Is Fidelity Enhanced Large Cap Value ETF (FELV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Enhanced Large Cap Value ETF (FELV) research center and poll results.
AMEX : FELV
Fidelity Enhanced Large Cap Value ETF — Technical Indicators
$41.25 USD
$0.33 (0.81%)
- Volume
- 131.4K
- Average Volume
- 158.47K
- Market Capitalization
- $3.21B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.48
- Year Low
- $31.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.76
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.71
Average
31.89
Maximum
40.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.76 | $41.23 | 131410 |
| 2026-07-23 | 40.71 | $40.92 | 129400 |
| 2026-07-22 | 40.66 | $41.10 | 197800 |
| 2026-07-21 | 40.60 | $41.12 | 159000 |
| 2026-07-20 | 40.55 | $40.99 | 153307 |
| 2026-07-17 | 40.51 | $41.15 | 108341 |
| 2026-07-16 | 40.44 | $41.29 | 279700 |
| 2026-07-15 | 40.39 | $41.07 | 98731 |
| 2026-07-14 | 40.35 | $40.85 | 86818 |
| 2026-07-13 | 40.30 | $40.98 | 86100 |
| 2026-07-10 | 40.23 | $40.83 | 124918 |
| 2026-07-09 | 40.13 | $40.74 | 103139 |
| 2026-07-08 | 40.06 | $40.52 | 310847 |
| 2026-07-07 | 39.99 | $40.84 | 398948 |
| 2026-07-06 | 39.90 | $40.75 | 132700 |
| 2026-07-02 | 39.85 | $40.63 | 107732 |
| 2026-07-01 | 39.80 | $40.18 | 317800 |
| 2026-06-30 | 39.77 | $40.09 | 116832 |
| 2026-06-29 | 39.72 | $40.03 | 153323 |
| 2026-06-26 | 39.69 | $39.95 | 118200 |
| 2026-06-25 | 39.65 | $40.25 | 177300 |
| 2026-06-24 | 39.60 | $39.81 | 143411 |
| 2026-06-23 | 39.57 | $39.84 | 536500 |
| 2026-06-22 | 39.53 | $40.27 | 248614 |
| 2026-06-18 | 39.44 | $40.04 | 78303 |
| 2026-06-17 | 39.37 | $39.90 | 97100 |
| 2026-06-16 | 39.28 | $40.24 | 85511 |
| 2026-06-15 | 39.18 | $40.32 | 128300 |
| 2026-06-12 | 39.08 | $39.87 | 124548 |
| 2026-06-11 | 39.02 | $39.50 | 189100 |
| 2026-06-10 | 38.97 | $38.79 | 105500 |
| 2026-06-09 | 38.95 | $39.32 | 123700 |
| 2026-06-08 | 38.91 | $39.17 | 106435 |
| 2026-06-05 | 38.87 | $38.99 | 98410 |
| 2026-06-04 | 38.82 | $39.82 | 106501 |
| 2026-06-03 | 38.75 | $39.58 | 127515 |
| 2026-06-02 | 38.68 | $39.54 | 99037 |
| 2026-06-01 | 38.59 | $39.25 | 142218 |
| 2026-05-29 | 38.52 | $39.25 | 155800 |
| 2026-05-28 | 38.45 | $39.22 | 172740 |
| 2026-05-27 | 38.35 | $39.24 | 78202 |
| 2026-05-26 | 38.25 | $39.28 | 94700 |
| 2026-05-22 | 38.15 | $38.95 | 91300 |
| 2026-05-21 | 38.06 | $38.58 | 113545 |
| 2026-05-20 | 37.98 | $38.50 | 66500 |
| 2026-05-19 | 37.90 | $38.19 | 137946 |
| 2026-05-18 | 37.84 | $38.29 | 199309 |
| 2026-05-15 | 37.78 | $38.26 | 55900 |
| 2026-05-14 | 37.72 | $38.71 | 222306 |
| 2026-05-13 | 37.62 | $38.52 | 64700 |
| 2026-05-12 | 37.52 | $38.39 | 97900 |
| 2026-05-11 | 37.44 | $38.45 | 113629 |
| 2026-05-08 | 37.34 | $38.29 | 88442 |
| 2026-05-07 | 37.24 | $38.06 | 130000 |
| 2026-05-06 | 37.16 | $38.48 | 105421 |
| 2026-05-05 | 37.04 | $38.13 | 92200 |
| 2026-05-04 | 36.90 | $37.70 | 134909 |
| 2026-05-01 | 36.78 | $37.87 | 562500 |
| 2026-04-30 | 36.65 | $37.92 | 222400 |
| 2026-04-29 | 36.50 | $37.27 | 75400 |
| 2026-04-28 | 36.39 | $37.17 | 123503 |
| 2026-04-27 | 36.23 | $37.20 | 363726 |
| 2026-04-24 | 36.09 | $37.12 | 361700 |
| 2026-04-23 | 35.97 | $37.09 | 111500 |
| 2026-04-22 | 35.87 | $36.93 | 189946 |
| 2026-04-21 | 35.77 | $36.90 | 85200 |
| 2026-04-20 | 35.67 | $37.08 | 104320 |
| 2026-04-17 | 35.54 | $37.08 | 315200 |
| 2026-04-16 | 35.44 | $36.73 | 123624 |
| 2026-04-15 | 35.36 | $36.63 | 130343 |
| 2026-04-14 | 35.30 | $36.66 | 95600 |
| 2026-04-13 | 35.24 | $36.53 | 90784 |
| 2026-04-10 | 35.17 | $36.22 | 366800 |
| 2026-04-09 | 35.11 | $36.42 | 115200 |
| 2026-04-08 | 35.07 | $36.21 | 138606 |
| 2026-04-07 | 35.04 | $35.33 | 118600 |
| 2026-04-06 | 35.06 | $35.29 | 117041 |
| 2026-04-02 | 35.08 | $35.13 | 155400 |
| 2026-04-01 | 35.12 | $35.09 | 165315 |
| 2026-03-31 | 35.19 | $34.91 | 431900 |
| 2026-03-30 | 35.26 | $34.14 | 434700 |
| 2026-03-27 | 35.39 | $34.25 | 360100 |
| 2026-03-26 | 35.51 | $34.69 | 143500 |
| 2026-03-25 | 35.62 | $35.12 | 175500 |
| 2026-03-24 | 35.70 | $34.93 | 447729 |
| 2026-03-23 | 35.79 | $34.86 | 474200 |
| 2026-03-20 | 35.86 | $34.54 | 215541 |
| 2026-03-19 | 35.97 | $35.11 | 267910 |
| 2026-03-18 | 36.04 | $35.15 | 70524 |
| 2026-03-17 | 36.11 | $35.50 | 99914 |
| 2026-03-16 | 36.16 | $35.38 | 1.7M |
| 2026-03-13 | 36.21 | $35.07 | 193117 |
| 2026-03-12 | 36.27 | $35.08 | 169700 |
| 2026-03-11 | 36.35 | $35.56 | 61800 |
| 2026-03-10 | 36.40 | $35.67 | 130035 |
| 2026-03-09 | 36.45 | $35.75 | 115400 |
| 2026-03-06 | 36.49 | $35.60 | 122800 |
| 2026-03-05 | 36.52 | $36.06 | 69145 |
| 2026-03-04 | 36.53 | $36.46 | 68027 |
| 2026-03-03 | 36.52 | $36.24 | 106800 |
| 2026-03-02 | 36.53 | $36.69 | 79600 |
| 2026-02-27 | 36.49 | $36.82 | 111900 |
| 2026-02-26 | 36.45 | $36.81 | 73923 |
| 2026-02-25 | 36.41 | $36.79 | 229200 |
| 2026-02-24 | 36.36 | $36.61 | 123420 |
| 2026-02-23 | 36.32 | $36.31 | 147721 |
| 2026-02-20 | 36.29 | $36.71 | 189100 |
| 2026-02-19 | 36.25 | $36.52 | 80227 |
| 2026-02-18 | 36.21 | $36.54 | 2.0M |
| 2026-02-17 | 36.14 | $36.46 | 109610 |
| 2026-02-13 | 36.10 | $36.47 | 112300 |
| 2026-02-12 | 36.07 | $36.28 | 318625 |
| 2026-02-11 | 36.03 | $36.67 | 81528 |
| 2026-02-10 | 35.98 | $36.55 | 269800 |
| 2026-02-09 | 35.93 | $36.64 | 116645 |
| 2026-02-06 | 35.89 | $36.63 | 135300 |
| 2026-02-05 | 35.83 | $36.05 | 172100 |
| 2026-02-04 | 35.79 | $36.33 | 306700 |
| 2026-02-03 | 35.75 | $36.30 | 125720 |
| 2026-02-02 | 35.70 | $36.32 | 191800 |
| 2026-01-30 | 35.64 | $36.02 | 269000 |
| 2026-01-29 | 35.57 | $36.07 | 84800 |
| 2026-01-28 | 35.51 | $35.87 | 101004 |
| 2026-01-27 | 35.46 | $35.83 | 123004 |
| 2026-01-26 | 35.42 | $35.78 | 86514 |
| 2026-01-23 | 35.39 | $35.68 | 70548 |
| 2026-01-22 | 35.35 | $35.90 | 100402 |
| 2026-01-21 | 35.29 | $35.74 | 221100 |
| 2026-01-20 | 35.24 | $35.24 | 152000 |
| 2026-01-16 | 35.21 | $35.72 | 82100 |
| 2026-01-15 | 35.15 | $35.71 | 330722 |
| 2026-01-14 | 35.09 | $35.63 | 172500 |
| 2026-01-13 | 35.06 | $35.56 | 252625 |
| 2026-01-12 | 35.02 | $35.66 | 119303 |
| 2026-01-09 | 34.99 | $35.69 | 119200 |
| 2026-01-08 | 34.95 | $35.50 | 290117 |
| 2026-01-07 | 34.89 | $35.25 | 99719 |
| 2026-01-06 | 34.85 | $35.60 | 156924 |
| 2026-01-05 | 34.81 | $35.30 | 290000 |
| 2026-01-02 | 34.77 | $34.95 | 97907 |
| 2025-12-31 | 34.75 | $34.66 | 200307 |
| 2025-12-30 | 34.73 | $34.94 | 64407 |
| 2025-12-29 | 34.70 | $34.94 | 128042 |
| 2025-12-26 | 34.68 | $35.01 | 47500 |
| 2025-12-24 | 34.64 | $35.03 | 81000 |
| 2025-12-23 | 34.59 | $34.90 | 114000 |
| 2025-12-22 | 34.53 | $34.85 | 371217 |
| 2025-12-19 | 34.45 | $34.62 | 112700 |
| 2025-12-18 | 34.36 | $34.60 | 162200 |
| 2025-12-17 | 34.29 | $34.52 | 118000 |
| 2025-12-16 | 34.23 | $34.66 | 110800 |
| 2025-12-15 | 34.17 | $34.88 | 118200 |
| 2025-12-12 | 34.11 | $34.87 | 118500 |
| 2025-12-11 | 34.06 | $35.06 | 88314 |
| 2025-12-10 | 34.02 | $34.83 | 117485 |
