55 | 371838 |
| 2025-02-20 | 36.14 | $36.37 | 322500 |
| 2025-02-19 | 36.12 | $36.61 | 344000 |
| 2025-02-18 | 36.07 | $36.56 | 303501 |
| 2025-02-14 | 36.01 | $36.57 | 232100 |
| 2025-02-13 | 35.96 | $36.43 | 273586 |
| 2025-02-12 | 35.91 | $35.95 | 318603 |
| 2025-02-11 | 35.90 | $35.97 | 306813 |
| 2025-02-10 | 35.89 | $36.04 | 286712 |
| 2025-02-07 | 35.88 | $35.73 | 357832 |
| 2025-02-06 | 35.89 | $36.14 | 597529 |
| 2025-02-05 | 35.87 | $35.96 | 513000 |
| 2025-02-04 | 35.86 | $35.90 | 471126 |
| 2025-02-03 | 35.86 | $35.50 | 457212 |
| 2025-01-31 | 35.89 | $35.87 | 439541 |
| 2025-01-30 | 35.89 | $35.97 | 301439 |
| 2025-01-29 | 35.89 | $35.92 | 440613 |
| 2025-01-28 | 35.88 | $36.14 | 440900 |
| 2025-01-27 | 35.86 | $35.41 | 501300 |
| 2025-01-24 | 35.90 | $36.47 | 314848 |
| 2025-01-23 | 35.84 | $36.65 | 448331 |
| 2025-01-22 | 35.76 | $36.53 | 711100 |
| 2025-01-21 | 35.68 | $36.11 | 1.7M |
| 2025-01-17 | 35.63 | $35.87 | 502818 |
| 2025-01-16 | 35.61 | $35.45 | 343500 |
| 2025-01-15 | 35.62 | $35.74 | 308837 |
| 2025-01-14 | 35.61 | $34.87 | 389558 |
| 2025-01-13 | 35.69 | $35.00 | 348669 |
| 2025-01-10 | 35.76 | $35.17 | 717078 |
| 2025-01-08 | 35.82 | $35.72 | 508051 |
| 2025-01-07 | 35.84 | $35.63 | 358783 |
| 2025-01-06 | 35.86 | $36.35 | 347403 |
| 2025-01-03 | 35.81 | $35.85 | 735723 |
| 2025-01-02 | 35.80 | $35.32 | 364222 |
| 2024-12-31 | 35.85 | $35.36 | 323736 |
| 2024-12-30 | 35.90 | $35.65 | 397200 |
| 2024-12-27 | 35.93 | $36.08 | 258504 |
| 2024-12-26 | 35.91 | $36.60 | 177449 |
| 2024-12-24 | 35.84 | $36.70 | 245832 |
| 2024-12-23 | 35.75 | $36.24 | 392993 |
| 2024-12-20 | 35.70 | $35.82 | 268251 |
| 2024-12-19 | 35.69 | $35.53 | 369100 |
| 2024-12-18 | 35.70 | $35.51 | 329738 |
| 2024-12-17 | 35.73 | $36.75 | 279800 |
| 2024-12-16 | 35.62 | $36.83 | 366782 |
| 2024-12-13 | 35.49 | $36.32 | 260300 |
| 2024-12-12 | 35.40 | $36.26 | 234944 |
| 2024-12-11 | 35.31 | $36.53 | 224065 |
| 2024-12-10 | 35.18 | $35.95 | 324974 |
| 2024-12-09 | 35.10 | $36.03 | 291400 |
| 2024-12-06 | 35.01 | $36.24 | 262709 |
| 2024-12-05 | 34.88 | $35.97 | 249320 |
| 2024-12-04 | 34.76 | $36.00 | 352300 |
| 2024-12-03 | 34.63 | $35.50 | 225700 |
| 2024-12-02 | 34.54 | $35.30 | 272600 |
| 2024-11-29 | 34.46 | $34.92 | 223500 |
| 2024-11-27 | 34.41 | $34.67 | 290819 |
| 2024-11-26 | 34.38 | $34.89 | 321409 |
| 2024-11-25 | 34.33 | $34.54 | 306500 |
| 2024-11-22 | 34.31 | $34.54 | 206828 |
| 2024-11-21 | 34.28 | $34.52 | 448153 |
| 2024-11-20 | 34.26 | $34.43 | 221600 |
| 2024-11-19 | 34.24 | $34.52 | 134126 |
| 2024-11-18 | 34.21 | $34.21 | 193000 |
| 2024-11-15 | 34.21 | $34.06 | 250802 |
| 2024-11-14 | 34.22 | $34.85 | 169000 |
| 2024-11-13 | 34.16 | $35.01 | 211200 |
| 2024-11-12 | 34.07 | $35.09 | 288949 |
| 2024-11-11 | 33.96 | $35.06 | 293400 |
| 2024-11-08 | 33.85 | $35.09 | 299500 |
| 2024-11-07 | 33.71 | $35.02 | 315900 |
| 2024-11-06 | 33.58 | $34.51 | 357010 |
| 2024-11-05 | 33.48 | $33.62 | 202800 |
| 2024-11-04 | 33.46 | $33.20 | 227606 |
| 2024-11-01 | 33.49 | $33.30 | 238147 |
| 2024-10-31 | 33.51 | $33.00 | 306112 |
| 2024-10-30 | 33.57 | $34.03 | 218521 |
| 2024-10-29 | 33.52 | $34.12 | 181932 |
| 2024-10-28 | 33.45 | $33.78 | 149915 |
| 2024-10-25 | 33.42 | $33.75 | 172000 |
| 2024-10-24 | 33.38 | $33.63 | 153300 |
| 2024-10-23 | 33.36 | $33.45 | 175609 |
| 2024-10-22 | 33.35 | $33.94 | 237915 |
| 2024-10-21 | 33.29 | $33.95 | 147122 |
| 2024-10-18 | 33.22 | $33.82 | 149900 |
| 2024-10-17 | 33.15 | $33.61 | 167632 |
| 2024-10-16 | 33.10 | $33.60 | 123649 |
| 2024-10-15 | 33.05 | $33.57 | 309205 |
| 2024-10-14 | 33.00 | $33.89 | 225800 |
| 2024-10-11 | 32.90 | $33.61 | 225600 |
| 2024-10-10 | 32.83 | $33.54 | 182400 |
| 2024-10-09 | 32.75 | $33.52 | 264200 |
| 2024-10-08 | 32.67 | $33.24 | 210500 |
| 2024-10-07 | 32.61 | $32.77 | 225406 |
| 2024-10-04 | 32.60 | $33.14 | 191400 |
| 2024-10-03 | 32.54 | $32.77 | 162600 |
| 2024-10-02 | 32.52 | $32.72 | 208900 |
| 2024-10-01 | 32.50 | $32.69 | 200630 |
| 2024-09-30 | 32.47 | $33.18 | 188400 |
| 2024-09-27 | 32.40 | $33.01 | 198500 |
| 2024-09-26 | 32.34 | $33.17 | 212788 |
| 2024-09-25 | 32.25 | $33.06 | 258000 |
| 2024-09-24 | 32.16 | $33.06 | 249700 |
| 2024-09-23 | 32.07 | $32.86 | 287800 |
| 2024-09-20 | 31.99 | $32.78 | 148905 |
| 2024-09-19 | 31.90 | $32.92 | 251530 |
| 2024-09-18 | 31.79 | $32.12 | 180789 |
| 2024-09-17 | 31.76 | $32.20 | 226700 |
| 2024-09-16 | 31.71 | $32.17 | 120500 |
| 2024-09-13 | 31.67 | $32.29 | 146026 |
| 2024-09-12 | 31.60 | $32.13 | 154934 |
| 2024-09-11 | 31.55 | $31.81 | 142340 |
| 2024-09-10 | 31.52 | $31.12 | 117836 |
| 2024-09-09 | 31.56 | $30.84 | 165047 |
| 2024-09-06 | 31.63 | $30.54 | 211700 |
| 2024-09-05 | 31.75 | $31.29 | 152000 |
| 2024-09-04 | 31.80 | $31.20 | 246100 |
| 2024-09-03 | 31.86 | $31.35 | 265800 |
| 2024-08-30 | 31.91 | $32.33 | 179712 |
| 2024-08-29 | 31.87 | $32.00 | 213800 |
| 2024-08-28 | 31.86 | $32.10 | 201415 |
| 2024-08-27 | 31.83 | $32.48 | 189900 |
| 2024-08-26 | 31.76 | $32.39 | 296919 |
| 2024-08-23 | 31.70 | $32.56 | 193346 |
| 2024-08-22 | 31.61 | $32.19 | 246500 |
| 2024-08-21 | 31.55 | $32.61 | 150600 |
| 2024-08-20 | 31.43 | $32.49 | 207400 |
| 2024-08-19 | 31.32 | $32.54 | 254000 |
| 2024-08-16 | 31.19 | $32.11 | 211675 |
| 2024-08-15 | 31.10 | $32.08 | 281800 |
| 2024-08-14 | 31.00 | $31.40 | 312800 |
| 2024-08-13 | 30.95 | $31.28 | 239918 |
| 2024-08-12 | 30.92 | $30.57 | 274605 |
| 2024-08-09 | 30.95 | $30.46 | 260400 |
| 2024-08-08 | 31.01 | $30.25 | 239000 |
| 2024-08-07 | 31.09 | $29.29 | 414712 |
| 2024-08-06 | 31.28 | $29.60 | 514011 |
| 2024-08-05 | 31.45 | $29.32 | 790000 |
| 2024-08-02 | 31.68 | $30.29 | 568400 |
| 2024-08-01 | 31.82 | $31.06 | 364016 |
| 2024-07-31 | 31.90 | $31.60 | 242326 |
| 2024-07-30 | 31.93 | $30.73 | 278835 |
| 2024-07-29 | 32.06 | $31.19 | 256831 |
| 2024-07-26 | 32.15 | $31.18 | 249300 |
| 2024-07-25 | 32.26 | $30.88 | 319708 |
| 2024-07-24 | 32.40 | $31.16 | 437100 |
| 2024-07-23 | 32.53 | $32.37 | 194831 |
| 2024-07-22 | 32.55 | $32.32 | 249604 |
| 2024-07-19 | 32.57 | $31.83 | 438925 |
| 2024-07-18 | 32.65 | $32.14 | 394710 |
| 2024-07-17 | 32.70 | $32.33 | 427800 |
| 2024-07-16 | 32.74 | $33.30 | 251967 |
| 2024-07-15 | 32.68 | $33.37 | 297400 |
| 2024-07-12 | 32.61 | $33.21 | 220423 |
| 2024-07-11 | 32.55 | $33.06 | 413000 |
| 2024-07-10 | 32.49 | $33.78 | 196600 |
| 2024-07-09 | 32.36 | $33.43 | 223143 |
| 2024-07-08 | 32.25 | $33.42 | 296231 |
| 2024-07-05 | 32.12 | $33.35 | 275100 |
| 2024-07-03 | 31.99 | $33.00 | 197404 |
| 2024-07-02 | 31.89 | $32.73 | 228401 |
| 2024-07-01 | 31.80 | $32.53 | 265000 |
| 2024-06-28 | 31.72 | $32.26 | 239600 |
| 2024-06-27 | 31.66 | $32.44 | 540303 |
| 2024-06-26 | 31.58 | $32.38 | 226742 |
| 2024-06-25 | 31.50 | $32.25 | 284100 |
| 2024-06-24 | 31.42 | $31.82 | 505800 |
| 2024-06-21 | 31.38 | $32.22 | 228107 |
| 2024-06-20 | 31.29 | $32.30 | 286000 |
| 2024-06-18 | 31.18 | $32.52 | 374949 |
| 2024-06-17 | 31.04 | $32.46 | 329022 |
| 2024-06-14 | 30.89 | $32.18 | 261816 |
| 2024-06-13 | 30.76 | $32.00 | 242151 |
| 2024-06-12 | 30.63 | $31.90 | 329800 |
| 2024-06-11 | 30.49 | $31.49 | 224406 |
| 2024-06-10 | 30.39 | $31.19 | 219300 |
| 2024-06-07 | 30.30 | $31.00 | 179900 |
| 2024-06-06 | 30.23 | $31.04 | 231203 |
| 2024-06-05 | 30.14 | $31.03 | 301800 |
| 2024-06-04 | 30.05 | $30.44 | 223013 |
| 2024-06-03 | 30.01 | $30.37 | 349738 |
| 2024-05-31 | 29.97 | $30.18 | 244034 |
| 2024-05-30 | 29.95 | $30.11 | 194339 |
| 2024-05-29 | 29.93 | $30.57 | 195532 |
| 2024-05-28 | 29.86 | $30.64 | 157749 |
| 2024-05-24 | 29.78 | $30.45 | 173100 |
| 2024-05-23 | 29.71 | $30.19 | 170800 |
| 2024-05-22 | 29.66 | $30.26 | 215017 |
| 2024-05-21 | 29.60 | $30.38 | 171500 |
| 2024-05-20 | 29.52 | $30.28 | 241900 |
| 2024-05-17 | 29.44 | $30.11 | 163600 |
| 2024-05-16 | 29.37 | $30.13 | 203630 |
| 2024-05-15 | 29.29 | $30.27 | 392100 |
| 2024-05-14 | 29.18 | $29.83 | 208200 |
| 2024-05-13 | 29.12 | $29.63 | 172900 |
| 2024-05-10 | 29.06 | $29.61 | 134149 |
| 2024-05-09 | 29.00 | $29.61 | 212500 |
| 2024-05-08 | 28.94 | $29.51 | 127315 |
| 2024-05-07 | 28.88 | $29.53 | 105102 |
| 2024-05-06 | 28.81 | $29.54 | 190300 |
| 2024-05-03 | 28.73 | $29.15 | 221733 |
| 2024-05-02 | 28.69 | $28.65 | 168500 |
| 2024-05-01 | 28.69 | $28.25 | 176114 |
| 2024-04-30 | 28.74 | $28.33 | 187024 |
| 2024-04-29 | 28.78 | $28.86 | 139011 |
| 2024-04-26 | 28.78 | $28.83 | 149028 |
| 2024-04-25 | 28.77 | $28.27 | 166800 |
| 2024-04-24 | 28.82 | $28.43 | 198000 |
| 2024-04-23 | 28.86 | $28.48 | 159900 |
| 2024-04-22 | 28.91 | $28.08 | 383841 |
| 2024-04-19 | 28.99 | $27.84 | 340100 |
| 2024-04-18 | 29.11 | $28.44 | 209900 |
| 2024-04-17 | 29.18 | $28.56 | 166403 |
| 2024-04-16 | 29.25 | $28.84 | 241700 |
| 2024-04-15 | 29.29 | $28.79 | 195600 |
| 2024-04-12 | 29.35 | $29.28 | 159300 |
| 2024-04-11 | 29.35 | $29.69 | 196126 |
| 2024-04-10 | 29.32 | $29.26 | 255609 |
| 2024-04-09 | 29.32 | $29.46 | 162214 |
| 2024-04-08 | 29.31 | $29.43 | 225200 |
| 2024-04-05 | 29.30 | $29.44 | 259808 |
| 2024-04-04 | 29.28 | $29.03 | 145431 |
| 2024-04-03 | 29.31 | $29.43 | 212126 |
| 2024-04-02 | 29.29 | $29.35 | 162100 |
| 2024-04-01 | 29.29 | $29.57 | 172320 |
| 2024-03-28 | 29.26 | $29.55 | 144500 |
| 2024-03-27 | 29.23 | $29.62 | 474500 |
| 2024-03-26 | 29.19 | $29.57 | 130801 |
| 2024-03-25 | 29.15 | $29.67 | 178500 |
| 2024-03-22 | 29.09 | $29.77 | 241734 |
| 2024-03-21 | 29.02 | $29.71 | 184409 |
| 2024-03-20 | 28.95 | $29.65 | 148000 |
| 2024-03-19 | 28.87 | $29.29 | 256500 |
| 2024-03-18 | 28.83 | $29.12 | 253800 |
| 2024-03-15 | 28.80 | $28.90 | 197600 |
| 2024-03-14 | 28.79 | $29.22 | 146749 |
| 2024-03-13 | 28.74 | $29.20 | 196800 |
| 2024-03-12 | 28.70 | $29.30 | 149300 |
| 2024-03-11 | 28.63 | $28.77 | 178744 |
| 2024-03-08 | 28.62 | $28.93 | 201625 |
| 2024-03-07 | 28.58 | $29.24 | 166345 |
| 2024-03-06 | 28.52 | $28.83 | 139700 |
| 2024-03-05 | 28.48 | $28.70 | 174800 |
| 2024-03-04 | 28.46 | $29.12 | 195600 |
| 2024-03-01 | 28.39 | $29.26 | 132500 |
| 2024-02-29 | 28.30 | $28.88 | 147513 |
| 2024-02-28 | 28.24 | $28.73 | 150701 |
| 2024-02-27 | 28.18 | $28.83 | 145300 |
| 2024-02-26 | 28.12 | $28.75 | 708033 |
| 2024-02-23 | 28.05 | $28.82 | 195700 |
| 2024-02-22 | 27.97 | $28.86 | 155100 |
| 2024-02-21 | 27.88 | $27.99 | 115653 |
| 2024-02-20 | 27.86 | $28.05 | 147735 |
| 2024-02-16 | 27.84 | $28.33 | 78331 |
| 2024-02-15 | 27.79 | $28.52 | 123448 |
| 2024-02-14 | 27.72 | $28.46 | 145724 |
| 2024-02-13 | 27.64 | $28.14 | 170200 |
| 2024-02-12 | 27.58 | $28.50 | 189417 |
| 2024-02-09 | 27.49 | $28.67 | 150936 |
| 2024-02-08 | 27.36 | $28.34 | 94100 |
| 2024-02-07 | 27.26 | $28.31 | 81800 |
| 2024-02-06 | 27.15 | $27.94 | 128200 |
| 2024-02-05 | 27.07 | $27.92 | 140700 |
| 2024-02-02 | 26.98 | $27.89 | 156277 |
| 2024-02-01 | 26.88 | $27.31 | 107931 |
| 2024-01-31 | 26.84 | $26.95 | 148628 |
| 2024-01-30 | 26.82 | $27.49 | 126700 |
| 2024-01-29 | 26.75 | $27.60 | 336900 |
| 2024-01-26 | 26.66 | $27.32 | 145429 |
| 2024-01-25 | 26.60 | $27.36 | 142937 |
| 2024-01-24 | 26.52 | $27.35 | 339026 |
| 2024-01-23 | 26.43 | $27.23 | 121699 |
| 2024-01-22 | 26.34 | $27.15 | 240747 |
| 2024-01-19 | 26.26 | $27.12 | 115725 |
| 2024-01-18 | 26.17 | $26.72 | 139600 |
| 2024-01-17 | 26.11 | $26.36 | 117935 |
| 2024-01-16 | 26.08 | $26.49 | 110000 |
| 2024-01-12 | 26.04 | $26.48 | 88215 |
| 2024-01-11 | 25.99 | $26.45 | 99120 |
| 2024-01-10 | 25.94 | $26.40 | 90143 |
| 2024-01-09 | 25.90 | $26.15 | 142200 |
| 2024-01-08 | 25.87 | $26.04 | 167700 |
| 2024-01-05 | 25.85 | $25.55 | 114600 |
| 2024-01-04 | 25.88 | $25.52 | 134800 |
| 2024-01-03 | 25.92 | $25.68 | 153900 |
| 2024-01-02 | 25.95 | $25.85 | 272300 |
| 2023-12-29 | 25.96 | $26.23 | 99700 |
| 2023-12-28 | 25.93 | $26.36 | 848600 |
| 2023-12-27 | 25.88 | $26.36 | 150400 |
| 2023-12-26 | 25.83 | $26.34 | 165124 |
| 2023-12-22 | 25.78 | $26.29 | 126947 |
| 2023-12-21 | 25.73 | $26.30 | 85100 |
| 2023-12-20 | 25.67 | $26.01 | 180335 |
| 2023-12-19 | 25.63 | $26.32 | 305864 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.31
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.68
Average
35.49
Maximum
44.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.31 | $42.51 | 357294 |
| 2026-07-22 | 43.38 | $43.26 | 245301 |
| 2026-07-21 | 43.38 | $43.41 | 239769 |
| 2026-07-20 | 43.36 | $42.79 | 301221 |
| 2026-07-17 | 43.41 | $42.74 | 344742 |
| 2026-07-16 | 43.46 | $43.25 | 237500 |
| 2026-07-15 | 43.47 | $44.09 | 291100 |
| 2026-07-14 | 43.40 | $43.94 | 438616 |
| 2026-07-13 | 43.33 | $43.41 | 315500 |
| 2026-07-10 | 43.32 | $44.19 | 184831 |
| 2026-07-09 | 43.22 | $43.89 | 180100 |
| 2026-07-08 | 43.15 | $43.33 | 285400 |
| 2026-07-07 | 43.13 | $43.17 | 288600 |
| 2026-07-06 | 43.12 | $43.62 | 275969 |
| 2026-07-02 | 43.08 | $43.00 | 377641 |
| 2026-07-01 | 43.11 | $43.55 | 413549 |
| 2026-06-30 | 43.10 | $43.75 | 945926 |
| 2026-06-29 | 43.07 | $43.16 | 1.3M |
| 2026-06-26 | 43.11 | $42.19 | 645700 |
| 2026-06-25 | 43.25 | $42.09 | 718230 |
| 2026-06-24 | 43.42 | $42.57 | 743118 |
| 2026-06-23 | 43.55 | $42.56 | 439134 |
| 2026-06-22 | 43.68 | $43.31 | 649200 |
| 2026-06-18 | 43.75 | $43.72 | 486600 |
| 2026-06-17 | 43.78 | $43.19 | 692251 |
| 2026-06-16 | 43.87 | $43.72 | 400997 |
| 2026-06-15 | 43.90 | $44.05 | 557511 |
| 2026-06-12 | 43.91 | $43.04 | 284649 |
| 2026-06-11 | 44.01 | $42.99 | 619600 |
| 2026-06-10 | 44.13 | $42.25 | 640107 |
| 2026-06-09 | 44.33 | $43.12 | 605939 |
| 2026-06-08 | 44.44 | $43.45 | 329800 |
| 2026-06-05 | 44.53 | $43.37 | 505800 |
| 2026-06-04 | 44.62 | $44.91 | 598400 |
| 2026-06-03 | 44.56 | $44.87 | 1.8M |
| 2026-06-02 | 44.50 | $45.38 | 268535 |
| 2026-06-01 | 44.37 | $45.48 | 428900 |
| 2026-05-29 | 44.22 | $45.14 | 352739 |
| 2026-05-28 | 44.08 | $44.89 | 376171 |
| 2026-05-27 | 43.96 | $44.46 | 374126 |
| 2026-05-26 | 43.86 | $44.45 | 392226 |
| 2026-05-22 | 43.76 | $44.18 | 479800 |
| 2026-05-21 | 43.67 | $44.10 | 348283 |
| 2026-05-20 | 43.58 | $44.06 | 341471 |
| 2026-05-19 | 43.48 | $43.58 | 193633 |
| 2026-05-18 | 43.42 | $43.91 | 344900 |
| 2026-05-15 | 43.31 | $44.11 | 368036 |
| 2026-05-14 | 43.18 | $44.63 | 274300 |
| 2026-05-13 | 42.98 | $44.13 | 239519 |
| 2026-05-12 | 42.82 | $43.73 | 346400 |
| 2026-05-11 | 42.68 | $43.84 | 329600 |
| 2026-05-08 | 42.51 | $43.81 | 424594 |
| 2026-05-07 | 42.32 | $43.53 | 770835 |
| 2026-05-06 | 42.14 | $43.46 | 465500 |
| 2026-05-05 | 41.94 | $42.69 | 245667 |
| 2026-05-04 | 41.80 | $42.39 | 269047 |
| 2026-05-01 | 41.66 | $42.46 | 338011 |
| 2026-04-30 | 41.50 | $42.13 | 326700 |
| 2026-04-29 | 41.34 | $41.99 | 386742 |
| 2026-04-28 | 41.18 | $42.03 | 327800 |
| 2026-04-27 | 40.99 | $42.31 | 332978 |
| 2026-04-24 | 40.74 | $42.18 | 400826 |
| 2026-04-23 | 40.47 | $41.61 | 366761 |
| 2026-04-22 | 40.25 | $42.12 | 402223 |
| 2026-04-21 | 39.96 | $41.51 | 410325 |
| 2026-04-20 | 39.71 | $41.79 | 401935 |
| 2026-04-17 | 39.41 | $41.89 | 651150 |
| 2026-04-16 | 39.08 | $41.34 | 449415 |
| 2026-04-15 | 38.80 | $41.36 | 1.1M |
| 2026-04-14 | 38.50 | $40.64 | 538601 |
| 2026-04-13 | 38.26 | $39.93 | 501300 |
| 2026-04-10 | 38.08 | $39.43 | 427011 |
| 2026-04-09 | 37.95 | $39.30 | 451900 |
| 2026-04-08 | 37.83 | $39.05 | 823700 |
| 2026-04-07 | 37.74 | $38.05 | 923207 |
| 2026-04-06 | 37.75 | $37.98 | 453245 |
| 2026-04-02 | 37.78 | $37.82 | 450317 |
| 2026-04-01 | 37.82 | $37.88 | 564916 |
| 2026-03-31 | 37.88 | $37.49 | 599376 |
| 2026-03-30 | 37.97 | $36.08 | 836520 |
| 2026-03-27 | 38.22 | $36.31 | 1.2M |
| 2026-03-26 | 38.47 | $37.13 | 522382 |
| 2026-03-25 | 38.64 | $38.03 | 984000 |
| 2026-03-24 | 38.75 | $37.77 | 1.1M |
| 2026-03-23 | 38.88 | $38.14 | 750605 |
| 2026-03-20 | 38.99 | $37.60 | 504539 |
| 2026-03-19 | 39.16 | $38.30 | 1.6M |
| 2026-03-18 | 39.27 | $38.46 | 4.7M |
| 2026-03-17 | 39.37 | $39.01 | 835849 |
| 2026-03-16 | 39.42 | $38.98 | 493318 |
| 2026-03-13 | 39.47 | $38.48 | 471300 |
| 2026-03-12 | 39.58 | $38.94 | 1.2M |
| 2026-03-11 | 39.65 | $39.68 | 641935 |
| 2026-03-10 | 39.65 | $39.64 | 651434 |
| 2026-03-09 | 39.66 | $39.72 | 702533 |
| 2026-03-06 | 39.66 | $39.24 | 3.7M |
| 2026-03-05 | 39.71 | $39.76 | 861162 |
| 2026-03-04 | 39.71 | $39.75 | 408200 |
| 2026-03-03 | 39.72 | $39.33 | 1.1M |
| 2026-03-02 | 39.77 | $39.61 | 1.0M |
| 2026-02-27 | 39.81 | $39.55 | 364012 |
| 2026-02-26 | 39.86 | $39.90 | 697000 |
| 2026-02-25 | 39.88 | $40.30 | 510834 |
| 2026-02-24 | 39.87 | $39.81 | 337405 |
| 2026-02-23 | 39.91 | $39.37 | 863900 |
| 2026-02-20 | 40.01 | $39.91 | 648148 |
| 2026-02-19 | 40.05 | $39.56 | 588613 |
| 2026-02-18 | 40.14 | $39.67 | 548709 |
| 2026-02-17 | 40.22 | $39.42 | 668323 |
| 2026-02-13 | 40.32 | $39.19 | 521686 |
| 2026-02-12 | 40.46 | $39.42 | 617800 |
| 2026-02-11 | 40.59 | $40.16 | 1.0M |
| 2026-02-10 | 40.66 | $40.39 | 1.1M |
| 2026-02-09 | 40.70 | $40.58 | 445020 |
| 2026-02-06 | 40.74 | $40.25 | 550100 |
| 2026-02-05 | 40.82 | $39.40 | 505000 |
| 2026-02-04 | 40.99 | $40.04 | 909094 |
| 2026-02-03 | 41.10 | $40.40 | 529534 |
| 2026-02-02 | 41.19 | $41.19 | 453500 |
| 2026-01-30 | 41.20 | $40.98 | 420076 |
| 2026-01-29 | 41.24 | $41.25 | 892300 |
| 2026-01-28 | 41.26 | $41.46 | 460372 |
| 2026-01-27 | 41.26 | $41.57 | 359944 |
| 2026-01-26 | 41.25 | $41.27 | 382736 |
| 2026-01-23 | 41.27 | $40.95 | 538116 |
| 2026-01-22 | 41.34 | $40.87 | 626859 |
| 2026-01-21 | 41.41 | $40.55 | 921500 |
| 2026-01-20 | 41.52 | $40.16 | 994159 |
| 2026-01-16 | 41.68 | $41.15 | 663254 |
| 2026-01-15 | 41.73 | $41.24 | 806832 |
| 2026-01-14 | 41.78 | $41.20 | 602200 |
| 2026-01-13 | 41.83 | $41.77 | 615000 |
| 2026-01-12 | 41.83 | $41.85 | 508848 |
| 2026-01-09 | 41.82 | $41.82 | 510301 |
| 2026-01-08 | 41.81 | $41.66 | 1.7M |
| 2026-01-07 | 41.82 | $42.02 | 293200 |
| 2026-01-06 | 41.80 | $41.81 | 496100 |
| 2026-01-05 | 41.80 | $41.67 | 454400 |
| 2026-01-02 | 41.81 | $41.60 | 515300 |
| 2025-12-31 | 41.83 | $41.70 | 303200 |
| 2025-12-30 | 41.85 | $42.03 | 356324 |
| 2025-12-29 | 41.83 | $42.11 | 432400 |
| 2025-12-26 | 41.80 | $42.31 | 247800 |
| 2025-12-24 | 41.75 | $42.30 | 282344 |
| 2025-12-23 | 41.70 | $42.23 | 379642 |
| 2025-12-22 | 41.65 | $41.93 | 751115 |
| 2025-12-19 | 41.62 | $41.73 | 353900 |
| 2025-12-18 | 41.60 | $41.17 | 322400 |
| 2025-12-17 | 41.63 | $40.64 | 344500 |
| 2025-12-16 | 41.71 | $41.33 | 689100 |
| 2025-12-15 | 41.72 | $41.25 | 352703 |
| 2025-12-12 | 41.74 | $41.42 | 332422 |
| 2025-12-11 | 41.75 | $42.10 | 309701 |
| 2025-12-10 | 41.69 | $42.13 | 756700 |
| 2025-12-09 | 41.63 | $42.08 | 312410 |
| 2025-12-08 | 41.57 | $42.07 | 448428 |
| 2025-12-05 | 41.52 | $42.14 | 539315 |
| 2025-12-04 | 41.45 | $41.99 | 461200 |
| 2025-12-03 | 41.39 | $41.92 | 568401 |
| 2025-12-02 | 41.35 | $41.96 | 886217 |
| 2025-12-01 | 41.30 | $41.78 | 1.8M |
| 2025-11-28 | 41.28 | $41.92 | 396141 |
| 2025-11-26 | 41.24 | $41.77 | 1.0M |
| 2025-11-25 | 41.23 | $41.43 | 690047 |
| 2025-11-24 | 41.25 | $41.13 | 435800 |
| 2025-11-21 | 41.31 | $40.18 | 553802 |
| 2025-11-20 | 41.47 | $39.93 | 433512 |
| 2025-11-19 | 41.65 | $40.74 | 345900 |
| 2025-11-18 | 41.77 | $40.51 | 758900 |
| 2025-11-17 | 41.90 | $40.99 | 423103 |
| 2025-11-14 | 42.00 | $41.41 | 708800 |
| 2025-11-13 | 42.05 | $41.33 | 547396 |
| 2025-11-12 | 42.10 | $42.21 | 311818 |
| 2025-11-11 | 42.06 | $42.28 | 427433 |
| 2025-11-10 | 42.01 | $42.25 | 431976 |
| 2025-11-07 | 41.96 | $41.33 | 787318 |
| 2025-11-06 | 41.98 | $41.47 | 286355 |
| 2025-11-05 | 42.00 | $42.12 | 265415 |
| 2025-11-04 | 41.94 | $42.00 | 502330 |
| 2025-11-03 | 41.90 | $42.78 | 348423 |
| 2025-10-31 | 41.77 | $42.60 | 264534 |
| 2025-10-30 | 41.66 | $42.43 | 408800 |
| 2025-10-29 | 41.56 | $43.12 | 418908 |
| 2025-10-28 | 41.38 | $42.88 | 424600 |
| 2025-10-27 | 41.21 | $42.45 | 890900 |
| 2025-10-24 | 41.08 | $41.68 | 519200 |
| 2025-10-23 | 41.02 | $41.33 | 304422 |
| 2025-10-22 | 40.99 | $40.98 | 1.7M |
| 2025-10-21 | 40.99 | $41.35 | 760406 |
| 2025-10-20 | 40.96 | $41.30 | 415800 |
| 2025-10-17 | 40.93 | $40.81 | 262800 |
| 2025-10-16 | 40.94 | $40.57 | 484742 |
| 2025-10-15 | 40.98 | $40.73 | 461303 |
| 2025-10-14 | 41.01 | $40.60 | 477784 |
| 2025-10-13 | 41.05 | $40.92 | 1.1M |
| 2025-10-10 | 41.05 | $40.11 | 525471 |
| 2025-10-09 | 41.14 | $41.41 | 439125 |
| 2025-10-08 | 41.09 | $41.48 | 223900 |
| 2025-10-07 | 41.03 | $41.11 | 649300 |
| 2025-10-06 | 41.00 | $41.38 | 327824 |
| 2025-10-03 | 40.94 | $41.19 | 269400 |
| 2025-10-02 | 40.88 | $41.34 | 776182 |
| 2025-10-01 | 40.81 | $41.32 | 305676 |
| 2025-09-30 | 40.72 | $41.12 | 892800 |
| 2025-09-29 | 40.64 | $40.95 | 1.0M |
| 2025-09-26 | 40.56 | $40.79 | 288400 |
| 2025-09-25 | 40.50 | $40.57 | 438012 |
| 2025-09-24 | 40.44 | $40.79 | 315817 |
| 2025-09-23 | 40.36 | $40.99 | 379000 |
| 2025-09-22 | 40.25 | $41.43 | 294400 |
| 2025-09-19 | 40.09 | $41.09 | 285900 |
| 2025-09-18 | 39.94 | $40.78 | 298047 |
| 2025-09-17 | 39.82 | $40.52 | 227807 |
| 2025-09-16 | 39.70 | $40.70 | 254747 |
| 2025-09-15 | 39.57 | $40.73 | 368100 |
| 2025-09-12 | 39.42 | $40.32 | 182100 |
| 2025-09-11 | 39.31 | $40.13 | 198243 |
| 2025-09-10 | 39.21 | $39.98 | 317600 |
| 2025-09-09 | 39.12 | $39.72 | 197318 |
| 2025-09-08 | 39.06 | $39.59 | 253500 |
| 2025-09-05 | 39.00 | $39.28 | 288648 |
| 2025-09-04 | 38.96 | $39.36 | 245604 |
| 2025-09-03 | 38.92 | $39.03 | 295200 |
| 2025-09-02 | 38.90 | $38.63 | 283100 |
| 2025-08-29 | 38.91 | $38.90 | 242525 |
| 2025-08-28 | 38.90 | $39.35 | 310311 |
| 2025-08-27 | 38.83 | $39.12 | 275528 |
| 2025-08-26 | 38.78 | $39.09 | 262914 |
| 2025-08-25 | 38.73 | $38.91 | 345400 |
| 2025-08-22 | 38.70 | $38.93 | 577849 |