| 2025-12-09 | 33.99 | $34.41 | 128705 |
| 2025-12-08 | 33.96 | $34.45 | 147948 |
| 2025-12-05 | 33.92 | $34.64 | 75612 |
| 2025-12-04 | 33.86 | $34.57 | 99216 |
| 2025-12-03 | 33.82 | $34.57 | 99900 |
| 2025-12-02 | 33.77 | $34.29 | 81419 |
| 2025-12-01 | 33.74 | $34.27 | 113600 |
| 2025-11-28 | 33.71 | $34.48 | 167800 |
| 2025-11-26 | 33.66 | $34.26 | 108800 |
| 2025-11-25 | 33.63 | $34.07 | 95461 |
| 2025-11-24 | 33.62 | $33.62 | 156100 |
| 2025-11-21 | 33.65 | $33.32 | 308531 |
| 2025-11-20 | 33.68 | $32.83 | 297725 |
| 2025-11-19 | 33.72 | $33.25 | 144200 |
| 2025-11-18 | 33.74 | $33.29 | 118037 |
| 2025-11-17 | 33.76 | $33.38 | 233600 |
| 2025-11-14 | 33.77 | $33.72 | 114234 |
| 2025-11-13 | 33.75 | $33.85 | 123500 |
| 2025-11-12 | 33.71 | $34.28 | 111223 |
| 2025-11-11 | 33.67 | $34.17 | 75115 |
| 2025-11-10 | 33.63 | $33.94 | 107300 |
| 2025-11-07 | 33.58 | $33.65 | 114703 |
| 2025-11-06 | 33.54 | $33.47 | 136945 |
| 2025-11-05 | 33.54 | $33.72 | 101539 |
| 2025-11-04 | 33.53 | $33.46 | 87736 |
| 2025-11-03 | 33.54 | $33.71 | 104600 |
| 2025-10-31 | 33.54 | $33.74 | 124300 |
| 2025-10-30 | 33.54 | $33.54 | 111502 |
| 2025-10-29 | 33.54 | $33.63 | 195602 |
| 2025-10-28 | 33.53 | $33.92 | 123912 |
| 2025-10-27 | 33.51 | $34.11 | 91400 |
| 2025-10-24 | 33.48 | $33.93 | 86300 |
| 2025-10-23 | 33.46 | $33.69 | 84630 |
| 2025-10-22 | 33.43 | $33.53 | 69513 |
| 2025-10-21 | 33.42 | $33.74 | 100209 |
| 2025-10-20 | 33.40 | $33.63 | 154616 |
| 2025-10-17 | 33.39 | $33.28 | 115721 |
| 2025-10-16 | 33.39 | $33.11 | 97506 |
| 2025-10-15 | 33.42 | $33.42 | 83937 |
| 2025-10-14 | 33.42 | $33.31 | 131800 |
| 2025-10-13 | 33.42 | $33.08 | 113300 |
| 2025-10-10 | 33.43 | $32.73 | 120135 |
| 2025-10-09 | 33.46 | $33.46 | 79602 |
| 2025-10-08 | 33.46 | $33.64 | 70240 |
| 2025-10-07 | 33.44 | $33.59 | 82600 |
| 2025-10-06 | 33.41 | $33.69 | 129001 |
| 2025-10-03 | 33.39 | $33.70 | 133300 |
| 2025-10-02 | 33.36 | $33.53 | 110300 |
| 2025-10-01 | 33.34 | $33.54 | 106167 |
| 2025-09-30 | 33.31 | $33.53 | 161600 |
| 2025-09-29 | 33.28 | $33.49 | 182733 |
| 2025-09-26 | 33.26 | $33.46 | 200927 |
| 2025-09-25 | 33.25 | $33.16 | 133400 |
| 2025-09-24 | 33.24 | $33.28 | 113507 |
| 2025-09-23 | 33.23 | $33.33 | 145000 |
| 2025-09-22 | 33.20 | $33.37 | 291700 |
| 2025-09-19 | 33.19 | $33.43 | 140035 |
| 2025-09-18 | 33.15 | $33.67 | 907124 |
| 2025-09-17 | 33.10 | $33.39 | 80100 |
| 2025-09-16 | 33.06 | $33.29 | 79000 |
| 2025-09-15 | 33.02 | $33.36 | 108818 |
| 2025-09-12 | 32.98 | $33.27 | 112000 |
| 2025-09-11 | 32.94 | $33.53 | 129500 |
| 2025-09-10 | 32.90 | $33.11 | 141217 |
| 2025-09-09 | 32.86 | $33.15 | 124619 |
| 2025-09-08 | 32.80 | $33.12 | 108422 |
| 2025-09-05 | 32.74 | $33.11 | 220000 |
| 2025-09-04 | 32.68 | $33.24 | 129713 |
| 2025-09-03 | 32.61 | $32.95 | 61127 |
| 2025-09-02 | 32.55 | $32.94 | 85500 |
| 2025-08-29 | 32.49 | $33.12 | 76521 |
| 2025-08-28 | 32.41 | $33.08 | 79106 |
| 2025-08-27 | 32.35 | $33.06 | 63800 |
| 2025-08-26 | 32.30 | $32.99 | 53640 |
| 2025-08-25 | 32.26 | $32.88 | 57447 |
| 2025-08-22 | 32.23 | $33.09 | 114304 |
| 2025-08-21 | 32.19 | $32.57 | 101341 |
| 2025-08-20 | 32.17 | $32.68 | 119800 |
| 2025-08-19 | 32.15 | $32.63 | 72700 |
| 2025-08-18 | 32.12 | $32.55 | 104086 |
| 2025-08-15 | 32.09 | $32.50 | 89002 |
| 2025-08-14 | 32.06 | $32.55 | 64444 |
| 2025-08-13 | 32.02 | $32.62 | 161300 |
| 2025-08-12 | 31.98 | $32.33 | 113900 |
| 2025-08-11 | 31.94 | $31.93 | 88707 |
| 2025-08-08 | 31.95 | $32.03 | 90000 |
| 2025-08-07 | 31.94 | $31.82 | 93200 |
| 2025-08-06 | 31.96 | $31.85 | 110100 |
| 2025-08-05 | 31.96 | $31.80 | 74741 |
| 2025-08-04 | 31.97 | $31.81 | 584444 |
| 2025-08-01 | 31.98 | $31.48 | 93902 |
| 2025-07-31 | 32.02 | $31.88 | 161036 |
| 2025-07-30 | 32.03 | $32.05 | 75200 |
| 2025-07-29 | 32.03 | $32.16 | 77613 |
| 2025-07-28 | 32.01 | $32.21 | 113514 |
| 2025-07-25 | 31.98 | $32.29 | 80200 |
| 2025-07-24 | 31.94 | $32.21 | 70500 |
| 2025-07-23 | 31.90 | $32.29 | 165600 |
| 2025-07-22 | 31.86 | $32.06 | 72549 |
| 2025-07-21 | 31.82 | $31.88 | 91900 |
| 2025-07-18 | 31.77 | $31.87 | 75107 |
| 2025-07-17 | 31.73 | $31.87 | 102837 |
| 2025-07-16 | 31.68 | $31.74 | 47700 |
| 2025-07-15 | 31.65 | $31.61 | 63105 |
| 2025-07-14 | 31.62 | $32.02 | 60400 |
| 2025-07-11 | 31.59 | $31.91 | 58909 |
| 2025-07-10 | 31.55 | $32.12 | 76200 |
| 2025-07-09 | 31.51 | $32.03 | 104347 |
| 2025-07-08 | 31.47 | $31.98 | 55000 |
| 2025-07-07 | 31.43 | $31.99 | 145700 |
| 2025-07-03 | 31.37 | $32.26 | 55519 |
| 2025-07-02 | 31.31 | $32.03 | 113100 |
| 2025-07-01 | 31.26 | $32.07 | 81000 |
| 2025-06-30 | 31.20 | $31.77 | 182000 |
| 2025-06-27 | 31.15 | $31.63 | 106600 |
| 2025-06-26 | 31.11 | $31.54 | 59403 |
| 2025-06-25 | 31.07 | $31.33 | 104902 |
| 2025-06-24 | 31.05 | $31.50 | 85506 |
| 2025-06-23 | 31.00 | $31.18 | 265595 |
| 2025-06-20 | 30.96 | $30.91 | 90712 |
| 2025-06-18 | 30.95 | $31.01 | 59200 |
| 2025-06-17 | 30.95 | $30.95 | 73550 |
| 2025-06-16 | 30.97 | $31.22 | 90400 |
| 2025-06-13 | 30.97 | $30.97 | 53209 |
| 2025-06-12 | 30.96 | $31.30 | 75900 |
| 2025-06-11 | 30.93 | $31.22 | 115505 |
| 2025-06-10 | 30.91 | $31.28 | 122149 |
| 2025-06-09 | 30.88 | $31.18 | 145200 |
| 2025-06-06 | 30.83 | $31.20 | 170729 |
| 2025-06-05 | 30.78 | $30.91 | 130300 |
| 2025-06-04 | 30.73 | $30.91 | 161365 |
| 2025-06-03 | 30.68 | $31.05 | 74900 |
| 2025-06-02 | 30.63 | $30.88 | 110900 |
| 2025-05-30 | 30.60 | $30.86 | 103300 |
| 2025-05-29 | 30.54 | $30.79 | 84136 |
| 2025-05-28 | 30.49 | $30.73 | 88700 |
| 2025-05-27 | 30.44 | $30.92 | 101736 |
| 2025-05-23 | 30.38 | $30.45 | 161300 |
| 2025-05-22 | 30.33 | $30.47 | 90821 |
| 2025-05-21 | 30.29 | $30.61 | 192900 |
| 2025-05-20 | 30.21 | $31.18 | 112600 |
| 2025-05-19 | 30.10 | $31.25 | 79018 |
| 2025-05-16 | 29.95 | $31.16 | 180700 |
| 2025-05-15 | 29.83 | $30.88 | 144100 |
| 2025-05-14 | 29.72 | $30.60 | 176600 |
| 2025-05-13 | 29.65 | $30.79 | 1.2M |
| 2025-05-12 | 29.56 | $30.81 | 137226 |
| 2025-05-09 | 29.47 | $30.15 | 112902 |
| 2025-05-08 | 29.37 | $30.14 | 85000 |
| 2025-05-07 | 29.34 | $30.02 | 127009 |
| 2025-05-06 | 29.20 | $29.84 | 108700 |
| 2025-05-05 | 29.10 | $30.03 | 212515 |
| 2025-05-02 | 28.99 | $30.22 | 141632 |
| 2025-05-01 | 28.96 | $29.72 | 94947 |
| 2025-04-30 | 29.02 | $29.87 | 158147 |
| 2025-04-29 | 29.06 | $29.76 | 168415 |
| 2025-04-28 | 29.11 | $29.57 | 274113 |
| 2025-04-25 | 29.15 | $29.46 | 111300 |
| 2025-04-24 | 29.23 | $29.65 | 167700 |
| 2025-04-23 | 29.29 | $29.08 | 224809 |
| 2025-04-22 | 29.39 | $28.91 | 561700 |
| 2025-04-21 | 29.49 | $28.26 | 296000 |
| 2025-04-17 | 29.61 | $28.75 | 132000 |
| 2025-04-16 | 29.72 | $28.76 | 237100 |
| 2025-04-15 | 29.82 | $29.11 | 421000 |
| 2025-04-14 | 29.90 | $29.15 | 308200 |
| 2025-04-11 | 29.99 | $28.85 | 432300 |
| 2025-04-10 | 30.07 | $28.34 | 287107 |
| 2025-04-09 | 30.15 | $29.41 | 1.9M |
| 2025-04-08 | 30.19 | $27.30 | 971844 |
| 2025-04-07 | 30.33 | $27.71 | 802000 |
| 2025-04-04 | 30.47 | $27.88 | 345242 |
| 2025-04-03 | 30.63 | $29.62 | 250906 |
| 2025-04-02 | 30.69 | $30.92 | 207700 |
| 2025-04-01 | 30.70 | $30.72 | 358242 |
| 2025-03-31 | 30.71 | $30.74 | 309900 |
| 2025-03-28 | 30.75 | $30.45 | 122300 |
| 2025-03-27 | 30.81 | $30.89 | 93800 |
| 2025-03-26 | 30.84 | $30.97 | 111500 |
| 2025-03-25 | 30.87 | $31.00 | 112400 |
| 2025-03-24 | 30.90 | $31.03 | 378822 |
| 2025-03-21 | 30.93 | $30.59 | 93118 |
| 2025-03-20 | 30.97 | $30.89 | 96841 |
| 2025-03-19 | 31.03 | $30.92 | 109626 |
| 2025-03-18 | 31.09 | $30.71 | 662700 |
| 2025-03-17 | 31.16 | $30.84 | 231424 |
| 2025-03-14 | 31.21 | $30.49 | 234528 |
| 2025-03-13 | 31.29 | $29.90 | 218700 |
| 2025-03-12 | 31.38 | $30.13 | 168000 |
| 2025-03-11 | 31.47 | $30.23 | 179006 |
| 2025-03-10 | 31.54 | $30.56 | 189900 |
| 2025-03-07 | 31.60 | $31.01 | 114230 |
| 2025-03-06 | 31.65 | $30.78 | 131205 |
| 2025-03-05 | 31.71 | $31.12 | 121200 |
| 2025-03-04 | 31.74 | $30.88 | 647500 |
| 2025-03-03 | 31.78 | $31.51 | 126703 |
| 2025-02-28 | 31.79 | $31.84 | 227100 |
| 2025-02-27 | 31.80 | $31.44 | 110956 |
| 2025-02-26 | 31.82 | $31.54 | 290731 |
| 2025-02-25 | 31.83 | $31.58 | 117000 |
| 2025-02-24 | 31.85 | $31.55 | 215300 |
| 2025-02-21 | 31.86 | $31.50 | 66800 |
| 2025-02-20 | 31.88 | $31.98 | 118200 |
| 2025-02-19 | 31.87 | $32.18 | 98101 |
| 2025-02-18 | 31.85 | $32.13 | 164100 |
| 2025-02-14 | 31.82 | $31.92 | 78100 |
| 2025-02-13 | 31.78 | $31.98 | 90100 |
| 2025-02-12 | 31.74 | $31.72 | 69502 |
| 2025-02-11 | 31.68 | $31.87 | 54646 |
| 2025-02-10 | 31.61 | $31.78 | 93400 |
| 2025-02-07 | 31.53 | $31.77 | 89649 |
| 2025-02-06 | 31.47 | $31.92 | 79800 |
| 2025-02-05 | 31.41 | $31.92 | 101400 |
| 2025-02-04 | 31.35 | $31.69 | 116200 |
| 2025-02-03 | 31.30 | $31.69 | 92141 |
| 2025-01-31 | 31.23 | $31.83 | 133883 |
| 2025-01-30 | 31.16 | $32.04 | 103703 |
| 2025-01-29 | 31.08 | $31.75 | 142200 |
| 2025-01-28 | 31.03 | $31.81 | 117300 |
| 2025-01-27 | 30.98 | $31.96 | 148961 |
| 2025-01-24 | 30.93 | $31.85 | 103500 |
| 2025-01-23 | 30.87 | $31.86 | 100948 |
| 2025-01-22 | 30.80 | $31.68 | 437700 |
| 2025-01-21 | 30.73 | $31.85 | 110800 |
| 2025-01-17 | 30.66 | $31.42 | 106307 |
| 2025-01-16 | 30.65 | $31.27 | 111919 |
| 2025-01-15 | 30.66 | $31.06 | 112600 |
| 2025-01-14 | 30.69 | $30.67 | 186434 |
| 2025-01-13 | 30.74 | $30.42 | 305831 |
| 2025-01-10 | 30.81 | $30.17 | 182748 |
| 2025-01-08 | 30.90 | $30.63 | 139432 |
| 2025-01-07 | 30.97 | $30.60 | 160200 |
| 2025-01-06 | 31.06 | $30.66 | 369305 |
| 2025-01-03 | 31.15 | $30.68 | 199936 |
| 2025-01-02 | 31.24 | $30.38 | 150400 |
| 2024-12-31 | 31.35 | $30.47 | 6.5M |
| 2024-12-30 | 31.46 | $30.40 | 149900 |
| 2024-12-27 | 31.58 | $30.68 | 93935 |
| 2024-12-26 | 31.68 | $30.92 | 153624 |
| 2024-12-24 | 31.77 | $30.87 | 79700 |
| 2024-12-23 | 31.87 | $30.63 | 704702 |
| 2024-12-20 | 31.96 | $30.58 | 369538 |
| 2024-12-19 | 32.05 | $30.33 | 404700 |
| 2024-12-18 | 32.12 | $30.40 | 148335 |
| 2024-12-17 | 32.19 | $31.25 | 118338 |
| 2024-12-16 | 32.22 | $31.43 | 168019 |
| 2024-12-13 | 32.24 | $31.57 | 130500 |
| 2024-12-12 | 32.26 | $31.69 | 65016 |
| 2024-12-11 | 32.29 | $31.86 | 50115 |
| 2024-12-10 | 32.30 | $31.92 | 87714 |
| 2024-12-09 | 32.33 | $32.09 | 223636 |
| 2024-12-06 | 32.34 | $32.36 | 95400 |
| 2024-12-05 | 32.32 | $32.42 | 497433 |
| 2024-12-04 | 32.30 | $32.53 | 134900 |
| 2024-12-03 | 32.24 | $32.53 | 70500 |
| 2024-12-02 | 32.15 | $32.68 | 72900 |
| 2024-11-29 | 32.06 | $32.84 | 144828 |
| 2024-11-27 | 31.96 | $32.74 | 72900 |
| 2024-11-26 | 31.87 | $32.77 | 49337 |
| 2024-11-25 | 31.78 | $32.74 | 89604 |
| 2024-11-22 | 31.70 | $32.56 | 106900 |
| 2024-11-21 | 31.62 | $32.26 | 98205 |
| 2024-11-20 | 31.57 | $31.83 | 103500 |
| 2024-11-19 | 31.54 | $31.76 | 60700 |
| 2024-11-18 | 31.51 | $31.88 | 75800 |
| 2024-11-15 | 31.49 | $31.79 | 69900 |
| 2024-11-14 | 31.48 | $31.96 | 70746 |
| 2024-11-13 | 31.46 | $32.22 | 65100 |
| 2024-11-12 | 31.43 | $32.20 | 71919 |
| 2024-11-11 | 31.39 | $32.45 | 76100 |
| 2024-11-08 | 31.35 | $32.23 | 82900 |
| 2024-11-07 | 31.30 | $32.02 | 117508 |
| 2024-11-06 | 31.25 | $32.08 | 316648 |
| 2024-11-05 | 31.20 | $31.18 | 114500 |
| 2024-11-04 | 31.19 | $30.81 | 182821 |
| 2024-11-01 | 31.18 | $30.85 | 83800 |
| 2024-10-31 | 31.19 | $30.79 | 100812 |
| 2024-10-30 | 31.19 | $30.98 | 51900 |
| 2024-10-29 | 31.18 | $31.04 | 47800 |
| 2024-10-28 | 31.17 | $31.17 | 58119 |
| 2024-10-25 | 31.16 | $30.97 | 98400 |
| 2024-10-24 | 31.15 | $31.16 | 53300 |
| 2024-10-23 | 31.14 | $31.20 | 186600 |
| 2024-10-22 | 31.11 | $31.28 | 65100 |
| 2024-10-21 | 31.08 | $31.37 | 515721 |
| 2024-10-18 | 31.05 | $31.63 | 115123 |
| 2024-10-17 | 31.00 | $31.60 | 47704 |
| 2024-10-16 | 30.96 | $31.64 | 70700 |
| 2024-10-15 | 30.90 | $31.41 | 81107 |
| 2024-10-14 | 30.86 | $31.53 | 76242 |
| 2024-10-11 | 30.81 | $31.31 | 76700 |
| 2024-10-10 | 30.76 | $30.99 | 78624 |
| 2024-10-09 | 30.71 | $31.10 | 78236 |
| 2024-10-08 | 30.65 | $30.88 | 42600 |
| 2024-10-07 | 30.60 | $30.76 | 53700 |
| 2024-10-04 | 30.56 | $30.98 | 103101 |
| 2024-10-03 | 30.50 | $30.71 | 63600 |
| 2024-10-02 | 30.46 | $30.85 | 73447 |
| 2024-10-01 | 30.43 | $30.88 | 73233 |
| 2024-09-30 | 30.40 | $30.96 | 110540 |
| 2024-09-27 | 30.39 | $30.85 | 79000 |
| 2024-09-26 | 30.37 | $30.79 | 139740 |
| 2024-09-25 | 30.34 | $30.59 | 407800 |
| 2024-09-24 | 30.33 | $30.78 | 55600 |
| 2024-09-23 | 30.30 | $30.76 | 368700 |
| 2024-09-20 | 30.28 | $30.62 | 69002 |
| 2024-09-19 | 30.24 | $30.80 | 36705 |
| 2024-09-18 | 30.20 | $30.50 | 32946 |
| 2024-09-17 | 30.16 | $30.55 | 60133 |
| 2024-09-16 | 30.13 | $30.55 | 78211 |
| 2024-09-13 | 30.09 | $30.28 | 53100 |
| 2024-09-12 | 30.05 | $30.06 | 84200 |
| 2024-09-11 | 30.01 | $29.90 | 45200 |
| 2024-09-10 | 29.97 | $29.90 | 49500 |
| 2024-09-09 | 29.92 | $29.94 | 56311 |
| 2024-09-06 | 29.87 | $29.67 | 58200 |
| 2024-09-05 | 29.83 | $29.98 | 102800 |
| 2024-09-04 | 29.75 | $30.24 | 71038 |
| 2024-09-03 | 29.67 | $30.29 | 80245 |
| 2024-08-30 | 29.57 | $30.71 | 105800 |
| 2024-08-29 | 29.49 | $30.44 | 48600 |
| 2024-08-28 | 29.45 | $30.27 | 89217 |
| 2024-08-27 | 29.43 | $30.32 | 41202 |
| 2024-08-26 | 29.40 | $30.31 | 81840 |
| 2024-08-23 | 29.37 | $30.27 | 64600 |
| 2024-08-22 | 29.35 | $29.88 | 78200 |
| 2024-08-21 | 29.32 | $29.95 | 28800 |
| 2024-08-20 | 29.28 | $29.78 | 109300 |
| 2024-08-19 | 29.26 | $29.90 | 73028 |
| 2024-08-16 | 29.24 | $29.68 | 96400 |
| 2024-08-15 | 29.23 | $29.54 | 66000 |
| 2024-08-14 | 29.23 | $29.26 | 47700 |
| 2024-08-13 | 29.26 | $29.12 | 76100 |
| 2024-08-12 | 29.29 | $28.83 | 105943 |
| 2024-08-09 | 29.32 | $28.96 | 46645 |
| 2024-08-08 | 29.33 | $28.92 | 60600 |
| 2024-08-07 | 29.34 | $28.42 | 69546 |
| 2024-08-06 | 29.35 | $28.55 | 214300 |
| 2024-08-05 | 29.35 | $28.34 | 199330 |