| 2025-08-21 | 38.65 | $38.28 | 6.7M |
| 2025-08-20 | 38.67 | $38.39 | 407200 |
| 2025-08-19 | 38.68 | $38.63 | 461847 |
| 2025-08-18 | 38.65 | $39.17 | 313801 |
| 2025-08-15 | 38.57 | $39.08 | 363636 |
| 2025-08-14 | 38.49 | $39.24 | 204602 |
| 2025-08-13 | 38.39 | $39.17 | 290129 |
| 2025-08-12 | 38.29 | $39.17 | 181701 |
| 2025-08-11 | 38.18 | $38.72 | 261100 |
| 2025-08-08 | 38.10 | $38.86 | 293157 |
| 2025-08-07 | 38.01 | $38.49 | 596324 |
| 2025-08-06 | 37.94 | $38.41 | 310410 |
| 2025-08-05 | 37.87 | $37.94 | 360704 |
| 2025-08-04 | 37.85 | $38.13 | 291357 |
| 2025-08-01 | 37.80 | $37.39 | 395400 |
| 2025-07-31 | 37.82 | $38.20 | 249301 |
| 2025-07-30 | 37.76 | $38.07 | 312200 |
| 2025-07-29 | 37.70 | $38.03 | 265539 |
| 2025-07-28 | 37.65 | $38.25 | 207235 |
| 2025-07-25 | 37.56 | $38.13 | 239724 |
| 2025-07-24 | 37.48 | $37.93 | 231405 |
| 2025-07-23 | 37.41 | $37.87 | 244736 |
| 2025-07-22 | 37.34 | $37.58 | 407700 |
| 2025-07-21 | 37.29 | $37.81 | 195700 |
| 2025-07-18 | 37.20 | $37.69 | 279200 |
| 2025-07-17 | 37.11 | $37.65 | 262300 |
| 2025-07-16 | 37.02 | $37.46 | 493000 |
| 2025-07-15 | 36.93 | $37.31 | 236523 |
| 2025-07-14 | 36.86 | $37.30 | 276900 |
| 2025-07-11 | 36.77 | $37.15 | 176600 |
| 2025-07-10 | 36.69 | $37.31 | 262528 |
| 2025-07-09 | 36.59 | $37.31 | 320924 |
| 2025-07-08 | 36.49 | $36.97 | 248856 |
| 2025-07-07 | 36.41 | $37.02 | 284420 |
| 2025-07-03 | 36.31 | $37.32 | 165620 |
| 2025-07-02 | 36.18 | $36.94 | 237608 |
| 2025-07-01 | 36.08 | $36.67 | 405500 |
| 2025-06-30 | 36.00 | $37.03 | 290000 |
| 2025-06-27 | 35.87 | $36.84 | 329118 |
| 2025-06-26 | 35.75 | $36.56 | 241434 |
| 2025-06-25 | 35.65 | $36.24 | 416742 |
| 2025-06-24 | 35.57 | $36.13 | 421612 |
| 2025-06-23 | 35.49 | $35.60 | 591293 |
| 2025-06-20 | 35.46 | $35.18 | 374100 |
| 2025-06-18 | 35.47 | $35.45 | 359847 |
| 2025-06-17 | 35.45 | $35.48 | 457000 |
| 2025-06-16 | 35.42 | $35.83 | 340447 |
| 2025-06-13 | 35.35 | $35.36 | 811609 |
| 2025-06-12 | 35.33 | $35.85 | 185529 |
| 2025-06-11 | 35.26 | $35.75 | 292359 |
| 2025-06-10 | 35.19 | $35.88 | 496300 |
| 2025-06-09 | 35.10 | $35.69 | 861000 |
| 2025-06-06 | 35.01 | $35.66 | 216506 |
| 2025-06-05 | 34.91 | $35.29 | 319239 |
| 2025-06-04 | 34.84 | $35.48 | 397200 |
| 2025-06-03 | 34.73 | $35.31 | 240629 |
| 2025-06-02 | 34.63 | $35.10 | 687500 |
| 2025-05-30 | 34.53 | $34.86 | 143400 |
| 2025-05-29 | 34.45 | $34.92 | 257321 |
| 2025-05-28 | 34.34 | $34.87 | 199186 |
| 2025-05-27 | 34.23 | $34.94 | 224337 |
| 2025-05-23 | 34.10 | $34.16 | 225723 |
| 2025-05-22 | 34.03 | $34.50 | 151708 |
| 2025-05-21 | 33.91 | $34.42 | 177787 |
| 2025-05-20 | 33.78 | $34.89 | 296600 |
| 2025-05-19 | 33.58 | $35.04 | 246000 |
| 2025-05-16 | 33.34 | $35.05 | 406200 |
| 2025-05-15 | 33.07 | $34.90 | 247475 |
| 2025-05-14 | 32.79 | $34.88 | 289700 |
| 2025-05-13 | 32.50 | $34.64 | 1.6M |
| 2025-05-12 | 32.21 | $34.10 | 391438 |
| 2025-05-09 | 31.95 | $32.65 | 451322 |
| 2025-05-08 | 31.82 | $32.69 | 205446 |
| 2025-05-07 | 31.68 | $32.45 | 183600 |
| 2025-05-06 | 31.54 | $32.40 | 144930 |
| 2025-05-05 | 31.38 | $32.71 | 183300 |
| 2025-05-02 | 31.18 | $32.91 | 272939 |
| 2025-05-01 | 30.94 | $32.44 | 301212 |
| 2025-04-30 | 30.75 | $32.02 | 260800 |
| 2025-04-29 | 30.59 | $32.02 | 479537 |
| 2025-04-28 | 30.43 | $31.83 | 367038 |
| 2025-04-25 | 30.29 | $31.85 | 616949 |
| 2025-04-24 | 30.15 | $31.35 | 324400 |
| 2025-04-23 | 30.06 | $30.46 | 329918 |
| 2025-04-22 | 30.07 | $29.76 | 453132 |
| 2025-04-21 | 30.16 | $28.98 | 375426 |
| 2025-04-17 | 30.34 | $29.77 | 610000 |
| 2025-04-16 | 30.46 | $29.84 | 495100 |
| 2025-04-15 | 30.58 | $30.74 | 318504 |
| 2025-04-14 | 30.62 | $30.74 | 596000 |
| 2025-04-11 | 30.67 | $30.55 | 408138 |
| 2025-04-10 | 30.75 | $29.94 | 665649 |
| 2025-04-09 | 30.89 | $31.21 | 939140 |
| 2025-04-08 | 30.91 | $27.96 | 1.0M |
| 2025-04-07 | 31.26 | $28.43 | 1.2M |
| 2025-04-04 | 31.58 | $28.40 | 1.0M |
| 2025-04-03 | 31.93 | $30.13 | 1.3M |
| 2025-04-02 | 32.12 | $32.08 | 338500 |
| 2025-04-01 | 32.14 | $31.78 | 684200 |
| 2025-03-31 | 32.19 | $31.50 | 447933 |
| 2025-03-28 | 32.29 | $31.44 | 506500 |
| 2025-03-27 | 32.40 | $32.25 | 364336 |
| 2025-03-26 | 32.44 | $32.45 | 291343 |
| 2025-03-25 | 32.48 | $33.17 | 909200 |
| 2025-03-24 | 32.45 | $32.99 | 463100 |
| 2025-03-21 | 32.45 | $32.29 | 357965 |
| 2025-03-20 | 32.53 | $32.12 | 433847 |
| 2025-03-19 | 32.66 | $32.20 | 502921 |
| 2025-03-18 | 32.79 | $31.75 | 526538 |
| 2025-03-17 | 32.99 | $32.28 | 461600 |
| 2025-03-14 | 33.16 | $32.23 | 410841 |
| 2025-03-13 | 33.35 | $31.43 | 731638 |
| 2025-03-12 | 33.64 | $32.13 | 363405 |
| 2025-03-11 | 33.89 | $31.68 | 631100 |
| 2025-03-10 | 34.19 | $31.78 | 672083 |
| 2025-03-07 | 34.51 | $33.11 | 543803 |
| 2025-03-06 | 34.71 | $32.92 | 560100 |
| 2025-03-05 | 34.95 | $33.87 | 550100 |
| 2025-03-04 | 35.11 | $33.42 | 1.1M |
| 2025-03-03 | 35.32 | $33.62 | 518319 |
| 2025-02-28 | 35.52 | $34.54 | 410800 |
| 2025-02-27 | 35.64 | $33.92 | 413200 |
| 2025-02-26 | 35.82 | $34.95 | 984113 |
| 2025-02-25 | 35.92 | $34.76 | 375843 |
| 2025-02-24 | 36.04 | $35.14 | 462500 |
| 2025-02-21 | 36.12 | $35.55 | 371838 |
| 2025-02-20 | 36.18 | $36.37 | 322500 |
| 2025-02-19 | 36.15 | $36.61 | 344000 |
| 2025-02-18 | 36.10 | $36.56 | 303501 |
| 2025-02-14 | 36.05 | $36.57 | 232100 |
| 2025-02-13 | 36.00 | $36.43 | 273586 |
| 2025-02-12 | 35.96 | $35.95 | 318603 |
| 2025-02-11 | 35.95 | $35.97 | 306813 |
| 2025-02-10 | 35.94 | $36.04 | 286712 |
| 2025-02-07 | 35.92 | $35.73 | 357832 |
| 2025-02-06 | 35.93 | $36.14 | 597529 |
| 2025-02-05 | 35.90 | $35.96 | 513000 |
| 2025-02-04 | 35.88 | $35.90 | 471126 |
| 2025-02-03 | 35.87 | $35.50 | 457212 |
| 2025-01-31 | 35.90 | $35.87 | 439541 |
| 2025-01-30 | 35.89 | $35.97 | 301439 |
| 2025-01-29 | 35.87 | $35.92 | 440613 |
| 2025-01-28 | 35.86 | $36.14 | 440900 |
| 2025-01-27 | 35.83 | $35.41 | 501300 |
| 2025-01-24 | 35.87 | $36.47 | 314848 |
| 2025-01-23 | 35.81 | $36.65 | 448331 |
| 2025-01-22 | 35.73 | $36.53 | 711100 |
| 2025-01-21 | 35.65 | $36.11 | 1.7M |
| 2025-01-17 | 35.62 | $35.87 | 502818 |
| 2025-01-16 | 35.61 | $35.45 | 343500 |
| 2025-01-15 | 35.64 | $35.74 | 308837 |
| 2025-01-14 | 35.66 | $34.87 | 389558 |
| 2025-01-13 | 35.76 | $35.00 | 348669 |
| 2025-01-10 | 35.85 | $35.17 | 717078 |
| 2025-01-08 | 35.94 | $35.72 | 508051 |
| 2025-01-07 | 35.97 | $35.63 | 358783 |
| 2025-01-06 | 36.02 | $36.35 | 347403 |
| 2025-01-03 | 35.99 | $35.85 | 735723 |
| 2025-01-02 | 36.01 | $35.32 | 364222 |
| 2024-12-31 | 36.09 | $35.36 | 323736 |
| 2024-12-30 | 36.15 | $35.65 | 397200 |
| 2024-12-27 | 36.19 | $36.08 | 258504 |
| 2024-12-26 | 36.18 | $36.60 | 177449 |
| 2024-12-24 | 36.12 | $36.70 | 245832 |
| 2024-12-23 | 36.03 | $36.24 | 392993 |
| 2024-12-20 | 35.98 | $35.82 | 268251 |
| 2024-12-19 | 35.96 | $35.53 | 369100 |
| 2024-12-18 | 35.97 | $35.51 | 329738 |
| 2024-12-17 | 35.97 | $36.75 | 279800 |
| 2024-12-16 | 35.84 | $36.83 | 366782 |
| 2024-12-13 | 35.69 | $36.32 | 260300 |
| 2024-12-12 | 35.59 | $36.26 | 234944 |
| 2024-12-11 | 35.48 | $36.53 | 224065 |
| 2024-12-10 | 35.34 | $35.95 | 324974 |
| 2024-12-09 | 35.25 | $36.03 | 291400 |
| 2024-12-06 | 35.15 | $36.24 | 262709 |
| 2024-12-05 | 35.02 | $35.97 | 249320 |
| 2024-12-04 | 34.92 | $36.00 | 352300 |
| 2024-12-03 | 34.79 | $35.50 | 225700 |
| 2024-12-02 | 34.71 | $35.30 | 272600 |
| 2024-11-29 | 34.63 | $34.92 | 223500 |
| 2024-11-27 | 34.58 | $34.67 | 290819 |
| 2024-11-26 | 34.55 | $34.89 | 321409 |
| 2024-11-25 | 34.50 | $34.54 | 306500 |
| 2024-11-22 | 34.48 | $34.54 | 206828 |
| 2024-11-21 | 34.45 | $34.52 | 448153 |
| 2024-11-20 | 34.42 | $34.43 | 221600 |
| 2024-11-19 | 34.40 | $34.52 | 134126 |
| 2024-11-18 | 34.36 | $34.21 | 193000 |
| 2024-11-15 | 34.35 | $34.06 | 250802 |
| 2024-11-14 | 34.36 | $34.85 | 169000 |
| 2024-11-13 | 34.28 | $35.01 | 211200 |
| 2024-11-12 | 34.18 | $35.09 | 288949 |
| 2024-11-11 | 34.07 | $35.06 | 293400 |
| 2024-11-08 | 33.95 | $35.09 | 299500 |
| 2024-11-07 | 33.83 | $35.02 | 315900 |
| 2024-11-06 | 33.70 | $34.51 | 357010 |
| 2024-11-05 | 33.62 | $33.62 | 202800 |
| 2024-11-04 | 33.62 | $33.20 | 227606 |
| 2024-11-01 | 33.66 | $33.30 | 238147 |
| 2024-10-31 | 33.69 | $33.00 | 306112 |
| 2024-10-30 | 33.74 | $34.03 | 218521 |
| 2024-10-29 | 33.70 | $34.12 | 181932 |
| 2024-10-28 | 33.63 | $33.78 | 149915 |
| 2024-10-25 | 33.60 | $33.75 | 172000 |
| 2024-10-24 | 33.56 | $33.63 | 153300 |
| 2024-10-23 | 33.54 | $33.45 | 175609 |
| 2024-10-22 | 33.53 | $33.94 | 237915 |
| 2024-10-21 | 33.46 | $33.95 | 147122 |
| 2024-10-18 | 33.40 | $33.82 | 149900 |
| 2024-10-17 | 33.34 | $33.61 | 167632 |
| 2024-10-16 | 33.29 | $33.60 | 123649 |
| 2024-10-15 | 33.24 | $33.57 | 309205 |
| 2024-10-14 | 33.19 | $33.89 | 225800 |
| 2024-10-11 | 33.10 | $33.61 | 225600 |
| 2024-10-10 | 33.03 | $33.54 | 182400 |
| 2024-10-09 | 32.96 | $33.52 | 264200 |
| 2024-10-08 | 32.88 | $33.24 | 210500 |
| 2024-10-07 | 32.82 | $32.77 | 225406 |
| 2024-10-04 | 32.79 | $33.14 | 191400 |
| 2024-10-03 | 32.72 | $32.77 | 162600 |
| 2024-10-02 | 32.67 | $32.72 | 208900 |
| 2024-10-01 | 32.63 | $32.69 | 200630 |
| 2024-09-30 | 32.58 | $33.18 | 188400 |
| 2024-09-27 | 32.47 | $33.01 | 198500 |
| 2024-09-26 | 32.38 | $33.17 | 212788 |
| 2024-09-25 | 32.27 | $33.06 | 258000 |
| 2024-09-24 | 32.17 | $33.06 | 249700 |
| 2024-09-23 | 32.06 | $32.86 | 287800 |
| 2024-09-20 | 31.98 | $32.78 | 148905 |
| 2024-09-19 | 31.89 | $32.92 | 251530 |
| 2024-09-18 | 31.79 | $32.12 | 180789 |
| 2024-09-17 | 31.77 | $32.20 | 226700 |
| 2024-09-16 | 31.75 | $32.17 | 120500 |
| 2024-09-13 | 31.72 | $32.29 | 146026 |
| 2024-09-12 | 31.69 | $32.13 | 154934 |
| 2024-09-11 | 31.66 | $31.81 | 142340 |
| 2024-09-10 | 31.67 | $31.12 | 117836 |
| 2024-09-09 | 31.73 | $30.84 | 165047 |
| 2024-09-06 | 31.82 | $30.54 | 211700 |
| 2024-09-05 | 31.94 | $31.29 | 152000 |
| 2024-09-04 | 31.98 | $31.20 | 246100 |
| 2024-09-03 | 32.02 | $31.35 | 265800 |
| 2024-08-30 | 32.03 | $32.33 | 179712 |
| 2024-08-29 | 31.94 | $32.00 | 213800 |
| 2024-08-28 | 31.88 | $32.10 | 201415 |
| 2024-08-27 | 31.81 | $32.48 | 189900 |
| 2024-08-26 | 31.69 | $32.39 | 296919 |
| 2024-08-23 | 31.58 | $32.56 | 193346 |
| 2024-08-22 | 31.44 | $32.19 | 246500 |
| 2024-08-21 | 31.33 | $32.61 | 150600 |
| 2024-08-20 | 31.17 | $32.49 | 207400 |
| 2024-08-19 | 31.03 | $32.54 | 254000 |
| 2024-08-16 | 30.88 | $32.11 | 211675 |
| 2024-08-15 | 30.77 | $32.08 | 281800 |
| 2024-08-14 | 30.66 | $31.40 | 312800 |
| 2024-08-13 | 30.62 | $31.28 | 239918 |
| 2024-08-12 | 30.60 | $30.57 | 274605 |
| 2024-08-09 | 30.66 | $30.46 | 260400 |
| 2024-08-08 | 30.75 | $30.25 | 239000 |
| 2024-08-07 | 30.87 | $29.29 | 414712 |
| 2024-08-06 | 31.10 | $29.60 | 514011 |
| 2024-08-05 | 31.33 | $29.32 | 790000 |
| 2024-08-02 | 31.59 | $30.29 | 568400 |
| 2024-08-01 | 31.78 | $31.06 | 364016 |
| 2024-07-31 | 31.91 | $31.60 | 242326 |
| 2024-07-30 | 31.99 | $30.73 | 278835 |
| 2024-07-29 | 32.16 | $31.19 | 256831 |
| 2024-07-26 | 32.29 | $31.18 | 249300 |
| 2024-07-25 | 32.43 | $30.88 | 319708 |
| 2024-07-24 | 32.61 | $31.16 | 437100 |
| 2024-07-23 | 32.76 | $32.37 | 194831 |
| 2024-07-22 | 32.80 | $32.32 | 249604 |
| 2024-07-19 | 32.84 | $31.83 | 438925 |
| 2024-07-18 | 32.93 | $32.14 | 394710 |
| 2024-07-17 | 32.99 | $32.33 | 427800 |
| 2024-07-16 | 33.03 | $33.30 | 251967 |
| 2024-07-15 | 32.98 | $33.37 | 297400 |
| 2024-07-12 | 32.91 | $33.21 | 220423 |
| 2024-07-11 | 32.85 | $33.06 | 413000 |
| 2024-07-10 | 32.80 | $33.78 | 196600 |
| 2024-07-09 | 32.67 | $33.43 | 223143 |
| 2024-07-08 | 32.56 | $33.42 | 296231 |
| 2024-07-05 | 32.44 | $33.35 | 275100 |
| 2024-07-03 | 32.32 | $33.00 | 197404 |
| 2024-07-02 | 32.21 | $32.73 | 228401 |
| 2024-07-01 | 32.12 | $32.53 | 265000 |
| 2024-06-28 | 32.04 | $32.26 | 239600 |
| 2024-06-27 | 31.97 | $32.44 | 540303 |
| 2024-06-26 | 31.88 | $32.38 | 226742 |
| 2024-06-25 | 31.79 | $32.25 | 284100 |
| 2024-06-24 | 31.70 | $31.82 | 505800 |
| 2024-06-21 | 31.64 | $32.22 | 228107 |
| 2024-06-20 | 31.53 | $32.30 | 286000 |
| 2024-06-18 | 31.41 | $32.52 | 374949 |
| 2024-06-17 | 31.26 | $32.46 | 329022 |
| 2024-06-14 | 31.10 | $32.18 | 261816 |
| 2024-06-13 | 30.96 | $32.00 | 242151 |
| 2024-06-12 | 30.82 | $31.90 | 329800 |
| 2024-06-11 | 30.69 | $31.49 | 224406 |
| 2024-06-10 | 30.59 | $31.19 | 219300 |
| 2024-06-07 | 30.50 | $31.00 | 179900 |
| 2024-06-06 | 30.43 | $31.04 | 231203 |
| 2024-06-05 | 30.35 | $31.03 | 301800 |
| 2024-06-04 | 30.26 | $30.44 | 223013 |
| 2024-06-03 | 30.23 | $30.37 | 349738 |
| 2024-05-31 | 30.19 | $30.18 | 244034 |
| 2024-05-30 | 30.17 | $30.11 | 194339 |
| 2024-05-29 | 30.14 | $30.57 | 195532 |
| 2024-05-28 | 30.06 | $30.64 | 157749 |
| 2024-05-24 | 29.96 | $30.45 | 173100 |
| 2024-05-23 | 29.88 | $30.19 | 170800 |
| 2024-05-22 | 29.81 | $30.26 | 215017 |
| 2024-05-21 | 29.72 | $30.38 | 171500 |
| 2024-05-20 | 29.62 | $30.28 | 241900 |
| 2024-05-17 | 29.51 | $30.11 | 163600 |
| 2024-05-16 | 29.41 | $30.13 | 203630 |
| 2024-05-15 | 29.29 | $30.27 | 392100 |
| 2024-05-14 | 29.16 | $29.83 | 208200 |
| 2024-05-13 | 29.07 | $29.63 | 172900 |
| 2024-05-10 | 28.98 | $29.61 | 134149 |
| 2024-05-09 | 28.90 | $29.61 | 212500 |
| 2024-05-08 | 28.82 | $29.51 | 127315 |
| 2024-05-07 | 28.75 | $29.53 | 105102 |
| 2024-05-06 | 28.68 | $29.54 | 190300 |
| 2024-05-03 | 28.60 | $29.15 | 221733 |
| 2024-05-02 | 28.57 | $28.65 | 168500 |
| 2024-05-01 | 28.58 | $28.25 | 176114 |
| 2024-04-30 | 28.63 | $28.33 | 187024 |
| 2024-04-29 | 28.69 | $28.86 | 139011 |
| 2024-04-26 | 28.69 | $28.83 | 149028 |
| 2024-04-25 | 28.71 | $28.27 | 166800 |
| 2024-04-24 | 28.78 | $28.43 | 198000 |
| 2024-04-23 | 28.84 | $28.48 | 159900 |
| 2024-04-22 | 28.90 | $28.08 | 383841 |
| 2024-04-19 | 29.01 | $27.84 | 340100 |
| 2024-04-18 | 29.15 | $28.44 | 209900 |
| 2024-04-17 | 29.24 | $28.56 | 166403 |
| 2024-04-16 | 29.33 | $28.84 | 241700 |
| 2024-04-15 | 29.38 | $28.79 | 195600 |
| 2024-04-12 | 29.44 | $29.28 | 159300 |
| 2024-04-11 | 29.46 | $29.69 | 196126 |
| 2024-04-10 | 29.43 | $29.26 | 255609 |
| 2024-04-09 | 29.45 | $29.46 | 162214 |
| 2024-04-08 | 29.44 | $29.43 | 225200 |
| 2024-04-05 | 29.43 | $29.44 | 259808 |
| 2024-04-04 | 29.42 | $29.03 | 145431 |
| 2024-04-03 | 29.45 | $29.43 | 212126 |
| 2024-04-02 | 29.44 | $29.35 | 162100 |
| 2024-04-01 | 29.43 | $29.57 | 172320 |
| 2024-03-28 | 29.41 | $29.55 | 144500 |
| 2024-03-27 | 29.38 | $29.62 | 474500 |
| 2024-03-26 | 29.33 | $29.57 | 130801 |
| 2024-03-25 | 29.30 | $29.67 | 178500 |
| 2024-03-22 | 29.24 | $29.77 | 241734 |
| 2024-03-21 | 29.17 | $29.71 | 184409 |
| 2024-03-20 | 29.11 | $29.65 | 148000 |
| 2024-03-19 | 29.04 | $29.29 | 256500 |
| 2024-03-18 | 29.00 | $29.12 | 253800 |
| 2024-03-15 | 28.97 | $28.90 | 197600 |
| 2024-03-14 | 28.97 | $29.22 | 146749 |
| 2024-03-13 | 28.92 | $29.20 | 196800 |
| 2024-03-12 | 28.88 | $29.30 | 149300 |
| 2024-03-11 | 28.82 | $28.77 | 178744 |
| 2024-03-08 | 28.81 | $28.93 | 201625 |
| 2024-03-07 | 28.79 | $29.24 | 166345 |
| 2024-03-06 | 28.73 | $28.83 | 139700 |
| 2024-03-05 | 28.70 | $28.70 | 174800 |
| 2024-03-04 | 28.68 | $29.12 | 195600 |
| 2024-03-01 | 28.62 | $29.26 | 132500 |
| 2024-02-29 | 28.53 | $28.88 | 147513 |
| 2024-02-28 | 28.48 | $28.73 | 150701 |
| 2024-02-27 | 28.43 | $28.83 | 145300 |
| 2024-02-26 | 28.36 | $28.75 | 708033 |
| 2024-02-23 | 28.30 | $28.82 | 195700 |
| 2024-02-22 | 28.22 | $28.86 | 155100 |
| 2024-02-21 | 28.13 | $27.99 | 115653 |
| 2024-02-20 | 28.12 | $28.05 | 147735 |
| 2024-02-16 | 28.10 | $28.33 | 78331 |
| 2024-02-15 | 28.04 | $28.52 | 123448 |
| 2024-02-14 | 27.97 | $28.46 | 145724 |
| 2024-02-13 | 27.88 | $28.14 | 170200 |
| 2024-02-12 | 27.82 | $28.50 | 189417 |
| 2024-02-09 | 27.72 | $28.67 | 150936 |
| 2024-02-08 | 27.58 | $28.34 | 94100 |
| 2024-02-07 | 27.48 | $28.31 | 81800 |
| 2024-02-06 | 27.36 | $27.94 | 128200 |
| 2024-02-05 | 27.27 | $27.92 | 140700 |
| 2024-02-02 | 27.17 | $27.89 | 156277 |
| 2024-02-01 | 27.06 | $27.31 | 107931 |
| 2024-01-31 | 27.00 | $26.95 | 148628 |
| 2024-01-30 | 26.97 | $27.49 | 126700 |
| 2024-01-29 | 26.88 | $27.60 | 336900 |
| 2024-01-26 | 26.77 | $27.32 | 145429 |
| 2024-01-25 | 26.69 | $27.36 | 142937 |
| 2024-01-24 | 26.60 | $27.35 | 339026 |
| 2024-01-23 | 26.50 | $27.23 | 121699 |
| 2024-01-22 | 26.41 | $27.15 | 240747 |
| 2024-01-19 | 26.32 | $27.12 | 115725 |
| 2024-01-18 | 26.24 | $26.72 | 139600 |
| 2024-01-17 | 26.18 | $26.36 | 117935 |
| 2024-01-16 | 26.16 | $26.49 | 110000 |
| 2024-01-12 | 26.13 | $26.48 | 88215 |
| 2024-01-11 | 26.09 | $26.45 | 99120 |
| 2024-01-10 | 26.05 | $26.40 | 90143 |
| 2024-01-09 | 26.02 | $26.15 | 142200 |
| 2024-01-08 | 26.00 | $26.04 | 167700 |
| 2024-01-05 | 26.00 | $25.55 | 114600 |
| 2024-01-04 | 26.03 | $25.52 | 134800 |
| 2024-01-03 | 26.07 | $25.68 | 153900 |
| 2024-01-02 | 26.09 | $25.85 | 272300 |
| 2023-12-29 | 26.09 | $26.23 | 99700 |
| 2023-12-28 | 26.05 | $26.36 | 848600 |
| 2023-12-27 | 25.99 | $26.36 | 150400 |
| 2023-12-26 | 25.93 | $26.34 | 165124 |
| 2023-12-22 | 25.86 | $26.29 | 126947 |
| 2023-12-21 | 25.80 | $26.30 | 85100 |
| 2023-12-20 | 25.73 | $26.01 | 180335 |
| 2023-12-19 | 25.68 | $26.32 | 305864 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.17
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.92
Average
35.67
Maximum
45.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.17 | $42.51 | 357294 |
| 2026-07-22 | 43.33 | $43.26 | 245301 |
| 2026-07-21 | 43.34 | $43.41 | 239769 |
| 2026-07-20 | 43.33 | $42.79 | 301221 |
| 2026-07-17 | 43.45 | $42.74 | 344742 |
| 2026-07-16 | 43.60 | $43.25 | 237500 |
| 2026-07-15 | 43.66 | $44.09 | 291100 |
| 2026-07-14 | 43.56 | $43.94 | 438616 |
| 2026-07-13 | 43.47 | $43.41 | 315500 |
| 2026-07-10 | 43.47 | $44.19 | 184831 |
| 2026-07-09 | 43.32 | $43.89 | 180100 |
| 2026-07-08 | 43.20 | $43.33 | 285400 |
| 2026-07-07 | 43.18 | $43.17 | 288600 |
| 2026-07-06 | 43.19 | $43.62 | 275969 |
| 2026-07-02 | 43.11 | $43.00 | 377641 |
| 2026-07-01 | 43.15 | $43.55 | 413549 |
| 2026-06-30 | 43.08 | $43.75 | 945926 |
| 2026-06-29 | 42.96 | $43.16 | 1.3M |
| 2026-06-26 | 42.94 | $42.19 | 645700 |
| 2026-06-25 | 43.12 | $42.09 | 718230 |
| 2026-06-24 | 43.36 | $42.57 | 743118 |
| 2026-06-23 | 43.53 | $42.56 | 439134 |
| 2026-06-22 | 43.74 | $43.31 | 649200 |
| 2026-06-18 | 43.82 | $43.72 | 486600 |
| 2026-06-17 | 43.82 | $43.19 | 692251 |
| 2026-06-16 | 43.94 | $43.72 | 400997 |
| 2026-06-15 | 43.96 | $44.05 | 557511 |
| 2026-06-12 | 43.91 | $43.04 | 284649 |
| 2026-06-11 | 44.07 | $42.99 | 619600 |
| 2026-06-10 | 44.27 | $42.25 | 640107 |
| 2026-06-09 | 44.64 | $43.12 | 605939 |
| 2026-06-08 | 44.89 | $43.45 | 329800 |
| 2026-06-05 | 45.11 | $43.37 | 505800 |
| 2026-06-04 | 45.37 | $44.91 | 598400 |
| 2026-06-03 | 45.35 | $44.87 | 1.8M |
| 2026-06-02 | 45.32 | $45.38 | 268535 |
| 2026-06-01 | 45.18 | $45.48 | 428900 |
| 2026-05-29 | 44.98 | $45.14 | 352739 |
| 2026-05-28 | 44.82 | $44.89 | 376171 |
| 2026-05-27 | 44.68 | $44.46 | 374126 |
| 2026-05-26 | 44.60 | $44.45 | 392226 |
| 2026-05-22 | 44.50 | $44.18 | 479800 |
| 2026-05-21 | 44.44 | $44.10 | 348283 |
| 2026-05-20 | 44.38 | $44.06 | 341471 |
| 2026-05-19 | 44.31 | $43.58 | 193633 |
| 2026-05-18 | 44.33 | $43.91 | 344900 |
| 2026-05-15 | 44.26 | $44.11 | 368036 |
| 2026-05-14 | 44.14 | $44.63 | 274300 |
| 2026-05-13 | 43.88 | $44.13 | 239519 |
| 2026-05-12 | 43.68 | $43.73 | 346400 |
| 2026-05-11 | 43.53 | $43.84 | 329600 |
| 2026-05-08 | 43.31 | $43.81 | 424594 |
| 2026-05-07 | 43.07 | $43.53 | 770835 |
| 2026-05-06 | 42.83 | $43.46 | 465500 |
| 2026-05-05 | 42.56 | $42.69 | 245667 |
| 2026-05-04 | 42.41 | $42.39 | 269047 |
| 2026-05-01 | 42.29 | $42.46 | 338011 |
| 2026-04-30 | 42.13 | $42.13 | 326700 |
| 2026-04-29 | 42.01 | $41.99 | 386742 |
| 2026-04-28 | 41.89 | $42.03 | 327800 |
| 2026-04-27 | 41.74 | $42.31 | 332978 |
| 2026-04-24 | 41.50 | $42.18 | 400826 |
| 2026-04-23 | 41.24 | $41.61 | 366761 |
| 2026-04-22 | 41.06 | $42.12 | 402223 |
| 2026-04-21 | 40.73 | $41.51 | 410325 |
| 2026-04-20 | 40.48 | $41.79 | 401935 |
| 2026-04-17 | 40.12 | $41.89 | 651150 |
| 2026-04-16 | 39.67 | $41.34 | 449415 |
| 2026-04-15 | 39.27 | $41.36 | 1.1M |
| 2026-04-14 | 38.81 | $40.64 | 538601 |
| 2026-04-13 | 38.41 | $39.93 | 501300 |
| 2026-04-10 | 38.11 | $39.43 | 427011 |
| 2026-04-09 | 37.86 | $39.30 | 451900 |
| 2026-04-08 | 37.60 | $39.05 | 823700 |
| 2026-04-07 | 37.35 | $38.05 | 923207 |
| 2026-04-06 | 37.28 | $37.98 | 453245 |
| 2026-04-02 | 37.22 | $37.82 | 450317 |
| 2026-04-01 | 37.18 | $37.88 | 564916 |
| 2026-03-31 | 37.14 | $37.49 | 599376 |
| 2026-03-30 | 37.17 | $36.08 | 836520 |
| 2026-03-27 | 37.51 | $36.31 | 1.2M |
| 2026-03-26 | 37.86 | $37.13 | 522382 |
| 2026-03-25 | 38.10 | $38.03 | 984000 |
| 2026-03-24 | 38.19 | $37.77 | 1.1M |
| 2026-03-23 | 38.35 | $38.14 | 750605 |
| 2026-03-20 | 38.47 | $37.60 | 504539 |
| 2026-03-19 | 38.72 | $38.30 | 1.6M |
| 2026-03-18 | 38.87 | $38.46 | 4.7M |
| 2026-03-17 | 39.01 | $39.01 | 835849 |
| 2026-03-16 | 39.06 | $38.98 | 493318 |
| 2026-03-13 | 39.13 | $38.48 | 471300 |
| 2026-03-12 | 39.31 | $38.94 | 1.2M |
| 2026-03-11 | 39.44 | $39.68 | 641935 |
| 2026-03-10 | 39.42 | $39.64 | 651434 |
| 2026-03-09 | 39.42 | $39.72 | 702533 |
| 2026-03-06 | 39.40 | $39.24 | 3.7M |
| 2026-03-05 | 39.48 | $39.76 | 861162 |
| 2026-03-04 | 39.46 | $39.75 | 408200 |
| 2026-03-03 | 39.45 | $39.33 | 1.1M |
| 2026-03-02 | 39.53 | $39.61 | 1.0M |
| 2026-02-27 | 39.56 | $39.55 | 364012 |
| 2026-02-26 | 39.61 | $39.90 | 697000 |
| 2026-02-25 | 39.61 | $40.30 | 510834 |
| 2026-02-24 | 39.51 | $39.81 | 337405 |
| 2026-02-23 | 39.51 | $39.37 | 863900 |