| 2024-08-02 | 29.36 | $29.08 | 72812 |
| 2024-08-01 | 29.32 | $29.59 | 60740 |
| 2024-07-31 | 29.27 | $29.88 | 90422 |
| 2024-07-30 | 29.20 | $29.83 | 47411 |
| 2024-07-29 | 29.13 | $29.71 | 99004 |
| 2024-07-26 | 29.07 | $29.71 | 79929 |
| 2024-07-25 | 29.01 | $29.26 | 116300 |
| 2024-07-24 | 28.97 | $29.21 | 89022 |
| 2024-07-23 | 28.94 | $29.45 | 124700 |
| 2024-07-22 | 28.90 | $29.52 | 72100 |
| 2024-07-19 | 28.86 | $29.38 | 67300 |
| 2024-07-18 | 28.82 | $29.59 | 84900 |
| 2024-07-17 | 28.76 | $29.84 | 62300 |
| 2024-07-16 | 28.69 | $29.82 | 44200 |
| 2024-07-15 | 28.61 | $29.33 | 66200 |
| 2024-07-12 | 28.56 | $29.19 | 77403 |
| 2024-07-11 | 28.53 | $29.03 | 79000 |
| 2024-07-10 | 28.50 | $28.74 | 97700 |
| 2024-07-09 | 28.49 | $28.48 | 63907 |
| 2024-07-08 | 28.49 | $28.46 | 103300 |
| 2024-07-05 | 28.49 | $28.44 | 106728 |
| 2024-07-03 | 28.50 | $28.53 | 43500 |
| 2024-07-02 | 28.50 | $28.48 | 84201 |
| 2024-07-01 | 28.50 | $28.39 | 69418 |
| 2024-06-28 | 28.52 | $28.56 | 89130 |
| 2024-06-27 | 28.51 | $28.46 | 54700 |
| 2024-06-26 | 28.49 | $28.46 | 51702 |
| 2024-06-25 | 28.49 | $28.60 | 65200 |
| 2024-06-24 | 28.49 | $28.75 | 205130 |
| 2024-06-21 | 28.48 | $28.57 | 54900 |
| 2024-06-20 | 28.50 | $28.59 | 80500 |
| 2024-06-18 | 28.51 | $28.50 | 91700 |
| 2024-06-17 | 28.54 | $28.42 | 65400 |
| 2024-06-14 | 28.57 | $28.25 | 57500 |
| 2024-06-13 | 28.61 | $28.37 | 78829 |
| 2024-06-12 | 28.64 | $28.46 | 75800 |
| 2024-06-11 | 28.66 | $28.39 | 65238 |
| 2024-06-10 | 28.68 | $28.58 | 62539 |
| 2024-06-07 | 28.68 | $28.51 | 79200 |
| 2024-06-06 | 28.69 | $28.58 | 58639 |
| 2024-06-05 | 28.69 | $28.62 | 162527 |
| 2024-06-04 | 28.68 | $28.47 | 80500 |
| 2024-06-03 | 28.67 | $28.55 | 71243 |
| 2024-05-31 | 28.65 | $28.72 | 75423 |
| 2024-05-30 | 28.62 | $28.30 | 55700 |
| 2024-05-29 | 28.60 | $28.17 | 62400 |
| 2024-05-28 | 28.58 | $28.44 | 55600 |
| 2024-05-24 | 28.58 | $28.63 | 149200 |
| 2024-05-23 | 28.56 | $28.50 | 90633 |
| 2024-05-22 | 28.54 | $28.86 | 75500 |
| 2024-05-21 | 28.51 | $28.97 | 66612 |
| 2024-05-20 | 28.48 | $28.96 | 65538 |
| 2024-05-17 | 28.43 | $29.09 | 96300 |
| 2024-05-16 | 28.37 | $28.99 | 283225 |
| 2024-05-15 | 28.30 | $29.03 | 83904 |
| 2024-05-14 | 28.23 | $28.83 | 50510 |
| 2024-05-13 | 28.18 | $28.72 | 79809 |
| 2024-05-10 | 28.13 | $28.72 | 55400 |
| 2024-05-09 | 28.10 | $28.69 | 84500 |
| 2024-05-08 | 28.09 | $28.44 | 88360 |
| 2024-05-07 | 28.09 | $28.42 | 79700 |
| 2024-05-06 | 28.11 | $28.40 | 71011 |
| 2024-05-03 | 28.13 | $28.16 | 126100 |
| 2024-05-02 | 28.17 | $28.03 | 103100 |
| 2024-05-01 | 28.20 | $27.86 | 59329 |
| 2024-04-30 | 28.26 | $27.94 | 130900 |
| 2024-04-29 | 28.31 | $28.32 | 113100 |
| 2024-04-26 | 28.34 | $28.21 | 116940 |
| 2024-04-25 | 28.39 | $28.19 | 50809 |
| 2024-04-24 | 28.44 | $28.29 | 135312 |
| 2024-04-23 | 28.46 | $28.27 | 76123 |
| 2024-04-22 | 28.48 | $28.06 | 89542 |
| 2024-04-19 | 28.51 | $27.80 | 61800 |
| 2024-04-18 | 28.56 | $27.66 | 57400 |
| 2024-04-17 | 28.61 | $27.64 | 87107 |
| 2024-04-16 | 28.64 | $27.71 | 94800 |
| 2024-04-15 | 28.67 | $27.84 | 73700 |
| 2024-04-12 | 28.68 | $28.03 | 118600 |
| 2024-04-11 | 28.70 | $28.45 | 164712 |
| 2024-04-10 | 28.71 | $28.51 | 111600 |
| 2024-04-09 | 28.71 | $28.86 | 73411 |
| 2024-04-08 | 28.69 | $28.86 | 71100 |
| 2024-04-05 | 28.67 | $28.88 | 60400 |
| 2024-04-04 | 28.65 | $28.65 | 105400 |
| 2024-04-03 | 28.63 | $28.94 | 81536 |
| 2024-04-02 | 28.58 | $28.94 | 4.6M |
| 2024-04-01 | 28.55 | $29.08 | 71606 |
| 2024-03-28 | 28.50 | $29.20 | 109621 |
| 2024-03-27 | 28.44 | $29.10 | 92137 |
| 2024-03-26 | 28.38 | $28.67 | 110500 |
| 2024-03-25 | 28.34 | $28.69 | 130825 |
| 2024-03-22 | 28.30 | $28.66 | 114138 |
| 2024-03-21 | 28.26 | $28.81 | 81046 |
| 2024-03-20 | 28.21 | $28.61 | 97900 |
| 2024-03-19 | 28.15 | $28.36 | 557200 |
| 2024-03-18 | 28.11 | $28.21 | 75800 |
| 2024-03-15 | 28.07 | $28.12 | 125341 |
| 2024-03-14 | 28.04 | $28.42 | 87804 |
| 2024-03-13 | 27.98 | $28.62 | 71000 |
| 2024-03-12 | 27.91 | $28.56 | 113600 |
| 2024-03-11 | 27.85 | $28.49 | 74400 |
| 2024-03-08 | 27.79 | $28.43 | 98900 |
| 2024-03-07 | 27.73 | $28.40 | 151829 |
| 2024-03-06 | 27.68 | $28.25 | 252933 |
| 2024-03-05 | 27.62 | $28.06 | 252323 |
| 2024-03-04 | 27.57 | $28.18 | 236800 |
| 2024-03-01 | 27.52 | $28.15 | 220300 |
| 2024-02-29 | 27.47 | $27.98 | 196038 |
| 2024-02-28 | 27.42 | $27.91 | 111100 |
| 2024-02-27 | 27.39 | $27.88 | 78325 |
| 2024-02-26 | 27.35 | $27.80 | 112300 |
| 2024-02-23 | 27.31 | $27.93 | 92022 |
| 2024-02-22 | 27.27 | $27.76 | 86100 |
| 2024-02-21 | 27.22 | $27.53 | 81031 |
| 2024-02-20 | 27.19 | $27.44 | 121018 |
| 2024-02-16 | 27.16 | $27.46 | 111831 |
| 2024-02-15 | 27.12 | $27.58 | 88700 |
| 2024-02-14 | 27.07 | $27.27 | 78300 |
| 2024-02-13 | 27.03 | $27.06 | 68300 |
| 2024-02-12 | 27.01 | $27.48 | 87001 |
| 2024-02-09 | 26.97 | $27.30 | 129934 |
| 2024-02-08 | 26.94 | $27.26 | 54500 |
| 2024-02-07 | 26.92 | $27.24 | 82100 |
| 2024-02-06 | 26.90 | $27.12 | 99200 |
| 2024-02-05 | 26.89 | $26.98 | 114300 |
| 2024-02-02 | 26.88 | $27.24 | 71200 |
| 2024-02-01 | 26.85 | $27.21 | 78744 |
| 2024-01-31 | 26.82 | $26.94 | 109200 |
| 2024-01-30 | 26.82 | $27.24 | 76347 |
| 2024-01-29 | 26.80 | $27.15 | 318041 |
| 2024-01-26 | 26.79 | $27.04 | 91200 |
| 2024-01-25 | 26.78 | $27.05 | 152313 |
| 2024-01-24 | 26.77 | $26.78 | 93200 |
| 2024-01-23 | 26.77 | $26.88 | 88900 |
| 2024-01-22 | 26.75 | $26.85 | 95703 |
| 2024-01-19 | 26.73 | $26.77 | 82617 |
| 2024-01-18 | 26.73 | $26.52 | 105400 |
| 2024-01-17 | 26.73 | $26.44 | 79129 |
| 2024-01-16 | 26.73 | $26.61 | 108900 |
| 2024-01-12 | 26.73 | $26.78 | 43818 |
| 2024-01-11 | 26.70 | $26.76 | 63210 |
| 2024-01-10 | 26.66 | $26.86 | 90800 |
| 2024-01-09 | 26.61 | $26.82 | 69800 |
| 2024-01-08 | 26.55 | $26.95 | 107300 |
| 2024-01-05 | 26.48 | $26.71 | 89201 |
| 2024-01-04 | 26.42 | $26.64 | 89705 |
| 2024-01-03 | 26.36 | $26.69 | 111700 |
| 2024-01-02 | 26.31 | $26.90 | 131200 |
| 2023-12-29 | 26.25 | $26.85 | 115000 |
| 2023-12-28 | 26.18 | $26.92 | 102800 |
| 2023-12-27 | 26.09 | $26.88 | 111913 |
| 2023-12-26 | 26.00 | $26.85 | 111500 |
| 2023-12-22 | 25.92 | $26.69 | 47500 |
| 2023-12-21 | 25.84 | $26.60 | 76300 |
| 2023-12-20 | 25.77 | $26.32 | 210126 |
| 2023-12-19 | 25.71 | $26.75 | 114335 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.76
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.87
Average
31.89
Maximum
40.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.76 | $41.23 | 131410 |
| 2026-07-23 | 40.71 | $40.92 | 129400 |
| 2026-07-22 | 40.68 | $41.10 | 197800 |
| 2026-07-21 | 40.64 | $41.12 | 159000 |
| 2026-07-20 | 40.59 | $40.99 | 153307 |
| 2026-07-17 | 40.55 | $41.15 | 108341 |
| 2026-07-16 | 40.48 | $41.29 | 279700 |
| 2026-07-15 | 40.40 | $41.07 | 98731 |
| 2026-07-14 | 40.33 | $40.85 | 86818 |
| 2026-07-13 | 40.27 | $40.98 | 86100 |