| 2026-02-20 | 39.61 | $39.91 | 648148 |
| 2026-02-19 | 39.61 | $39.56 | 588613 |
| 2026-02-18 | 39.68 | $39.67 | 548709 |
| 2026-02-17 | 39.75 | $39.42 | 668323 |
| 2026-02-13 | 39.89 | $39.19 | 521686 |
| 2026-02-12 | 40.09 | $39.42 | 617800 |
| 2026-02-11 | 40.29 | $40.16 | 1.0M |
| 2026-02-10 | 40.37 | $40.39 | 1.1M |
| 2026-02-09 | 40.41 | $40.58 | 445020 |
| 2026-02-06 | 40.42 | $40.25 | 550100 |
| 2026-02-05 | 40.50 | $39.40 | 505000 |
| 2026-02-04 | 40.78 | $40.04 | 909094 |
| 2026-02-03 | 40.97 | $40.40 | 529534 |
| 2026-02-02 | 41.11 | $41.19 | 453500 |
| 2026-01-30 | 41.11 | $40.98 | 420076 |
| 2026-01-29 | 41.16 | $41.25 | 892300 |
| 2026-01-28 | 41.16 | $41.46 | 460372 |
| 2026-01-27 | 41.12 | $41.57 | 359944 |
| 2026-01-26 | 41.05 | $41.27 | 382736 |
| 2026-01-23 | 41.03 | $40.95 | 538116 |
| 2026-01-22 | 41.07 | $40.87 | 626859 |
| 2026-01-21 | 41.15 | $40.55 | 921500 |
| 2026-01-20 | 41.30 | $40.16 | 994159 |
| 2026-01-16 | 41.56 | $41.15 | 663254 |
| 2026-01-15 | 41.65 | $41.24 | 806832 |
| 2026-01-14 | 41.74 | $41.20 | 602200 |
| 2026-01-13 | 41.86 | $41.77 | 615000 |
| 2026-01-12 | 41.87 | $41.85 | 508848 |
| 2026-01-09 | 41.87 | $41.82 | 510301 |
| 2026-01-08 | 41.87 | $41.66 | 1.7M |
| 2026-01-07 | 41.90 | $42.02 | 293200 |
| 2026-01-06 | 41.87 | $41.81 | 496100 |
| 2026-01-05 | 41.87 | $41.67 | 454400 |
| 2026-01-02 | 41.90 | $41.60 | 515300 |
| 2025-12-31 | 41.95 | $41.70 | 303200 |
| 2025-12-30 | 41.99 | $42.03 | 356324 |
| 2025-12-29 | 41.96 | $42.11 | 432400 |
| 2025-12-26 | 41.92 | $42.31 | 247800 |
| 2025-12-24 | 41.82 | $42.30 | 282344 |
| 2025-12-23 | 41.70 | $42.23 | 379642 |
| 2025-12-22 | 41.58 | $41.93 | 751115 |
| 2025-12-19 | 41.51 | $41.73 | 353900 |
| 2025-12-18 | 41.47 | $41.17 | 322400 |
| 2025-12-17 | 41.54 | $40.64 | 344500 |
| 2025-12-16 | 41.73 | $41.33 | 689100 |
| 2025-12-15 | 41.80 | $41.25 | 352703 |
| 2025-12-12 | 41.91 | $41.42 | 332422 |
| 2025-12-11 | 41.99 | $42.10 | 309701 |
| 2025-12-10 | 41.94 | $42.13 | 756700 |
| 2025-12-09 | 41.88 | $42.08 | 312410 |
| 2025-12-08 | 41.82 | $42.07 | 448428 |
| 2025-12-05 | 41.75 | $42.14 | 539315 |
| 2025-12-04 | 41.65 | $41.99 | 461200 |
| 2025-12-03 | 41.57 | $41.92 | 568401 |
| 2025-12-02 | 41.49 | $41.96 | 886217 |
| 2025-12-01 | 41.39 | $41.78 | 1.8M |
| 2025-11-28 | 41.31 | $41.92 | 396141 |
| 2025-11-26 | 41.18 | $41.77 | 1.0M |
| 2025-11-25 | 41.07 | $41.43 | 690047 |
| 2025-11-24 | 41.02 | $41.13 | 435800 |
| 2025-11-21 | 41.02 | $40.18 | 553802 |
| 2025-11-20 | 41.22 | $39.93 | 433512 |
| 2025-11-19 | 41.50 | $40.74 | 345900 |
| 2025-11-18 | 41.67 | $40.51 | 758900 |
| 2025-11-17 | 41.90 | $40.99 | 423103 |
| 2025-11-14 | 42.07 | $41.41 | 708800 |
| 2025-11-13 | 42.18 | $41.33 | 547396 |
| 2025-11-12 | 42.32 | $42.21 | 311818 |
| 2025-11-11 | 42.30 | $42.28 | 427433 |
| 2025-11-10 | 42.26 | $42.25 | 431976 |
| 2025-11-07 | 42.21 | $41.33 | 787318 |
| 2025-11-06 | 42.34 | $41.47 | 286355 |
| 2025-11-05 | 42.47 | $42.12 | 265415 |
| 2025-11-04 | 42.48 | $42.00 | 502330 |
| 2025-11-03 | 42.50 | $42.78 | 348423 |
| 2025-10-31 | 42.37 | $42.60 | 264534 |
| 2025-10-30 | 42.25 | $42.43 | 408800 |
| 2025-10-29 | 42.14 | $43.12 | 418908 |
| 2025-10-28 | 41.86 | $42.88 | 424600 |
| 2025-10-27 | 41.58 | $42.45 | 890900 |
| 2025-10-24 | 41.35 | $41.68 | 519200 |
| 2025-10-23 | 41.25 | $41.33 | 304422 |
| 2025-10-22 | 41.20 | $40.98 | 1.7M |
| 2025-10-21 | 41.21 | $41.35 | 760406 |
| 2025-10-20 | 41.14 | $41.30 | 415800 |
| 2025-10-17 | 41.08 | $40.81 | 262800 |
| 2025-10-16 | 41.10 | $40.57 | 484742 |
| 2025-10-15 | 41.18 | $40.73 | 461303 |
| 2025-10-14 | 41.23 | $40.60 | 477784 |
| 2025-10-13 | 41.32 | $40.92 | 1.1M |
| 2025-10-10 | 41.35 | $40.11 | 525471 |
| 2025-10-09 | 41.55 | $41.41 | 439125 |
| 2025-10-08 | 41.51 | $41.48 | 223900 |
| 2025-10-07 | 41.44 | $41.11 | 649300 |
| 2025-10-06 | 41.44 | $41.38 | 327824 |
| 2025-10-03 | 41.37 | $41.19 | 269400 |
| 2025-10-02 | 41.33 | $41.34 | 776182 |
| 2025-10-01 | 41.25 | $41.32 | 305676 |
| 2025-09-30 | 41.16 | $41.12 | 892800 |
| 2025-09-29 | 41.09 | $40.95 | 1.0M |
| 2025-09-26 | 41.04 | $40.79 | 288400 |
| 2025-09-25 | 41.01 | $40.57 | 438012 |
| 2025-09-24 | 41.02 | $40.79 | 315817 |
| 2025-09-23 | 40.98 | $40.99 | 379000 |
| 2025-09-22 | 40.89 | $41.43 | 294400 |
| 2025-09-19 | 40.69 | $41.09 | 285900 |
| 2025-09-18 | 40.52 | $40.78 | 298047 |
| 2025-09-17 | 40.38 | $40.52 | 227807 |
| 2025-09-16 | 40.27 | $40.70 | 254747 |
| 2025-09-15 | 40.11 | $40.73 | 368100 |
| 2025-09-12 | 39.91 | $40.32 | 182100 |
| 2025-09-11 | 39.75 | $40.13 | 198243 |
| 2025-09-10 | 39.61 | $39.98 | 317600 |
| 2025-09-09 | 39.48 | $39.72 | 197318 |
| 2025-09-08 | 39.38 | $39.59 | 253500 |
| 2025-09-05 | 39.29 | $39.28 | 288648 |
| 2025-09-04 | 39.24 | $39.36 | 245604 |
| 2025-09-03 | 39.17 | $39.03 | 295200 |
| 2025-09-02 | 39.15 | $38.63 | 283100 |
| 2025-08-29 | 39.22 | $38.90 | 242525 |
| 2025-08-28 | 39.23 | $39.35 | 310311 |
| 2025-08-27 | 39.15 | $39.12 | 275528 |
| 2025-08-26 | 39.10 | $39.09 | 262914 |
| 2025-08-25 | 39.05 | $38.91 | 345400 |
| 2025-08-22 | 39.02 | $38.93 | 577849 |
| 2025-08-21 | 38.98 | $38.28 | 6.7M |
| 2025-08-20 | 39.08 | $38.39 | 407200 |
| 2025-08-19 | 39.15 | $38.63 | 461847 |
| 2025-08-18 | 39.19 | $39.17 | 313801 |
| 2025-08-15 | 39.12 | $39.08 | 363636 |
| 2025-08-14 | 39.04 | $39.24 | 204602 |
| 2025-08-13 | 38.92 | $39.17 | 290129 |
| 2025-08-12 | 38.79 | $39.17 | 181701 |
| 2025-08-11 | 38.64 | $38.72 | 261100 |
| 2025-08-08 | 38.55 | $38.86 | 293157 |
| 2025-08-07 | 38.42 | $38.49 | 596324 |
| 2025-08-06 | 38.33 | $38.41 | 310410 |
| 2025-08-05 | 38.25 | $37.94 | 360704 |
| 2025-08-04 | 38.25 | $38.13 | 291357 |
| 2025-08-01 | 38.21 | $37.39 | 395400 |
| 2025-07-31 | 38.31 | $38.20 | 249301 |
| 2025-07-30 | 38.26 | $38.07 | 312200 |
| 2025-07-29 | 38.22 | $38.03 | 265539 |
| 2025-07-28 | 38.18 | $38.25 | 207235 |
| 2025-07-25 | 38.08 | $38.13 | 239724 |
| 2025-07-24 | 37.98 | $37.93 | 231405 |
| 2025-07-23 | 37.91 | $37.87 | 244736 |
| 2025-07-22 | 37.84 | $37.58 | 407700 |
| 2025-07-21 | 37.81 | $37.81 | 195700 |
| 2025-07-18 | 37.72 | $37.69 | 279200 |
| 2025-07-17 | 37.64 | $37.65 | 262300 |
| 2025-07-16 | 37.55 | $37.46 | 493000 |
| 2025-07-15 | 37.48 | $37.31 | 236523 |
| 2025-07-14 | 37.43 | $37.30 | 276900 |
| 2025-07-11 | 37.37 | $37.15 | 176600 |
| 2025-07-10 | 37.33 | $37.31 | 262528 |
| 2025-07-09 | 37.24 | $37.31 | 320924 |
| 2025-07-08 | 37.13 | $36.97 | 248856 |
| 2025-07-07 | 37.07 | $37.02 | 284420 |
| 2025-07-03 | 36.98 | $37.32 | 165620 |
| 2025-07-02 | 36.81 | $36.94 | 237608 |
| 2025-07-01 | 36.70 | $36.67 | 405500 |
| 2025-06-30 | 36.61 | $37.03 | 290000 |
| 2025-06-27 | 36.43 | $36.84 | 329118 |
| 2025-06-26 | 36.26 | $36.56 | 241434 |
| 2025-06-25 | 36.12 | $36.24 | 416742 |
| 2025-06-24 | 36.02 | $36.13 | 421612 |
| 2025-06-23 | 35.91 | $35.60 | 591293 |
| 2025-06-20 | 35.91 | $35.18 | 374100 |
| 2025-06-18 | 35.98 | $35.45 | 359847 |
| 2025-06-17 | 36.00 | $35.48 | 457000 |
| 2025-06-16 | 36.02 | $35.83 | 340447 |
| 2025-06-13 | 35.96 | $35.36 | 811609 |
| 2025-06-12 | 35.99 | $35.85 | 185529 |
| 2025-06-11 | 35.91 | $35.75 | 292359 |
| 2025-06-10 | 35.84 | $35.88 | 496300 |
| 2025-06-09 | 35.72 | $35.69 | 861000 |
| 2025-06-06 | 35.62 | $35.66 | 216506 |
| 2025-06-05 | 35.50 | $35.29 | 319239 |
| 2025-06-04 | 35.43 | $35.48 | 397200 |
| 2025-06-03 | 35.31 | $35.31 | 240629 |
| 2025-06-02 | 35.19 | $35.10 | 687500 |
| 2025-05-30 | 35.10 | $34.86 | 143400 |
| 2025-05-29 | 35.04 | $34.92 | 257321 |
| 2025-05-28 | 34.95 | $34.87 | 199186 |
| 2025-05-27 | 34.85 | $34.94 | 224337 |
| 2025-05-23 | 34.71 | $34.16 | 225723 |
| 2025-05-22 | 34.71 | $34.50 | 151708 |
| 2025-05-21 | 34.63 | $34.42 | 177787 |
| 2025-05-20 | 34.55 | $34.89 | 296600 |
| 2025-05-19 | 34.35 | $35.04 | 246000 |
| 2025-05-16 | 34.09 | $35.05 | 406200 |
| 2025-05-15 | 33.77 | $34.90 | 247475 |
| 2025-05-14 | 33.42 | $34.88 | 289700 |
| 2025-05-13 | 33.02 | $34.64 | 1.6M |
| 2025-05-12 | 32.60 | $34.10 | 391438 |
| 2025-05-09 | 32.23 | $32.65 | 451322 |
| 2025-05-08 | 32.10 | $32.69 | 205446 |
| 2025-05-07 | 31.94 | $32.45 | 183600 |
| 2025-05-06 | 31.80 | $32.40 | 144930 |
| 2025-05-05 | 31.65 | $32.71 | 183300 |
| 2025-05-02 | 31.41 | $32.91 | 272939 |
| 2025-05-01 | 31.08 | $32.44 | 301212 |
| 2025-04-30 | 30.81 | $32.02 | 260800 |
| 2025-04-29 | 30.58 | $32.02 | 479537 |
| 2025-04-28 | 30.31 | $31.83 | 367038 |
| 2025-04-25 | 30.05 | $31.85 | 616949 |
| 2025-04-24 | 29.74 | $31.35 | 324400 |
| 2025-04-23 | 29.49 | $30.46 | 329918 |
| 2025-04-22 | 29.39 | $29.76 | 453132 |
| 2025-04-21 | 29.44 | $28.98 | 375426 |
| 2025-04-17 | 29.66 | $29.77 | 610000 |
| 2025-04-16 | 29.75 | $29.84 | 495100 |
| 2025-04-15 | 29.85 | $30.74 | 318504 |
| 2025-04-14 | 29.79 | $30.74 | 596000 |
| 2025-04-11 | 29.72 | $30.55 | 408138 |
| 2025-04-10 | 29.68 | $29.94 | 665649 |
| 2025-04-09 | 29.78 | $31.21 | 939140 |
| 2025-04-08 | 29.63 | $27.96 | 1.0M |
| 2025-04-07 | 30.15 | $28.43 | 1.2M |
| 2025-04-04 | 30.66 | $28.40 | 1.0M |
| 2025-04-03 | 31.27 | $30.13 | 1.3M |
| 2025-04-02 | 31.62 | $32.08 | 338500 |
| 2025-04-01 | 31.61 | $31.78 | 684200 |
| 2025-03-31 | 31.68 | $31.50 | 447933 |
| 2025-03-28 | 31.81 | $31.44 | 506500 |
| 2025-03-27 | 31.99 | $32.25 | 364336 |
| 2025-03-26 | 32.03 | $32.45 | 291343 |
| 2025-03-25 | 32.04 | $33.17 | 909200 |
| 2025-03-24 | 31.91 | $32.99 | 463100 |
| 2025-03-21 | 31.80 | $32.29 | 357965 |
| 2025-03-20 | 31.82 | $32.12 | 433847 |
| 2025-03-19 | 31.89 | $32.20 | 502921 |
| 2025-03-18 | 31.96 | $31.75 | 526538 |
| 2025-03-17 | 32.14 | $32.28 | 461600 |
| 2025-03-14 | 32.25 | $32.23 | 410841 |
| 2025-03-13 | 32.39 | $31.43 | 731638 |
| 2025-03-12 | 32.73 | $32.13 | 363405 |
| 2025-03-11 | 32.98 | $31.68 | 631100 |
| 2025-03-10 | 33.38 | $31.78 | 672083 |
| 2025-03-07 | 33.82 | $33.11 | 543803 |
| 2025-03-06 | 34.06 | $32.92 | 560100 |
| 2025-03-05 | 34.38 | $33.87 | 550100 |
| 2025-03-04 | 34.55 | $33.42 | 1.1M |
| 2025-03-03 | 34.85 | $33.62 | 518319 |
| 2025-02-28 | 35.16 | $34.54 | 410800 |
| 2025-02-27 | 35.33 | $33.92 | 413200 |
| 2025-02-26 | 35.65 | $34.95 | 984113 |
| 2025-02-25 | 35.82 | $34.76 | 375843 |
| 2025-02-24 | 36.05 | $35.14 | 462500 |
| 2025-02-21 | 36.23 | $35.55 | 371838 |
| 2025-02-20 | 36.36 | $36.37 | 322500 |
| 2025-02-19 | 36.34 | $36.61 | 344000 |
| 2025-02-18 | 36.25 | $36.56 | 303501 |
| 2025-02-14 | 36.17 | $36.57 | 232100 |
| 2025-02-13 | 36.07 | $36.43 | 273586 |
| 2025-02-12 | 35.98 | $35.95 | 318603 |
| 2025-02-11 | 35.98 | $35.97 | 306813 |
| 2025-02-10 | 35.97 | $36.04 | 286712 |
| 2025-02-07 | 35.95 | $35.73 | 357832 |
| 2025-02-06 | 35.99 | $36.14 | 597529 |
| 2025-02-05 | 35.95 | $35.96 | 513000 |
| 2025-02-04 | 35.94 | $35.90 | 471126 |
| 2025-02-03 | 35.94 | $35.50 | 457212 |
| 2025-01-31 | 36.02 | $35.87 | 439541 |
| 2025-01-30 | 36.04 | $35.97 | 301439 |
| 2025-01-29 | 36.04 | $35.92 | 440613 |
| 2025-01-28 | 36.05 | $36.14 | 440900 |
| 2025-01-27 | 36.01 | $35.41 | 501300 |
| 2025-01-24 | 36.13 | $36.47 | 314848 |
| 2025-01-23 | 36.03 | $36.65 | 448331 |
| 2025-01-22 | 35.88 | $36.53 | 711100 |
| 2025-01-21 | 35.73 | $36.11 | 1.7M |
| 2025-01-17 | 35.64 | $35.87 | 502818 |
| 2025-01-16 | 35.59 | $35.45 | 343500 |
| 2025-01-15 | 35.63 | $35.74 | 308837 |
| 2025-01-14 | 35.60 | $34.87 | 389558 |
| 2025-01-13 | 35.76 | $35.00 | 348669 |
| 2025-01-10 | 35.91 | $35.17 | 717078 |
| 2025-01-08 | 36.05 | $35.72 | 508051 |
| 2025-01-07 | 36.10 | $35.63 | 358783 |
| 2025-01-06 | 36.17 | $36.35 | 347403 |
| 2025-01-03 | 36.10 | $35.85 | 735723 |
| 2025-01-02 | 36.12 | $35.32 | 364222 |
| 2024-12-31 | 36.25 | $35.36 | 323736 |
| 2024-12-30 | 36.40 | $35.65 | 397200 |
| 2024-12-27 | 36.50 | $36.08 | 258504 |
| 2024-12-26 | 36.53 | $36.60 | 177449 |
| 2024-12-24 | 36.45 | $36.70 | 245832 |
| 2024-12-23 | 36.33 | $36.24 | 392993 |
| 2024-12-20 | 36.29 | $35.82 | 268251 |
| 2024-12-19 | 36.33 | $35.53 | 369100 |
| 2024-12-18 | 36.43 | $35.51 | 329738 |
| 2024-12-17 | 36.55 | $36.75 | 279800 |
| 2024-12-16 | 36.42 | $36.83 | 366782 |
| 2024-12-13 | 36.25 | $36.32 | 260300 |
| 2024-12-12 | 36.15 | $36.26 | 234944 |
| 2024-12-11 | 36.05 | $36.53 | 224065 |
| 2024-12-10 | 35.87 | $35.95 | 324974 |
| 2024-12-09 | 35.79 | $36.03 | 291400 |
| 2024-12-06 | 35.66 | $36.24 | 262709 |
| 2024-12-05 | 35.47 | $35.97 | 249320 |
| 2024-12-04 | 35.30 | $36.00 | 352300 |
| 2024-12-03 | 35.10 | $35.50 | 225700 |
| 2024-12-02 | 34.97 | $35.30 | 272600 |
| 2024-11-29 | 34.85 | $34.92 | 223500 |
| 2024-11-27 | 34.80 | $34.67 | 290819 |
| 2024-11-26 | 34.78 | $34.89 | 321409 |
| 2024-11-25 | 34.72 | $34.54 | 306500 |
| 2024-11-22 | 34.71 | $34.54 | 206828 |
| 2024-11-21 | 34.71 | $34.52 | 448153 |
| 2024-11-20 | 34.70 | $34.43 | 221600 |
| 2024-11-19 | 34.71 | $34.52 | 134126 |
| 2024-11-18 | 34.70 | $34.21 | 193000 |
| 2024-11-15 | 34.75 | $34.06 | 250802 |
| 2024-11-14 | 34.84 | $34.85 | 169000 |
| 2024-11-13 | 34.78 | $35.01 | 211200 |
| 2024-11-12 | 34.66 | $35.09 | 288949 |
| 2024-11-11 | 34.51 | $35.06 | 293400 |
| 2024-11-08 | 34.34 | $35.09 | 299500 |
| 2024-11-07 | 34.13 | $35.02 | 315900 |
| 2024-11-06 | 33.89 | $34.51 | 357010 |
| 2024-11-05 | 33.73 | $33.62 | 202800 |
| 2024-11-04 | 33.73 | $33.20 | 227606 |
| 2024-11-01 | 33.81 | $33.30 | 238147 |
| 2024-10-31 | 33.89 | $33.00 | 306112 |
| 2024-10-30 | 34.03 | $34.03 | 218521 |
| 2024-10-29 | 33.98 | $34.12 | 181932 |
| 2024-10-28 | 33.91 | $33.78 | 149915 |
| 2024-10-25 | 33.89 | $33.75 | 172000 |
| 2024-10-24 | 33.86 | $33.63 | 153300 |
| 2024-10-23 | 33.86 | $33.45 | 175609 |
| 2024-10-22 | 33.90 | $33.94 | 237915 |
| 2024-10-21 | 33.83 | $33.95 | 147122 |
| 2024-10-18 | 33.75 | $33.82 | 149900 |
| 2024-10-17 | 33.68 | $33.61 | 167632 |
| 2024-10-16 | 33.64 | $33.60 | 123649 |
| 2024-10-15 | 33.59 | $33.57 | 309205 |
| 2024-10-14 | 33.53 | $33.89 | 225800 |
| 2024-10-11 | 33.40 | $33.61 | 225600 |
| 2024-10-10 | 33.31 | $33.54 | 182400 |
| 2024-10-09 | 33.21 | $33.52 | 264200 |
| 2024-10-08 | 33.09 | $33.24 | 210500 |
| 2024-10-07 | 33.02 | $32.77 | 225406 |
| 2024-10-04 | 33.03 | $33.14 | 191400 |
| 2024-10-03 | 32.96 | $32.77 | 162600 |
| 2024-10-02 | 32.96 | $32.72 | 208900 |
| 2024-10-01 | 32.96 | $32.69 | 200630 |
| 2024-09-30 | 32.97 | $33.18 | 188400 |
| 2024-09-27 | 32.87 | $33.01 | 198500 |
| 2024-09-26 | 32.79 | $33.17 | 212788 |
| 2024-09-25 | 32.66 | $33.06 | 258000 |
| 2024-09-24 | 32.54 | $33.06 | 249700 |
| 2024-09-23 | 32.39 | $32.86 | 287800 |
| 2024-09-20 | 32.25 | $32.78 | 148905 |
| 2024-09-19 | 32.11 | $32.92 | 251530 |
| 2024-09-18 | 31.92 | $32.12 | 180789 |
| 2024-09-17 | 31.87 | $32.20 | 226700 |
| 2024-09-16 | 31.79 | $32.17 | 120500 |
| 2024-09-13 | 31.70 | $32.29 | 146026 |
| 2024-09-12 | 31.57 | $32.13 | 154934 |
| 2024-09-11 | 31.45 | $31.81 | 142340 |
| 2024-09-10 | 31.39 | $31.12 | 117836 |
| 2024-09-09 | 31.46 | $30.84 | 165047 |
| 2024-09-06 | 31.60 | $30.54 | 211700 |
| 2024-09-05 | 31.83 | $31.29 | 152000 |
| 2024-09-04 | 31.93 | $31.20 | 246100 |
| 2024-09-03 | 32.07 | $31.35 | 265800 |
| 2024-08-30 | 32.20 | $32.33 | 179712 |
| 2024-08-29 | 32.14 | $32.00 | 213800 |
| 2024-08-28 | 32.15 | $32.10 | 201415 |
| 2024-08-27 | 32.13 | $32.48 | 189900 |
| 2024-08-26 | 32.02 | $32.39 | 296919 |
| 2024-08-23 | 31.92 | $32.56 | 193346 |
| 2024-08-22 | 31.76 | $32.19 | 246500 |
| 2024-08-21 | 31.65 | $32.61 | 150600 |
| 2024-08-20 | 31.44 | $32.49 | 207400 |
| 2024-08-19 | 31.22 | $32.54 | 254000 |
| 2024-08-16 | 30.95 | $32.11 | 211675 |
| 2024-08-15 | 30.73 | $32.08 | 281800 |
| 2024-08-14 | 30.48 | $31.40 | 312800 |
| 2024-08-13 | 30.34 | $31.28 | 239918 |
| 2024-08-12 | 30.21 | $30.57 | 274605 |
| 2024-08-09 | 30.21 | $30.46 | 260400 |
| 2024-08-08 | 30.24 | $30.25 | 239000 |
| 2024-08-07 | 30.31 | $29.29 | 414712 |
| 2024-08-06 | 30.61 | $29.60 | 514011 |
| 2024-08-05 | 30.89 | $29.32 | 790000 |
| 2024-08-02 | 31.28 | $30.29 | 568400 |
| 2024-08-01 | 31.53 | $31.06 | 364016 |
| 2024-07-31 | 31.67 | $31.60 | 242326 |
| 2024-07-30 | 31.70 | $30.73 | 278835 |
| 2024-07-29 | 31.93 | $31.19 | 256831 |
| 2024-07-26 | 32.10 | $31.18 | 249300 |
| 2024-07-25 | 32.30 | $30.88 | 319708 |
| 2024-07-24 | 32.60 | $31.16 | 437100 |
| 2024-07-23 | 32.88 | $32.37 | 194831 |
| 2024-07-22 | 32.95 | $32.32 | 249604 |
| 2024-07-19 | 33.04 | $31.83 | 438925 |
| 2024-07-18 | 33.24 | $32.14 | 394710 |
| 2024-07-17 | 33.41 | $32.33 | 427800 |
| 2024-07-16 | 33.57 | $33.30 | 251967 |
| 2024-07-15 | 33.54 | $33.37 | 297400 |
| 2024-07-12 | 33.48 | $33.21 | 220423 |
| 2024-07-11 | 33.45 | $33.06 | 413000 |
| 2024-07-10 | 33.43 | $33.78 | 196600 |
| 2024-07-09 | 33.26 | $33.43 | 223143 |
| 2024-07-08 | 33.13 | $33.42 | 296231 |
| 2024-07-05 | 32.98 | $33.35 | 275100 |
| 2024-07-03 | 32.81 | $33.00 | 197404 |
| 2024-07-02 | 32.68 | $32.73 | 228401 |
| 2024-07-01 | 32.59 | $32.53 | 265000 |
| 2024-06-28 | 32.52 | $32.26 | 239600 |
| 2024-06-27 | 32.49 | $32.44 | 540303 |
| 2024-06-26 | 32.41 | $32.38 | 226742 |
| 2024-06-25 | 32.33 | $32.25 | 284100 |
| 2024-06-24 | 32.26 | $31.82 | 505800 |
| 2024-06-21 | 32.27 | $32.22 | 228107 |
| 2024-06-20 | 32.18 | $32.30 | 286000 |
| 2024-06-18 | 32.07 | $32.52 | 374949 |
| 2024-06-17 | 31.88 | $32.46 | 329022 |
| 2024-06-14 | 31.67 | $32.18 | 261816 |
| 2024-06-13 | 31.48 | $32.00 | 242151 |
| 2024-06-12 | 31.29 | $31.90 | 329800 |
| 2024-06-11 | 31.09 | $31.49 | 224406 |
| 2024-06-10 | 30.95 | $31.19 | 219300 |
| 2024-06-07 | 30.84 | $31.00 | 179900 |
| 2024-06-06 | 30.75 | $31.04 | 231203 |
| 2024-06-05 | 30.63 | $31.03 | 301800 |
| 2024-06-04 | 30.49 | $30.44 | 223013 |
| 2024-06-03 | 30.46 | $30.37 | 349738 |
| 2024-05-31 | 30.43 | $30.18 | 244034 |
| 2024-05-30 | 30.43 | $30.11 | 194339 |
| 2024-05-29 | 30.45 | $30.57 | 195532 |
| 2024-05-28 | 30.37 | $30.64 | 157749 |
| 2024-05-24 | 30.26 | $30.45 | 173100 |
| 2024-05-23 | 30.17 | $30.19 | 170800 |
| 2024-05-22 | 30.12 | $30.26 | 215017 |
| 2024-05-21 | 30.04 | $30.38 | 171500 |
| 2024-05-20 | 29.93 | $30.28 | 241900 |
| 2024-05-17 | 29.81 | $30.11 | 163600 |
| 2024-05-16 | 29.71 | $30.13 | 203630 |
| 2024-05-15 | 29.58 | $30.27 | 392100 |
| 2024-05-14 | 29.41 | $29.83 | 208200 |
| 2024-05-13 | 29.29 | $29.63 | 172900 |
| 2024-05-10 | 29.20 | $29.61 | 134149 |
| 2024-05-09 | 29.10 | $29.61 | 212500 |
| 2024-05-08 | 28.98 | $29.51 | 127315 |
| 2024-05-07 | 28.87 | $29.53 | 105102 |
| 2024-05-06 | 28.73 | $29.54 | 190300 |
| 2024-05-03 | 28.57 | $29.15 | 221733 |
| 2024-05-02 | 28.46 | $28.65 | 168500 |
| 2024-05-01 | 28.45 | $28.25 | 176114 |
| 2024-04-30 | 28.52 | $28.33 | 187024 |
| 2024-04-29 | 28.58 | $28.86 | 139011 |
| 2024-04-26 | 28.54 | $28.83 | 149028 |
| 2024-04-25 | 28.51 | $28.27 | 166800 |
| 2024-04-24 | 28.58 | $28.43 | 198000 |
| 2024-04-23 | 28.64 | $28.48 | 159900 |
| 2024-04-22 | 28.70 | $28.08 | 383841 |
| 2024-04-19 | 28.85 | $27.84 | 340100 |
| 2024-04-18 | 29.08 | $28.44 | 209900 |
| 2024-04-17 | 29.22 | $28.56 | 166403 |
| 2024-04-16 | 29.35 | $28.84 | 241700 |
| 2024-04-15 | 29.45 | $28.79 | 195600 |
| 2024-04-12 | 29.57 | $29.28 | 159300 |
| 2024-04-11 | 29.61 | $29.69 | 196126 |
| 2024-04-10 | 29.56 | $29.26 | 255609 |
| 2024-04-09 | 29.60 | $29.46 | 162214 |
| 2024-04-08 | 29.60 | $29.43 | 225200 |
| 2024-04-05 | 29.61 | $29.44 | 259808 |
| 2024-04-04 | 29.61 | $29.03 | 145431 |
| 2024-04-03 | 29.70 | $29.43 | 212126 |
| 2024-04-02 | 29.71 | $29.35 | 162100 |
| 2024-04-01 | 29.74 | $29.57 | 172320 |
| 2024-03-28 | 29.73 | $29.55 | 144500 |
| 2024-03-27 | 29.72 | $29.62 | 474500 |
| 2024-03-26 | 29.69 | $29.57 | 130801 |
| 2024-03-25 | 29.66 | $29.67 | 178500 |
| 2024-03-22 | 29.61 | $29.77 | 241734 |
| 2024-03-21 | 29.52 | $29.71 | 184409 |
| 2024-03-20 | 29.42 | $29.65 | 148000 |
| 2024-03-19 | 29.33 | $29.29 | 256500 |
| 2024-03-18 | 29.29 | $29.12 | 253800 |
| 2024-03-15 | 29.27 | $28.90 | 197600 |
| 2024-03-14 | 29.30 | $29.22 | 146749 |
| 2024-03-13 | 29.26 | $29.20 | 196800 |
| 2024-03-12 | 29.22 | $29.30 | 149300 |
| 2024-03-11 | 29.15 | $28.77 | 178744 |
| 2024-03-08 | 29.18 | $28.93 | 201625 |
| 2024-03-07 | 29.17 | $29.24 | 166345 |
| 2024-03-06 | 29.09 | $28.83 | 139700 |
| 2024-03-05 | 29.09 | $28.70 | 174800 |
| 2024-03-04 | 29.11 | $29.12 | 195600 |
| 2024-03-01 | 29.03 | $29.26 | 132500 |
| 2024-02-29 | 28.92 | $28.88 | 147513 |
| 2024-02-28 | 28.86 | $28.73 | 150701 |
| 2024-02-27 | 28.82 | $28.83 | 145300 |
| 2024-02-26 | 28.75 | $28.75 | 708033 |
| 2024-02-23 | 28.69 | $28.82 | 195700 |
| 2024-02-22 | 28.59 | $28.86 | 155100 |
| 2024-02-21 | 28.47 | $27.99 | 115653 |
| 2024-02-20 | 28.51 | $28.05 | 147735 |
| 2024-02-16 | 28.54 | $28.33 | 78331 |
| 2024-02-15 | 28.51 | $28.52 | 123448 |
| 2024-02-14 | 28.43 | $28.46 | 145724 |
| 2024-02-13 | 28.35 | $28.14 | 170200 |
| 2024-02-12 | 28.32 | $28.50 | 189417 |
| 2024-02-09 | 28.20 | $28.67 | 150936 |
| 2024-02-08 | 28.03 | $28.34 | 94100 |
| 2024-02-07 | 27.90 | $28.31 | 81800 |
| 2024-02-06 | 27.74 | $27.94 | 128200 |
| 2024-02-05 | 27.64 | $27.92 | 140700 |
| 2024-02-02 | 27.52 | $27.89 | 156277 |
| 2024-02-01 | 27.38 | $27.31 | 107931 |
| 2024-01-31 | 27.35 | $26.95 | 148628 |
| 2024-01-30 | 27.38 | $27.49 | 126700 |
| 2024-01-29 | 27.29 | $27.60 | 336900 |
| 2024-01-26 | 27.17 | $27.32 | 145429 |
| 2024-01-25 | 27.09 | $27.36 | 142937 |
| 2024-01-24 | 26.98 | $27.35 | 339026 |
| 2024-01-23 | 26.85 | $27.23 | 121699 |
| 2024-01-22 | 26.73 | $27.15 | 240747 |
| 2024-01-19 | 26.60 | $27.12 | 115725 |
| 2024-01-18 | 26.45 | $26.72 | 139600 |
| 2024-01-17 | 26.36 | $26.36 | 117935 |
| 2024-01-16 | 26.34 | $26.49 | 110000 |
| 2024-01-12 | 26.28 | $26.48 | 88215 |
| 2024-01-11 | 26.21 | $26.45 | 99120 |
| 2024-01-10 | 26.14 | $26.40 | 90143 |
| 2024-01-09 | 26.06 | $26.15 | 142200 |
| 2024-01-08 | 26.03 | $26.04 | 167700 |
| 2024-01-05 | 26.01 | $25.55 | 114600 |
| 2024-01-04 | 26.09 | $25.52 | 134800 |
| 2024-01-03 | 26.19 | $25.68 | 153900 |
| 2024-01-02 | 26.27 | $25.85 | 272300 |
| 2023-12-29 | 26.32 | $26.23 | 99700 |
| 2023-12-28 | 26.30 | $26.36 | 848600 |
| 2023-12-27 | 26.25 | $26.36 | 150400 |
| 2023-12-26 | 26.19 | $26.34 | 165124 |
| 2023-12-22 | 26.12 | $26.29 | 126947 |
| 2023-12-21 | 26.05 | $26.30 | 85100 |
| 2023-12-20 | 25.96 | $26.01 | 180335 |
| 2023-12-19 | 25.92 | $26.32 | 305864 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.03
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.94
Average
35.67
Maximum
45.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.03 | $42.51 | 357294 |
| 2026-07-22 | 43.23 | $43.26 | 245301 |
| 2026-07-21 | 43.25 | $43.41 | 239769 |
| 2026-07-20 | 43.22 | $42.79 | 301221 |
| 2026-07-17 | 43.38 | $42.74 | 344742 |
| 2026-07-16 | 43.60 | $43.25 | 237500 |
| 2026-07-15 | 43.70 | $44.09 | 291100 |
| 2026-07-14 | 43.55 | $43.94 | 438616 |
| 2026-07-13 | 43.42 | $43.41 | 315500 |
| 2026-07-10 | 43.43 | $44.19 | 184831 |
| 2026-07-09 | 43.19 | $43.89 | 180100 |
| 2026-07-08 | 43.00 | $43.33 | 285400 |
| 2026-07-07 | 42.94 | $43.17 | 288600 |
| 2026-07-06 | 42.93 | $43.62 | 275969 |
| 2026-07-02 | 42.78 | $43.00 | 377641 |
| 2026-07-01 | 42.80 | $43.55 | 413549 |
| 2026-06-30 | 42.65 | $43.75 | 945926 |
| 2026-06-29 | 42.41 | $43.16 | 1.3M |
| 2026-06-26 | 42.31 | $42.19 | 645700 |
| 2026-06-25 | 42.51 | $42.09 | 718230 |
| 2026-06-24 | 42.79 | $42.57 | 743118 |
| 2026-06-23 | 42.99 | $42.56 | 439134 |
| 2026-06-22 | 43.23 | $43.31 | 649200 |
| 2026-06-18 | 43.31 | $43.72 | 486600 |
| 2026-06-17 | 43.27 | $43.19 | 692251 |
| 2026-06-16 | 43.39 | $43.72 | 400997 |
| 2026-06-15 | 43.38 | $44.05 | 557511 |
| 2026-06-12 | 43.26 | $43.04 | 284649 |
| 2026-06-11 | 43.44 | $42.99 | 619600 |
| 2026-06-10 | 43.68 | $42.25 | 640107 |
| 2026-06-09 | 44.21 | $43.12 | 605939 |
| 2026-06-08 | 44.58 | $43.45 | 329800 |
| 2026-06-05 | 44.91 | $43.37 | 505800 |
| 2026-06-04 | 45.34 | $44.91 | 598400 |
| 2026-06-03 | 45.36 | $44.87 | 1.8M |
| 2026-06-02 | 45.38 | $45.38 | 268535 |
| 2026-06-01 | 45.24 | $45.48 | 428900 |
| 2026-05-29 | 45.02 | $45.14 | 352739 |
| 2026-05-28 | 44.84 | $44.89 | 376171 |
| 2026-05-27 | 44.70 | $44.46 | 374126 |
| 2026-05-26 | 44.64 | $44.45 | 392226 |
| 2026-05-22 | 44.57 | $44.18 | 479800 |
| 2026-05-21 | 44.55 | $44.10 | 348283 |
| 2026-05-20 | 44.53 | $44.06 | 341471 |
| 2026-05-19 | 44.51 | $43.58 | 193633 |
| 2026-05-18 | 44.62 | $43.91 | 344900 |
| 2026-05-15 | 44.64 | $44.11 | 368036 |
| 2026-05-14 | 44.57 | $44.63 | 274300 |
| 2026-05-13 | 44.31 | $44.13 | 239519 |
| 2026-05-12 | 44.13 | $43.73 | 346400 |
| 2026-05-11 | 44.01 | $43.84 | 329600 |
| 2026-05-08 | 43.82 | $43.81 | 424594 |
| 2026-05-07 | 43.57 | $43.53 | 770835 |
| 2026-05-06 | 43.34 | $43.46 | 465500 |
| 2026-05-05 | 43.06 | $42.69 | 245667 |
| 2026-05-04 | 42.95 | $42.39 | 269047 |
| 2026-05-01 | 42.88 | $42.46 | 338011 |
| 2026-04-30 | 42.77 | $42.13 | 326700 |
| 2026-04-29 | 42.72 | $41.99 | 386742 |
| 2026-04-28 | 42.67 | $42.03 | 327800 |
| 2026-04-27 | 42.59 | $42.31 | 332978 |
| 2026-04-24 | 42.38 | $42.18 | 400826 |
| 2026-04-23 | 42.14 | $41.61 | 366761 |
| 2026-04-22 | 42.01 | $42.12 | 402223 |
| 2026-04-21 | 41.67 | $41.51 | 410325 |
| 2026-04-20 | 41.44 | $41.79 | 401935 |
| 2026-04-17 | 41.04 | $41.89 | 651150 |
| 2026-04-16 | 40.51 | $41.34 | 449415 |
| 2026-04-15 | 40.02 | $41.36 | 1.1M |
| 2026-04-14 | 39.41 | $40.64 | 538601 |
| 2026-04-13 | 38.89 | $39.93 | 501300 |
| 2026-04-10 | 38.47 | $39.43 | 427011 |
| 2026-04-09 | 38.12 | $39.30 | 451900 |
| 2026-04-08 | 37.74 | $39.05 | 823700 |
| 2026-04-07 | 37.35 | $38.05 | 923207 |
| 2026-04-06 | 37.21 | $37.98 | 453245 |
| 2026-04-02 | 37.06 | $37.82 | 450317 |
| 2026-04-01 | 36.95 | $37.88 | 564916 |
| 2026-03-31 | 36.80 | $37.49 | 599376 |
| 2026-03-30 | 36.76 | $36.08 | 836520 |
| 2026-03-27 | 37.18 | $36.31 | 1.2M |
| 2026-03-26 | 37.62 | $37.13 | 522382 |
| 2026-03-25 | 37.91 | $38.03 | 984000 |
| 2026-03-24 | 37.99 | $37.77 | 1.1M |
| 2026-03-23 | 38.17 | $38.14 | 750605 |
| 2026-03-20 | 38.29 | $37.60 | 504539 |
| 2026-03-19 | 38.62 | $38.30 | 1.6M |
| 2026-03-18 | 38.80 | $38.46 | 4.7M |
| 2026-03-17 | 38.98 | $39.01 | 835849 |
| 2026-03-16 | 39.02 | $38.98 | 493318 |
| 2026-03-13 | 39.10 | $38.48 | 471300 |
| 2026-03-12 | 39.35 | $38.94 | 1.2M |
| 2026-03-11 | 39.51 | $39.68 | 641935 |
| 2026-03-10 | 39.48 | $39.64 | 651434 |
| 2026-03-09 | 39.46 | $39.72 | 702533 |
| 2026-03-06 | 39.41 | $39.24 | 3.7M |
| 2026-03-05 | 39.51 | $39.76 | 861162 |
| 2026-03-04 | 39.47 | $39.75 | 408200 |
| 2026-03-03 | 39.43 | $39.33 | 1.1M |
| 2026-03-02 | 39.52 | $39.61 | 1.0M |
| 2026-02-27 | 39.54 | $39.55 | 364012 |
| 2026-02-26 | 39.59 | $39.90 | 697000 |
| 2026-02-25 | 39.55 | $40.30 | 510834 |
| 2026-02-24 | 39.38 | $39.81 | 337405 |
| 2026-02-23 | 39.33 | $39.37 | 863900 |
| 2026-02-20 | 39.42 | $39.91 | 648148 |
| 2026-02-19 | 39.37 | $39.56 | 588613 |
| 2026-02-18 | 39.43 | $39.67 | 548709 |
| 2026-02-17 | 39.47 | $39.42 | 668323 |
| 2026-02-13 | 39.61 | $39.19 | 521686 |
| 2026-02-12 | 39.86 | $39.42 | 617800 |
| 2026-02-11 | 40.11 | $40.16 | 1.0M |
| 2026-02-10 | 40.18 | $40.39 | 1.1M |
| 2026-02-09 | 40.19 | $40.58 | 445020 |
| 2026-02-06 | 40.16 | $40.25 | 550100 |
| 2026-02-05 | 40.24 | $39.40 | 505000 |
| 2026-02-04 | 40.60 | $40.04 | 909094 |
| 2026-02-03 | 40.85 | $40.40 | 529534 |
| 2026-02-02 | 41.04 | $41.19 | 453500 |
| 2026-01-30 | 41.03 | $40.98 | 420076 |
| 2026-01-29 | 41.08 | $41.25 | 892300 |
| 2026-01-28 | 41.06 | $41.46 | 460372 |
| 2026-01-27 | 40.98 | $41.57 | 359944 |
| 2026-01-26 | 40.84 | $41.27 | 382736 |
| 2026-01-23 | 40.78 | $40.95 | 538116 |
| 2026-01-22 | 40.81 | $40.87 | 626859 |
| 2026-01-21 | 40.88 | $40.55 | 921500 |
| 2026-01-20 | 41.06 | $40.16 | 994159 |
| 2026-01-16 | 41.42 | $41.15 | 663254 |
| 2026-01-15 | 41.54 | $41.24 | 806832 |
| 2026-01-14 | 41.66 | $41.20 | 602200 |
| 2026-01-13 | 41.83 | $41.77 | 615000 |
| 2026-01-12 | 41.84 | $41.85 | 508848 |
| 2026-01-09 | 41.84 | $41.82 | 510301 |
| 2026-01-08 | 41.84 | $41.66 | 1.7M |
| 2026-01-07 | 41.90 | $42.02 | 293200 |
| 2026-01-06 | 41.85 | $41.81 | 496100 |
| 2026-01-05 | 41.86 | $41.67 | 454400 |
| 2026-01-02 | 41.91 | $41.60 | 515300 |
| 2025-12-31 | 41.99 | $41.70 | 303200 |
| 2025-12-30 | 42.06 | $42.03 | 356324 |
| 2025-12-29 | 42.03 | $42.11 | 432400 |
| 2025-12-26 | 41.98 | $42.31 | 247800 |
| 2025-12-24 | 41.84 | $42.30 | 282344 |
| 2025-12-23 | 41.68 | $42.23 | 379642 |
| 2025-12-22 | 41.51 | $41.93 | 751115 |
| 2025-12-19 | 41.39 | $41.73 | 353900 |
| 2025-12-18 | 41.31 | $41.17 | 322400 |
| 2025-12-17 | 41.39 | $40.64 | 344500 |
| 2025-12-16 | 41.66 | $41.33 | 689100 |
| 2025-12-15 | 41.77 | $41.25 | 352703 |
| 2025-12-12 | 41.93 | $41.42 | 332422 |
| 2025-12-11 | 42.07 | $42.10 | 309701 |
| 2025-12-10 | 42.02 | $42.13 | 756700 |
| 2025-12-09 | 41.95 | $42.08 | 312410 |
| 2025-12-08 | 41.87 | $42.07 | 448428 |
| 2025-12-05 | 41.78 | $42.14 | 539315 |
| 2025-12-04 | 41.64 | $41.99 | 461200 |
| 2025-12-03 | 41.53 | $41.92 | 568401 |
| 2025-12-02 | 41.40 | $41.96 | 886217 |
| 2025-12-01 | 41.24 | $41.78 | 1.8M |
| 2025-11-28 | 41.11 | $41.92 | 396141 |
| 2025-11-26 | 40.90 | $41.77 | 1.0M |
| 2025-11-25 | 40.69 | $41.43 | 690047 |
| 2025-11-24 | 40.56 | $41.13 | 435800 |
| 2025-11-21 | 40.50 | $40.18 | 553802 |
| 2025-11-20 | 40.74 | $39.93 | 433512 |
| 2025-11-19 | 41.11 | $40.74 | 345900 |
| 2025-11-18 | 41.31 | $40.51 | 758900 |
| 2025-11-17 | 41.63 | $40.99 | 423103 |
| 2025-11-14 | 41.86 | $41.41 | 708800 |
| 2025-11-13 | 42.02 | $41.33 | 547396 |
| 2025-11-12 | 42.24 | $42.21 | 311818 |
| 2025-11-11 | 42.22 | $42.28 | 427433 |
| 2025-11-10 | 42.16 | $42.25 | 431976 |
| 2025-11-07 | 42.11 | $41.33 | 787318 |
| 2025-11-06 | 42.33 | $41.47 | 286355 |
| 2025-11-05 | 42.54 | $42.12 | 265415 |
| 2025-11-04 | 42.59 | $42.00 | 502330 |
| 2025-11-03 | 42.68 | $42.78 | 348423 |
| 2025-10-31 | 42.54 | $42.60 | 264534 |
| 2025-10-30 | 42.41 | $42.43 | 408800 |
| 2025-10-29 | 42.29 | $43.12 | 418908 |
| 2025-10-28 | 41.93 | $42.88 | 424600 |
| 2025-10-27 | 41.56 | $42.45 | 890900 |
| 2025-10-24 | 41.23 | $41.68 | 519200 |
| 2025-10-23 | 41.08 | $41.33 | 304422 |
| 2025-10-22 | 41.00 | $40.98 | 1.7M |
| 2025-10-21 | 41.02 | $41.35 | 760406 |
| 2025-10-20 | 40.92 | $41.30 | 415800 |
| 2025-10-17 | 40.81 | $40.81 | 262800 |
| 2025-10-16 | 40.83 | $40.57 | 484742 |
| 2025-10-15 | 40.94 | $40.73 | 461303 |
| 2025-10-14 | 41.01 | $40.60 | 477784 |
| 2025-10-13 | 41.14 | $40.92 | 1.1M |
| 2025-10-10 | 41.20 | $40.11 | 525471 |
| 2025-10-09 | 41.51 | $41.41 | 439125 |
| 2025-10-08 | 41.48 | $41.48 | 223900 |
| 2025-10-07 | 41.42 | $41.11 | 649300 |
| 2025-10-06 | 41.45 | $41.38 | 327824 |
| 2025-10-03 | 41.39 | $41.19 | 269400 |
| 2025-10-02 | 41.37 | $41.34 | 776182 |
| 2025-10-01 | 41.29 | $41.32 | 305676 |
| 2025-09-30 | 41.20 | $41.12 | 892800 |
| 2025-09-29 | 41.13 | $40.95 | 1.0M |
| 2025-09-26 | 41.10 | $40.79 | 288400 |
| 2025-09-25 | 41.11 | $40.57 | 438012 |
| 2025-09-24 | 41.17 | $40.79 | 315817 |
| 2025-09-23 | 41.18 | $40.99 | 379000 |
| 2025-09-22 | 41.10 | $41.43 | 294400 |
| 2025-09-19 | 40.86 | $41.09 | 285900 |
| 2025-09-18 | 40.67 | $40.78 | 298047 |
| 2025-09-17 | 40.52 | $40.52 | 227807 |
| 2025-09-16 | 40.42 | $40.70 | 254747 |
| 2025-09-15 | 40.22 | $40.73 | 368100 |
| 2025-09-12 | 39.96 | $40.32 | 182100 |
| 2025-09-11 | 39.77 | $40.13 | 198243 |
| 2025-09-10 | 39.60 | $39.98 | 317600 |
| 2025-09-09 | 39.42 | $39.72 | 197318 |
| 2025-09-08 | 39.29 | $39.59 | 253500 |
| 2025-09-05 | 39.17 | $39.28 | 288648 |
| 2025-09-04 | 39.11 | $39.36 | 245604 |
| 2025-09-03 | 39.01 | $39.03 | 295200 |
| 2025-09-02 | 38.99 | $38.63 | 283100 |
| 2025-08-29 | 39.10 | $38.90 | 242525 |
| 2025-08-28 | 39.13 | $39.35 | 310311 |
| 2025-08-27 | 39.03 | $39.12 | 275528 |
| 2025-08-26 | 38.97 | $39.09 | 262914 |
| 2025-08-25 | 38.90 | $38.91 | 345400 |
| 2025-08-22 | 38.87 | $38.93 | 577849 |
| 2025-08-21 | 38.83 | $38.28 | 6.7M |
| 2025-08-20 | 38.98 | $38.39 | 407200 |
| 2025-08-19 | 39.12 | $38.63 | 461847 |
| 2025-08-18 | 39.21 | $39.17 | 313801 |
| 2025-08-15 | 39.14 | $39.08 | 363636 |
| 2025-08-14 | 39.07 | $39.24 | 204602 |
| 2025-08-13 | 38.93 | $39.17 | 290129 |
| 2025-08-12 | 38.78 | $39.17 | 181701 |
| 2025-08-11 | 38.58 | $38.72 | 261100 |
| 2025-08-08 | 38.48 | $38.86 | 293157 |
| 2025-08-07 | 38.31 | $38.49 | 596324 |
| 2025-08-06 | 38.20 | $38.41 | 310410 |
| 2025-08-05 | 38.10 | $37.94 | 360704 |
| 2025-08-04 | 38.12 | $38.13 | 291357 |
| 2025-08-01 | 38.08 | $37.39 | 395400 |
| 2025-07-31 | 38.25 | $38.20 | 249301 |
| 2025-07-30 | 38.20 | $38.07 | 312200 |
| 2025-07-29 | 38.18 | $38.03 | 265539 |
| 2025-07-28 | 38.15 | $38.25 | 207235 |
| 2025-07-25 | 38.04 | $38.13 | 239724 |
| 2025-07-24 | 37.94 | $37.93 | 231405 |
| 2025-07-23 | 37.86 | $37.87 | 244736 |
| 2025-07-22 | 37.79 | $37.58 | 407700 |
| 2025-07-21 | 37.78 | $37.81 | 195700 |
| 2025-07-18 | 37.69 | $37.69 | 279200 |
| 2025-07-17 | 37.61 | $37.65 | 262300 |
| 2025-07-16 | 37.52 | $37.46 | 493000 |
| 2025-07-15 | 37.46 | $37.31 | 236523 |
| 2025-07-14 | 37.42 | $37.30 | 276900 |
| 2025-07-11 | 37.37 | $37.15 | 176600 |
| 2025-07-10 | 37.35 | $37.31 | 262528 |
| 2025-07-09 | 37.26 | $37.31 | 320924 |
| 2025-07-08 | 37.15 | $36.97 | 248856 |
| 2025-07-07 | 37.11 | $37.02 | 284420 |
| 2025-07-03 | 37.03 | $37.32 | 165620 |
| 2025-07-02 | 36.84 | $36.94 | 237608 |
| 2025-07-01 | 36.71 | $36.67 | 405500 |
| 2025-06-30 | 36.63 | $37.03 | 290000 |
| 2025-06-27 | 36.41 | $36.84 | 329118 |
| 2025-06-26 | 36.19 | $36.56 | 241434 |
| 2025-06-25 | 36.01 | $36.24 | 416742 |
| 2025-06-24 | 35.88 | $36.13 | 421612 |
| 2025-06-23 | 35.75 | $35.60 | 591293 |
| 2025-06-20 | 35.76 | $35.18 | 374100 |
| 2025-06-18 | 35.89 | $35.45 | 359847 |
| 2025-06-17 | 35.97 | $35.48 | 457000 |
| 2025-06-16 | 36.04 | $35.83 | 340447 |
| 2025-06-13 | 36.00 | $35.36 | 811609 |
| 2025-06-12 | 36.09 | $35.85 | 185529 |
| 2025-06-11 | 36.04 | $35.75 | 292359 |
| 2025-06-10 | 36.00 | $35.88 | 496300 |
| 2025-06-09 | 35.89 | $35.69 | 861000 |
| 2025-06-06 | 35.81 | $35.66 | 216506 |
| 2025-06-05 | 35.70 | $35.29 | 319239 |
| 2025-06-04 | 35.68 | $35.48 | 397200 |
| 2025-06-03 | 35.58 | $35.31 | 240629 |
| 2025-06-02 | 35.49 | $35.10 | 687500 |
| 2025-05-30 | 35.44 | $34.86 | 143400 |
| 2025-05-29 | 35.44 | $34.92 | 257321 |
| 2025-05-28 | 35.40 | $34.87 | 199186 |
| 2025-05-27 | 35.36 | $34.94 | 224337 |
| 2025-05-23 | 35.27 | $34.16 | 225723 |
| 2025-05-22 | 35.38 | $34.50 | 151708 |
| 2025-05-21 | 35.40 | $34.42 | 177787 |
| 2025-05-20 | 35.42 | $34.89 | 296600 |
| 2025-05-19 | 35.28 | $35.04 | 246000 |
| 2025-05-16 | 35.04 | $35.05 | 406200 |
| 2025-05-15 | 34.72 | $34.90 | 247475 |
| 2025-05-14 | 34.35 | $34.88 | 289700 |
| 2025-05-13 | 33.90 | $34.64 | 1.6M |
| 2025-05-12 | 33.40 | $34.10 | 391438 |
| 2025-05-09 | 32.95 | $32.65 | 451322 |
| 2025-05-08 | 32.86 | $32.69 | 205446 |
| 2025-05-07 | 32.71 | $32.45 | 183600 |
| 2025-05-06 | 32.60 | $32.40 | 144930 |
| 2025-05-05 | 32.47 | $32.71 | 183300 |
| 2025-05-02 | 32.20 | $32.91 | 272939 |
| 2025-05-01 | 31.80 | $32.44 | 301212 |
| 2025-04-30 | 31.46 | $32.02 | 260800 |
| 2025-04-29 | 31.17 | $32.02 | 479537 |
| 2025-04-28 | 30.82 | $31.83 | 367038 |
| 2025-04-25 | 30.45 | $31.85 | 616949 |
| 2025-04-24 | 29.99 | $31.35 | 324400 |
| 2025-04-23 | 29.60 | $30.46 | 329918 |
| 2025-04-22 | 29.41 | $29.76 | 453132 |
| 2025-04-21 | 29.42 | $28.98 | 375426 |
| 2025-04-17 | 29.68 | $29.77 | 610000 |
| 2025-04-16 | 29.77 | $29.84 | 495100 |
| 2025-04-15 | 29.86 | $30.74 | 318504 |
| 2025-04-14 | 29.70 | $30.74 | 596000 |
| 2025-04-11 | 29.52 | $30.55 | 408138 |
| 2025-04-10 | 29.38 | $29.94 | 665649 |
| 2025-04-09 | 29.42 | $31.21 | 939140 |
| 2025-04-08 | 29.08 | $27.96 | 1.0M |
| 2025-04-07 | 29.72 | $28.43 | 1.2M |
| 2025-04-04 | 30.37 | $28.40 | 1.0M |
| 2025-04-03 | 31.18 | $30.13 | 1.3M |
| 2025-04-02 | 31.64 | $32.08 | 338500 |
| 2025-04-01 | 31.59 | $31.78 | 684200 |
| 2025-03-31 | 31.64 | $31.50 | 447933 |
| 2025-03-28 | 31.79 | $31.44 | 506500 |
| 2025-03-27 | 32.00 | $32.25 | 364336 |
| 2025-03-26 | 32.02 | $32.45 | 291343 |
| 2025-03-25 | 31.98 | $33.17 | 909200 |
| 2025-03-24 | 31.72 | $32.99 | 463100 |
| 2025-03-21 | 31.47 | $32.29 | 357965 |
| 2025-03-20 | 31.41 | $32.12 | 433847 |
| 2025-03-19 | 31.41 | $32.20 | 502921 |
| 2025-03-18 | 31.39 | $31.75 | 526538 |
| 2025-03-17 | 31.54 | $32.28 | 461600 |
| 2025-03-14 | 31.56 | $32.23 | 410841 |
| 2025-03-13 | 31.64 | $31.43 | 731638 |
| 2025-03-12 | 32.00 | $32.13 | 363405 |
| 2025-03-11 | 32.24 | $31.68 | 631100 |
| 2025-03-10 | 32.69 | $31.78 | 672083 |
| 2025-03-07 | 33.23 | $33.11 | 543803 |
| 2025-03-06 | 33.48 | $32.92 | 560100 |
| 2025-03-05 | 33.86 | $33.87 | 550100 |
| 2025-03-04 | 34.03 | $33.42 | 1.1M |
| 2025-03-03 | 34.40 | $33.62 | 518319 |
| 2025-02-28 | 34.79 | $34.54 | 410800 |
| 2025-02-27 | 34.98 | $33.92 | 413200 |
| 2025-02-26 | 35.42 | $34.95 | 984113 |
| 2025-02-25 | 35.63 | $34.76 | 375843 |
| 2025-02-24 | 35.95 | $35.14 | 462500 |
| 2025-02-21 | 36.23 | $35.55 | 371838 |
| 2025-02-20 | 36.42 | $36.37 | 322500 |
| 2025-02-19 | 36.41 | $36.61 | 344000 |
| 2025-02-18 | 36.30 | $36.56 | 303501 |
| 2025-02-14 | 36.19 | $36.57 | 232100 |
| 2025-02-13 | 36.05 | $36.43 | 273586 |
| 2025-02-12 | 35.92 | $35.95 | 318603 |
| 2025-02-11 | 35.92 | $35.97 | 306813 |
| 2025-02-10 | 35.91 | $36.04 | 286712 |
| 2025-02-07 | 35.87 | $35.73 | 357832 |
| 2025-02-06 | 35.93 | $36.14 | 597529 |
| 2025-02-05 | 35.86 | $35.96 | 513000 |
| 2025-02-04 | 35.84 | $35.90 | 471126 |
| 2025-02-03 | 35.84 | $35.50 | 457212 |
| 2025-01-31 | 35.96 | $35.87 | 439541 |
| 2025-01-30 | 35.98 | $35.97 | 301439 |
| 2025-01-29 | 35.98 | $35.92 | 440613 |
| 2025-01-28 | 36.00 | $36.14 | 440900 |
| 2025-01-27 | 35.95 | $35.41 | 501300 |
| 2025-01-24 | 36.12 | $36.47 | 314848 |
| 2025-01-23 | 35.98 | $36.65 | 448331 |
| 2025-01-22 | 35.76 | $36.53 | 711100 |
| 2025-01-21 | 35.53 | $36.11 | 1.7M |
| 2025-01-17 | 35.39 | $35.87 | 502818 |
| 2025-01-16 | 35.29 | $35.45 | 343500 |
| 2025-01-15 | 35.30 | $35.74 | 308837 |
| 2025-01-14 | 35.23 | $34.87 | 389558 |
| 2025-01-13 | 35.43 | $35.00 | 348669 |
| 2025-01-10 | 35.62 | $35.17 | 717078 |
| 2025-01-08 | 35.81 | $35.72 | 508051 |
| 2025-01-07 | 35.87 | $35.63 | 358783 |
| 2025-01-06 | 35.96 | $36.35 | 347403 |
| 2025-01-03 | 35.85 | $35.85 | 735723 |
| 2025-01-02 | 35.87 | $35.32 | 364222 |
| 2024-12-31 | 36.06 | $35.36 | 323736 |
| 2024-12-30 | 36.28 | $35.65 | 397200 |
| 2024-12-27 | 36.46 | $36.08 | 258504 |
| 2024-12-26 | 36.52 | $36.60 | 177449 |
| 2024-12-24 | 36.44 | $36.70 | 245832 |
| 2024-12-23 | 36.29 | $36.24 | 392993 |
| 2024-12-20 | 36.26 | $35.82 | 268251 |
| 2024-12-19 | 36.34 | $35.53 | 369100 |
| 2024-12-18 | 36.53 | $35.51 | 329738 |
| 2024-12-17 | 36.75 | $36.75 | 279800 |
| 2024-12-16 | 36.62 | $36.83 | 366782 |
| 2024-12-13 | 36.43 | $36.32 | 260300 |
| 2024-12-12 | 36.34 | $36.26 | 234944 |
| 2024-12-11 | 36.25 | $36.53 | 224065 |
| 2024-12-10 | 36.04 | $35.95 | 324974 |
| 2024-12-09 | 35.97 | $36.03 | 291400 |
| 2024-12-06 | 35.84 | $36.24 | 262709 |
| 2024-12-05 | 35.60 | $35.97 | 249320 |
| 2024-12-04 | 35.40 | $36.00 | 352300 |
| 2024-12-03 | 35.13 | $35.50 | 225700 |
| 2024-12-02 | 34.96 | $35.30 | 272600 |
| 2024-11-29 | 34.81 | $34.92 | 223500 |
| 2024-11-27 | 34.74 | $34.67 | 290819 |
| 2024-11-26 | 34.73 | $34.89 | 321409 |
| 2024-11-25 | 34.65 | $34.54 | 306500 |
| 2024-11-22 | 34.66 | $34.54 | 206828 |
| 2024-11-21 | 34.66 | $34.52 | 448153 |
| 2024-11-20 | 34.67 | $34.43 | 221600 |
| 2024-11-19 | 34.71 | $34.52 | 134126 |
| 2024-11-18 | 34.72 | $34.21 | 193000 |
| 2024-11-15 | 34.82 | $34.06 | 250802 |
| 2024-11-14 | 34.99 | $34.85 | 169000 |
| 2024-11-13 | 34.94 | $35.01 | 211200 |
| 2024-11-12 | 34.82 | $35.09 | 288949 |
| 2024-11-11 | 34.64 | $35.06 | 293400 |
| 2024-11-08 | 34.42 | $35.09 | 299500 |
| 2024-11-07 | 34.14 | $35.02 | 315900 |
| 2024-11-06 | 33.81 | $34.51 | 357010 |
| 2024-11-05 | 33.58 | $33.62 | 202800 |
| 2024-11-04 | 33.57 | $33.20 | 227606 |
| 2024-11-01 | 33.69 | $33.30 | 238147 |
| 2024-10-31 | 33.81 | $33.00 | 306112 |
| 2024-10-30 | 34.04 | $34.03 | 218521 |
| 2024-10-29 | 33.99 | $34.12 | 181932 |
| 2024-10-28 | 33.90 | $33.78 | 149915 |
| 2024-10-25 | 33.89 | $33.75 | 172000 |
| 2024-10-24 | 33.89 | $33.63 | 153300 |
| 2024-10-23 | 33.91 | $33.45 | 175609 |
| 2024-10-22 | 34.00 | $33.94 | 237915 |
| 2024-10-21 | 33.94 | $33.95 | 147122 |
| 2024-10-18 | 33.85 | $33.82 | 149900 |
| 2024-10-17 | 33.78 | $33.61 | 167632 |
| 2024-10-16 | 33.76 | $33.60 | 123649 |
| 2024-10-15 | 33.73 | $33.57 | 309205 |
| 2024-10-14 | 33.69 | $33.89 | 225800 |
| 2024-10-11 | 33.54 | $33.61 | 225600 |
| 2024-10-10 | 33.44 | $33.54 | 182400 |
| 2024-10-09 | 33.33 | $33.52 | 264200 |
| 2024-10-08 | 33.19 | $33.24 | 210500 |
| 2024-10-07 | 33.11 | $32.77 | 225406 |
| 2024-10-04 | 33.16 | $33.14 | 191400 |
| 2024-10-03 | 33.09 | $32.77 | 162600 |
| 2024-10-02 | 33.12 | $32.72 | 208900 |
| 2024-10-01 | 33.17 | $32.69 | 200630 |
| 2024-09-30 | 33.23 | $33.18 | 188400 |
| 2024-09-27 | 33.13 | $33.01 | 198500 |
| 2024-09-26 | 33.07 | $33.17 | 212788 |
| 2024-09-25 | 32.93 | $33.06 | 258000 |
| 2024-09-24 | 32.79 | $33.06 | 249700 |
| 2024-09-23 | 32.61 | $32.86 | 287800 |
| 2024-09-20 | 32.45 | $32.78 | 148905 |
| 2024-09-19 | 32.28 | $32.92 | 251530 |
| 2024-09-18 | 32.02 | $32.12 | 180789 |
| 2024-09-17 | 31.95 | $32.20 | 226700 |
| 2024-09-16 | 31.84 | $32.17 | 120500 |
| 2024-09-13 | 31.72 | $32.29 | 146026 |
| 2024-09-12 | 31.53 | $32.13 | 154934 |
| 2024-09-11 | 31.36 | $31.81 | 142340 |
| 2024-09-10 | 31.24 | $31.12 | 117836 |
| 2024-09-09 | 31.33 | $30.84 | 165047 |
| 2024-09-06 | 31.52 | $30.54 | 211700 |
| 2024-09-05 | 31.85 | $31.29 | 152000 |
| 2024-09-04 | 32.01 | $31.20 | 246100 |
| 2024-09-03 | 32.24 | $31.35 | 265800 |
| 2024-08-30 | 32.46 | $32.33 | 179712 |
| 2024-08-29 | 32.42 | $32.00 | 213800 |
| 2024-08-28 | 32.46 | $32.10 | 201415 |
| 2024-08-27 | 32.48 | $32.48 | 189900 |
| 2024-08-26 | 32.37 | $32.39 | 296919 |
| 2024-08-23 | 32.27 | $32.56 | 193346 |
| 2024-08-22 | 32.08 | $32.19 | 246500 |
| 2024-08-21 | 31.96 | $32.61 | 150600 |
| 2024-08-20 | 31.68 | $32.49 | 207400 |
| 2024-08-19 | 31.37 | $32.54 | 254000 |
| 2024-08-16 | 30.98 | $32.11 | 211675 |
| 2024-08-15 | 30.64 | $32.08 | 281800 |
| 2024-08-14 | 30.24 | $31.40 | 312800 |
| 2024-08-13 | 29.98 | $31.28 | 239918 |
| 2024-08-12 | 29.71 | $30.57 | 274605 |
| 2024-08-09 | 29.62 | $30.46 | 260400 |
| 2024-08-08 | 29.56 | $30.25 | 239000 |
| 2024-08-07 | 29.56 | $29.29 | 414712 |
| 2024-08-06 | 29.89 | $29.60 | 514011 |
| 2024-08-05 | 30.20 | $29.32 | 790000 |
| 2024-08-02 | 30.68 | $30.29 | 568400 |
| 2024-08-01 | 30.97 | $31.06 | 364016 |
| 2024-07-31 | 31.09 | $31.60 | 242326 |
| 2024-07-30 | 31.08 | $30.73 | 278835 |
| 2024-07-29 | 31.35 | $31.19 | 256831 |
| 2024-07-26 | 31.53 | $31.18 | 249300 |
| 2024-07-25 | 31.77 | $30.88 | 319708 |
| 2024-07-24 | 32.16 | $31.16 | 437100 |
| 2024-07-23 | 32.54 | $32.37 | 194831 |
| 2024-07-22 | 32.63 | $32.32 | 249604 |
| 2024-07-19 | 32.76 | $31.83 | 438925 |
| 2024-07-18 | 33.06 | $32.14 | 394710 |
| 2024-07-17 | 33.32 | $32.33 | 427800 |
| 2024-07-16 | 33.58 | $33.30 | 251967 |
| 2024-07-15 | 33.58 | $33.37 | 297400 |