| 2026-07-10 | 40.20 | $40.83 | 124918 |
| 2026-07-09 | 40.13 | $40.74 | 103139 |
| 2026-07-08 | 40.07 | $40.52 | 310847 |
| 2026-07-07 | 40.02 | $40.84 | 398948 |
| 2026-07-06 | 39.93 | $40.75 | 132700 |
| 2026-07-02 | 39.85 | $40.63 | 107732 |
| 2026-07-01 | 39.76 | $40.18 | 317800 |
| 2026-06-30 | 39.72 | $40.09 | 116832 |
| 2026-06-29 | 39.68 | $40.03 | 153323 |
| 2026-06-26 | 39.64 | $39.95 | 118200 |
| 2026-06-25 | 39.61 | $40.25 | 177300 |
| 2026-06-24 | 39.54 | $39.81 | 143411 |
| 2026-06-23 | 39.52 | $39.84 | 536500 |
| 2026-06-22 | 39.48 | $40.27 | 248614 |
| 2026-06-18 | 39.40 | $40.04 | 78303 |
| 2026-06-17 | 39.33 | $39.90 | 97100 |
| 2026-06-16 | 39.27 | $40.24 | 85511 |
| 2026-06-15 | 39.17 | $40.32 | 128300 |
| 2026-06-12 | 39.05 | $39.87 | 124548 |
| 2026-06-11 | 38.96 | $39.50 | 189100 |
| 2026-06-10 | 38.91 | $38.79 | 105500 |
| 2026-06-09 | 38.92 | $39.32 | 123700 |
| 2026-06-08 | 38.88 | $39.17 | 106435 |
| 2026-06-05 | 38.85 | $38.99 | 98410 |
| 2026-06-04 | 38.83 | $39.82 | 106501 |
| 2026-06-03 | 38.73 | $39.58 | 127515 |
| 2026-06-02 | 38.64 | $39.54 | 99037 |
| 2026-06-01 | 38.54 | $39.25 | 142218 |
| 2026-05-29 | 38.47 | $39.25 | 155800 |
| 2026-05-28 | 38.39 | $39.22 | 172740 |
| 2026-05-27 | 38.30 | $39.24 | 78202 |
| 2026-05-26 | 38.20 | $39.28 | 94700 |
| 2026-05-22 | 38.08 | $38.95 | 91300 |
| 2026-05-21 | 37.99 | $38.58 | 113545 |
| 2026-05-20 | 37.93 | $38.50 | 66500 |
| 2026-05-19 | 37.87 | $38.19 | 137946 |
| 2026-05-18 | 37.84 | $38.29 | 199309 |
| 2026-05-15 | 37.79 | $38.26 | 55900 |
| 2026-05-14 | 37.74 | $38.71 | 222306 |
| 2026-05-13 | 37.64 | $38.52 | 64700 |
| 2026-05-12 | 37.55 | $38.39 | 97900 |
| 2026-05-11 | 37.46 | $38.45 | 113629 |
| 2026-05-08 | 37.35 | $38.29 | 88442 |
| 2026-05-07 | 37.26 | $38.06 | 130000 |
| 2026-05-06 | 37.17 | $38.48 | 105421 |
| 2026-05-05 | 37.03 | $38.13 | 92200 |
| 2026-05-04 | 36.92 | $37.70 | 134909 |
| 2026-05-01 | 36.83 | $37.87 | 562500 |
| 2026-04-30 | 36.73 | $37.92 | 222400 |
| 2026-04-29 | 36.60 | $37.27 | 75400 |
| 2026-04-28 | 36.53 | $37.17 | 123503 |
| 2026-04-27 | 36.46 | $37.20 | 363726 |
| 2026-04-24 | 36.38 | $37.12 | 361700 |
| 2026-04-23 | 36.31 | $37.09 | 111500 |
| 2026-04-22 | 36.22 | $36.93 | 189946 |
| 2026-04-21 | 36.15 | $36.90 | 85200 |
| 2026-04-20 | 36.07 | $37.08 | 104320 |
| 2026-04-17 | 35.97 | $37.08 | 315200 |
| 2026-04-16 | 35.85 | $36.73 | 123624 |
| 2026-04-15 | 35.76 | $36.63 | 130343 |
| 2026-04-14 | 35.66 | $36.66 | 95600 |
| 2026-04-13 | 35.56 | $36.53 | 90784 |
| 2026-04-10 | 35.46 | $36.22 | 366800 |
| 2026-04-09 | 35.38 | $36.42 | 115200 |
| 2026-04-08 | 35.27 | $36.21 | 138606 |
| 2026-04-07 | 35.17 | $35.33 | 118600 |
| 2026-04-06 | 35.15 | $35.29 | 117041 |
| 2026-04-02 | 35.13 | $35.13 | 155400 |
| 2026-04-01 | 35.14 | $35.09 | 165315 |
| 2026-03-31 | 35.14 | $34.91 | 431900 |
| 2026-03-30 | 35.16 | $34.14 | 434700 |
| 2026-03-27 | 35.27 | $34.25 | 360100 |
| 2026-03-26 | 35.38 | $34.69 | 143500 |
| 2026-03-25 | 35.45 | $35.12 | 175500 |
| 2026-03-24 | 35.49 | $34.93 | 447729 |
| 2026-03-23 | 35.55 | $34.86 | 474200 |
| 2026-03-20 | 35.62 | $34.54 | 215541 |
| 2026-03-19 | 35.73 | $35.11 | 267910 |
| 2026-03-18 | 35.80 | $35.15 | 70524 |
| 2026-03-17 | 35.87 | $35.50 | 99914 |
| 2026-03-16 | 35.90 | $35.38 | 1.7M |
| 2026-03-13 | 35.96 | $35.07 | 193117 |
| 2026-03-12 | 36.05 | $35.08 | 169700 |
| 2026-03-11 | 36.16 | $35.56 | 61800 |
| 2026-03-10 | 36.22 | $35.67 | 130035 |
| 2026-03-09 | 36.28 | $35.75 | 115400 |
| 2026-03-06 | 36.33 | $35.60 | 122800 |
| 2026-03-05 | 36.41 | $36.06 | 69145 |
| 2026-03-04 | 36.44 | $36.46 | 68027 |
| 2026-03-03 | 36.44 | $36.24 | 106800 |
| 2026-03-02 | 36.46 | $36.69 | 79600 |
| 2026-02-27 | 36.44 | $36.82 | 111900 |
| 2026-02-26 | 36.40 | $36.81 | 73923 |
| 2026-02-25 | 36.36 | $36.79 | 229200 |
| 2026-02-24 | 36.31 | $36.61 | 123420 |
| 2026-02-23 | 36.28 | $36.31 | 147721 |
| 2026-02-20 | 36.28 | $36.71 | 189100 |
| 2026-02-19 | 36.23 | $36.52 | 80227 |
| 2026-02-18 | 36.20 | $36.54 | 2.0M |
| 2026-02-17 | 36.17 | $36.46 | 109610 |
| 2026-02-13 | 36.14 | $36.47 | 112300 |
| 2026-02-12 | 36.10 | $36.28 | 318625 |
| 2026-02-11 | 36.08 | $36.67 | 81528 |
| 2026-02-10 | 36.02 | $36.55 | 269800 |
| 2026-02-09 | 35.96 | $36.64 | 116645 |
| 2026-02-06 | 35.89 | $36.63 | 135300 |
| 2026-02-05 | 35.81 | $36.05 | 172100 |
| 2026-02-04 | 35.79 | $36.33 | 306700 |
| 2026-02-03 | 35.73 | $36.30 | 125720 |
| 2026-02-02 | 35.67 | $36.32 | 191800 |
| 2026-01-30 | 35.60 | $36.02 | 269000 |
| 2026-01-29 | 35.56 | $36.07 | 84800 |
| 2026-01-28 | 35.51 | $35.87 | 101004 |
| 2026-01-27 | 35.47 | $35.83 | 123004 |
| 2026-01-26 | 35.43 | $35.78 | 86514 |
| 2026-01-23 | 35.39 | $35.68 | 70548 |
| 2026-01-22 | 35.36 | $35.90 | 100402 |
| 2026-01-21 | 35.31 | $35.74 | 221100 |
| 2026-01-20 | 35.26 | $35.24 | 152000 |
| 2026-01-16 | 35.26 | $35.72 | 82100 |
| 2026-01-15 | 35.22 | $35.71 | 330722 |
| 2026-01-14 | 35.16 | $35.63 | 172500 |
| 2026-01-13 | 35.12 | $35.56 | 252625 |
| 2026-01-12 | 35.07 | $35.66 | 119303 |
| 2026-01-09 | 35.01 | $35.69 | 119200 |
| 2026-01-08 | 34.93 | $35.50 | 290117 |
| 2026-01-07 | 34.88 | $35.25 | 99719 |
| 2026-01-06 | 34.84 | $35.60 | 156924 |
| 2026-01-05 | 34.76 | $35.30 | 290000 |
| 2026-01-02 | 34.70 | $34.95 | 97907 |
| 2025-12-31 | 34.67 | $34.66 | 200307 |
| 2025-12-30 | 34.67 | $34.94 | 64407 |
| 2025-12-29 | 34.64 | $34.94 | 128042 |
| 2025-12-26 | 34.61 | $35.01 | 47500 |
| 2025-12-24 | 34.57 | $35.03 | 81000 |
| 2025-12-23 | 34.52 | $34.90 | 114000 |
| 2025-12-22 | 34.48 | $34.85 | 371217 |
| 2025-12-19 | 34.44 | $34.62 | 112700 |
| 2025-12-18 | 34.43 | $34.60 | 162200 |
| 2025-12-17 | 34.41 | $34.52 | 118000 |
| 2025-12-16 | 34.40 | $34.66 | 110800 |
| 2025-12-15 | 34.37 | $34.88 | 118200 |
| 2025-12-12 | 34.31 | $34.87 | 118500 |
| 2025-12-11 | 34.26 | $35.06 | 88314 |
| 2025-12-10 | 34.17 | $34.83 | 117485 |
| 2025-12-09 | 34.10 | $34.41 | 128705 |
| 2025-12-08 | 34.07 | $34.45 | 147948 |
| 2025-12-05 | 34.03 | $34.64 | 75612 |
| 2025-12-04 | 33.97 | $34.57 | 99216 |
| 2025-12-03 | 33.90 | $34.57 | 99900 |
| 2025-12-02 | 33.83 | $34.29 | 81419 |
| 2025-12-01 | 33.78 | $34.27 | 113600 |
| 2025-11-28 | 33.73 | $34.48 | 167800 |
| 2025-11-26 | 33.65 | $34.26 | 108800 |
| 2025-11-25 | 33.59 | $34.07 | 95461 |
| 2025-11-24 | 33.54 | $33.62 | 156100 |
| 2025-11-21 | 33.53 | $33.32 | 308531 |
| 2025-11-20 | 33.55 | $32.83 | 297725 |
| 2025-11-19 | 33.63 | $33.25 | 144200 |
| 2025-11-18 | 33.67 | $33.29 | 118037 |
| 2025-11-17 | 33.71 | $33.38 | 233600 |
| 2025-11-14 | 33.74 | $33.72 | 114234 |
| 2025-11-13 | 33.75 | $33.85 | 123500 |
| 2025-11-12 | 33.74 | $34.28 | 111223 |
| 2025-11-11 | 33.68 | $34.17 | 75115 |
| 2025-11-10 | 33.63 | $33.94 | 107300 |
| 2025-11-07 | 33.59 | $33.65 | 114703 |
| 2025-11-06 | 33.59 | $33.47 | 136945 |
| 2025-11-05 | 33.60 | $33.72 | 101539 |
| 2025-11-04 | 33.59 | $33.46 | 87736 |