| 2024-07-12 | 33.55 | $33.21 | 220423 |
| 2024-07-11 | 33.55 | $33.06 | 413000 |
| 2024-07-10 | 33.59 | $33.78 | 196600 |
| 2024-07-09 | 33.40 | $33.43 | 223143 |
| 2024-07-08 | 33.26 | $33.42 | 296231 |
| 2024-07-05 | 33.09 | $33.35 | 275100 |
| 2024-07-03 | 32.90 | $33.00 | 197404 |
| 2024-07-02 | 32.76 | $32.73 | 228401 |
| 2024-07-01 | 32.67 | $32.53 | 265000 |
| 2024-06-28 | 32.61 | $32.26 | 239600 |
| 2024-06-27 | 32.62 | $32.44 | 540303 |
| 2024-06-26 | 32.56 | $32.38 | 226742 |
| 2024-06-25 | 32.50 | $32.25 | 284100 |
| 2024-06-24 | 32.46 | $31.82 | 505800 |
| 2024-06-21 | 32.53 | $32.22 | 228107 |
| 2024-06-20 | 32.48 | $32.30 | 286000 |
| 2024-06-18 | 32.38 | $32.52 | 374949 |
| 2024-06-17 | 32.18 | $32.46 | 329022 |
| 2024-06-14 | 31.94 | $32.18 | 261816 |
| 2024-06-13 | 31.72 | $32.00 | 242151 |
| 2024-06-12 | 31.51 | $31.90 | 329800 |
| 2024-06-11 | 31.27 | $31.49 | 224406 |
| 2024-06-10 | 31.10 | $31.19 | 219300 |
| 2024-06-07 | 30.98 | $31.00 | 179900 |
| 2024-06-06 | 30.89 | $31.04 | 231203 |
| 2024-06-05 | 30.76 | $31.03 | 301800 |
| 2024-06-04 | 30.59 | $30.44 | 223013 |
| 2024-06-03 | 30.57 | $30.37 | 349738 |
| 2024-05-31 | 30.57 | $30.18 | 244034 |
| 2024-05-30 | 30.61 | $30.11 | 194339 |
| 2024-05-29 | 30.68 | $30.57 | 195532 |
| 2024-05-28 | 30.61 | $30.64 | 157749 |
| 2024-05-24 | 30.50 | $30.45 | 173100 |
| 2024-05-23 | 30.41 | $30.19 | 170800 |
| 2024-05-22 | 30.39 | $30.26 | 215017 |
| 2024-05-21 | 30.32 | $30.38 | 171500 |
| 2024-05-20 | 30.20 | $30.28 | 241900 |
| 2024-05-17 | 30.07 | $30.11 | 163600 |
| 2024-05-16 | 29.97 | $30.13 | 203630 |
| 2024-05-15 | 29.82 | $30.27 | 392100 |
| 2024-05-14 | 29.60 | $29.83 | 208200 |
| 2024-05-13 | 29.46 | $29.63 | 172900 |
| 2024-05-10 | 29.36 | $29.61 | 134149 |
| 2024-05-09 | 29.23 | $29.61 | 212500 |
| 2024-05-08 | 29.07 | $29.51 | 127315 |
| 2024-05-07 | 28.91 | $29.53 | 105102 |
| 2024-05-06 | 28.71 | $29.54 | 190300 |
| 2024-05-03 | 28.46 | $29.15 | 221733 |
| 2024-05-02 | 28.28 | $28.65 | 168500 |
| 2024-05-01 | 28.23 | $28.25 | 176114 |
| 2024-04-30 | 28.29 | $28.33 | 187024 |
| 2024-04-29 | 28.35 | $28.86 | 139011 |
| 2024-04-26 | 28.26 | $28.83 | 149028 |
| 2024-04-25 | 28.16 | $28.27 | 166800 |
| 2024-04-24 | 28.23 | $28.43 | 198000 |
| 2024-04-23 | 28.27 | $28.48 | 159900 |
| 2024-04-22 | 28.30 | $28.08 | 383841 |
| 2024-04-19 | 28.47 | $27.84 | 340100 |
| 2024-04-18 | 28.77 | $28.44 | 209900 |
| 2024-04-17 | 28.94 | $28.56 | 166403 |
| 2024-04-16 | 29.12 | $28.84 | 241700 |
| 2024-04-15 | 29.24 | $28.79 | 195600 |
| 2024-04-12 | 29.41 | $29.28 | 159300 |
| 2024-04-11 | 29.46 | $29.69 | 196126 |
| 2024-04-10 | 29.40 | $29.26 | 255609 |
| 2024-04-09 | 29.45 | $29.46 | 162214 |
| 2024-04-08 | 29.45 | $29.43 | 225200 |
| 2024-04-05 | 29.45 | $29.44 | 259808 |
| 2024-04-04 | 29.46 | $29.03 | 145431 |
| 2024-04-03 | 29.59 | $29.43 | 212126 |
| 2024-04-02 | 29.62 | $29.35 | 162100 |
| 2024-04-01 | 29.68 | $29.57 | 172320 |
| 2024-03-28 | 29.68 | $29.55 | 144500 |
| 2024-03-27 | 29.69 | $29.62 | 474500 |
| 2024-03-26 | 29.66 | $29.57 | 130801 |
| 2024-03-25 | 29.64 | $29.67 | 178500 |
| 2024-03-22 | 29.59 | $29.77 | 241734 |
| 2024-03-21 | 29.48 | $29.71 | 184409 |
| 2024-03-20 | 29.36 | $29.65 | 148000 |
| 2024-03-19 | 29.23 | $29.29 | 256500 |
| 2024-03-18 | 29.19 | $29.12 | 253800 |
| 2024-03-15 | 29.18 | $28.90 | 197600 |
| 2024-03-14 | 29.24 | $29.22 | 146749 |
| 2024-03-13 | 29.20 | $29.20 | 196800 |
| 2024-03-12 | 29.16 | $29.30 | 149300 |
| 2024-03-11 | 29.07 | $28.77 | 178744 |
| 2024-03-08 | 29.13 | $28.93 | 201625 |
| 2024-03-07 | 29.15 | $29.24 | 166345 |
| 2024-03-06 | 29.06 | $28.83 | 139700 |
| 2024-03-05 | 29.08 | $28.70 | 174800 |
| 2024-03-04 | 29.14 | $29.12 | 195600 |
| 2024-03-01 | 29.07 | $29.26 | 132500 |
| 2024-02-29 | 28.93 | $28.88 | 147513 |
| 2024-02-28 | 28.88 | $28.73 | 150701 |
| 2024-02-27 | 28.86 | $28.83 | 145300 |
| 2024-02-26 | 28.79 | $28.75 | 708033 |
| 2024-02-23 | 28.73 | $28.82 | 195700 |
| 2024-02-22 | 28.62 | $28.86 | 155100 |
| 2024-02-21 | 28.48 | $27.99 | 115653 |
| 2024-02-20 | 28.57 | $28.05 | 147735 |
| 2024-02-16 | 28.65 | $28.33 | 78331 |
| 2024-02-15 | 28.66 | $28.52 | 123448 |
| 2024-02-14 | 28.59 | $28.46 | 145724 |
| 2024-02-13 | 28.52 | $28.14 | 170200 |
| 2024-02-12 | 28.53 | $28.50 | 189417 |
| 2024-02-09 | 28.42 | $28.67 | 150936 |
| 2024-02-08 | 28.22 | $28.34 | 94100 |
| 2024-02-07 | 28.07 | $28.31 | 81800 |
| 2024-02-06 | 27.90 | $27.94 | 128200 |
| 2024-02-05 | 27.79 | $27.92 | 140700 |
| 2024-02-02 | 27.65 | $27.89 | 156277 |
| 2024-02-01 | 27.49 | $27.31 | 107931 |
| 2024-01-31 | 27.48 | $26.95 | 148628 |
| 2024-01-30 | 27.56 | $27.49 | 126700 |
| 2024-01-29 | 27.49 | $27.60 | 336900 |
| 2024-01-26 | 27.35 | $27.32 | 145429 |
| 2024-01-25 | 27.27 | $27.36 | 142937 |
| 2024-01-24 | 27.15 | $27.35 | 339026 |
| 2024-01-23 | 27.01 | $27.23 | 121699 |
| 2024-01-22 | 26.86 | $27.15 | 240747 |
| 2024-01-19 | 26.70 | $27.12 | 115725 |
| 2024-01-18 | 26.51 | $26.72 | 139600 |
| 2024-01-17 | 26.40 | $26.36 | 117935 |
| 2024-01-16 | 26.38 | $26.49 | 110000 |
| 2024-01-12 | 26.30 | $26.48 | 88215 |
| 2024-01-11 | 26.22 | $26.45 | 99120 |
| 2024-01-10 | 26.12 | $26.40 | 90143 |
| 2024-01-09 | 26.02 | $26.15 | 142200 |
| 2024-01-08 | 25.97 | $26.04 | 167700 |
| 2024-01-05 | 25.94 | $25.55 | 114600 |
| 2024-01-04 | 26.06 | $25.52 | 134800 |
| 2024-01-03 | 26.22 | $25.68 | 153900 |
| 2024-01-02 | 26.35 | $25.85 | 272300 |
| 2023-12-29 | 26.46 | $26.23 | 99700 |
| 2023-12-28 | 26.46 | $26.36 | 848600 |
| 2023-12-27 | 26.42 | $26.36 | 150400 |
| 2023-12-26 | 26.37 | $26.34 | 165124 |
| 2023-12-22 | 26.30 | $26.29 | 126947 |
| 2023-12-21 | 26.23 | $26.30 | 85100 |
| 2023-12-20 | 26.14 | $26.01 | 180335 |
| 2023-12-19 | 26.11 | $26.32 | 305864 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.71
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.21
Average
56.23
Maximum
76.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.71 | $42.51 | 357294 |
| 2026-07-22 | 49.92 | $43.26 | 245301 |
| 2026-07-21 | 50.81 | $43.41 | 239769 |
| 2026-07-20 | 47.11 | $42.79 | 301221 |
| 2026-07-17 | 46.80 | $42.74 | 344742 |
| 2026-07-16 | 49.59 | $43.25 | 237500 |
| 2026-07-15 | 54.67 | $44.09 | 291100 |
| 2026-07-14 | 53.87 | $43.94 | 438616 |
| 2026-07-13 | 50.95 | $43.41 | 315500 |
| 2026-07-10 | 55.89 | $44.19 | 184831 |
| 2026-07-09 | 54.27 | $43.89 | 180100 |
| 2026-07-08 | 51.09 | $43.33 | 285400 |
| 2026-07-07 | 50.15 | $43.17 | 288600 |
| 2026-07-06 | 52.87 | $43.62 | 275969 |
| 2026-07-02 | 49.27 | $43.00 | 377641 |
| 2026-07-01 | 52.66 | $43.55 | 413549 |
| 2026-06-30 | 53.94 | $43.75 | 945926 |
| 2026-06-29 | 50.57 | $43.16 | 1.3M |
| 2026-06-26 | 44.18 | $42.19 | 645700 |
| 2026-06-25 | 43.46 | $42.09 | 718230 |
| 2026-06-24 | 46.16 | $42.57 | 743118 |
| 2026-06-23 | 46.09 | $42.56 | 439134 |
| 2026-06-22 | 50.52 | $43.31 | 649200 |
| 2026-06-18 | 53.17 | $43.72 | 486600 |
| 2026-06-17 | 49.95 | $43.19 | 692251 |
| 2026-06-16 | 53.45 | $43.72 | 400997 |
| 2026-06-15 | 55.76 | $44.05 | 557511 |
| 2026-06-12 | 49.39 | $43.04 | 284649 |
| 2026-06-11 | 49.05 | $42.99 | 619600 |
| 2026-06-10 | 43.65 | $42.25 | 640107 |
| 2026-06-09 | 49.51 | $43.12 | 605939 |
| 2026-06-08 | 52.03 | $43.45 | 329800 |
| 2026-06-05 | 51.46 | $43.37 | 505800 |
| 2026-06-04 | 65.68 | $44.91 | 598400 |
| 2026-06-03 | 65.44 | $44.87 | 1.8M |
| 2026-06-02 | 71.38 | $45.38 | 268535 |
| 2026-06-01 | 72.60 | $45.48 | 428900 |
| 2026-05-29 | 70.99 | $45.14 | 352739 |
| 2026-05-28 | 69.75 | $44.89 | 376171 |
| 2026-05-27 | 67.48 | $44.46 | 374126 |
| 2026-05-26 | 67.42 | $44.45 | 392226 |
| 2026-05-22 | 65.97 | $44.18 | 479800 |
| 2026-05-21 | 65.54 | $44.10 | 348283 |
| 2026-05-20 | 65.33 | $44.06 | 341471 |
| 2026-05-19 | 62.75 | $43.58 | 193633 |
| 2026-05-18 | 65.95 | $43.91 | 344900 |
| 2026-05-15 | 67.95 | $44.11 | 368036 |
| 2026-05-14 | 73.45 | $44.63 | 274300 |
| 2026-05-13 | 71.33 | $44.13 | 239519 |
| 2026-05-12 | 69.48 | $43.73 | 346400 |
| 2026-05-11 | 70.67 | $43.84 | 329600 |
| 2026-05-08 | 70.54 | $43.81 | 424594 |
| 2026-05-07 | 69.33 | $43.53 | 770835 |
| 2026-05-06 | 69.02 | $43.46 | 465500 |
| 2026-05-05 | 65.45 | $42.69 | 245667 |
| 2026-05-04 | 63.92 | $42.39 | 269047 |
| 2026-05-01 | 64.55 | $42.46 | 338011 |
| 2026-04-30 | 62.90 | $42.13 | 326700 |
| 2026-04-29 | 62.18 | $41.99 | 386742 |
| 2026-04-28 | 62.51 | $42.03 | 327800 |
| 2026-04-27 | 64.77 | $42.31 | 332978 |
| 2026-04-24 | 64.20 | $42.18 | 400826 |
| 2026-04-23 | 61.61 | $41.61 | 366761 |
| 2026-04-22 | 65.64 | $42.12 | 402223 |
| 2026-04-21 | 62.88 | $41.51 | 410325 |
| 2026-04-20 | 65.16 | $41.79 | 401935 |
| 2026-04-17 | 65.98 | $41.89 | 651150 |
| 2026-04-16 | 63.60 | $41.34 | 449415 |
| 2026-04-15 | 63.76 | $41.36 | 1.1M |
| 2026-04-14 | 60.49 | $40.64 | 538601 |
| 2026-04-13 | 56.86 | $39.93 | 501300 |
| 2026-04-10 | 54.02 | $39.43 | 427011 |
| 2026-04-09 | 53.27 | $39.30 | 451900 |
| 2026-04-08 | 51.81 | $39.05 | 823700 |
| 2026-04-07 | 45.37 | $38.05 | 923207 |
| 2026-04-06 | 44.88 | $37.98 | 453245 |
| 2026-04-02 | 43.78 | $37.82 | 450317 |
| 2026-04-01 | 44.09 | $37.88 | 564916 |
| 2026-03-31 | 41.52 | $37.49 | 599376 |
| 2026-03-30 | 30.52 | $36.08 | 836520 |
| 2026-03-27 | 31.44 | $36.31 | 1.2M |
| 2026-03-26 | 34.99 | $37.13 | 522382 |
| 2026-03-25 | 39.67 | $38.03 | 984000 |
| 2026-03-24 | 37.38 | $37.77 | 1.1M |
| 2026-03-23 | 39.41 | $38.14 | 750605 |
| 2026-03-20 | 34.47 | $37.60 | 504539 |
| 2026-03-19 | 38.31 | $38.30 | 1.6M |
| 2026-03-18 | 39.26 | $38.46 | 4.7M |
| 2026-03-17 | 42.72 | $39.01 | 835849 |
| 2026-03-16 | 42.46 | $38.98 | 493318 |
| 2026-03-13 | 37.95 | $38.48 | 471300 |
| 2026-03-12 | 40.74 | $38.94 | 1.2M |
| 2026-03-11 | 45.90 | $39.68 | 641935 |
| 2026-03-10 | 45.55 | $39.64 | 651434 |
| 2026-03-09 | 46.12 | $39.72 | 702533 |
| 2026-03-06 | 41.96 | $39.24 | 3.7M |
| 2026-03-05 | 45.58 | $39.76 | 861162 |
| 2026-03-04 | 45.49 | $39.75 | 408200 |
| 2026-03-03 | 41.83 | $39.33 | 1.1M |
| 2026-03-02 | 43.69 | $39.61 | 1.0M |
| 2026-02-27 | 43.17 | $39.55 | 364012 |
| 2026-02-26 | 45.48 | $39.90 | 697000 |
| 2026-02-25 | 48.28 | $40.30 | 510834 |
| 2026-02-24 | 44.29 | $39.81 | 337405 |
| 2026-02-23 | 40.36 | $39.37 | 863900 |
| 2026-02-20 | 43.97 | $39.91 | 648148 |
| 2026-02-19 | 40.71 | $39.56 | 588613 |
| 2026-02-18 | 41.43 | $39.67 | 548709 |
| 2026-02-17 | 39.10 | $39.42 | 668323 |
| 2026-02-13 | 36.90 | $39.19 | 521686 |
| 2026-02-12 | 38.21 | $39.42 | 617800 |
| 2026-02-11 | 42.85 | $40.16 | 1.0M |
| 2026-02-10 | 44.45 | $40.39 | 1.1M |
| 2026-02-09 | 45.78 | $40.58 | 445020 |
| 2026-02-06 | 42.95 | $40.25 | 550100 |
| 2026-02-05 | 34.60 | $39.40 | 505000 |
| 2026-02-04 | 38.65 | $40.04 | 909094 |
| 2026-02-03 | 41.22 | $40.40 | 529534 |
| 2026-02-02 | 47.88 | $41.19 | 453500 |
| 2026-01-30 | 45.67 | $40.98 | 420076 |
| 2026-01-29 | 48.17 | $41.25 | 892300 |
| 2026-01-28 | 50.20 | $41.46 | 460372 |
| 2026-01-27 | 51.28 | $41.57 | 359944 |
| 2026-01-26 | 48.41 | $41.27 | 382736 |
| 2026-01-23 | 45.14 | $40.95 | 538116 |
| 2026-01-22 | 44.30 | $40.87 | 626859 |
| 2026-01-21 | 40.87 | $40.55 | 921500 |
| 2026-01-20 | 36.32 | $40.16 | 994159 |
| 2026-01-16 | 44.59 | $41.15 | 663254 |
| 2026-01-15 | 45.48 | $41.24 | 806832 |
| 2026-01-14 | 45.02 | $41.20 | 602200 |
| 2026-01-13 | 50.90 | $41.77 | 615000 |
| 2026-01-12 | 51.81 | $41.85 | 508848 |
| 2026-01-09 | 51.50 | $41.82 | 510301 |
| 2026-01-08 | 49.88 | $41.66 | 1.7M |
| 2026-01-07 | 53.71 | $42.02 | 293200 |
| 2026-01-06 | 51.65 | $41.81 | 496100 |
| 2026-01-05 | 50.26 | $41.67 | 454400 |
| 2026-01-02 | 49.56 | $41.60 | 515300 |
| 2025-12-31 | 50.52 | $41.70 | 303200 |
| 2025-12-30 | 53.76 | $42.03 | 356324 |
| 2025-12-29 | 54.57 | $42.11 | 432400 |
| 2025-12-26 | 56.59 | $42.31 | 247800 |
| 2025-12-24 | 56.51 | $42.30 | 282344 |
| 2025-12-23 | 56.00 | $42.23 | 379642 |
| 2025-12-22 | 53.77 | $41.93 | 751115 |
| 2025-12-19 | 52.24 | $41.73 | 353900 |
| 2025-12-18 | 47.62 | $41.17 | 322400 |
| 2025-12-17 | 42.64 | $40.64 | 344500 |
| 2025-12-16 | 48.32 | $41.33 | 689100 |
| 2025-12-15 | 47.55 | $41.25 | 352703 |
| 2025-12-12 | 49.03 | $41.42 | 332422 |
| 2025-12-11 | 55.58 | $42.10 | 309701 |
| 2025-12-10 | 55.90 | $42.13 | 756700 |
| 2025-12-09 | 55.50 | $42.08 | 312410 |
| 2025-12-08 | 55.42 | $42.07 | 448428 |
| 2025-12-05 | 56.06 | $42.14 | 539315 |
| 2025-12-04 | 55.01 | $41.99 | 461200 |
| 2025-12-03 | 54.52 | $41.92 | 568401 |
| 2025-12-02 | 54.84 | $41.96 | 886217 |
| 2025-12-01 | 53.68 | $41.78 | 1.8M |
| 2025-11-28 | 54.72 | $41.92 | 396141 |
| 2025-11-26 | 53.81 | $41.77 | 1.0M |
| 2025-11-25 | 51.71 | $41.43 | 690047 |
| 2025-11-24 | 49.80 | $41.13 | 435800 |
| 2025-11-21 | 43.02 | $40.18 | 553802 |
| 2025-11-20 | 41.03 | $39.93 | 433512 |
| 2025-11-19 | 45.98 | $40.74 | 345900 |
| 2025-11-18 | 44.16 | $40.51 | 758900 |
| 2025-11-17 | 47.31 | $40.99 | 423103 |
| 2025-11-14 | 50.30 | $41.41 | 708800 |
| 2025-11-13 | 49.72 | $41.33 | 547396 |
| 2025-11-12 | 56.55 | $42.21 | 311818 |
| 2025-11-11 | 57.14 | $42.28 | 427433 |
| 2025-11-10 | 56.96 | $42.25 | 431976 |
| 2025-11-07 | 50.82 | $41.33 | 787318 |
| 2025-11-06 | 51.89 | $41.47 | 286355 |
| 2025-11-05 | 57.20 | $42.12 | 265415 |
| 2025-11-04 | 56.42 | $42.00 | 502330 |
| 2025-11-03 | 63.60 | $42.78 | 348423 |
| 2025-10-31 | 62.55 | $42.60 | 264534 |
| 2025-10-30 | 61.56 | $42.43 | 408800 |
| 2025-10-29 | 68.55 | $43.12 | 418908 |
| 2025-10-28 | 67.33 | $42.88 | 424600 |
| 2025-10-27 | 65.01 | $42.45 | 890900 |
| 2025-10-24 | 60.19 | $41.68 | 519200 |
| 2025-10-23 | 57.68 | $41.33 | 304422 |
| 2025-10-22 | 54.98 | $40.98 | 1.7M |
| 2025-10-21 | 58.75 | $41.35 | 760406 |
| 2025-10-20 | 58.38 | $41.30 | 415800 |
| 2025-10-17 | 54.64 | $40.81 | 262800 |
| 2025-10-16 | 52.66 | $40.57 | 484742 |
| 2025-10-15 | 54.15 | $40.73 | 461303 |
| 2025-10-14 | 53.12 | $40.60 | 477784 |
| 2025-10-13 | 56.07 | $40.92 | 1.1M |
| 2025-10-10 | 49.31 | $40.11 | 525471 |
| 2025-10-09 | 64.41 | $41.41 | 439125 |
| 2025-10-08 | 65.44 | $41.48 | 223900 |
| 2025-10-07 | 62.44 | $41.11 | 649300 |
| 2025-10-06 | 66.44 | $41.38 | 327824 |
| 2025-10-03 | 64.93 | $41.19 | 269400 |
| 2025-10-02 | 67.19 | $41.34 | 776182 |
| 2025-10-01 | 67.04 | $41.32 | 305676 |
| 2025-09-30 | 65.60 | $41.12 | 892800 |
| 2025-09-29 | 64.34 | $40.95 | 1.0M |
| 2025-09-26 | 63.13 | $40.79 | 288400 |
| 2025-09-25 | 61.42 | $40.57 | 438012 |
| 2025-09-24 | 64.25 | $40.79 | 315817 |
| 2025-09-23 | 66.91 | $40.99 | 379000 |
| 2025-09-22 | 73.25 | $41.43 | 294400 |
| 2025-09-19 | 71.25 | $41.09 | 285900 |
| 2025-09-18 | 69.26 | $40.78 | 298047 |
| 2025-09-17 | 67.46 | $40.52 | 227807 |
| 2025-09-16 | 70.16 | $40.70 | 254747 |
| 2025-09-15 | 70.60 | $40.73 | 368100 |
| 2025-09-12 | 67.96 | $40.32 | 182100 |
| 2025-09-11 | 66.63 | $40.13 | 198243 |
| 2025-09-10 | 65.57 | $39.98 | 317600 |
| 2025-09-09 | 63.66 | $39.72 | 197318 |
| 2025-09-08 | 62.67 | $39.59 | 253500 |
| 2025-09-05 | 60.23 | $39.28 | 288648 |
| 2025-09-04 | 61.21 | $39.36 | 245604 |
| 2025-09-03 | 58.57 | $39.03 | 295200 |
| 2025-09-02 | 55.04 | $38.63 | 283100 |
| 2025-08-29 | 58.22 | $38.90 | 242525 |
| 2025-08-28 | 64.08 | $39.35 | 310311 |
| 2025-08-27 | 62.24 | $39.12 | 275528 |
| 2025-08-26 | 62.00 | $39.09 | 262914 |
| 2025-08-25 | 60.55 | $38.91 | 345400 |
| 2025-08-22 | 60.80 | $38.93 | 577849 |
| 2025-08-21 | 55.24 | $38.28 | 6.7M |
| 2025-08-20 | 56.53 | $38.39 | 407200 |
| 2025-08-19 | 59.40 | $38.63 | 461847 |
| 2025-08-18 | 66.63 | $39.17 | 313801 |
| 2025-08-15 | 65.98 | $39.08 | 363636 |
| 2025-08-14 | 68.24 | $39.24 | 204602 |
| 2025-08-13 | 67.78 | $39.17 | 290129 |
| 2025-08-12 | 67.78 | $39.17 | 181701 |
| 2025-08-11 | 64.83 | $38.72 | 261100 |
| 2025-08-08 | 66.63 | $38.86 | 293157 |
| 2025-08-07 | 64.12 | $38.49 | 596324 |
| 2025-08-06 | 63.56 | $38.41 | 310410 |
| 2025-08-05 | 60.06 | $37.94 | 360704 |
| 2025-08-04 | 62.36 | $38.13 | 291357 |
| 2025-08-01 | 56.15 | $37.39 | 395400 |
| 2025-07-31 | 67.78 | $38.20 | 249301 |
| 2025-07-30 | 66.73 | $38.07 | 312200 |
| 2025-07-29 | 66.41 | $38.03 | 265539 |
| 2025-07-28 | 69.93 | $38.25 | 207235 |
| 2025-07-25 | 69.08 | $38.13 | 239724 |
| 2025-07-24 | 67.63 | $37.93 | 231405 |
| 2025-07-23 | 67.20 | $37.87 | 244736 |
| 2025-07-22 | 65.03 | $37.58 | 407700 |
| 2025-07-21 | 68.43 | $37.81 | 195700 |
| 2025-07-18 | 67.59 | $37.69 | 279200 |
| 2025-07-17 | 67.32 | $37.65 | 262300 |
| 2025-07-16 | 66.01 | $37.46 | 493000 |
| 2025-07-15 | 64.96 | $37.31 | 236523 |
| 2025-07-14 | 64.89 | $37.30 | 276900 |
| 2025-07-11 | 63.88 | $37.15 | 176600 |
| 2025-07-10 | 65.80 | $37.31 | 262528 |
| 2025-07-09 | 65.80 | $37.31 | 320924 |
| 2025-07-08 | 63.71 | $36.97 | 248856 |
| 2025-07-07 | 64.26 | $37.02 | 284420 |
| 2025-07-03 | 67.57 | $37.32 | 165620 |
| 2025-07-02 | 65.43 | $36.94 | 237608 |
| 2025-07-01 | 63.81 | $36.67 | 405500 |
| 2025-06-30 | 67.83 | $37.03 | 290000 |
| 2025-06-27 | 66.78 | $36.84 | 329118 |
| 2025-06-26 | 65.19 | $36.56 | 241434 |
| 2025-06-25 | 63.29 | $36.24 | 416742 |
| 2025-06-24 | 62.62 | $36.13 | 421612 |
| 2025-06-23 | 59.22 | $35.60 | 591293 |
| 2025-06-20 | 56.23 | $35.18 | 374100 |
| 2025-06-18 | 58.87 | $35.45 | 359847 |
| 2025-06-17 | 59.16 | $35.48 | 457000 |
| 2025-06-16 | 62.62 | $35.83 | 340447 |
| 2025-06-13 | 59.61 | $35.36 | 811609 |
| 2025-06-12 | 64.77 | $35.85 | 185529 |
| 2025-06-11 | 64.17 | $35.75 | 292359 |
| 2025-06-10 | 65.56 | $35.88 | 496300 |
| 2025-06-09 | 64.49 | $35.69 | 861000 |
| 2025-06-06 | 64.33 | $35.66 | 216506 |
| 2025-06-05 | 62.27 | $35.29 | 319239 |
| 2025-06-04 | 64.07 | $35.48 | 397200 |
| 2025-06-03 | 63.17 | $35.31 | 240629 |
| 2025-06-02 | 62.05 | $35.10 | 687500 |
| 2025-05-30 | 60.75 | $34.86 | 143400 |
| 2025-05-29 | 61.24 | $34.92 | 257321 |
| 2025-05-28 | 60.99 | $34.87 | 199186 |
| 2025-05-27 | 61.53 | $34.94 | 224337 |
| 2025-05-23 | 57.59 | $34.16 | 225723 |
| 2025-05-22 | 60.14 | $34.50 | 151708 |
| 2025-05-21 | 59.74 | $34.42 | 177787 |
| 2025-05-20 | 63.26 | $34.89 | 296600 |
| 2025-05-19 | 64.41 | $35.04 | 246000 |
| 2025-05-16 | 64.49 | $35.05 | 406200 |
| 2025-05-15 | 63.90 | $34.90 | 247475 |
| 2025-05-14 | 63.82 | $34.88 | 289700 |
| 2025-05-13 | 62.92 | $34.64 | 1.6M |
| 2025-05-12 | 60.85 | $34.10 | 391438 |
| 2025-05-09 | 54.33 | $32.65 | 451322 |
| 2025-05-08 | 54.56 | $32.69 | 205446 |
| 2025-05-07 | 53.40 | $32.45 | 183600 |
| 2025-05-06 | 53.16 | $32.40 | 144930 |
| 2025-05-05 | 54.81 | $32.71 | 183300 |
| 2025-05-02 | 55.87 | $32.91 | 272939 |
| 2025-05-01 | 53.88 | $32.44 | 301212 |
| 2025-04-30 | 52.04 | $32.02 | 260800 |
| 2025-04-29 | 52.04 | $32.02 | 479537 |
| 2025-04-28 | 51.25 | $31.83 | 367038 |
| 2025-04-25 | 51.33 | $31.85 | 616949 |
| 2025-04-24 | 49.34 | $31.35 | 324400 |
| 2025-04-23 | 45.57 | $30.46 | 329918 |
| 2025-04-22 | 42.37 | $29.76 | 453132 |
| 2025-04-21 | 38.54 | $28.98 | 375426 |
| 2025-04-17 | 41.17 | $29.77 | 610000 |
| 2025-04-16 | 41.41 | $29.84 | 495100 |
| 2025-04-15 | 44.55 | $30.74 | 318504 |
| 2025-04-14 | 44.55 | $30.74 | 596000 |
| 2025-04-11 | 43.74 | $30.55 | 408138 |
| 2025-04-10 | 41.10 | $29.94 | 665649 |
| 2025-04-09 | 45.30 | $31.21 | 939140 |
| 2025-04-08 | 27.21 | $27.96 | 1.0M |
| 2025-04-07 | 28.50 | $28.43 | 1.2M |
| 2025-04-04 | 28.30 | $28.40 | 1.0M |
| 2025-04-03 | 33.63 | $30.13 | 1.3M |
| 2025-04-02 | 42.14 | $32.08 | 338500 |
| 2025-04-01 | 39.92 | $31.78 | 684200 |
| 2025-03-31 | 37.80 | $31.50 | 447933 |
| 2025-03-28 | 37.35 | $31.44 | 506500 |
| 2025-03-27 | 41.17 | $32.25 | 364336 |
| 2025-03-26 | 42.18 | $32.45 | 291343 |
| 2025-03-25 | 46.04 | $33.17 | 909200 |
| 2025-03-24 | 44.84 | $32.99 | 463100 |
| 2025-03-21 | 39.90 | $32.29 | 357965 |
| 2025-03-20 | 38.63 | $32.12 | 433847 |
| 2025-03-19 | 39.00 | $32.20 | 502921 |
| 2025-03-18 | 35.73 | $31.75 | 526538 |
| 2025-03-17 | 38.01 | $32.28 | 461600 |
| 2025-03-14 | 37.65 | $32.23 | 410841 |
| 2025-03-13 | 31.68 | $31.43 | 731638 |
| 2025-03-12 | 34.42 | $32.13 | 363405 |
| 2025-03-11 | 30.76 | $31.68 | 631100 |
| 2025-03-10 | 31.13 | $31.78 | 672083 |
| 2025-03-07 | 36.65 | $33.11 | 543803 |
| 2025-03-06 | 35.09 | $32.92 | 560100 |
| 2025-03-05 | 39.74 | $33.87 | 550100 |
| 2025-03-04 | 35.92 | $33.42 | 1.1M |
| 2025-03-03 | 36.91 | $33.62 | 518319 |
| 2025-02-28 | 41.95 | $34.54 | 410800 |
| 2025-02-27 | 36.38 | $33.92 | 413200 |
| 2025-02-26 | 42.88 | $34.95 | 984113 |
| 2025-02-25 | 41.03 | $34.76 | 375843 |
| 2025-02-24 | 43.71 | $35.14 | 462500 |
| 2025-02-21 | 46.85 | $35.55 | 371838 |
| 2025-02-20 | 54.25 | $36.37 | 322500 |
| 2025-02-19 | 56.75 | $36.61 | 344000 |
| 2025-02-18 | 56.35 | $36.56 | 303501 |
| 2025-02-14 | 56.45 | $36.57 | 232100 |
| 2025-02-13 | 55.41 | $36.43 | 273586 |
| 2025-02-12 | 51.67 | $35.95 | 318603 |
| 2025-02-11 | 51.84 | $35.97 | 306813 |
| 2025-02-10 | 52.42 | $36.04 | 286712 |
| 2025-02-07 | 50.07 | $35.73 | 357832 |
| 2025-02-06 | 53.39 | $36.14 | 597529 |
| 2025-02-05 | 52.06 | $35.96 | 513000 |
| 2025-02-04 | 51.63 | $35.90 | 471126 |
| 2025-02-03 | 48.67 | $35.50 | 457212 |
| 2025-01-31 | 51.43 | $35.87 | 439541 |
| 2025-01-30 | 52.19 | $35.97 | 301439 |
| 2025-01-29 | 51.85 | $35.92 | 440613 |
| 2025-01-28 | 53.43 | $36.14 | 440900 |
| 2025-01-27 | 48.49 | $35.41 | 501300 |
| 2025-01-24 | 56.81 | $36.47 | 314848 |
| 2025-01-23 | 58.43 | $36.65 | 448331 |
| 2025-01-22 | 57.66 | $36.53 | 711100 |
| 2025-01-21 | 54.91 | $36.11 | 1.7M |
| 2025-01-17 | 53.26 | $35.87 | 502818 |
| 2025-01-16 | 50.23 | $35.45 | 343500 |
| 2025-01-15 | 52.46 | $35.74 | 308837 |
| 2025-01-14 | 45.58 | $34.87 | 389558 |
| 2025-01-13 | 46.53 | $35.00 | 348669 |
| 2025-01-10 | 47.78 | $35.17 | 717078 |
| 2025-01-08 | 52.06 | $35.72 | 508051 |
| 2025-01-07 | 51.38 | $35.63 | 358783 |
| 2025-01-06 | 57.57 | $36.35 | 347403 |
| 2025-01-03 | 53.91 | $35.85 | 735723 |
| 2025-01-02 | 49.52 | $35.32 | 364222 |
| 2024-12-31 | 49.87 | $35.36 | 323736 |
| 2024-12-30 | 52.34 | $35.65 | 397200 |
| 2024-12-27 | 56.28 | $36.08 | 258504 |
| 2024-12-26 | 61.60 | $36.60 | 177449 |
| 2024-12-24 | 62.68 | $36.70 | 245832 |
| 2024-12-23 | 59.58 | $36.24 | 392993 |
| 2024-12-20 | 56.43 | $35.82 | 268251 |
| 2024-12-19 | 54.09 | $35.53 | 369100 |
| 2024-12-18 | 53.93 | $35.51 | 329738 |
| 2024-12-17 | 68.11 | $36.75 | 279800 |
| 2024-12-16 | 69.23 | $36.83 | 366782 |
| 2024-12-13 | 65.84 | $36.32 | 260300 |
| 2024-12-12 | 65.41 | $36.26 | 234944 |
| 2024-12-11 | 69.09 | $36.53 | 224065 |
| 2024-12-10 | 65.08 | $35.95 | 324974 |
| 2024-12-09 | 66.21 | $36.03 | 291400 |
| 2024-12-06 | 69.19 | $36.24 | 262709 |
| 2024-12-05 | 67.40 | $35.97 | 249320 |
| 2024-12-04 | 67.82 | $36.00 | 352300 |
| 2024-12-03 | 64.32 | $35.50 | 225700 |
| 2024-12-02 | 62.78 | $35.30 | 272600 |
| 2024-11-29 | 59.64 | $34.92 | 223500 |
| 2024-11-27 | 57.40 | $34.67 | 290819 |
| 2024-11-26 | 60.20 | $34.89 | 321409 |
| 2024-11-25 | 57.03 | $34.54 | 306500 |
| 2024-11-22 | 57.03 | $34.54 | 206828 |
| 2024-11-21 | 56.85 | $34.52 | 448153 |
| 2024-11-20 | 56.08 | $34.43 | 221600 |
| 2024-11-19 | 57.05 | $34.52 | 134126 |
| 2024-11-18 | 54.47 | $34.21 | 193000 |
| 2024-11-15 | 53.18 | $34.06 | 250802 |
| 2024-11-14 | 61.99 | $34.85 | 169000 |
| 2024-11-13 | 64.03 | $35.01 | 211200 |
| 2024-11-12 | 65.05 | $35.09 | 288949 |
| 2024-11-11 | 64.85 | $35.06 | 293400 |
| 2024-11-08 | 65.20 | $35.09 | 299500 |
| 2024-11-07 | 64.78 | $35.02 | 315900 |
| 2024-11-06 | 61.53 | $34.51 | 357010 |
| 2024-11-05 | 54.58 | $33.62 | 202800 |
| 2024-11-04 | 50.58 | $33.20 | 227606 |
| 2024-11-01 | 51.61 | $33.30 | 238147 |
| 2024-10-31 | 48.63 | $33.00 | 306112 |
| 2024-10-30 | 60.84 | $34.03 | 218521 |
| 2024-10-29 | 62.13 | $34.12 | 181932 |
| 2024-10-28 | 59.00 | $33.78 | 149915 |
| 2024-10-25 | 58.71 | $33.75 | 172000 |
| 2024-10-24 | 57.59 | $33.63 | 153300 |
| 2024-10-23 | 55.88 | $33.45 | 175609 |
| 2024-10-22 | 62.39 | $33.94 | 237915 |
| 2024-10-21 | 62.54 | $33.95 | 147122 |
| 2024-10-18 | 61.46 | $33.82 | 149900 |
| 2024-10-17 | 59.67 | $33.61 | 167632 |
| 2024-10-16 | 59.59 | $33.60 | 123649 |
| 2024-10-15 | 59.35 | $33.57 | 309205 |
| 2024-10-14 | 63.20 | $33.89 | 225800 |
| 2024-10-11 | 61.10 | $33.61 | 225600 |
| 2024-10-10 | 60.57 | $33.54 | 182400 |
| 2024-10-09 | 60.42 | $33.52 | 264200 |
| 2024-10-08 | 58.35 | $33.24 | 210500 |
| 2024-10-07 | 54.56 | $32.77 | 225406 |
| 2024-10-04 | 58.54 | $33.14 | 191400 |
| 2024-10-03 | 55.45 | $32.77 | 162600 |
| 2024-10-02 | 55.02 | $32.72 | 208900 |
| 2024-10-01 | 54.77 | $32.69 | 200630 |
| 2024-09-30 | 59.92 | $33.18 | 188400 |
| 2024-09-27 | 58.64 | $33.01 | 198500 |
| 2024-09-26 | 60.36 | $33.17 | 212788 |
| 2024-09-25 | 59.59 | $33.06 | 258000 |
| 2024-09-24 | 59.59 | $33.06 | 249700 |
| 2024-09-23 | 58.24 | $32.86 | 287800 |
| 2024-09-20 | 57.71 | $32.78 | 148905 |
| 2024-09-19 | 58.96 | $32.92 | 251530 |
| 2024-09-18 | 53.48 | $32.12 | 180789 |
| 2024-09-17 | 54.17 | $32.20 | 226700 |
| 2024-09-16 | 53.95 | $32.17 | 120500 |
| 2024-09-13 | 54.92 | $32.29 | 146026 |
| 2024-09-12 | 53.87 | $32.13 | 154934 |
| 2024-09-11 | 51.76 | $31.81 | 142340 |
| 2024-09-10 | 46.76 | $31.12 | 117836 |
| 2024-09-09 | 44.54 | $30.84 | 165047 |
| 2024-09-06 | 42.09 | $30.54 | 211700 |
| 2024-09-05 | 47.03 | $31.29 | 152000 |
| 2024-09-04 | 46.31 | $31.20 | 246100 |
| 2024-09-03 | 47.33 | $31.35 | 265800 |
| 2024-08-30 | 54.80 | $32.33 | 179712 |
| 2024-08-29 | 52.39 | $32.00 | 213800 |
| 2024-08-28 | 53.21 | $32.10 | 201415 |
| 2024-08-27 | 56.37 | $32.48 | 189900 |
| 2024-08-26 | 55.78 | $32.39 | 296919 |
| 2024-08-23 | 57.17 | $32.56 | 193346 |
| 2024-08-22 | 54.84 | $32.19 | 246500 |
| 2024-08-21 | 58.26 | $32.61 | 150600 |
| 2024-08-20 | 57.54 | $32.49 | 207400 |
| 2024-08-19 | 57.93 | $32.54 | 254000 |
| 2024-08-16 | 55.44 | $32.11 | 211675 |
| 2024-08-15 | 55.26 | $32.08 | 281800 |
| 2024-08-14 | 51.11 | $31.40 | 312800 |
| 2024-08-13 | 50.34 | $31.28 | 239918 |
| 2024-08-12 | 45.49 | $30.57 | 274605 |
| 2024-08-09 | 44.70 | $30.46 | 260400 |
| 2024-08-08 | 43.20 | $30.25 | 239000 |
| 2024-08-07 | 35.61 | $29.29 | 414712 |
| 2024-08-06 | 37.13 | $29.60 | 514011 |
| 2024-08-05 | 34.74 | $29.32 | 790000 |
| 2024-08-02 | 39.71 | $30.29 | 568400 |
| 2024-08-01 | 44.52 | $31.06 | 364016 |
| 2024-07-31 | 48.42 | $31.60 | 242326 |
| 2024-07-30 | 40.43 | $30.73 | 278835 |
| 2024-07-29 | 43.84 | $31.19 | 256831 |
| 2024-07-26 | 43.74 | $31.18 | 249300 |
| 2024-07-25 | 40.79 | $30.88 | 319708 |
| 2024-07-24 | 42.78 | $31.16 | 437100 |
| 2024-07-23 | 53.49 | $32.37 | 194831 |
| 2024-07-22 | 53.03 | $32.32 | 249604 |
| 2024-07-19 | 48.25 | $31.83 | 438925 |
| 2024-07-18 | 51.39 | $32.14 | 394710 |
| 2024-07-17 | 53.41 | $32.33 | 427800 |
| 2024-07-16 | 66.04 | $33.30 | 251967 |
| 2024-07-15 | 67.13 | $33.37 | 297400 |
| 2024-07-12 | 65.91 | $33.21 | 220423 |
| 2024-07-11 | 64.74 | $33.06 | 413000 |
| 2024-07-10 | 76.69 | $33.78 | 196600 |
| 2024-07-09 | 74.52 | $33.43 | 223143 |
| 2024-07-08 | 74.45 | $33.42 | 296231 |
| 2024-07-05 | 74.01 | $33.35 | 275100 |
| 2024-07-03 | 71.71 | $33.00 | 197404 |
| 2024-07-02 | 69.74 | $32.73 | 228401 |
| 2024-07-01 | 68.19 | $32.53 | 265000 |
| 2024-06-28 | 65.94 | $32.26 | 239600 |
| 2024-06-27 | 69.03 | $32.44 | 540303 |
| 2024-06-26 | 68.56 | $32.38 | 226742 |
| 2024-06-25 | 67.56 | $32.25 | 284100 |
| 2024-06-24 | 63.94 | $31.82 | 505800 |
| 2024-06-21 | 70.93 | $32.22 | 228107 |
| 2024-06-20 | 72.44 | $32.30 | 286000 |
| 2024-06-18 | 76.69 | $32.52 | 374949 |
| 2024-06-17 | 76.33 | $32.46 | 329022 |
| 2024-06-14 | 74.59 | $32.18 | 261816 |
| 2024-06-13 | 73.40 | $32.00 | 242151 |
| 2024-06-12 | 72.72 | $31.90 | 329800 |
| 2024-06-11 | 69.72 | $31.49 | 224406 |
| 2024-06-10 | 67.21 | $31.19 | 219300 |
| 2024-06-07 | 65.49 | $31.00 | 179900 |
| 2024-06-06 | 66.19 | $31.04 | 231203 |
| 2024-06-05 | 66.10 | $31.03 | 301800 |
| 2024-06-04 | 60.52 | $30.44 | 223013 |
| 2024-06-03 | 59.77 | $30.37 | 349738 |
| 2024-05-31 | 57.71 | $30.18 | 244034 |
| 2024-05-30 | 56.93 | $30.11 | 194339 |
| 2024-05-29 | 64.27 | $30.57 | 195532 |
| 2024-05-28 | 65.49 | $30.64 | 157749 |
| 2024-05-24 | 63.71 | $30.45 | 173100 |
| 2024-05-23 | 61.11 | $30.19 | 170800 |
| 2024-05-22 | 62.25 | $30.26 | 215017 |
| 2024-05-21 | 64.20 | $30.38 | 171500 |
| 2024-05-20 | 63.29 | $30.28 | 241900 |
| 2024-05-17 | 61.72 | $30.11 | 163600 |
| 2024-05-16 | 62.02 | $30.13 | 203630 |
| 2024-05-15 | 64.07 | $30.27 | 392100 |
| 2024-05-14 | 60.13 | $29.83 | 208200 |
| 2024-05-13 | 58.15 | $29.63 | 172900 |
| 2024-05-10 | 57.95 | $29.61 | 134149 |
| 2024-05-09 | 57.95 | $29.61 | 212500 |
| 2024-05-08 | 57.03 | $29.51 | 127315 |
| 2024-05-07 | 57.26 | $29.53 | 105102 |
| 2024-05-06 | 57.38 | $29.54 | 190300 |
| 2024-05-03 | 53.99 | $29.15 | 221733 |
| 2024-05-02 | 49.06 | $28.65 | 168500 |
| 2024-05-01 | 44.55 | $28.25 | 176114 |
| 2024-04-30 | 45.31 | $28.33 | 187024 |
| 2024-04-29 | 50.79 | $28.86 | 139011 |
| 2024-04-26 | 50.46 | $28.83 | 149028 |
| 2024-04-25 | 43.96 | $28.27 | 166800 |
| 2024-04-24 | 45.59 | $28.43 | 198000 |
| 2024-04-23 | 46.09 | $28.48 | 159900 |
| 2024-04-22 | 41.13 | $28.08 | 383841 |
| 2024-04-19 | 37.87 | $27.84 | 340100 |
| 2024-04-18 | 43.61 | $28.44 | 209900 |
| 2024-04-17 | 44.90 | $28.56 | 166403 |
| 2024-04-16 | 48.05 | $28.84 | 241700 |
| 2024-04-15 | 47.43 | $28.79 | 195600 |
| 2024-04-12 | 53.42 | $29.28 | 159300 |
| 2024-04-11 | 59.39 | $29.69 | 196126 |
| 2024-04-10 | 54.30 | $29.26 | 255609 |
| 2024-04-09 | 57.49 | $29.46 | 162214 |
| 2024-04-08 | 57.13 | $29.43 | 225200 |
| 2024-04-05 | 57.28 | $29.44 | 259808 |
| 2024-04-04 | 52.32 | $29.03 | 145431 |
| 2024-04-03 | 58.63 | $29.43 | 212126 |
| 2024-04-02 | 57.66 | $29.35 | 162100 |
| 2024-04-01 | 61.43 | $29.57 | 172320 |
| 2024-03-28 | 61.21 | $29.55 | 144500 |
| 2024-03-27 | 62.39 | $29.62 | 474500 |
| 2024-03-26 | 61.89 | $29.57 | 130801 |
| 2024-03-25 | 63.49 | $29.67 | 178500 |
| 2024-03-22 | 65.08 | $29.77 | 241734 |
| 2024-03-21 | 64.58 | $29.71 | 184409 |
| 2024-03-20 | 64.08 | $29.65 | 148000 |
| 2024-03-19 | 60.97 | $29.29 | 256500 |
| 2024-03-18 | 59.39 | $29.12 | 253800 |
| 2024-03-15 | 57.27 | $28.90 | 197600 |
| 2024-03-14 | 61.73 | $29.22 | 146749 |
| 2024-03-13 | 61.55 | $29.20 | 196800 |
| 2024-03-12 | 62.94 | $29.30 | 149300 |
| 2024-03-11 | 58.19 | $28.77 | 178744 |
| 2024-03-08 | 60.41 | $28.93 | 201625 |
| 2024-03-07 | 64.98 | $29.24 | 166345 |
| 2024-03-06 | 61.30 | $28.83 | 139700 |
| 2024-03-05 | 60.04 | $28.70 | 174800 |
| 2024-03-04 | 66.73 | $29.12 | 195600 |
| 2024-03-01 | 69.17 | $29.26 | 132500 |
| 2024-02-29 | 65.96 | $28.88 | 147513 |
| 2024-02-28 | 64.57 | $28.73 | 150701 |
| 2024-02-27 | 66.28 | $28.83 | 145300 |
| 2024-02-26 | 65.59 | $28.75 | 708033 |
| 2024-02-23 | 66.72 | $28.82 | 195700 |
| 2024-02-22 | 67.36 | $28.86 | 155100 |
| 2024-02-21 | 59.39 | $27.99 | 115653 |
| 2024-02-20 | 60.36 | $28.05 | 147735 |
| 2024-02-16 | 65.04 | $28.33 | 78331 |
| 2024-02-15 | 68.47 | $28.52 | 123448 |
| 2024-02-14 | 67.96 | $28.46 | 145724 |
| 2024-02-13 | 65.12 | $28.14 | 170200 |
| 2024-02-12 | 71.93 | $28.50 | 189417 |
| 2024-02-09 | 75.46 | $28.67 | 150936 |
| 2024-02-08 | 73.02 | $28.34 | 94100 |
| 2024-02-07 | 72.78 | $28.31 | 81800 |
| 2024-02-06 | 69.70 | $27.94 | 128200 |
| 2024-02-05 | 69.52 | $27.92 | 140700 |
| 2024-02-02 | 69.26 | $27.89 | 156277 |
| 2024-02-01 | 63.65 | $27.31 | 107931 |
| 2024-01-31 | 59.26 | $26.95 | 148628 |
| 2024-01-30 | 71.58 | $27.49 | 126700 |
| 2024-01-29 | 74.58 | $27.60 | 336900 |
| 2024-01-26 | 71.71 | $27.32 | 145429 |
| 2024-01-25 | 72.82 | $27.36 | 142937 |
| 2024-01-24 | 72.72 | $27.35 | 339026 |
| 2024-01-23 | 71.52 | $27.23 | 121699 |
| 2024-01-22 | 70.70 | $27.15 | 240747 |
| 2024-01-19 | 70.40 | $27.12 | 115725 |
| 2024-01-18 | 65.94 | $26.72 | 139600 |
| 2024-01-17 | 60.90 | $26.36 | 117935 |
| 2024-01-16 | 64.15 | $26.49 | 110000 |
| 2024-01-12 | 64.01 | $26.48 | 88215 |
| 2024-01-11 | 63.60 | $26.45 | 99120 |
| 2024-01-10 | 62.94 | $26.40 | 90143 |
| 2024-01-09 | 59.43 | $26.15 | 142200 |
| 2024-01-08 | 57.76 | $26.04 | 167700 |
| 2024-01-05 | 48.82 | $25.55 | 114600 |
| 2024-01-04 | 48.18 | $25.52 | 134800 |
| 2024-01-03 | 51.43 | $25.68 | 153900 |
| 2024-01-02 | 55.18 | $25.85 | 272300 |
| 2023-12-29 | 65.29 | $26.23 | 99700 |
| 2023-12-28 | 69.43 | $26.36 | 848600 |
| 2023-12-27 | 69.43 | $26.36 | 150400 |
| 2023-12-26 | 69.16 | $26.34 | 165124 |
| 2023-12-22 | 68.49 | $26.29 | 126947 |
| 2023-12-21 | 68.78 | $26.30 | 85100 |
| 2023-12-20 | 64.79 | $26.01 | 180335 |
| 2023-12-19 | 74.44 | $26.32 | 305864 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.57
2026-07-23
Close Price
$42.51
Vol: 357294
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -68.57 | $42.51 | 357294 |
| 2026-07-22 | -37.96 | $43.26 | 245301 |
| 2026-07-21 | -31.84 | $43.41 | 239769 |
| 2026-07-20 | -57.14 | $42.79 | 301221 |
| 2026-07-17 | -59.18 | $42.74 | 344742 |
| 2026-07-16 | -38.37 | $43.25 | 237500 |
| 2026-07-15 | -4.08 | $44.09 | 291100 |
| 2026-07-14 | -10.20 | $43.94 | 438616 |
| 2026-07-13 | -31.84 | $43.41 | 315500 |
| 2026-07-10 | 0.00 | $44.19 | 184831 |
| 2026-07-09 | -11.52 | $43.89 | 180100 |
| 2026-07-08 | -34.57 | $43.33 | 285400 |
| 2026-07-07 | -41.15 | $43.17 | 288600 |
| 2026-07-06 | -33.80 | $43.62 | 275969 |
| 2026-07-02 | -61.47 | $43.00 | 377641 |
| 2026-07-01 | -49.44 | $43.55 | 413549 |
| 2026-06-30 | -47.24 | $43.75 | 945926 |
| 2026-06-29 | -63.50 | $43.16 | 1.3M |
| 2026-06-26 | -88.43 | $42.19 | 645700 |
| 2026-06-25 | -95.42 | $42.09 | 718230 |
| 2026-06-24 | -86.44 | $42.57 | 743118 |
| 2026-06-23 | -86.72 | $42.56 | 439134 |
| 2026-06-22 | -65.54 | $43.31 | 649200 |
| 2026-06-18 | -53.95 | $43.72 | 486600 |
| 2026-06-17 | -68.93 | $43.19 | 692251 |
| 2026-06-16 | -53.95 | $43.72 | 400997 |
| 2026-06-15 | -44.63 | $44.05 | 557511 |
| 2026-06-12 | -73.16 | $43.04 | 284649 |
| 2026-06-11 | -74.58 | $42.99 | 619600 |
| 2026-06-10 | -95.75 | $42.25 | 640107 |
| 2026-06-09 | -71.10 | $43.12 | 605939 |
| 2026-06-08 | -90.83 | $43.45 | 329800 |
| 2026-06-05 | -94.17 | $43.37 | 505800 |
| 2026-06-04 | -30.90 | $44.91 | 598400 |
| 2026-06-03 | -27.64 | $44.87 | 1.8M |
| 2026-06-02 | -8.20 | $45.38 | 268535 |
| 2026-06-01 | -4.29 | $45.48 | 428900 |
| 2026-05-29 | -3.83 | $45.14 | 352739 |
| 2026-05-28 | 0.00 | $44.89 | 376171 |
| 2026-05-27 | -7.74 | $44.46 | 374126 |
| 2026-05-26 | -8.06 | $44.45 | 392226 |
| 2026-05-22 | -16.77 | $44.18 | 479800 |
| 2026-05-21 | -19.35 | $44.10 | 348283 |
| 2026-05-20 | -18.50 | $44.06 | 341471 |
| 2026-05-19 | -32.37 | $43.58 | 193633 |
| 2026-05-18 | -22.83 | $43.91 | 344900 |
| 2026-05-15 | -17.05 | $44.11 | 368036 |
| 2026-05-14 | -2.02 | $44.63 | 274300 |
| 2026-05-13 | -4.73 | $44.13 | 239519 |
| 2026-05-12 | -9.76 | $43.73 | 346400 |
| 2026-05-11 | -5.36 | $43.84 | 329600 |
| 2026-05-08 | -2.14 | $43.81 | 424594 |
| 2026-05-07 | -8.12 | $43.53 | 770835 |
| 2026-05-06 | -0.64 | $43.46 | 465500 |
| 2026-05-05 | -2.28 | $42.69 | 245667 |
| 2026-05-04 | -5.94 | $42.39 | 269047 |
| 2026-05-01 | -4.64 | $42.46 | 338011 |
| 2026-04-30 | -3.81 | $42.13 | 326700 |
| 2026-04-29 | -6.48 | $41.99 | 386742 |
| 2026-04-28 | -5.18 | $42.03 | 327800 |
| 2026-04-27 | -0.31 | $42.31 | 332978 |
| 2026-04-24 | -0.63 | $42.18 | 400826 |
| 2026-04-23 | -8.67 | $41.61 | 366761 |
| 2026-04-22 | -0.48 | $42.12 | 402223 |
| 2026-04-21 | -8.66 | $41.51 | 410325 |
| 2026-04-20 | -4.09 | $41.79 | 401935 |
| 2026-04-17 | -2.45 | $41.89 | 651150 |
| 2026-04-16 | -2.17 | $41.34 | 449415 |
| 2026-04-15 | -0.18 | $41.36 | 1.1M |
| 2026-04-14 | -0.21 | $40.64 | 538601 |
| 2026-04-13 | 0.00 | $39.93 | 501300 |
| 2026-04-10 | -4.62 | $39.43 | 427011 |
| 2026-04-09 | -3.43 | $39.30 | 451900 |
| 2026-04-08 | -22.72 | $39.05 | 823700 |
| 2026-04-07 | -47.67 | $38.05 | 923207 |
| 2026-04-06 | -49.39 | $37.98 | 453245 |
| 2026-04-02 | -53.32 | $37.82 | 450317 |
| 2026-04-01 | -51.84 | $37.88 | 564916 |
| 2026-03-31 | -61.43 | $37.49 | 599376 |
| 2026-03-30 | -96.07 | $36.08 | 836520 |
| 2026-03-27 | -98.13 | $36.31 | 1.2M |
| 2026-03-26 | -99.65 | $37.13 | 522382 |
| 2026-03-25 | -77.05 | $38.03 | 984000 |
| 2026-03-24 | -86.29 | $37.77 | 1.1M |
| 2026-03-23 | -73.91 | $38.14 | 750605 |
| 2026-03-20 | -91.97 | $37.60 | 504539 |
| 2026-03-19 | -87.23 | $38.30 | 1.6M |
| 2026-03-18 | -98.95 | $38.46 | 4.7M |
| 2026-03-17 | -70.16 | $39.01 | 835849 |
| 2026-03-16 | -71.73 | $38.98 | 493318 |
| 2026-03-13 | -97.91 | $38.48 | 471300 |
| 2026-03-12 | -84.43 | $38.94 | 1.2M |
| 2026-03-11 | -50.98 | $39.68 | 641935 |
| 2026-03-10 | -53.40 | $39.64 | 651434 |
| 2026-03-09 | -49.51 | $39.72 | 702533 |
| 2026-03-06 | -73.17 | $39.24 | 3.7M |
| 2026-03-05 | -47.80 | $39.76 | 861162 |
| 2026-03-04 | -48.29 | $39.75 | 408200 |
| 2026-03-03 | -74.80 | $39.33 | 1.1M |
| 2026-03-02 | -69.08 | $39.61 | 1.0M |
| 2026-02-27 | -71.49 | $39.55 | 364012 |
| 2026-02-26 | -58.59 | $39.90 | 697000 |
| 2026-02-25 | -48.23 | $40.30 | 510834 |
| 2026-02-24 | -65.96 | $39.81 | 337405 |
| 2026-02-23 | -81.40 | $39.37 | 863900 |
| 2026-02-20 | -62.46 | $39.91 | 648148 |
| 2026-02-19 | -74.74 | $39.56 | 588613 |
| 2026-02-18 | -70.88 | $39.67 | 548709 |
| 2026-02-17 | -79.65 | $39.42 | 668323 |
| 2026-02-13 | -96.53 | $39.19 | 521686 |
| 2026-02-12 | -94.19 | $39.42 | 617800 |
| 2026-02-11 | -63.49 | $40.16 | 1.0M |
| 2026-02-10 | -58.27 | $40.39 | 1.1M |
| 2026-02-09 | -52.38 | $40.58 | 445020 |
| 2026-02-06 | -64.47 | $40.25 | 550100 |
| 2026-02-05 | -95.60 | $39.40 | 505000 |
| 2026-02-04 | -84.85 | $40.04 | 909094 |
| 2026-02-03 | -85.07 | $40.40 | 529534 |
| 2026-02-02 | -49.32 | $41.19 | 453500 |
| 2026-01-30 | -58.82 | $40.98 | 420076 |
| 2026-01-29 | -46.61 | $41.25 | 892300 |
| 2026-01-28 | -37.10 | $41.46 | 460372 |
| 2026-01-27 | -32.13 | $41.57 | 359944 |
| 2026-01-26 | -49.58 | $41.27 | 382736 |
| 2026-01-23 | -63.03 | $40.95 | 538116 |
| 2026-01-22 | -66.39 | $40.87 | 626859 |
| 2026-01-21 | -79.83 | $40.55 | 921500 |
| 2026-01-20 | -97.45 | $40.16 | 994159 |
| 2026-01-16 | -83.33 | $41.15 | 663254 |
| 2026-01-15 | -66.85 | $41.24 | 806832 |
| 2026-01-14 | -69.06 | $41.20 | 602200 |
| 2026-01-13 | -37.57 | $41.77 | 615000 |
| 2026-01-12 | -33.15 | $41.85 | 508848 |
| 2026-01-09 | -34.81 | $41.82 | 510301 |
| 2026-01-08 | -43.65 | $41.66 | 1.7M |
| 2026-01-07 | -23.76 | $42.02 | 293200 |
| 2026-01-06 | -35.36 | $41.81 | 496100 |
| 2026-01-05 | -43.09 | $41.67 | 454400 |
| 2026-01-02 | -46.96 | $41.60 | 515300 |
| 2025-12-31 | -41.44 | $41.70 | 303200 |
| 2025-12-30 | -23.20 | $42.03 | 356324 |
| 2025-12-29 | -18.78 | $42.11 | 432400 |
| 2025-12-26 | -7.73 | $42.31 | 247800 |
| 2025-12-24 | -2.92 | $42.30 | 282344 |
| 2025-12-23 | -4.79 | $42.23 | 379642 |
| 2025-12-22 | -21.23 | $41.93 | 751115 |
| 2025-12-19 | -21.17 | $41.73 | 353900 |
| 2025-12-18 | -41.61 | $41.17 | 322400 |
| 2025-12-17 | -60.95 | $40.64 | 344500 |
| 2025-12-16 | -35.77 | $41.33 | 689100 |
| 2025-12-15 | -38.69 | $41.25 | 352703 |
| 2025-12-12 | -32.48 | $41.42 | 332422 |
| 2025-12-11 | -7.66 | $42.10 | 309701 |
| 2025-12-10 | -12.33 | $42.13 | 756700 |
| 2025-12-09 | -14.04 | $42.08 | 312410 |
| 2025-12-08 | -14.38 | $42.07 | 448428 |
| 2025-12-05 | -11.99 | $42.14 | 539315 |
| 2025-12-04 | -17.12 | $41.99 | 461200 |
| 2025-12-03 | -19.52 | $41.92 | 568401 |
| 2025-12-02 | -18.15 | $41.96 | 886217 |
| 2025-12-01 | -35.94 | $41.78 | 1.8M |
| 2025-11-28 | -31.88 | $41.92 | 396141 |
| 2025-11-26 | -36.23 | $41.77 | 1.0M |
| 2025-11-25 | -49.04 | $41.43 | 690047 |
| 2025-11-24 | -57.26 | $41.13 | 435800 |
| 2025-11-21 | -83.29 | $40.18 | 553802 |
| 2025-11-20 | -98.21 | $39.93 | 433512 |
| 2025-11-19 | -82.94 | $40.74 | 345900 |
| 2025-11-18 | -90.64 | $40.51 | 758900 |
| 2025-11-17 | -85.11 | $40.99 | 423103 |
| 2025-11-14 | -69.08 | $41.41 | 708800 |
| 2025-11-13 | -65.40 | $41.33 | 547396 |
| 2025-11-12 | -34.59 | $42.21 | 311818 |
| 2025-11-11 | -32.19 | $42.28 | 427433 |
| 2025-11-10 | -30.99 | $42.25 | 431976 |
| 2025-11-07 | -60.38 | $41.33 | 787318 |
| 2025-11-06 | -55.73 | $41.47 | 286355 |
| 2025-11-05 | -35.03 | $42.12 | 265415 |
| 2025-11-04 | -38.85 | $42.00 | 502330 |
| 2025-11-03 | -14.01 | $42.78 | 348423 |
| 2025-10-31 | -19.75 | $42.60 | 264534 |
| 2025-10-30 | -25.16 | $42.43 | 408800 |
| 2025-10-29 | -3.18 | $43.12 | 418908 |
| 2025-10-28 | -4.76 | $42.88 | 424600 |
| 2025-10-27 | -2.87 | $42.45 | 890900 |
| 2025-10-24 | -8.57 | $41.68 | 519200 |
| 2025-10-23 | -16.67 | $41.33 | 304422 |
| 2025-10-22 | -40.00 | $40.98 | 1.7M |
| 2025-10-21 | -15.33 | $41.35 | 760406 |
| 2025-10-20 | -18.67 | $41.30 | 415800 |
| 2025-10-17 | -51.33 | $40.81 | 262800 |
| 2025-10-16 | -67.33 | $40.57 | 484742 |
| 2025-10-15 | -56.67 | $40.73 | 461303 |
| 2025-10-14 | -65.33 | $40.60 | 477784 |
| 2025-10-13 | -44.00 | $40.92 | 1.1M |
| 2025-10-10 | -98.00 | $40.11 | 525471 |
| 2025-10-09 | -7.80 | $41.41 | 439125 |
| 2025-10-08 | -2.60 | $41.48 | 223900 |
| 2025-10-07 | -24.12 | $41.11 | 649300 |
| 2025-10-06 | -6.80 | $41.38 | 327824 |
| 2025-10-03 | -16.02 | $41.19 | 269400 |
| 2025-10-02 | -7.11 | $41.34 | 776182 |
| 2025-10-01 | -6.80 | $41.32 | 305676 |
| 2025-09-30 | -13.86 | $41.12 | 892800 |
| 2025-09-29 | -16.22 | $40.95 | 1.0M |
| 2025-09-26 | -21.02 | $40.79 | 288400 |
| 2025-09-25 | -27.63 | $40.57 | 438012 |
| 2025-09-24 | -21.02 | $40.79 | 315817 |
| 2025-09-23 | -15.02 | $40.99 | 379000 |
| 2025-09-22 | -1.80 | $41.43 | 294400 |
| 2025-09-19 | -2.01 | $41.09 | 285900 |
| 2025-09-18 | -6.01 | $40.78 | 298047 |
| 2025-09-17 | -9.66 | $40.52 | 227807 |
| 2025-09-16 | -3.45 | $40.70 | 254747 |
| 2025-09-15 | -0.35 | $40.73 | 368100 |
| 2025-09-12 | -3.20 | $40.32 | 182100 |
| 2025-09-11 | -3.46 | $40.13 | 198243 |
| 2025-09-10 | -7.14 | $39.98 | 317600 |
| 2025-09-09 | -0.55 | $39.72 | 197318 |
| 2025-09-08 | -7.65 | $39.59 | 253500 |
| 2025-09-05 | -24.18 | $39.28 | 288648 |
| 2025-09-04 | -2.67 | $39.36 | 245604 |
| 2025-09-03 | -24.67 | $39.03 | 295200 |
| 2025-09-02 | -51.33 | $38.63 | 283100 |
| 2025-08-29 | -29.76 | $38.90 | 242525 |
| 2025-08-28 | -2.31 | $39.35 | 310311 |
| 2025-08-27 | -12.15 | $39.12 | 275528 |
| 2025-08-26 | -13.55 | $39.09 | 262914 |
| 2025-08-25 | -21.96 | $38.91 | 345400 |
| 2025-08-22 | -21.03 | $38.93 | 577849 |
| 2025-08-21 | -51.40 | $38.28 | 6.7M |
| 2025-08-20 | -46.26 | $38.39 | 407200 |
| 2025-08-19 | -35.05 | $38.63 | 461847 |
| 2025-08-18 | -9.81 | $39.17 | 313801 |
| 2025-08-15 | -14.02 | $39.08 | 363636 |
| 2025-08-14 | -6.54 | $39.24 | 204602 |
| 2025-08-13 | -9.81 | $39.17 | 290129 |
| 2025-08-12 | -1.43 | $39.17 | 181701 |
| 2025-08-11 | -15.18 | $38.72 | 261100 |
| 2025-08-08 | -1.09 | $38.86 | 293157 |
| 2025-08-07 | -19.44 | $38.49 | 596324 |
| 2025-08-06 | -23.89 | $38.41 | 310410 |
| 2025-08-05 | -50.00 | $37.94 | 360704 |
| 2025-08-04 | -37.37 | $38.13 | 291357 |
| 2025-08-01 | -73.23 | $37.39 | 395400 |
| 2025-07-31 | -32.32 | $38.20 | 249301 |
| 2025-07-30 | -17.24 | $38.07 | 312200 |
| 2025-07-29 | -18.38 | $38.03 | 265539 |
| 2025-07-28 | -2.26 | $38.25 | 207235 |
| 2025-07-25 | -4.09 | $38.13 | 239724 |
| 2025-07-24 | -7.30 | $37.93 | 231405 |
| 2025-07-23 | -4.44 | $37.87 | 244736 |
| 2025-07-22 | -18.50 | $37.58 | 407700 |
| 2025-07-21 | -4.90 | $37.81 | 195700 |