| 2025-11-03 | 33.60 | $33.71 | 104600 |
| 2025-10-31 | 33.59 | $33.74 | 124300 |
| 2025-10-30 | 33.57 | $33.54 | 111502 |
| 2025-10-29 | 33.58 | $33.63 | 195602 |
| 2025-10-28 | 33.57 | $33.92 | 123912 |
| 2025-10-27 | 33.53 | $34.11 | 91400 |
| 2025-10-24 | 33.47 | $33.93 | 86300 |
| 2025-10-23 | 33.43 | $33.69 | 84630 |
| 2025-10-22 | 33.40 | $33.53 | 69513 |
| 2025-10-21 | 33.38 | $33.74 | 100209 |
| 2025-10-20 | 33.35 | $33.63 | 154616 |
| 2025-10-17 | 33.32 | $33.28 | 115721 |
| 2025-10-16 | 33.32 | $33.11 | 97506 |
| 2025-10-15 | 33.34 | $33.42 | 83937 |
| 2025-10-14 | 33.33 | $33.31 | 131800 |
| 2025-10-13 | 33.34 | $33.08 | 113300 |
| 2025-10-10 | 33.36 | $32.73 | 120135 |
| 2025-10-09 | 33.43 | $33.46 | 79602 |
| 2025-10-08 | 33.43 | $33.64 | 70240 |
| 2025-10-07 | 33.41 | $33.59 | 82600 |
| 2025-10-06 | 33.39 | $33.69 | 129001 |
| 2025-10-03 | 33.35 | $33.70 | 133300 |
| 2025-10-02 | 33.32 | $33.53 | 110300 |
| 2025-10-01 | 33.29 | $33.54 | 106167 |
| 2025-09-30 | 33.27 | $33.53 | 161600 |
| 2025-09-29 | 33.24 | $33.49 | 182733 |
| 2025-09-26 | 33.22 | $33.46 | 200927 |
| 2025-09-25 | 33.19 | $33.16 | 133400 |
| 2025-09-24 | 33.19 | $33.28 | 113507 |
| 2025-09-23 | 33.18 | $33.33 | 145000 |
| 2025-09-22 | 33.17 | $33.37 | 291700 |
| 2025-09-19 | 33.15 | $33.43 | 140035 |
| 2025-09-18 | 33.12 | $33.67 | 907124 |
| 2025-09-17 | 33.06 | $33.39 | 80100 |
| 2025-09-16 | 33.02 | $33.29 | 79000 |
| 2025-09-15 | 33.00 | $33.36 | 108818 |
| 2025-09-12 | 32.96 | $33.27 | 112000 |
| 2025-09-11 | 32.92 | $33.53 | 129500 |
| 2025-09-10 | 32.86 | $33.11 | 141217 |
| 2025-09-09 | 32.83 | $33.15 | 124619 |
| 2025-09-08 | 32.80 | $33.12 | 108422 |
| 2025-09-05 | 32.77 | $33.11 | 220000 |
| 2025-09-04 | 32.73 | $33.24 | 129713 |
| 2025-09-03 | 32.68 | $32.95 | 61127 |
| 2025-09-02 | 32.65 | $32.94 | 85500 |
| 2025-08-29 | 32.62 | $33.12 | 76521 |
| 2025-08-28 | 32.56 | $33.08 | 79106 |
| 2025-08-27 | 32.51 | $33.06 | 63800 |
| 2025-08-26 | 32.45 | $32.99 | 53640 |
| 2025-08-25 | 32.40 | $32.88 | 57447 |
| 2025-08-22 | 32.34 | $33.09 | 114304 |
| 2025-08-21 | 32.27 | $32.57 | 101341 |
| 2025-08-20 | 32.23 | $32.68 | 119800 |
| 2025-08-19 | 32.19 | $32.63 | 72700 |
| 2025-08-18 | 32.14 | $32.55 | 104086 |
| 2025-08-15 | 32.10 | $32.50 | 89002 |
| 2025-08-14 | 32.06 | $32.55 | 64444 |
| 2025-08-13 | 32.00 | $32.62 | 161300 |
| 2025-08-12 | 31.94 | $32.33 | 113900 |
| 2025-08-11 | 31.90 | $31.93 | 88707 |
| 2025-08-08 | 31.89 | $32.03 | 90000 |
| 2025-08-07 | 31.88 | $31.82 | 93200 |
| 2025-08-06 | 31.89 | $31.85 | 110100 |
| 2025-08-05 | 31.89 | $31.80 | 74741 |
| 2025-08-04 | 31.90 | $31.81 | 584444 |
| 2025-08-01 | 31.91 | $31.48 | 93902 |
| 2025-07-31 | 31.95 | $31.88 | 161036 |
| 2025-07-30 | 31.96 | $32.05 | 75200 |
| 2025-07-29 | 31.95 | $32.16 | 77613 |
| 2025-07-28 | 31.93 | $32.21 | 113514 |
| 2025-07-25 | 31.90 | $32.29 | 80200 |
| 2025-07-24 | 31.86 | $32.21 | 70500 |
| 2025-07-23 | 31.82 | $32.29 | 165600 |
| 2025-07-22 | 31.77 | $32.06 | 72549 |
| 2025-07-21 | 31.74 | $31.88 | 91900 |
| 2025-07-18 | 31.73 | $31.87 | 75107 |
| 2025-07-17 | 31.71 | $31.87 | 102837 |
| 2025-07-16 | 31.69 | $31.74 | 47700 |
| 2025-07-15 | 31.69 | $31.61 | 63105 |
| 2025-07-14 | 31.70 | $32.02 | 60400 |
| 2025-07-11 | 31.66 | $31.91 | 58909 |
| 2025-07-10 | 31.64 | $32.12 | 76200 |
| 2025-07-09 | 31.59 | $32.03 | 104347 |
| 2025-07-08 | 31.54 | $31.98 | 55000 |
| 2025-07-07 | 31.49 | $31.99 | 145700 |
| 2025-07-03 | 31.44 | $32.26 | 55519 |
| 2025-07-02 | 31.36 | $32.03 | 113100 |
| 2025-07-01 | 31.28 | $32.07 | 81000 |
| 2025-06-30 | 31.20 | $31.77 | 182000 |
| 2025-06-27 | 31.14 | $31.63 | 106600 |
| 2025-06-26 | 31.09 | $31.54 | 59403 |
| 2025-06-25 | 31.04 | $31.33 | 104902 |
| 2025-06-24 | 31.01 | $31.50 | 85506 |
| 2025-06-23 | 30.96 | $31.18 | 265595 |
| 2025-06-20 | 30.94 | $30.91 | 90712 |
| 2025-06-18 | 30.94 | $31.01 | 59200 |
| 2025-06-17 | 30.93 | $30.95 | 73550 |
| 2025-06-16 | 30.93 | $31.22 | 90400 |
| 2025-06-13 | 30.90 | $30.97 | 53209 |
| 2025-06-12 | 30.90 | $31.30 | 75900 |
| 2025-06-11 | 30.85 | $31.22 | 115505 |
| 2025-06-10 | 30.81 | $31.28 | 122149 |
| 2025-06-09 | 30.76 | $31.18 | 145200 |
| 2025-06-06 | 30.72 | $31.20 | 170729 |
| 2025-06-05 | 30.67 | $30.91 | 130300 |
| 2025-06-04 | 30.65 | $30.91 | 161365 |
| 2025-06-03 | 30.62 | $31.05 | 74900 |
| 2025-06-02 | 30.57 | $30.88 | 110900 |
| 2025-05-30 | 30.54 | $30.86 | 103300 |
| 2025-05-29 | 30.51 | $30.79 | 84136 |
| 2025-05-28 | 30.48 | $30.73 | 88700 |
| 2025-05-27 | 30.45 | $30.92 | 101736 |
| 2025-05-23 | 30.40 | $30.45 | 161300 |
| 2025-05-22 | 30.39 | $30.47 | 90821 |
| 2025-05-21 | 30.39 | $30.61 | 192900 |
| 2025-05-20 | 30.36 | $31.18 | 112600 |
| 2025-05-19 | 30.28 | $31.25 | 79018 |
| 2025-05-16 | 30.17 | $31.16 | 180700 |
| 2025-05-15 | 30.07 | $30.88 | 144100 |
| 2025-05-14 | 29.99 | $30.60 | 176600 |
| 2025-05-13 | 29.92 | $30.79 | 1.2M |
| 2025-05-12 | 29.83 | $30.81 | 137226 |
| 2025-05-09 | 29.73 | $30.15 | 112902 |
| 2025-05-08 | 29.68 | $30.14 | 85000 |
| 2025-05-07 | 29.63 | $30.02 | 127009 |
| 2025-05-06 | 29.59 | $29.84 | 108700 |
| 2025-05-05 | 29.57 | $30.03 | 212515 |
| 2025-05-02 | 29.52 | $30.22 | 141632 |
| 2025-05-01 | 29.44 | $29.72 | 94947 |
| 2025-04-30 | 29.42 | $29.87 | 158147 |
| 2025-04-29 | 29.37 | $29.76 | 168415 |
| 2025-04-28 | 29.33 | $29.57 | 274113 |
| 2025-04-25 | 29.30 | $29.46 | 111300 |
| 2025-04-24 | 29.28 | $29.65 | 167700 |
| 2025-04-23 | 29.24 | $29.08 | 224809 |
| 2025-04-22 | 29.26 | $28.91 | 561700 |
| 2025-04-21 | 29.30 | $28.26 | 296000 |
| 2025-04-17 | 29.41 | $28.75 | 132000 |
| 2025-04-16 | 29.48 | $28.76 | 237100 |
| 2025-04-15 | 29.55 | $29.11 | 421000 |
| 2025-04-14 | 29.60 | $29.15 | 308200 |
| 2025-04-11 | 29.65 | $28.85 | 432300 |
| 2025-04-10 | 29.73 | $28.34 | 287107 |
| 2025-04-09 | 29.88 | $29.41 | 1.9M |
| 2025-04-08 | 29.93 | $27.30 | 971844 |
| 2025-04-07 | 30.20 | $27.71 | 802000 |
| 2025-04-04 | 30.47 | $27.88 | 345242 |
| 2025-04-03 | 30.74 | $29.62 | 250906 |
| 2025-04-02 | 30.86 | $30.92 | 207700 |
| 2025-04-01 | 30.85 | $30.72 | 358242 |
| 2025-03-31 | 30.86 | $30.74 | 309900 |
| 2025-03-28 | 30.88 | $30.45 | 122300 |
| 2025-03-27 | 30.92 | $30.89 | 93800 |
| 2025-03-26 | 30.93 | $30.97 | 111500 |
| 2025-03-25 | 30.92 | $31.00 | 112400 |
| 2025-03-24 | 30.91 | $31.03 | 378822 |
| 2025-03-21 | 30.90 | $30.59 | 93118 |
| 2025-03-20 | 30.93 | $30.89 | 96841 |
| 2025-03-19 | 30.94 | $30.92 | 109626 |
| 2025-03-18 | 30.94 | $30.71 | 662700 |
| 2025-03-17 | 30.96 | $30.84 | 231424 |
| 2025-03-14 | 30.98 | $30.49 | 234528 |
| 2025-03-13 | 31.03 | $29.90 | 218700 |
| 2025-03-12 | 31.15 | $30.13 | 168000 |
| 2025-03-11 | 31.25 | $30.23 | 179006 |
| 2025-03-10 | 31.36 | $30.56 | 189900 |
| 2025-03-07 | 31.44 | $31.01 | 114230 |
| 2025-03-06 | 31.49 | $30.78 | 131205 |
| 2025-03-05 | 31.56 | $31.12 | 121200 |