| 2025-07-18 | -3.35 | $37.69 | 279200 |
| 2025-07-17 | -2.66 | $37.65 | 262300 |
| 2025-07-16 | -5.95 | $37.46 | 493000 |
| 2025-07-15 | -11.90 | $37.31 | 236523 |
| 2025-07-14 | -3.91 | $37.30 | 276900 |
| 2025-07-11 | -10.43 | $37.15 | 176600 |
| 2025-07-10 | -3.48 | $37.31 | 262528 |
| 2025-07-09 | -3.48 | $37.31 | 320924 |
| 2025-07-08 | -17.54 | $36.97 | 248856 |
| 2025-07-07 | -15.35 | $37.02 | 284420 |
| 2025-07-03 | -2.19 | $37.32 | 165620 |
| 2025-07-02 | -8.87 | $36.94 | 237608 |
| 2025-07-01 | -21.84 | $36.67 | 405500 |
| 2025-06-30 | -3.61 | $37.03 | 290000 |
| 2025-06-27 | -1.20 | $36.84 | 329118 |
| 2025-06-26 | -3.10 | $36.56 | 241434 |
| 2025-06-25 | -7.43 | $36.24 | 416742 |
| 2025-06-24 | -4.35 | $36.13 | 421612 |
| 2025-06-23 | -20.56 | $35.60 | 591293 |
| 2025-06-20 | -40.19 | $35.18 | 374100 |
| 2025-06-18 | -27.57 | $35.45 | 359847 |
| 2025-06-17 | -26.17 | $35.48 | 457000 |
| 2025-06-16 | -9.81 | $35.83 | 340447 |
| 2025-06-13 | -31.78 | $35.36 | 811609 |
| 2025-06-12 | -8.88 | $35.85 | 185529 |
| 2025-06-11 | -13.55 | $35.75 | 292359 |
| 2025-06-10 | -1.00 | $35.88 | 496300 |
| 2025-06-09 | -4.15 | $35.69 | 861000 |
| 2025-06-06 | -3.43 | $35.66 | 216506 |
| 2025-06-05 | -14.20 | $35.29 | 319239 |
| 2025-06-04 | -1.72 | $35.48 | 397200 |
| 2025-06-03 | -2.98 | $35.31 | 240629 |
| 2025-06-02 | -7.58 | $35.10 | 687500 |
| 2025-05-30 | -14.85 | $34.86 | 143400 |
| 2025-05-29 | -13.03 | $34.92 | 257321 |
| 2025-05-28 | -6.53 | $34.87 | 199186 |
| 2025-05-27 | -3.56 | $34.94 | 224337 |
| 2025-05-23 | -23.41 | $34.16 | 225723 |
| 2025-05-22 | -14.76 | $34.50 | 151708 |
| 2025-05-21 | -14.70 | $34.42 | 177787 |
| 2025-05-20 | -4.02 | $34.89 | 296600 |
| 2025-05-19 | -0.69 | $35.04 | 246000 |
| 2025-05-16 | 0.00 | $35.05 | 406200 |
| 2025-05-15 | -2.19 | $34.90 | 247475 |
| 2025-05-14 | -1.42 | $34.88 | 289700 |
| 2025-05-13 | -1.96 | $34.64 | 1.6M |
| 2025-05-12 | 0.00 | $34.10 | 391438 |
| 2025-05-09 | -8.88 | $32.65 | 451322 |
| 2025-05-08 | -7.97 | $32.69 | 205446 |
| 2025-05-07 | -11.52 | $32.45 | 183600 |
| 2025-05-06 | -11.66 | $32.40 | 144930 |
| 2025-05-05 | -5.38 | $32.71 | 183300 |
| 2025-05-02 | -2.12 | $32.91 | 272939 |
| 2025-05-01 | -6.59 | $32.44 | 301212 |
| 2025-04-30 | -5.02 | $32.02 | 260800 |
| 2025-04-29 | -5.02 | $32.02 | 479537 |
| 2025-04-28 | -8.55 | $31.83 | 367038 |
| 2025-04-25 | -8.18 | $31.85 | 616949 |
| 2025-04-24 | -21.83 | $31.35 | 324400 |
| 2025-04-23 | -42.83 | $30.46 | 329918 |
| 2025-04-22 | -54.83 | $29.76 | 453132 |
| 2025-04-21 | -67.19 | $28.98 | 375426 |
| 2025-04-17 | -54.68 | $29.77 | 610000 |
| 2025-04-16 | -53.57 | $29.84 | 495100 |
| 2025-04-15 | -39.30 | $30.74 | 318504 |
| 2025-04-14 | -39.30 | $30.74 | 596000 |
| 2025-04-11 | -42.31 | $30.55 | 408138 |
| 2025-04-10 | -51.98 | $29.94 | 665649 |
| 2025-04-09 | -31.85 | $31.21 | 939140 |
| 2025-04-08 | -83.36 | $27.96 | 1.0M |
| 2025-04-07 | -75.91 | $28.43 | 1.2M |
| 2025-04-04 | -99.38 | $28.40 | 1.0M |
| 2025-04-03 | -98.72 | $30.13 | 1.3M |
| 2025-04-02 | -51.63 | $32.08 | 338500 |
| 2025-04-01 | -65.19 | $31.78 | 684200 |
| 2025-03-31 | -73.45 | $31.50 | 447933 |
| 2025-03-28 | -97.10 | $31.44 | 506500 |
| 2025-03-27 | -73.62 | $32.25 | 364336 |
| 2025-03-26 | -71.32 | $32.45 | 291343 |
| 2025-03-25 | -53.67 | $33.17 | 909200 |
| 2025-03-24 | -58.23 | $32.99 | 463100 |
| 2025-03-21 | -78.65 | $32.29 | 357965 |
| 2025-03-20 | -84.71 | $32.12 | 433847 |
| 2025-03-19 | -83.52 | $32.20 | 502921 |
| 2025-03-18 | -92.28 | $31.75 | 526538 |
| 2025-03-17 | -82.50 | $32.28 | 461600 |
| 2025-03-14 | -83.43 | $32.23 | 410841 |
| 2025-03-13 | -98.32 | $31.43 | 731638 |
| 2025-03-12 | -85.61 | $32.13 | 363405 |
| 2025-03-11 | -94.02 | $31.68 | 631100 |
| 2025-03-10 | -94.08 | $31.78 | 672083 |
| 2025-03-07 | -82.19 | $33.11 | 543803 |
| 2025-03-06 | -96.68 | $32.92 | 560100 |
| 2025-03-05 | -73.20 | $33.87 | 550100 |
| 2025-03-04 | -84.79 | $33.42 | 1.1M |
| 2025-03-03 | -92.79 | $33.62 | 518319 |
| 2025-02-28 | -70.92 | $34.54 | 410800 |
| 2025-02-27 | -100.00 | $33.92 | 413200 |
| 2025-02-26 | -76.52 | $34.95 | 984113 |
| 2025-02-25 | -84.78 | $34.76 | 375843 |
| 2025-02-24 | -95.73 | $35.14 | 462500 |
| 2025-02-21 | -71.93 | $35.55 | 371838 |
| 2025-02-20 | -23.98 | $36.37 | 322500 |
| 2025-02-19 | -9.94 | $36.61 | 344000 |
| 2025-02-18 | -12.87 | $36.56 | 303501 |
| 2025-02-14 | -12.28 | $36.57 | 232100 |
| 2025-02-13 | -20.47 | $36.43 | 273586 |
| 2025-02-12 | -48.54 | $35.95 | 318603 |
| 2025-02-11 | -37.85 | $35.97 | 306813 |
| 2025-02-10 | -32.89 | $36.04 | 286712 |
| 2025-02-07 | -46.67 | $35.73 | 357832 |
| 2025-02-06 | -28.44 | $36.14 | 597529 |
| 2025-02-05 | -36.44 | $35.96 | 513000 |
| 2025-02-04 | -39.11 | $35.90 | 471126 |
| 2025-02-03 | -56.89 | $35.50 | 457212 |
| 2025-01-31 | -40.44 | $35.87 | 439541 |
| 2025-01-30 | -36.00 | $35.97 | 301439 |
| 2025-01-29 | -38.22 | $35.92 | 440613 |
| 2025-01-28 | -28.44 | $36.14 | 440900 |
| 2025-01-27 | -60.89 | $35.41 | 501300 |
| 2025-01-24 | -13.78 | $36.47 | 314848 |
| 2025-01-23 | -2.75 | $36.65 | 448331 |
| 2025-01-22 | -8.26 | $36.53 | 711100 |
| 2025-01-21 | -27.52 | $36.11 | 1.7M |
| 2025-01-17 | -43.70 | $35.87 | 502818 |
| 2025-01-16 | -61.34 | $35.45 | 343500 |
| 2025-01-15 | -49.16 | $35.74 | 308837 |
| 2025-01-14 | -85.71 | $34.87 | 389558 |
| 2025-01-13 | -80.25 | $35.00 | 348669 |
| 2025-01-10 | -84.06 | $35.17 | 717078 |
| 2025-01-08 | -61.66 | $35.72 | 508051 |
| 2025-01-07 | -66.32 | $35.63 | 358783 |
| 2025-01-06 | -29.02 | $36.35 | 347403 |
| 2025-01-03 | -54.92 | $35.85 | 735723 |
| 2025-01-02 | -82.38 | $35.32 | 364222 |
| 2024-12-31 | -86.11 | $35.36 | 323736 |
| 2024-12-30 | -65.29 | $35.65 | 397200 |
| 2024-12-27 | -37.39 | $36.08 | 258504 |
| 2024-12-26 | -12.50 | $36.60 | 177449 |
| 2024-12-24 | -8.47 | $36.70 | 245832 |
| 2024-12-23 | -26.69 | $36.24 | 392993 |
| 2024-12-20 | -43.43 | $35.82 | 268251 |
| 2024-12-19 | -48.25 | $35.53 | 369100 |
| 2024-12-18 | -48.95 | $35.51 | 329738 |
| 2024-12-17 | -4.21 | $36.75 | 279800 |
| 2024-12-16 | -1.39 | $36.83 | 366782 |
| 2024-12-13 | -9.47 | $36.32 | 260300 |
| 2024-12-12 | -11.74 | $36.26 | 234944 |
| 2024-12-11 | -1.52 | $36.53 | 224065 |
| 2024-12-10 | -14.77 | $35.95 | 324974 |
| 2024-12-09 | -9.48 | $36.03 | 291400 |
| 2024-12-06 | -0.43 | $36.24 | 262709 |
| 2024-12-05 | -5.99 | $35.97 | 249320 |
| 2024-12-04 | 0.00 | $36.00 | 352300 |
| 2024-12-03 | 0.00 | $35.50 | 225700 |
| 2024-12-02 | -3.11 | $35.30 | 272600 |
| 2024-11-29 | -14.69 | $34.92 | 223500 |
| 2024-11-27 | -25.11 | $34.67 | 290819 |
| 2024-11-26 | -15.25 | $34.89 | 321409 |
| 2024-11-25 | -30.94 | $34.54 | 306500 |
| 2024-11-22 | -30.94 | $34.54 | 206828 |
| 2024-11-21 | -31.84 | $34.52 | 448153 |
| 2024-11-20 | -35.87 | $34.43 | 221600 |
| 2024-11-19 | -31.84 | $34.52 | 134126 |
| 2024-11-18 | -45.74 | $34.21 | 193000 |
| 2024-11-15 | -52.47 | $34.06 | 250802 |
| 2024-11-14 | -17.04 | $34.85 | 169000 |
| 2024-11-13 | -9.87 | $35.01 | 211200 |
| 2024-11-12 | -4.13 | $35.09 | 288949 |
| 2024-11-11 | -5.50 | $35.06 | 293400 |
| 2024-11-08 | -2.79 | $35.09 | 299500 |
| 2024-11-07 | -3.35 | $35.02 | 315900 |
| 2024-11-06 | -1.31 | $34.51 | 357010 |
| 2024-11-05 | -50.79 | $33.62 | 202800 |
| 2024-11-04 | -81.54 | $33.20 | 227606 |
| 2024-11-01 | -61.94 | $33.30 | 238147 |
| 2024-10-31 | -81.29 | $33.00 | 306112 |
| 2024-10-30 | -13.61 | $34.03 | 218521 |
| 2024-10-29 | -3.95 | $34.12 | 181932 |
| 2024-10-28 | -17.07 | $33.78 | 149915 |
| 2024-10-25 | -18.90 | $33.75 | 172000 |
| 2024-10-24 | -26.22 | $33.63 | 153300 |
| 2024-10-23 | -37.20 | $33.45 | 175609 |
| 2024-10-22 | -7.32 | $33.94 | 237915 |
| 2024-10-21 | -3.16 | $33.95 | 147122 |
| 2024-10-18 | -11.39 | $33.82 | 149900 |
| 2024-10-17 | -24.68 | $33.61 | 167632 |
| 2024-10-16 | -25.32 | $33.60 | 123649 |
| 2024-10-15 | -22.16 | $33.57 | 309205 |
| 2024-10-14 | -5.15 | $33.89 | 225800 |
| 2024-10-11 | -2.33 | $33.61 | 225600 |
| 2024-10-10 | -3.01 | $33.54 | 182400 |
| 2024-10-09 | -0.56 | $33.52 | 264200 |
| 2024-10-08 | -9.35 | $33.24 | 210500 |
| 2024-10-07 | -26.26 | $32.77 | 225406 |
| 2024-10-04 | -12.24 | $33.14 | 191400 |
| 2024-10-03 | -24.09 | $32.77 | 162600 |
| 2024-10-02 | -25.74 | $32.72 | 208900 |
| 2024-10-01 | -26.73 | $32.69 | 200630 |
| 2024-09-30 | -10.56 | $33.18 | 188400 |
| 2024-09-27 | -16.17 | $33.01 | 198500 |
| 2024-09-26 | -10.89 | $33.17 | 212788 |
| 2024-09-25 | -5.47 | $33.06 | 258000 |
| 2024-09-24 | 0.00 | $33.06 | 249700 |
| 2024-09-23 | -6.64 | $32.86 | 287800 |
| 2024-09-20 | -9.77 | $32.78 | 148905 |
| 2024-09-19 | -4.30 | $32.92 | 251530 |
| 2024-09-18 | -30.67 | $32.12 | 180789 |
| 2024-09-17 | -27.31 | $32.20 | 226700 |
| 2024-09-16 | -28.57 | $32.17 | 120500 |
| 2024-09-13 | -23.53 | $32.29 | 146026 |
| 2024-09-12 | -30.25 | $32.13 | 154934 |
| 2024-09-11 | -43.70 | $31.81 | 142340 |
| 2024-09-10 | -72.69 | $31.12 | 117836 |
| 2024-09-09 | -81.71 | $30.84 | 165047 |
| 2024-09-06 | -84.93 | $30.54 | 211700 |
| 2024-09-05 | -46.99 | $31.29 | 152000 |
| 2024-09-04 | -46.09 | $31.20 | 246100 |
| 2024-09-03 | -40.87 | $31.35 | 265800 |
| 2024-08-30 | -11.30 | $32.33 | 179712 |
| 2024-08-29 | -18.48 | $32.00 | 213800 |
| 2024-08-28 | -16.30 | $32.10 | 201415 |
| 2024-08-27 | -8.04 | $32.48 | 189900 |
| 2024-08-26 | -10.00 | $32.39 | 296919 |
| 2024-08-23 | -6.30 | $32.56 | 193346 |
| 2024-08-22 | -14.35 | $32.19 | 246500 |
| 2024-08-21 | -2.24 | $32.61 | 150600 |
| 2024-08-20 | -3.42 | $32.49 | 207400 |
| 2024-08-19 | -1.83 | $32.54 | 254000 |
| 2024-08-16 | -11.67 | $32.11 | 211675 |
| 2024-08-15 | -12.36 | $32.08 | 281800 |
| 2024-08-14 | -27.92 | $31.40 | 312800 |
| 2024-08-13 | -32.52 | $31.28 | 239918 |
| 2024-08-12 | -56.06 | $30.57 | 274605 |
| 2024-08-09 | -58.92 | $30.46 | 260400 |
| 2024-08-08 | -62.83 | $30.25 | 239000 |
| 2024-08-07 | -81.23 | $29.29 | 414712 |
| 2024-08-06 | -75.63 | $29.60 | 514011 |
| 2024-08-05 | -80.69 | $29.32 | 790000 |
| 2024-08-02 | -91.15 | $30.29 | 568400 |
| 2024-08-01 | -83.23 | $31.06 | 364016 |
| 2024-07-31 | -66.77 | $31.60 | 242326 |
| 2024-07-30 | -93.29 | $30.73 | 278835 |
| 2024-07-29 | -81.00 | $31.19 | 256831 |
| 2024-07-26 | -81.31 | $31.18 | 249300 |
| 2024-07-25 | -90.65 | $30.88 | 319708 |
| 2024-07-24 | -98.87 | $31.16 | 437100 |
| 2024-07-23 | -71.36 | $32.37 | 194831 |
| 2024-07-22 | -73.87 | $32.32 | 249604 |
| 2024-07-19 | -98.49 | $31.83 | 438925 |
| 2024-07-18 | -83.76 | $32.14 | 394710 |
| 2024-07-17 | -74.11 | $32.33 | 427800 |
| 2024-07-16 | -24.87 | $33.30 | 251967 |
| 2024-07-15 | -21.32 | $33.37 | 297400 |
| 2024-07-12 | -29.29 | $33.21 | 220423 |
| 2024-07-11 | -34.93 | $33.06 | 413000 |
| 2024-07-10 | -0.36 | $33.78 | 196600 |
| 2024-07-09 | -7.12 | $33.43 | 223143 |
| 2024-07-08 | 0.00 | $33.42 | 296231 |
| 2024-07-05 | -0.41 | $33.35 | 275100 |
| 2024-07-03 | -1.25 | $33.00 | 197404 |
| 2024-07-02 | -2.73 | $32.73 | 228401 |
| 2024-07-01 | -9.78 | $32.53 | 265000 |
| 2024-06-28 | -17.25 | $32.26 | 239600 |
| 2024-06-27 | -8.58 | $32.44 | 540303 |
| 2024-06-26 | -10.56 | $32.38 | 226742 |
| 2024-06-25 | -14.85 | $32.25 | 284100 |
| 2024-06-24 | -29.04 | $31.82 | 505800 |
| 2024-06-21 | -15.84 | $32.22 | 228107 |
| 2024-06-20 | -13.20 | $32.30 | 286000 |
| 2024-06-18 | -2.73 | $32.52 | 374949 |
| 2024-06-17 | -4.78 | $32.46 | 329022 |
| 2024-06-14 | 0.00 | $32.18 | 261816 |
| 2024-06-13 | -5.67 | $32.00 | 242151 |
| 2024-06-12 | -8.23 | $31.90 | 329800 |
| 2024-06-11 | 0.00 | $31.49 | 224406 |
| 2024-06-10 | -1.80 | $31.19 | 219300 |
| 2024-06-07 | -12.05 | $31.00 | 179900 |
| 2024-06-06 | -5.85 | $31.04 | 231203 |
| 2024-06-05 | 0.00 | $31.03 | 301800 |
| 2024-06-04 | -17.97 | $30.44 | 223013 |
| 2024-06-03 | -21.13 | $30.37 | 349738 |
| 2024-05-31 | -28.99 | $30.18 | 244034 |
| 2024-05-30 | -23.63 | $30.11 | 194339 |
| 2024-05-29 | -4.07 | $30.57 | 195532 |
| 2024-05-28 | -1.22 | $30.64 | 157749 |
| 2024-05-24 | -7.44 | $30.45 | 173100 |
| 2024-05-23 | -18.18 | $30.19 | 170800 |
| 2024-05-22 | -6.04 | $30.26 | 215017 |
| 2024-05-21 | 0.00 | $30.38 | 171500 |
| 2024-05-20 | -3.09 | $30.28 | 241900 |
| 2024-05-17 | -8.95 | $30.11 | 163600 |
| 2024-05-16 | -8.14 | $30.13 | 203630 |
| 2024-05-15 | 0.00 | $30.27 | 392100 |
| 2024-05-14 | -0.96 | $29.83 | 208200 |
| 2024-05-13 | -7.43 | $29.63 | 172900 |
| 2024-05-10 | -8.42 | $29.61 | 134149 |
| 2024-05-09 | -2.63 | $29.61 | 212500 |
| 2024-05-08 | -11.62 | $29.51 | 127315 |
| 2024-05-07 | -10.61 | $29.53 | 105102 |
| 2024-05-06 | -10.10 | $29.54 | 190300 |
| 2024-05-03 | -29.80 | $29.15 | 221733 |
| 2024-05-02 | -55.05 | $28.65 | 168500 |
| 2024-05-01 | -75.38 | $28.25 | 176114 |
| 2024-04-30 | -71.36 | $28.33 | 187024 |
| 2024-04-29 | -44.72 | $28.86 | 139011 |
| 2024-04-26 | -46.50 | $28.83 | 149028 |
| 2024-04-25 | -74.50 | $28.27 | 166800 |
| 2024-04-24 | -66.67 | $28.43 | 198000 |
| 2024-04-23 | -64.88 | $28.48 | 159900 |
| 2024-04-22 | -84.39 | $28.08 | 383841 |
| 2024-04-19 | -96.21 | $27.84 | 340100 |
| 2024-04-18 | -97.39 | $28.44 | 209900 |
| 2024-04-17 | -94.48 | $28.56 | 166403 |
| 2024-04-16 | -93.16 | $28.84 | 241700 |
| 2024-04-15 | -98.28 | $28.79 | 195600 |
| 2024-04-12 | -57.52 | $29.28 | 159300 |
| 2024-04-11 | -21.24 | $29.69 | 196126 |
| 2024-04-10 | -59.29 | $29.26 | 255609 |
| 2024-04-09 | -41.59 | $29.46 | 162214 |
| 2024-04-08 | -39.68 | $29.43 | 225200 |
| 2024-04-05 | -38.89 | $29.44 | 259808 |
| 2024-04-04 | -71.43 | $29.03 | 145431 |
| 2024-04-03 | -39.68 | $29.43 | 212126 |
| 2024-04-02 | -41.73 | $29.35 | 162100 |
| 2024-04-01 | -25.90 | $29.57 | 172320 |
| 2024-03-28 | -27.34 | $29.55 | 144500 |
| 2024-03-27 | -22.30 | $29.62 | 474500 |
| 2024-03-26 | -25.90 | $29.57 | 130801 |
| 2024-03-25 | -18.71 | $29.67 | 178500 |
| 2024-03-22 | -11.51 | $29.77 | 241734 |
| 2024-03-21 | -15.83 | $29.71 | 184409 |
| 2024-03-20 | -2.56 | $29.65 | 148000 |
| 2024-03-19 | -12.92 | $29.29 | 256500 |
| 2024-03-18 | -22.47 | $29.12 | 253800 |
| 2024-03-15 | -34.83 | $28.90 | 197600 |
| 2024-03-14 | -16.85 | $29.22 | 146749 |
| 2024-03-13 | -17.98 | $29.20 | 196800 |
| 2024-03-12 | -12.36 | $29.30 | 149300 |
| 2024-03-11 | -42.13 | $28.77 | 178744 |
| 2024-03-08 | -33.15 | $28.93 | 201625 |
| 2024-03-07 | -5.06 | $29.24 | 166345 |
| 2024-03-06 | -29.68 | $28.83 | 139700 |
| 2024-03-05 | -38.06 | $28.70 | 174800 |
| 2024-03-04 | -10.69 | $29.12 | 195600 |
| 2024-03-01 | -1.59 | $29.26 | 132500 |
| 2024-02-29 | -9.80 | $28.88 | 147513 |
| 2024-02-28 | -16.36 | $28.73 | 150701 |
| 2024-02-27 | -11.68 | $28.83 | 145300 |
| 2024-02-26 | -15.42 | $28.75 | 708033 |
| 2024-02-23 | -12.15 | $28.82 | 195700 |
| 2024-02-22 | -1.54 | $28.86 | 155100 |
| 2024-02-21 | -41.67 | $27.99 | 115653 |
| 2024-02-20 | -38.33 | $28.05 | 147735 |
| 2024-02-16 | -22.78 | $28.33 | 78331 |
| 2024-02-15 | -11.11 | $28.52 | 123448 |
| 2024-02-14 | -12.17 | $28.46 | 145724 |
| 2024-02-13 | -23.17 | $28.14 | 170200 |
| 2024-02-12 | -9.27 | $28.50 | 189417 |
| 2024-02-09 | -0.40 | $28.67 | 150936 |
| 2024-02-08 | -2.67 | $28.34 | 94100 |
| 2024-02-07 | -0.91 | $28.31 | 81800 |
| 2024-02-06 | -3.35 | $27.94 | 128200 |
| 2024-02-05 | -2.08 | $27.92 | 140700 |
| 2024-02-02 | -1.21 | $27.89 | 156277 |
| 2024-02-01 | -13.89 | $27.31 | 107931 |
| 2024-01-31 | -30.56 | $26.95 | 148628 |
| 2024-01-30 | -5.56 | $27.49 | 126700 |
| 2024-01-29 | 0.00 | $27.60 | 336900 |
| 2024-01-26 | -13.02 | $27.32 | 145429 |
| 2024-01-25 | -11.16 | $27.36 | 142937 |
| 2024-01-24 | -11.63 | $27.35 | 339026 |
| 2024-01-23 | -2.73 | $27.23 | 121699 |
| 2024-01-22 | -7.10 | $27.15 | 240747 |
| 2024-01-19 | 0.00 | $27.12 | 115725 |
| 2024-01-18 | 0.00 | $26.72 | 139600 |
| 2024-01-17 | -20.18 | $26.36 | 117935 |
| 2024-01-16 | -8.77 | $26.49 | 110000 |
| 2024-01-12 | -9.65 | $26.48 | 88215 |
| 2024-01-11 | -12.28 | $26.45 | 99120 |
| 2024-01-10 | -5.00 | $26.40 | 90143 |
| 2024-01-09 | -27.03 | $26.15 | 142200 |
| 2024-01-08 | -34.17 | $26.04 | 167700 |
| 2024-01-05 | -70.87 | $25.55 | 114600 |
| 2024-01-04 | -66.43 | $25.52 | 134800 |
| 2024-01-03 | -49.36 | $25.68 | 153900 |
| 2024-01-02 | -38.46 | $25.85 | 272300 |
| 2023-12-29 | -14.10 | $26.23 | 99700 |
| 2023-12-28 | -5.77 | $26.36 | 848600 |
| 2023-12-27 | -5.77 | $26.36 | 150400 |
| 2023-12-26 | -7.05 | $26.34 | 165124 |
| 2023-12-22 | -10.26 | $26.29 | 126947 |
| 2023-12-21 | -9.62 | $26.30 | 85100 |
| 2023-12-20 | -28.21 | $26.01 | 180335 |
| 2023-12-19 | -0.69 | $26.32 | 305864 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.84
2026-07-23
Close Price
$42.51
Vol: 357294Average Directional Index - Detailed Analysis
Minimum
5.01
Average
24.90
Maximum
69.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.84 | $42.51 | 357294 |
| 2026-07-22 | 15.37 | $43.26 | 245301 |
| 2026-07-21 | 15.38 | $43.41 | 239769 |
| 2026-07-20 | 15.32 | $42.79 | 301221 |
| 2026-07-17 | 15.12 | $42.74 | 344742 |
| 2026-07-16 | 14.71 | $43.25 | 237500 |
| 2026-07-15 | 14.87 | $44.09 | 291100 |
| 2026-07-14 | 15.41 | $43.94 | 438616 |
| 2026-07-13 | 15.88 | $43.41 | 315500 |
| 2026-07-10 | 16.22 | $44.19 | 184831 |
| 2026-07-09 | 16.78 | $43.89 | 180100 |
| 2026-07-08 | 17.19 | $43.33 | 285400 |
| 2026-07-07 | 17.09 | $43.17 | 288600 |
| 2026-07-06 | 17.06 | $43.62 | 275969 |
| 2026-07-02 | 17.33 | $43.00 | 377641 |
| 2026-07-01 | 17.62 | $43.55 | 413549 |
| 2026-06-30 | 18.39 | $43.75 | 945926 |
| 2026-06-29 | 19.19 | $43.16 | 1.3M |
| 2026-06-26 | 19.52 | $42.19 | 645700 |
| 2026-06-25 | 19.23 | $42.09 | 718230 |
| 2026-06-24 | 19.04 | $42.57 | 743118 |
| 2026-06-23 | 19.17 | $42.56 | 439134 |
| 2026-06-22 | 19.20 | $43.31 | 649200 |
| 2026-06-18 | 19.72 | $43.72 | 486600 |
| 2026-06-17 | 20.18 | $43.19 | 692251 |
| 2026-06-16 | 20.67 | $43.72 | 400997 |
| 2026-06-15 | 21.64 | $44.05 | 557511 |
| 2026-06-12 | 22.69 | $43.04 | 284649 |
| 2026-06-11 | 22.97 | $42.99 | 619600 |
| 2026-06-10 | 23.18 | $42.25 | 640107 |
| 2026-06-09 | 23.51 | $43.12 | 605939 |
| 2026-06-08 | 23.85 | $43.45 | 329800 |
| 2026-06-05 | 25.08 | $43.37 | 505800 |
| 2026-06-04 | 26.37 | $44.91 | 598400 |
| 2026-06-03 | 26.60 | $44.87 | 1.8M |
| 2026-06-02 | 26.41 | $45.38 | 268535 |
| 2026-06-01 | 25.66 | $45.48 | 428900 |
| 2026-05-29 | 24.87 | $45.14 | 352739 |
| 2026-05-28 | 24.24 | $44.89 | 376171 |
| 2026-05-27 | 23.80 | $44.46 | 374126 |
| 2026-05-26 | 23.57 | $44.45 | 392226 |
| 2026-05-22 | 23.33 | $44.18 | 479800 |
| 2026-05-21 | 23.19 | $44.10 | 348283 |
| 2026-05-20 | 23.16 | $44.06 | 341471 |
| 2026-05-19 | 23.24 | $43.58 | 193633 |
| 2026-05-18 | 23.47 | $43.91 | 344900 |
| 2026-05-15 | 23.58 | $44.11 | 368036 |
| 2026-05-14 | 23.40 | $44.63 | 274300 |
| 2026-05-13 | 22.84 | $44.13 | 239519 |
| 2026-05-12 | 22.47 | $43.73 | 346400 |
| 2026-05-11 | 22.35 | $43.84 | 329600 |
| 2026-05-08 | 21.95 | $43.81 | 424594 |
| 2026-05-07 | 21.63 | $43.53 | 770835 |
| 2026-05-06 | 21.28 | $43.46 | 465500 |
| 2026-05-05 | 21.15 | $42.69 | 245667 |
| 2026-05-04 | 21.46 | $42.39 | 269047 |
| 2026-05-01 | 21.89 | $42.46 | 338011 |
| 2026-04-30 | 22.08 | $42.13 | 326700 |
| 2026-04-29 | 22.59 | $41.99 | 386742 |
| 2026-04-28 | 23.26 | $42.03 | 327800 |
| 2026-04-27 | 23.96 | $42.31 | 332978 |
| 2026-04-24 | 24.46 | $42.18 | 400826 |
| 2026-04-23 | 25.06 | $41.61 | 366761 |
| 2026-04-22 | 25.82 | $42.12 | 402223 |
| 2026-04-21 | 26.23 | $41.51 | 410325 |
| 2026-04-20 | 26.77 | $41.79 | 401935 |
| 2026-04-17 | 27.40 | $41.89 | 651150 |
| 2026-04-16 | 27.93 | $41.34 | 449415 |
| 2026-04-15 | 28.80 | $41.36 | 1.1M |
| 2026-04-14 | 29.77 | $40.64 | 538601 |
| 2026-04-13 | 31.20 | $39.93 | 501300 |
| 2026-04-10 | 32.51 | $39.43 | 427011 |
| 2026-04-09 | 33.65 | $39.30 | 451900 |
| 2026-04-08 | 34.68 | $39.05 | 823700 |
| 2026-04-07 | 35.78 | $38.05 | 923207 |
| 2026-04-06 | 35.85 | $37.98 | 453245 |
| 2026-04-02 | 36.13 | $37.82 | 450317 |
| 2026-04-01 | 36.30 | $37.88 | 564916 |
| 2026-03-31 | 36.76 | $37.49 | 599376 |
| 2026-03-30 | 36.75 | $36.08 | 836520 |
| 2026-03-27 | 35.75 | $36.31 | 1.2M |
| 2026-03-26 | 34.81 | $37.13 | 522382 |
| 2026-03-25 | 34.15 | $38.03 | 984000 |
| 2026-03-24 | 33.83 | $37.77 | 1.1M |
| 2026-03-23 | 33.10 | $38.14 | 750605 |
| 2026-03-20 | 32.48 | $37.60 | 504539 |
| 2026-03-19 | 31.33 | $38.30 | 1.6M |
| 2026-03-18 | 30.39 | $38.46 | 4.7M |
| 2026-03-17 | 29.62 | $39.01 | 835849 |
| 2026-03-16 | 29.10 | $38.98 | 493318 |
| 2026-03-13 | 28.38 | $38.48 | 471300 |
| 2026-03-12 | 27.62 | $38.94 | 1.2M |
| 2026-03-11 | 27.10 | $39.68 | 641935 |
| 2026-03-10 | 26.89 | $39.64 | 651434 |
| 2026-03-09 | 26.67 | $39.72 | 702533 |
| 2026-03-06 | 26.20 | $39.24 | 3.7M |
| 2026-03-05 | 25.98 | $39.76 | 861162 |
| 2026-03-04 | 25.91 | $39.75 | 408200 |
| 2026-03-03 | 25.90 | $39.33 | 1.1M |
| 2026-03-02 | 25.38 | $39.61 | 1.0M |
| 2026-02-27 | 24.97 | $39.55 | 364012 |
| 2026-02-26 | 24.82 | $39.90 | 697000 |
| 2026-02-25 | 24.76 | $40.30 | 510834 |
| 2026-02-24 | 25.08 | $39.81 | 337405 |
| 2026-02-23 | 24.84 | $39.37 | 863900 |
| 2026-02-20 | 24.58 | $39.91 | 648148 |
| 2026-02-19 | 24.43 | $39.56 | 588613 |
| 2026-02-18 | 23.86 | $39.67 | 548709 |
| 2026-02-17 | 23.31 | $39.42 | 668323 |
| 2026-02-13 | 22.39 | $39.19 | 521686 |
| 2026-02-12 | 21.56 | $39.42 | 617800 |
| 2026-02-11 | 20.82 | $40.16 | 1.0M |
| 2026-02-10 | 20.46 | $40.39 | 1.1M |
| 2026-02-09 | 20.33 | $40.58 | 445020 |
| 2026-02-06 | 20.16 | $40.25 | 550100 |
| 2026-02-05 | 19.53 | $39.40 | 505000 |
| 2026-02-04 | 18.27 | $40.04 | 909094 |
| 2026-02-03 | 17.14 | $40.40 | 529534 |
| 2026-02-02 | 16.22 | $41.19 | 453500 |
| 2026-01-30 | 15.80 | $40.98 | 420076 |
| 2026-01-29 | 15.21 | $41.25 | 892300 |
| 2026-01-28 | 14.60 | $41.46 | 460372 |
| 2026-01-27 | 14.65 | $41.57 | 359944 |
| 2026-01-26 | 14.84 | $41.27 | 382736 |
| 2026-01-23 | 14.65 | $40.95 | 538116 |
| 2026-01-22 | 14.12 | $40.87 | 626859 |
| 2026-01-21 | 13.29 | $40.55 | 921500 |
| 2026-01-20 | 12.23 | $40.16 | 994159 |
| 2026-01-16 | 10.83 | $41.15 | 663254 |
| 2026-01-15 | 10.18 | $41.24 | 806832 |
| 2026-01-14 | 9.55 | $41.20 | 602200 |
| 2026-01-13 | 8.88 | $41.77 | 615000 |
| 2026-01-12 | 8.88 | $41.85 | 508848 |
| 2026-01-09 | 8.89 | $41.82 | 510301 |
| 2026-01-08 | 8.76 | $41.66 | 1.7M |
| 2026-01-07 | 8.62 | $42.02 | 293200 |
| 2026-01-06 | 8.82 | $41.81 | 496100 |
| 2026-01-05 | 8.52 | $41.67 | 454400 |
| 2026-01-02 | 8.26 | $41.60 | 515300 |
| 2025-12-31 | 8.00 | $41.70 | 303200 |
| 2025-12-30 | 8.04 | $42.03 | 356324 |
| 2025-12-29 | 8.42 | $42.11 | 432400 |
| 2025-12-26 | 8.82 | $42.31 | 247800 |
| 2025-12-24 | 9.00 | $42.30 | 282344 |
| 2025-12-23 | 9.30 | $42.23 | 379642 |
| 2025-12-22 | 9.72 | $41.93 | 751115 |
| 2025-12-19 | 10.05 | $41.73 | 353900 |
| 2025-12-18 | 10.09 | $41.17 | 322400 |
| 2025-12-17 | 9.71 | $40.64 | 344500 |
| 2025-12-16 | 9.32 | $41.33 | 689100 |
| 2025-12-15 | 9.22 | $41.25 | 352703 |
| 2025-12-12 | 9.27 | $41.42 | 332422 |
| 2025-12-11 | 9.39 | $42.10 | 309701 |
| 2025-12-10 | 9.83 | $42.13 | 756700 |
| 2025-12-09 | 10.19 | $42.08 | 312410 |
| 2025-12-08 | 10.41 | $42.07 | 448428 |
| 2025-12-05 | 10.64 | $42.14 | 539315 |
| 2025-12-04 | 10.80 | $41.99 | 461200 |
| 2025-12-03 | 11.15 | $41.92 | 568401 |
| 2025-12-02 | 11.56 | $41.96 | 886217 |
| 2025-12-01 | 11.84 | $41.78 | 1.8M |
| 2025-11-28 | 12.36 | $41.92 | 396141 |
| 2025-11-26 | 12.71 | $41.77 | 1.0M |
| 2025-11-25 | 13.10 | $41.43 | 690047 |
| 2025-11-24 | 13.79 | $41.13 | 435800 |
| 2025-11-21 | 14.27 | $40.18 | 553802 |
| 2025-11-20 | 14.29 | $39.93 | 433512 |
| 2025-11-19 | 14.53 | $40.74 | 345900 |
| 2025-11-18 | 14.24 | $40.51 | 758900 |
| 2025-11-17 | 13.65 | $40.99 | 423103 |
| 2025-11-14 | 13.35 | $41.41 | 708800 |
| 2025-11-13 | 13.04 | $41.33 | 547396 |
| 2025-11-12 | 13.10 | $42.21 | 311818 |
| 2025-11-11 | 13.75 | $42.28 | 427433 |
| 2025-11-10 | 14.28 | $42.25 | 431976 |
| 2025-11-07 | 14.84 | $41.33 | 787318 |
| 2025-11-06 | 14.51 | $41.47 | 286355 |
| 2025-11-05 | 14.75 | $42.12 | 265415 |
| 2025-11-04 | 15.49 | $42.00 | 502330 |
| 2025-11-03 | 16.25 | $42.78 | 348423 |
| 2025-10-31 | 16.31 | $42.60 | 264534 |
| 2025-10-30 | 16.43 | $42.43 | 408800 |
| 2025-10-29 | 16.67 | $43.12 | 418908 |
| 2025-10-28 | 16.47 | $42.88 | 424600 |
| 2025-10-27 | 16.43 | $42.45 | 890900 |
| 2025-10-24 | 16.82 | $41.68 | 519200 |
| 2025-10-23 | 17.45 | $41.33 | 304422 |
| 2025-10-22 | 17.58 | $40.98 | 1.7M |
| 2025-10-21 | 17.72 | $41.35 | 760406 |
| 2025-10-20 | 18.53 | $41.30 | 415800 |
| 2025-10-17 | 19.37 | $40.81 | 262800 |
| 2025-10-16 | 19.64 | $40.57 | 484742 |
| 2025-10-15 | 19.92 | $40.73 | 461303 |
| 2025-10-14 | 20.26 | $40.60 | 477784 |
| 2025-10-13 | 20.34 | $40.92 | 1.1M |
| 2025-10-10 | 20.90 | $40.11 | 525471 |
| 2025-10-09 | 21.48 | $41.41 | 439125 |
| 2025-10-08 | 21.62 | $41.48 | 223900 |
| 2025-10-07 | 21.79 | $41.11 | 649300 |
| 2025-10-06 | 22.01 | $41.38 | 327824 |
| 2025-10-03 | 22.05 | $41.19 | 269400 |
| 2025-10-02 | 22.10 | $41.34 | 776182 |
| 2025-10-01 | 21.95 | $41.32 | 305676 |
| 2025-09-30 | 21.89 | $41.12 | 892800 |
| 2025-09-29 | 22.03 | $40.95 | 1.0M |
| 2025-09-26 | 22.08 | $40.79 | 288400 |
| 2025-09-25 | 22.46 | $40.57 | 438012 |
| 2025-09-24 | 22.96 | $40.79 | 315817 |
| 2025-09-23 | 23.06 | $40.99 | 379000 |
| 2025-09-22 | 22.70 | $41.43 | 294400 |
| 2025-09-19 | 22.15 | $41.09 | 285900 |
| 2025-09-18 | 21.83 | $40.78 | 298047 |
| 2025-09-17 | 21.66 | $40.52 | 227807 |
| 2025-09-16 | 21.68 | $40.70 | 254747 |
| 2025-09-15 | 21.01 | $40.73 | 368100 |
| 2025-09-12 | 20.35 | $40.32 | 182100 |
| 2025-09-11 | 19.93 | $40.13 | 198243 |
| 2025-09-10 | 19.64 | $39.98 | 317600 |
| 2025-09-09 | 19.40 | $39.72 | 197318 |
| 2025-09-08 | 19.51 | $39.59 | 253500 |
| 2025-09-05 | 19.53 | $39.28 | 288648 |
| 2025-09-04 | 19.55 | $39.36 | 245604 |
| 2025-09-03 | 19.87 | $39.03 | 295200 |
| 2025-09-02 | 20.45 | $38.63 | 283100 |
| 2025-08-29 | 21.46 | $38.90 | 242525 |
| 2025-08-28 | 21.91 | $39.35 | 310311 |
| 2025-08-27 | 21.98 | $39.12 | 275528 |
| 2025-08-26 | 22.26 | $39.09 | 262914 |
| 2025-08-25 | 22.66 | $38.91 | 345400 |
| 2025-08-22 | 23.01 | $38.93 | 577849 |
| 2025-08-21 | 23.45 | $38.28 | 6.7M |
| 2025-08-20 | 24.53 | $38.39 | 407200 |
| 2025-08-19 | 25.66 | $38.63 | 461847 |
| 2025-08-18 | 25.96 | $39.17 | 313801 |
| 2025-08-15 | 25.58 | $39.08 | 363636 |
| 2025-08-14 | 25.17 | $39.24 | 204602 |
| 2025-08-13 | 24.59 | $39.17 | 290129 |
| 2025-08-12 | 23.98 | $39.17 | 181701 |
| 2025-08-11 | 23.48 | $38.72 | 261100 |
| 2025-08-08 | 23.10 | $38.86 | 293157 |
| 2025-08-07 | 22.80 | $38.49 | 596324 |
| 2025-08-06 | 22.56 | $38.41 | 310410 |
| 2025-08-05 | 22.58 | $37.94 | 360704 |
| 2025-08-04 | 22.74 | $38.13 | 291357 |
| 2025-08-01 | 23.02 | $37.39 | 395400 |
| 2025-07-31 | 23.74 | $38.20 | 249301 |
| 2025-07-30 | 23.22 | $38.07 | 312200 |
| 2025-07-29 | 23.29 | $38.03 | 265539 |
| 2025-07-28 | 23.17 | $38.25 | 207235 |
| 2025-07-25 | 22.75 | $38.13 | 239724 |
| 2025-07-24 | 22.40 | $37.93 | 231405 |
| 2025-07-23 | 22.16 | $37.87 | 244736 |
| 2025-07-22 | 22.11 | $37.58 | 407700 |
| 2025-07-21 | 22.06 | $37.81 | 195700 |
| 2025-07-18 | 21.51 | $37.69 | 279200 |
| 2025-07-17 | 21.09 | $37.65 | 262300 |
| 2025-07-16 | 20.70 | $37.46 | 493000 |
| 2025-07-15 | 20.52 | $37.31 | 236523 |
| 2025-07-14 | 19.99 | $37.30 | 276900 |
| 2025-07-11 | 19.65 | $37.15 | 176600 |
| 2025-07-10 | 19.37 | $37.31 | 262528 |
| 2025-07-09 | 19.01 | $37.31 | 320924 |
| 2025-07-08 | 18.58 | $36.97 | 248856 |
| 2025-07-07 | 18.32 | $37.02 | 284420 |
| 2025-07-03 | 18.04 | $37.32 | 165620 |
| 2025-07-02 | 17.49 | $36.94 | 237608 |
| 2025-07-01 | 17.26 | $36.67 | 405500 |
| 2025-06-30 | 17.02 | $37.03 | 290000 |
| 2025-06-27 | 16.34 | $36.84 | 329118 |
| 2025-06-26 | 15.82 | $36.56 | 241434 |
| 2025-06-25 | 15.46 | $36.24 | 416742 |
| 2025-06-24 | 15.27 | $36.13 | 421612 |
| 2025-06-23 | 15.23 | $35.60 | 591293 |
| 2025-06-20 | 15.72 | $35.18 | 374100 |
| 2025-06-18 | 16.21 | $35.45 | 359847 |
| 2025-06-17 | 16.46 | $35.48 | 457000 |
| 2025-06-16 | 16.61 | $35.83 | 340447 |
| 2025-06-13 | 16.57 | $35.36 | 811609 |
| 2025-06-12 | 16.69 | $35.85 | 185529 |
| 2025-06-11 | 16.42 | $35.75 | 292359 |
| 2025-06-10 | 16.14 | $35.88 | 496300 |
| 2025-06-09 | 15.94 | $35.69 | 861000 |
| 2025-06-06 | 15.82 | $35.66 | 216506 |
| 2025-06-05 | 15.69 | $35.29 | 319239 |
| 2025-06-04 | 15.57 | $35.48 | 397200 |
| 2025-06-03 | 15.59 | $35.31 | 240629 |
| 2025-06-02 | 15.69 | $35.10 | 687500 |
| 2025-05-30 | 16.00 | $34.86 | 143400 |
| 2025-05-29 | 16.43 | $34.92 | 257321 |
| 2025-05-28 | 16.60 | $34.87 | 199186 |
| 2025-05-27 | 16.92 | $34.94 | 224337 |
| 2025-05-23 | 17.36 | $34.16 | 225723 |
| 2025-05-22 | 18.23 | $34.50 | 151708 |
| 2025-05-21 | 18.80 | $34.42 | 177787 |
| 2025-05-20 | 19.40 | $34.89 | 296600 |
| 2025-05-19 | 19.74 | $35.04 | 246000 |
| 2025-05-16 | 20.10 | $35.05 | 406200 |
| 2025-05-15 | 20.29 | $34.90 | 247475 |
| 2025-05-14 | 20.49 | $34.88 | 289700 |
| 2025-05-13 | 20.62 | $34.64 | 1.6M |
| 2025-05-12 | 20.87 | $34.10 | 391438 |
| 2025-05-09 | 21.45 | $32.65 | 451322 |
| 2025-05-08 | 22.40 | $32.69 | 205446 |
| 2025-05-07 | 23.40 | $32.45 | 183600 |
| 2025-05-06 | 24.20 | $32.40 | 144930 |
| 2025-05-05 | 25.13 | $32.71 | 183300 |
| 2025-05-02 | 26.33 | $32.91 | 272939 |
| 2025-05-01 | 27.60 | $32.44 | 301212 |
| 2025-04-30 | 28.81 | $32.02 | 260800 |
| 2025-04-29 | 29.68 | $32.02 | 479537 |
| 2025-04-28 | 30.82 | $31.83 | 367038 |
| 2025-04-25 | 31.97 | $31.85 | 616949 |
| 2025-04-24 | 33.13 | $31.35 | 324400 |
| 2025-04-23 | 34.07 | $30.46 | 329918 |
| 2025-04-22 | 34.87 | $29.76 | 453132 |
| 2025-04-21 | 35.05 | $28.98 | 375426 |
| 2025-04-17 | 34.84 | $29.77 | 610000 |
| 2025-04-16 | 34.94 | $29.84 | 495100 |
| 2025-04-15 | 35.05 | $30.74 | 318504 |
| 2025-04-14 | 35.61 | $30.74 | 596000 |
| 2025-04-11 | 36.21 | $30.55 | 408138 |
| 2025-04-10 | 36.39 | $29.94 | 665649 |
| 2025-04-09 | 36.49 | $31.21 | 939140 |
| 2025-04-08 | 36.59 | $27.96 | 1.0M |
| 2025-04-07 | 35.57 | $28.43 | 1.2M |
| 2025-04-04 | 34.34 | $28.40 | 1.0M |
| 2025-04-03 | 33.38 | $30.13 | 1.3M |
| 2025-04-02 | 32.91 | $32.08 | 338500 |
| 2025-04-01 | 32.93 | $31.78 | 684200 |
| 2025-03-31 | 32.54 | $31.50 | 447933 |
| 2025-03-28 | 31.81 | $31.44 | 506500 |
| 2025-03-27 | 31.37 | $32.25 | 364336 |
| 2025-03-26 | 31.29 | $32.45 | 291343 |
| 2025-03-25 | 31.31 | $33.17 | 909200 |
| 2025-03-24 | 31.72 | $32.99 | 463100 |
| 2025-03-21 | 32.01 | $32.29 | 357965 |
| 2025-03-20 | 31.49 | $32.12 | 433847 |
| 2025-03-19 | 31.06 | $32.20 | 502921 |
| 2025-03-18 | 30.54 | $31.75 | 526538 |
| 2025-03-17 | 29.52 | $32.28 | 461600 |
| 2025-03-14 | 28.64 | $32.23 | 410841 |
| 2025-03-13 | 27.45 | $31.43 | 731638 |
| 2025-03-12 | 25.95 | $32.13 | 363405 |
| 2025-03-11 | 24.53 | $31.68 | 631100 |
| 2025-03-10 | 22.73 | $31.78 | 672083 |
| 2025-03-07 | 20.87 | $33.11 | 543803 |
| 2025-03-06 | 19.23 | $32.92 | 560100 |
| 2025-03-05 | 17.70 | $33.87 | 550100 |
| 2025-03-04 | 16.25 | $33.42 | 1.1M |
| 2025-03-03 | 14.72 | $33.62 | 518319 |
| 2025-02-28 | 13.37 | $34.54 | 410800 |
| 2025-02-27 | 12.09 | $33.92 | 413200 |
| 2025-02-26 | 10.90 | $34.95 | 984113 |
| 2025-02-25 | 10.12 | $34.76 | 375843 |
| 2025-02-24 | 9.11 | $35.14 | 462500 |
| 2025-02-21 | 8.53 | $35.55 | 371838 |
| 2025-02-20 | 8.25 | $36.37 | 322500 |
| 2025-02-19 | 8.48 | $36.61 | 344000 |
| 2025-02-18 | 8.84 | $36.56 | 303501 |
| 2025-02-14 | 9.23 | $36.57 | 232100 |
| 2025-02-13 | 9.68 | $36.43 | 273586 |
| 2025-02-12 | 10.00 | $35.95 | 318603 |
| 2025-02-11 | 9.87 | $35.97 | 306813 |
| 2025-02-10 | 10.04 | $36.04 | 286712 |
| 2025-02-07 | 10.33 | $35.73 | 357832 |
| 2025-02-06 | 10.63 | $36.14 | 597529 |
| 2025-02-05 | 11.15 | $35.96 | 513000 |
| 2025-02-04 | 11.53 | $35.90 | 471126 |
| 2025-02-03 | 11.89 | $35.50 | 457212 |
| 2025-01-31 | 12.10 | $35.87 | 439541 |
| 2025-01-30 | 12.52 | $35.97 | 301439 |
| 2025-01-29 | 13.09 | $35.92 | 440613 |
| 2025-01-28 | 13.58 | $36.14 | 440900 |
| 2025-01-27 | 14.09 | $35.41 | 501300 |
| 2025-01-24 | 14.15 | $36.47 | 314848 |
| 2025-01-23 | 14.49 | $36.65 | 448331 |
| 2025-01-22 | 14.97 | $36.53 | 711100 |
| 2025-01-21 | 15.42 | $36.11 | 1.7M |
| 2025-01-17 | 16.05 | $35.87 | 502818 |
| 2025-01-16 | 16.63 | $35.45 | 343500 |
| 2025-01-15 | 17.12 | $35.74 | 308837 |
| 2025-01-14 | 17.47 | $34.87 | 389558 |
| 2025-01-13 | 17.31 | $35.00 | 348669 |
| 2025-01-10 | 16.87 | $35.17 | 717078 |
| 2025-01-08 | 16.62 | $35.72 | 508051 |
| 2025-01-07 | 16.82 | $35.63 | 358783 |
| 2025-01-06 | 17.14 | $36.35 | 347403 |
| 2025-01-03 | 18.01 | $35.85 | 735723 |
| 2025-01-02 | 18.24 | $35.32 | 364222 |
| 2024-12-31 | 18.26 | $35.36 | 323736 |
| 2024-12-30 | 18.57 | $35.65 | 397200 |
| 2024-12-27 | 19.03 | $36.08 | 258504 |
| 2024-12-26 | 19.89 | $36.60 | 177449 |
| 2024-12-24 | 20.30 | $36.70 | 245832 |
| 2024-12-23 | 20.74 | $36.24 | 392993 |
| 2024-12-20 | 21.71 | $35.82 | 268251 |
| 2024-12-19 | 22.78 | $35.53 | 369100 |
| 2024-12-18 | 23.42 | $35.51 | 329738 |
| 2024-12-17 | 24.10 | $36.75 | 279800 |
| 2024-12-16 | 23.03 | $36.83 | 366782 |
| 2024-12-13 | 21.89 | $36.32 | 260300 |
| 2024-12-12 | 20.94 | $36.26 | 234944 |
| 2024-12-11 | 20.03 | $36.53 | 224065 |
| 2024-12-10 | 19.08 | $35.95 | 324974 |
| 2024-12-09 | 18.30 | $36.03 | 291400 |
| 2024-12-06 | 17.54 | $36.24 | 262709 |
| 2024-12-05 | 16.57 | $35.97 | 249320 |
| 2024-12-04 | 15.68 | $36.00 | 352300 |
| 2024-12-03 | 14.82 | $35.50 | 225700 |
| 2024-12-02 | 14.36 | $35.30 | 272600 |
| 2024-11-29 | 14.00 | $34.92 | 223500 |
| 2024-11-27 | 14.02 | $34.67 | 290819 |
| 2024-11-26 | 14.28 | $34.89 | 321409 |
| 2024-11-25 | 14.17 | $34.54 | 306500 |
| 2024-11-22 | 14.08 | $34.54 | 206828 |
| 2024-11-21 | 14.30 | $34.52 | 448153 |
| 2024-11-20 | 14.55 | $34.43 | 221600 |
| 2024-11-19 | 14.98 | $34.52 | 134126 |
| 2024-11-18 | 15.44 | $34.21 | 193000 |
| 2024-11-15 | 16.19 | $34.06 | 250802 |
| 2024-11-14 | 16.99 | $34.85 | 169000 |
| 2024-11-13 | 16.75 | $35.01 | 211200 |
| 2024-11-12 | 16.26 | $35.09 | 288949 |
| 2024-11-11 | 15.79 | $35.06 | 293400 |
| 2024-11-08 | 15.30 | $35.09 | 299500 |
| 2024-11-07 | 14.65 | $35.02 | 315900 |
| 2024-11-06 | 14.00 | $34.51 | 357010 |
| 2024-11-05 | 13.79 | $33.62 | 202800 |
| 2024-11-04 | 14.51 | $33.20 | 227606 |
| 2024-11-01 | 14.97 | $33.30 | 238147 |
| 2024-10-31 | 15.47 | $33.00 | 306112 |
| 2024-10-30 | 15.99 | $34.03 | 218521 |
| 2024-10-29 | 15.75 | $34.12 | 181932 |
| 2024-10-28 | 15.58 | $33.78 | 149915 |
| 2024-10-25 | 15.58 | $33.75 | 172000 |
| 2024-10-24 | 15.58 | $33.63 | 153300 |
| 2024-10-23 | 16.04 | $33.45 | 175609 |
| 2024-10-22 | 16.52 | $33.94 | 237915 |
| 2024-10-21 | 16.32 | $33.95 | 147122 |
| 2024-10-18 | 16.22 | $33.82 | 149900 |
| 2024-10-17 | 15.94 | $33.61 | 167632 |
| 2024-10-16 | 15.65 | $33.60 | 123649 |
| 2024-10-15 | 15.68 | $33.57 | 309205 |
| 2024-10-14 | 15.56 | $33.89 | 225800 |
| 2024-10-11 | 14.93 | $33.61 | 225600 |
| 2024-10-10 | 14.61 | $33.54 | 182400 |
| 2024-10-09 | 14.33 | $33.52 | 264200 |
| 2024-10-08 | 14.10 | $33.24 | 210500 |
| 2024-10-07 | 14.10 | $32.77 | 225406 |
| 2024-10-04 | 14.32 | $33.14 | 191400 |
| 2024-10-03 | 14.42 | $32.77 | 162600 |
| 2024-10-02 | 14.79 | $32.72 | 208900 |
| 2024-10-01 | 15.26 | $32.69 | 200630 |
| 2024-09-30 | 15.71 | $33.18 | 188400 |
| 2024-09-27 | 15.75 | $33.01 | 198500 |
| 2024-09-26 | 15.61 | $33.17 | 212788 |
| 2024-09-25 | 15.39 | $33.06 | 258000 |
| 2024-09-24 | 15.41 | $33.06 | 249700 |
| 2024-09-23 | 15.57 | $32.86 | 287800 |
| 2024-09-20 | 15.88 | $32.78 | 148905 |
| 2024-09-19 | 16.21 | $32.92 | 251530 |
| 2024-09-18 | 16.52 | $32.12 | 180789 |
| 2024-09-17 | 17.28 | $32.20 | 226700 |
| 2024-09-16 | 18.18 | $32.17 | 120500 |
| 2024-09-13 | 18.89 | $32.29 | 146026 |
| 2024-09-12 | 19.83 | $32.13 | 154934 |
| 2024-09-11 | 20.69 | $31.81 | 142340 |
| 2024-09-10 | 21.24 | $31.12 | 117836 |
| 2024-09-09 | 21.01 | $30.84 | 165047 |
| 2024-09-06 | 20.50 | $30.54 | 211700 |
| 2024-09-05 | 19.97 | $31.29 | 152000 |
| 2024-09-04 | 19.87 | $31.20 | 246100 |
| 2024-09-03 | 19.62 | $31.35 | 265800 |
| 2024-08-30 | 19.50 | $32.33 | 179712 |
| 2024-08-29 | 20.02 | $32.00 | 213800 |
| 2024-08-28 | 20.57 | $32.10 | 201415 |
| 2024-08-27 | 21.06 | $32.48 | 189900 |
| 2024-08-26 | 21.78 | $32.39 | 296919 |
| 2024-08-23 | 22.63 | $32.56 | 193346 |
| 2024-08-22 | 23.55 | $32.19 | 246500 |
| 2024-08-21 | 24.51 | $32.61 | 150600 |
| 2024-08-20 | 25.79 | $32.49 | 207400 |
| 2024-08-19 | 27.08 | $32.54 | 254000 |
| 2024-08-16 | 28.35 | $32.11 | 211675 |
| 2024-08-15 | 29.41 | $32.08 | 281800 |
| 2024-08-14 | 30.44 | $31.40 | 312800 |
| 2024-08-13 | 31.01 | $31.28 | 239918 |
| 2024-08-12 | 31.42 | $30.57 | 274605 |
| 2024-08-09 | 31.33 | $30.46 | 260400 |
| 2024-08-08 | 31.00 | $30.25 | 239000 |
| 2024-08-07 | 30.36 | $29.29 | 414712 |
| 2024-08-06 | 29.63 | $29.60 | 514011 |
| 2024-08-05 | 28.73 | $29.32 | 790000 |
| 2024-08-02 | 27.40 | $30.29 | 568400 |
| 2024-08-01 | 26.68 | $31.06 | 364016 |
| 2024-07-31 | 26.40 | $31.60 | 242326 |
| 2024-07-30 | 26.44 | $30.73 | 278835 |
| 2024-07-29 | 26.04 | $31.19 | 256831 |
| 2024-07-26 | 26.06 | $31.18 | 249300 |
| 2024-07-25 | 25.94 | $30.88 | 319708 |
| 2024-07-24 | 25.81 | $31.16 | 437100 |
| 2024-07-23 | 26.08 | $32.37 | 194831 |
| 2024-07-22 | 27.31 | $32.32 | 249604 |
| 2024-07-19 | 28.66 | $31.83 | 438925 |
| 2024-07-18 | 29.86 | $32.14 | 394710 |
| 2024-07-17 | 31.19 | $32.33 | 427800 |
| 2024-07-16 | 32.54 | $33.30 | 251967 |
| 2024-07-15 | 32.57 | $33.37 | 297400 |
| 2024-07-12 | 32.50 | $33.21 | 220423 |
| 2024-07-11 | 32.52 | $33.06 | 413000 |
| 2024-07-10 | 32.55 | $33.78 | 196600 |
| 2024-07-09 | 31.57 | $33.43 | 223143 |
| 2024-07-08 | 30.67 | $33.42 | 296231 |
| 2024-07-05 | 29.87 | $33.35 | 275100 |
| 2024-07-03 | 29.08 | $33.00 | 197404 |
| 2024-07-02 | 28.51 | $32.73 | 228401 |
| 2024-07-01 | 28.19 | $32.53 | 265000 |
| 2024-06-28 | 28.01 | $32.26 | 239600 |
| 2024-06-27 | 27.57 | $32.44 | 540303 |
| 2024-06-26 | 27.36 | $32.38 | 226742 |
| 2024-06-25 | 27.27 | $32.25 | 284100 |
| 2024-06-24 | 27.34 | $31.82 | 505800 |
| 2024-06-21 | 27.41 | $32.22 | 228107 |
| 2024-06-20 | 27.06 | $32.30 | 286000 |
| 2024-06-18 | 26.47 | $32.52 | 374949 |
| 2024-06-17 | 25.31 | $32.46 | 329022 |
| 2024-06-14 | 24.09 | $32.18 | 261816 |
| 2024-06-13 | 23.12 | $32.00 | 242151 |
| 2024-06-12 | 22.13 | $31.90 | 329800 |
| 2024-06-11 | 21.13 | $31.49 | 224406 |
| 2024-06-10 | 20.60 | $31.19 | 219300 |
| 2024-06-07 | 20.33 | $31.00 | 179900 |
| 2024-06-06 | 20.08 | $31.04 | 231203 |
| 2024-06-05 | 19.87 | $31.03 | 301800 |
| 2024-06-04 | 19.76 | $30.44 | 223013 |
| 2024-06-03 | 20.28 | $30.37 | 349738 |
| 2024-05-31 | 20.90 | $30.18 | 244034 |
| 2024-05-30 | 21.83 | $30.11 | 194339 |
| 2024-05-29 | 22.19 | $30.57 | 195532 |
| 2024-05-28 | 21.88 | $30.64 | 157749 |
| 2024-05-24 | 21.43 | $30.45 | 173100 |
| 2024-05-23 | 21.12 | $30.19 | 170800 |
| 2024-05-22 | 20.81 | $30.26 | 215017 |
| 2024-05-21 | 20.71 | $30.38 | 171500 |
| 2024-05-20 | 20.47 | $30.28 | 241900 |
| 2024-05-17 | 20.25 | $30.11 | 163600 |
| 2024-05-16 | 20.20 | $30.13 | 203630 |
| 2024-05-15 | 19.94 | $30.27 | 392100 |
| 2024-05-14 | 19.73 | $29.83 | 208200 |
| 2024-05-13 | 19.96 | $29.63 | 172900 |
| 2024-05-10 | 20.32 | $29.61 | 134149 |
| 2024-05-09 | 20.70 | $29.61 | 212500 |
| 2024-05-08 | 21.27 | $29.51 | 127315 |
| 2024-05-07 | 21.96 | $29.53 | 105102 |
| 2024-05-06 | 22.53 | $29.54 | 190300 |
| 2024-05-03 | 23.23 | $29.15 | 221733 |
| 2024-05-02 | 24.34 | $28.65 | 168500 |
| 2024-05-01 | 25.10 | $28.25 | 176114 |
| 2024-04-30 | 25.90 | $28.33 | 187024 |
| 2024-04-29 | 26.86 | $28.86 | 139011 |
| 2024-04-26 | 28.25 | $28.83 | 149028 |
| 2024-04-25 | 29.73 | $28.27 | 166800 |
| 2024-04-24 | 30.51 | $28.43 | 198000 |
| 2024-04-23 | 31.96 | $28.48 | 159900 |
| 2024-04-22 | 33.30 | $28.08 | 383841 |
| 2024-04-19 | 34.34 | $27.84 | 340100 |
| 2024-04-18 | 35.43 | $28.44 | 209900 |
| 2024-04-17 | 37.21 | $28.56 | 166403 |
| 2024-04-16 | 38.96 | $28.84 | 241700 |
| 2024-04-15 | 40.39 | $28.79 | 195600 |
| 2024-04-12 | 41.88 | $29.28 | 159300 |
| 2024-04-11 | 42.72 | $29.69 | 196126 |
| 2024-04-10 | 43.61 | $29.26 | 255609 |
| 2024-04-09 | 44.98 | $29.46 | 162214 |
| 2024-04-08 | 46.36 | $29.43 | 225200 |
| 2024-04-05 | 47.43 | $29.44 | 259808 |
| 2024-04-04 | 48.57 | $29.03 | 145431 |
| 2024-04-03 | 49.76 | $29.43 | 212126 |
| 2024-04-02 | 50.64 | $29.35 | 162100 |
| 2024-04-01 | 51.71 | $29.57 | 172320 |
| 2024-03-28 | 52.24 | $29.55 | 144500 |
| 2024-03-27 | 52.89 | $29.62 | 474500 |
| 2024-03-26 | 53.57 | $29.57 | 130801 |
| 2024-03-25 | 54.10 | $29.67 | 178500 |
| 2024-03-22 | 54.66 | $29.77 | 241734 |
| 2024-03-21 | 55.08 | $29.71 | 184409 |
| 2024-03-20 | 55.51 | $29.65 | 148000 |
| 2024-03-19 | 56.09 | $29.29 | 256500 |
| 2024-03-18 | 56.92 | $29.12 | 253800 |
| 2024-03-15 | 57.54 | $28.90 | 197600 |
| 2024-03-14 | 58.39 | $29.22 | 146749 |
| 2024-03-13 | 58.89 | $29.20 | 196800 |
| 2024-03-12 | 59.46 | $29.30 | 149300 |
| 2024-03-11 | 60.06 | $28.77 | 178744 |
| 2024-03-08 | 60.93 | $28.93 | 201625 |
| 2024-03-07 | 61.52 | $29.24 | 166345 |
| 2024-03-06 | 62.25 | $28.83 | 139700 |
| 2024-03-05 | 63.19 | $28.70 | 174800 |
| 2024-03-04 | 64.19 | $29.12 | 195600 |
| 2024-03-01 | 64.40 | $29.26 | 132500 |
| 2024-02-29 | 64.63 | $28.88 | 147513 |
| 2024-02-28 | 64.99 | $28.73 | 150701 |
| 2024-02-27 | 65.45 | $28.83 | 145300 |
| 2024-02-26 | 65.89 | $28.75 | 708033 |
| 2024-02-23 | 66.24 | $28.82 | 195700 |
| 2024-02-22 | 66.60 | $28.86 | 155100 |
| 2024-02-21 | 67.04 | $27.99 | 115653 |
| 2024-02-20 | 67.84 | $28.05 | 147735 |
| 2024-02-16 | 68.51 | $28.33 | 78331 |
| 2024-02-15 | 68.63 | $28.52 | 123448 |
| 2024-02-14 | 68.77 | $28.46 | 145724 |
| 2024-02-13 | 68.93 | $28.14 | 170200 |
| 2024-02-12 | 69.14 | $28.50 | 189417 |
| 2024-02-09 | 68.71 | $28.67 | 150936 |
| 2024-02-08 | 68.26 | $28.34 | 94100 |
| 2024-02-07 | 67.83 | $28.31 | 81800 |
| 2024-02-06 | 67.40 | $27.94 | 128200 |
| 2024-02-05 | 66.99 | $27.92 | 140700 |
| 2024-02-02 | 66.57 | $27.89 | 156277 |
| 2024-02-01 | 66.14 | $27.31 | 107931 |
| 2024-01-31 | 65.79 | $26.95 | 148628 |
| 2024-01-30 | 65.42 | $27.49 | 126700 |
| 2024-01-29 | 64.50 | $27.60 | 336900 |
| 2024-01-26 | 63.54 | $27.32 | 145429 |
| 2024-01-25 | 62.54 | $27.36 | 142937 |
| 2024-01-24 | 61.50 | $27.35 | 339026 |
| 2024-01-23 | 60.33 | $27.23 | 121699 |
| 2024-01-22 | 59.13 | $27.15 | 240747 |
| 2024-01-19 | 57.83 | $27.12 | 115725 |
| 2024-01-18 | 56.49 | $26.72 | 139600 |
| 2024-01-17 | 55.10 | $26.36 | 117935 |
| 2024-01-16 | 53.67 | $26.49 | 110000 |
| 2024-01-12 | 52.00 | $26.48 | 88215 |
| 2024-01-11 | 50.21 | $26.45 | 99120 |
| 2024-01-10 | 48.32 | $26.40 | 90143 |
| 2024-01-09 | 46.34 | $26.15 | 142200 |
| 2024-01-08 | 44.27 | $26.04 | 167700 |
| 2024-01-05 | 42.09 | $25.55 | 114600 |
| 2024-01-04 | 39.82 | $25.52 | 134800 |
| 2024-01-03 | 37.39 | $25.68 | 153900 |
| 2024-01-02 | 34.75 | $25.85 | 272300 |
| 2023-12-29 | 31.93 | $26.23 | 99700 |
| 2023-12-28 | 28.74 | $26.36 | 848600 |
| 2023-12-27 | 25.27 | $26.36 | 150400 |
| 2023-12-26 | 21.63 | $26.34 | 165124 |
| 2023-12-22 | 17.79 | $26.29 | 126947 |
| 2023-12-21 | 13.74 | $26.30 | 85100 |
| 2023-12-20 | 9.49 | $26.01 | 180335 |
| 2023-12-19 | 5.01 | $26.32 | 305864 |
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