| 2025-03-04 | 31.61 | $30.88 | 647500 |
| 2025-03-03 | 31.69 | $31.51 | 126703 |
| 2025-02-28 | 31.71 | $31.84 | 227100 |
| 2025-02-27 | 31.69 | $31.44 | 110956 |
| 2025-02-26 | 31.72 | $31.54 | 290731 |
| 2025-02-25 | 31.74 | $31.58 | 117000 |
| 2025-02-24 | 31.76 | $31.55 | 215300 |
| 2025-02-21 | 31.78 | $31.50 | 66800 |
| 2025-02-20 | 31.81 | $31.98 | 118200 |
| 2025-02-19 | 31.79 | $32.18 | 98101 |
| 2025-02-18 | 31.75 | $32.13 | 164100 |
| 2025-02-14 | 31.71 | $31.92 | 78100 |
| 2025-02-13 | 31.68 | $31.98 | 90100 |
| 2025-02-12 | 31.65 | $31.72 | 69502 |
| 2025-02-11 | 31.65 | $31.87 | 54646 |
| 2025-02-10 | 31.62 | $31.78 | 93400 |
| 2025-02-07 | 31.61 | $31.77 | 89649 |
| 2025-02-06 | 31.59 | $31.92 | 79800 |
| 2025-02-05 | 31.55 | $31.92 | 101400 |
| 2025-02-04 | 31.51 | $31.69 | 116200 |
| 2025-02-03 | 31.50 | $31.69 | 92141 |
| 2025-01-31 | 31.48 | $31.83 | 133883 |
| 2025-01-30 | 31.44 | $32.04 | 103703 |
| 2025-01-29 | 31.38 | $31.75 | 142200 |
| 2025-01-28 | 31.34 | $31.81 | 117300 |
| 2025-01-27 | 31.29 | $31.96 | 148961 |
| 2025-01-24 | 31.22 | $31.85 | 103500 |
| 2025-01-23 | 31.15 | $31.86 | 100948 |
| 2025-01-22 | 31.07 | $31.68 | 437700 |
| 2025-01-21 | 31.01 | $31.85 | 110800 |
| 2025-01-17 | 30.92 | $31.42 | 106307 |
| 2025-01-16 | 30.87 | $31.27 | 111919 |
| 2025-01-15 | 30.83 | $31.06 | 112600 |
| 2025-01-14 | 30.80 | $30.67 | 186434 |
| 2025-01-13 | 30.82 | $30.42 | 305831 |
| 2025-01-10 | 30.86 | $30.17 | 182748 |
| 2025-01-08 | 30.93 | $30.63 | 139432 |
| 2025-01-07 | 30.96 | $30.60 | 160200 |
| 2025-01-06 | 31.00 | $30.66 | 369305 |
| 2025-01-03 | 31.03 | $30.68 | 199936 |
| 2025-01-02 | 31.07 | $30.38 | 150400 |
| 2024-12-31 | 31.14 | $30.47 | 6.5M |
| 2024-12-30 | 31.22 | $30.40 | 149900 |
| 2024-12-27 | 31.30 | $30.68 | 93935 |
| 2024-12-26 | 31.37 | $30.92 | 153624 |
| 2024-12-24 | 31.41 | $30.87 | 79700 |
| 2024-12-23 | 31.47 | $30.63 | 704702 |
| 2024-12-20 | 31.56 | $30.58 | 369538 |
| 2024-12-19 | 31.66 | $30.33 | 404700 |
| 2024-12-18 | 31.80 | $30.40 | 148335 |
| 2024-12-17 | 31.95 | $31.25 | 118338 |
| 2024-12-16 | 32.02 | $31.43 | 168019 |
| 2024-12-13 | 32.09 | $31.57 | 130500 |
| 2024-12-12 | 32.14 | $31.69 | 65016 |
| 2024-12-11 | 32.19 | $31.86 | 50115 |
| 2024-12-10 | 32.22 | $31.92 | 87714 |
| 2024-12-09 | 32.25 | $32.09 | 223636 |
| 2024-12-06 | 32.27 | $32.36 | 95400 |
| 2024-12-05 | 32.26 | $32.42 | 497433 |
| 2024-12-04 | 32.25 | $32.53 | 134900 |
| 2024-12-03 | 32.22 | $32.53 | 70500 |
| 2024-12-02 | 32.18 | $32.68 | 72900 |
| 2024-11-29 | 32.13 | $32.84 | 144828 |
| 2024-11-27 | 32.05 | $32.74 | 72900 |
| 2024-11-26 | 31.98 | $32.77 | 49337 |
| 2024-11-25 | 31.90 | $32.74 | 89604 |
| 2024-11-22 | 31.81 | $32.56 | 106900 |
| 2024-11-21 | 31.73 | $32.26 | 98205 |
| 2024-11-20 | 31.68 | $31.83 | 103500 |
| 2024-11-19 | 31.66 | $31.76 | 60700 |
| 2024-11-18 | 31.65 | $31.88 | 75800 |
| 2024-11-15 | 31.63 | $31.79 | 69900 |
| 2024-11-14 | 31.61 | $31.96 | 70746 |
| 2024-11-13 | 31.57 | $32.22 | 65100 |
| 2024-11-12 | 31.50 | $32.20 | 71919 |
| 2024-11-11 | 31.43 | $32.45 | 76100 |
| 2024-11-08 | 31.32 | $32.23 | 82900 |
| 2024-11-07 | 31.23 | $32.02 | 117508 |
| 2024-11-06 | 31.14 | $32.08 | 316648 |
| 2024-11-05 | 31.05 | $31.18 | 114500 |
| 2024-11-04 | 31.03 | $30.81 | 182821 |
| 2024-11-01 | 31.05 | $30.85 | 83800 |
| 2024-10-31 | 31.08 | $30.79 | 100812 |
| 2024-10-30 | 31.11 | $30.98 | 51900 |
| 2024-10-29 | 31.12 | $31.04 | 47800 |
| 2024-10-28 | 31.13 | $31.17 | 58119 |
| 2024-10-25 | 31.12 | $30.97 | 98400 |
| 2024-10-24 | 31.14 | $31.16 | 53300 |
| 2024-10-23 | 31.14 | $31.20 | 186600 |
| 2024-10-22 | 31.13 | $31.28 | 65100 |
| 2024-10-21 | 31.11 | $31.37 | 515721 |
| 2024-10-18 | 31.09 | $31.63 | 115123 |
| 2024-10-17 | 31.03 | $31.60 | 47704 |
| 2024-10-16 | 30.97 | $31.64 | 70700 |
| 2024-10-15 | 30.90 | $31.41 | 81107 |
| 2024-10-14 | 30.85 | $31.53 | 76242 |
| 2024-10-11 | 30.77 | $31.31 | 76700 |
| 2024-10-10 | 30.72 | $30.99 | 78624 |
| 2024-10-09 | 30.69 | $31.10 | 78236 |
| 2024-10-08 | 30.64 | $30.88 | 42600 |
| 2024-10-07 | 30.62 | $30.76 | 53700 |
| 2024-10-04 | 30.60 | $30.98 | 103101 |
| 2024-10-03 | 30.57 | $30.71 | 63600 |
| 2024-10-02 | 30.55 | $30.85 | 73447 |
| 2024-10-01 | 30.52 | $30.88 | 73233 |
| 2024-09-30 | 30.48 | $30.96 | 110540 |
| 2024-09-27 | 30.43 | $30.85 | 79000 |
| 2024-09-26 | 30.39 | $30.79 | 139740 |
| 2024-09-25 | 30.34 | $30.59 | 407800 |
| 2024-09-24 | 30.32 | $30.78 | 55600 |
| 2024-09-23 | 30.27 | $30.76 | 368700 |
| 2024-09-20 | 30.22 | $30.62 | 69002 |
| 2024-09-19 | 30.17 | $30.80 | 36705 |
| 2024-09-18 | 30.11 | $30.50 | 32946 |
| 2024-09-17 | 30.07 | $30.55 | 60133 |
| 2024-09-16 | 30.02 | $30.55 | 78211 |
| 2024-09-13 | 29.96 | $30.28 | 53100 |
| 2024-09-12 | 29.93 | $30.06 | 84200 |
| 2024-09-11 | 29.91 | $29.90 | 45200 |
| 2024-09-10 | 29.91 | $29.90 | 49500 |
| 2024-09-09 | 29.91 | $29.94 | 56311 |
| 2024-09-06 | 29.91 | $29.67 | 58200 |
| 2024-09-05 | 29.94 | $29.98 | 102800 |
| 2024-09-04 | 29.93 | $30.24 | 71038 |
| 2024-09-03 | 29.90 | $30.29 | 80245 |
| 2024-08-30 | 29.86 | $30.71 | 105800 |
| 2024-08-29 | 29.77 | $30.44 | 48600 |
| 2024-08-28 | 29.70 | $30.27 | 89217 |
| 2024-08-27 | 29.64 | $30.32 | 41202 |
| 2024-08-26 | 29.57 | $30.31 | 81840 |
| 2024-08-23 | 29.49 | $30.27 | 64600 |
| 2024-08-22 | 29.41 | $29.88 | 78200 |
| 2024-08-21 | 29.36 | $29.95 | 28800 |
| 2024-08-20 | 29.29 | $29.78 | 109300 |
| 2024-08-19 | 29.24 | $29.90 | 73028 |
| 2024-08-16 | 29.17 | $29.68 | 96400 |
| 2024-08-15 | 29.12 | $29.54 | 66000 |
| 2024-08-14 | 29.08 | $29.26 | 47700 |
| 2024-08-13 | 29.06 | $29.12 | 76100 |
| 2024-08-12 | 29.05 | $28.83 | 105943 |
| 2024-08-09 | 29.07 | $28.96 | 46645 |
| 2024-08-08 | 29.09 | $28.92 | 60600 |
| 2024-08-07 | 29.10 | $28.42 | 69546 |
| 2024-08-06 | 29.18 | $28.55 | 214300 |
| 2024-08-05 | 29.24 | $28.34 | 199330 |
| 2024-08-02 | 29.34 | $29.08 | 72812 |
| 2024-08-01 | 29.36 | $29.59 | 60740 |
| 2024-07-31 | 29.34 | $29.88 | 90422 |
| 2024-07-30 | 29.28 | $29.83 | 47411 |
| 2024-07-29 | 29.23 | $29.71 | 99004 |
| 2024-07-26 | 29.18 | $29.71 | 79929 |
| 2024-07-25 | 29.12 | $29.26 | 116300 |
| 2024-07-24 | 29.10 | $29.21 | 89022 |
| 2024-07-23 | 29.09 | $29.45 | 124700 |
| 2024-07-22 | 29.06 | $29.52 | 72100 |
| 2024-07-19 | 29.01 | $29.38 | 67300 |
| 2024-07-18 | 28.97 | $29.59 | 84900 |
| 2024-07-17 | 28.90 | $29.84 | 62300 |
| 2024-07-16 | 28.80 | $29.82 | 44200 |
| 2024-07-15 | 28.70 | $29.33 | 66200 |
| 2024-07-12 | 28.63 | $29.19 | 77403 |
| 2024-07-11 | 28.57 | $29.03 | 79000 |
| 2024-07-10 | 28.52 | $28.74 | 97700 |
| 2024-07-09 | 28.50 | $28.48 | 63907 |
| 2024-07-08 | 28.50 | $28.46 | 103300 |
| 2024-07-05 | 28.50 | $28.44 | 106728 |
| 2024-07-03 | 28.51 | $28.53 | 43500 |
| 2024-07-02 | 28.51 | $28.48 | 84201 |
| 2024-07-01 | 28.51 | $28.39 | 69418 |
| 2024-06-28 | 28.53 | $28.56 | 89130 |
| 2024-06-27 | 28.52 | $28.46 | 54700 |
| 2024-06-26 | 28.53 | $28.46 | 51702 |
| 2024-06-25 | 28.54 | $28.60 | 65200 |
| 2024-06-24 | 28.53 | $28.75 | 205130 |
| 2024-06-21 | 28.51 | $28.57 | 54900 |
| 2024-06-20 | 28.50 | $28.59 | 80500 |
| 2024-06-18 | 28.49 | $28.50 | 91700 |
| 2024-06-17 | 28.49 | $28.42 | 65400 |
| 2024-06-14 | 28.50 | $28.25 | 57500 |
| 2024-06-13 | 28.52 | $28.37 | 78829 |
| 2024-06-12 | 28.54 | $28.46 | 75800 |
| 2024-06-11 | 28.55 | $28.39 | 65238 |
| 2024-06-10 | 28.56 | $28.58 | 62539 |
| 2024-06-07 | 28.56 | $28.51 | 79200 |
| 2024-06-06 | 28.57 | $28.58 | 58639 |
| 2024-06-05 | 28.56 | $28.62 | 162527 |
| 2024-06-04 | 28.56 | $28.47 | 80500 |
| 2024-06-03 | 28.57 | $28.55 | 71243 |
| 2024-05-31 | 28.57 | $28.72 | 75423 |
| 2024-05-30 | 28.55 | $28.30 | 55700 |
| 2024-05-29 | 28.58 | $28.17 | 62400 |
| 2024-05-28 | 28.62 | $28.44 | 55600 |
| 2024-05-24 | 28.64 | $28.63 | 149200 |
| 2024-05-23 | 28.64 | $28.50 | 90633 |
| 2024-05-22 | 28.66 | $28.86 | 75500 |
| 2024-05-21 | 28.64 | $28.97 | 66612 |
| 2024-05-20 | 28.60 | $28.96 | 65538 |
| 2024-05-17 | 28.57 | $29.09 | 96300 |
| 2024-05-16 | 28.51 | $28.99 | 283225 |
| 2024-05-15 | 28.46 | $29.03 | 83904 |
| 2024-05-14 | 28.40 | $28.83 | 50510 |
| 2024-05-13 | 28.36 | $28.72 | 79809 |
| 2024-05-10 | 28.32 | $28.72 | 55400 |
| 2024-05-09 | 28.27 | $28.69 | 84500 |
| 2024-05-08 | 28.23 | $28.44 | 88360 |
| 2024-05-07 | 28.21 | $28.42 | 79700 |
| 2024-05-06 | 28.19 | $28.40 | 71011 |
| 2024-05-03 | 28.16 | $28.16 | 126100 |
| 2024-05-02 | 28.16 | $28.03 | 103100 |
| 2024-05-01 | 28.18 | $27.86 | 59329 |
| 2024-04-30 | 28.21 | $27.94 | 130900 |
| 2024-04-29 | 28.24 | $28.32 | 113100 |
| 2024-04-26 | 28.23 | $28.21 | 116940 |
| 2024-04-25 | 28.24 | $28.19 | 50809 |
| 2024-04-24 | 28.24 | $28.29 | 135312 |
| 2024-04-23 | 28.24 | $28.27 | 76123 |
| 2024-04-22 | 28.23 | $28.06 | 89542 |
| 2024-04-19 | 28.25 | $27.80 | 61800 |
| 2024-04-18 | 28.30 | $27.66 | 57400 |
| 2024-04-17 | 28.36 | $27.64 | 87107 |
| 2024-04-16 | 28.44 | $27.71 | 94800 |
| 2024-04-15 | 28.52 | $27.84 | 73700 |
| 2024-04-12 | 28.59 | $28.03 | 118600 |
| 2024-04-11 | 28.65 | $28.45 | 164712 |
| 2024-04-10 | 28.67 | $28.51 | 111600 |
| 2024-04-09 | 28.68 | $28.86 | 73411 |
| 2024-04-08 | 28.67 | $28.86 | 71100 |
| 2024-04-05 | 28.64 | $28.88 | 60400 |
| 2024-04-04 | 28.62 | $28.65 | 105400 |
| 2024-04-03 | 28.62 | $28.94 | 81536 |
| 2024-04-02 | 28.58 | $28.94 | 4.6M |
| 2024-04-01 | 28.55 | $29.08 | 71606 |
| 2024-03-28 | 28.49 | $29.20 | 109621 |
| 2024-03-27 | 28.41 | $29.10 | 92137 |
| 2024-03-26 | 28.34 | $28.67 | 110500 |
| 2024-03-25 | 28.31 | $28.69 | 130825 |
| 2024-03-22 | 28.27 | $28.66 | 114138 |
| 2024-03-21 | 28.23 | $28.81 | 81046 |
| 2024-03-20 | 28.16 | $28.61 | 97900 |
| 2024-03-19 | 28.12 | $28.36 | 557200 |
| 2024-03-18 | 28.09 | $28.21 | 75800 |
| 2024-03-15 | 28.08 | $28.12 | 125341 |
| 2024-03-14 | 28.08 | $28.42 | 87804 |
| 2024-03-13 | 28.04 | $28.62 | 71000 |
| 2024-03-12 | 27.98 | $28.56 | 113600 |
| 2024-03-11 | 27.92 | $28.49 | 74400 |
| 2024-03-08 | 27.86 | $28.43 | 98900 |
| 2024-03-07 | 27.80 | $28.40 | 151829 |
| 2024-03-06 | 27.73 | $28.25 | 252933 |
| 2024-03-05 | 27.68 | $28.06 | 252323 |
| 2024-03-04 | 27.64 | $28.18 | 236800 |
| 2024-03-01 | 27.58 | $28.15 | 220300 |
| 2024-02-29 | 27.52 | $27.98 | 196038 |
| 2024-02-28 | 27.47 | $27.91 | 111100 |
| 2024-02-27 | 27.43 | $27.88 | 78325 |
| 2024-02-26 | 27.38 | $27.80 | 112300 |
| 2024-02-23 | 27.33 | $27.93 | 92022 |
| 2024-02-22 | 27.27 | $27.76 | 86100 |
| 2024-02-21 | 27.22 | $27.53 | 81031 |
| 2024-02-20 | 27.19 | $27.44 | 121018 |
| 2024-02-16 | 27.16 | $27.46 | 111831 |
| 2024-02-15 | 27.13 | $27.58 | 88700 |
| 2024-02-14 | 27.08 | $27.27 | 78300 |
| 2024-02-13 | 27.06 | $27.06 | 68300 |
| 2024-02-12 | 27.06 | $27.48 | 87001 |
| 2024-02-09 | 27.02 | $27.30 | 129934 |
| 2024-02-08 | 26.99 | $27.26 | 54500 |
| 2024-02-07 | 26.96 | $27.24 | 82100 |
| 2024-02-06 | 26.93 | $27.12 | 99200 |
| 2024-02-05 | 26.91 | $26.98 | 114300 |
| 2024-02-02 | 26.90 | $27.24 | 71200 |
| 2024-02-01 | 26.86 | $27.21 | 78744 |
| 2024-01-31 | 26.83 | $26.94 | 109200 |
| 2024-01-30 | 26.81 | $27.24 | 76347 |
| 2024-01-29 | 26.77 | $27.15 | 318041 |
| 2024-01-26 | 26.73 | $27.04 | 91200 |
| 2024-01-25 | 26.70 | $27.05 | 152313 |
| 2024-01-24 | 26.66 | $26.78 | 93200 |
| 2024-01-23 | 26.65 | $26.88 | 88900 |
| 2024-01-22 | 26.62 | $26.85 | 95703 |
| 2024-01-19 | 26.60 | $26.77 | 82617 |
| 2024-01-18 | 26.58 | $26.52 | 105400 |
| 2024-01-17 | 26.59 | $26.44 | 79129 |
| 2024-01-16 | 26.60 | $26.61 | 108900 |
| 2024-01-12 | 26.60 | $26.78 | 43818 |
| 2024-01-11 | 26.58 | $26.76 | 63210 |
| 2024-01-10 | 26.56 | $26.86 | 90800 |
| 2024-01-09 | 26.53 | $26.82 | 69800 |
| 2024-01-08 | 26.50 | $26.95 | 107300 |
| 2024-01-05 | 26.45 | $26.71 | 89201 |
| 2024-01-04 | 26.43 | $26.64 | 89705 |
| 2024-01-03 | 26.40 | $26.69 | 111700 |
| 2024-01-02 | 26.37 | $26.90 | 131200 |
| 2023-12-29 | 26.32 | $26.85 | 115000 |
| 2023-12-28 | 26.26 | $26.92 | 102800 |
| 2023-12-27 | 26.19 | $26.88 | 111913 |
| 2023-12-26 | 26.12 | $26.85 | 111500 |
| 2023-12-22 | 26.04 | $26.69 | 47500 |
| 2023-12-21 | 25.98 | $26.60 | 76300 |
| 2023-12-20 | 25.91 | $26.32 | 210126 |
| 2023-12-19 | 25.87 | $26.75 | 114335 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.96
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.98
Average
31.96
Maximum
40.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.96 | $41.23 | 131410 |
| 2026-07-23 | 40.91 | $40.92 | 129400 |
| 2026-07-22 | 40.88 | $41.10 | 197800 |
| 2026-07-21 | 40.83 | $41.12 | 159000 |
| 2026-07-20 | 40.78 | $40.99 | 153307 |
| 2026-07-17 | 40.73 | $41.15 | 108341 |
| 2026-07-16 | 40.67 | $41.29 | 279700 |
| 2026-07-15 | 40.58 | $41.07 | 98731 |
| 2026-07-14 | 40.51 | $40.85 | 86818 |
| 2026-07-13 | 40.46 | $40.98 | 86100 |
| 2026-07-10 | 40.39 | $40.83 | 124918 |
| 2026-07-09 | 40.32 | $40.74 | 103139 |
| 2026-07-08 | 40.26 | $40.52 | 310847 |
| 2026-07-07 | 40.21 | $40.84 | 398948 |
| 2026-07-06 | 40.12 | $40.75 | 132700 |
| 2026-07-02 | 40.03 | $40.63 | 107732 |
| 2026-07-01 | 39.95 | $40.18 | 317800 |
| 2026-06-30 | 39.91 | $40.09 | 116832 |
| 2026-06-29 | 39.88 | $40.03 | 153323 |
| 2026-06-26 | 39.84 | $39.95 | 118200 |
| 2026-06-25 | 39.82 | $40.25 | 177300 |
| 2026-06-24 | 39.75 | $39.81 | 143411 |
| 2026-06-23 | 39.73 | $39.84 | 536500 |
| 2026-06-22 | 39.70 | $40.27 | 248614 |
| 2026-06-18 | 39.62 | $40.04 | 78303 |
| 2026-06-17 | 39.56 | $39.90 | 97100 |
| 2026-06-16 | 39.50 | $40.24 | 85511 |
| 2026-06-15 | 39.40 | $40.32 | 128300 |
| 2026-06-12 | 39.28 | $39.87 | 124548 |
| 2026-06-11 | 39.20 | $39.50 | 189100 |
| 2026-06-10 | 39.15 | $38.79 | 105500 |
| 2026-06-09 | 39.16 | $39.32 | 123700 |
| 2026-06-08 | 39.13 | $39.17 | 106435 |
| 2026-06-05 | 39.10 | $38.99 | 98410 |
| 2026-06-04 | 39.08 | $39.82 | 106501 |
| 2026-06-03 | 38.98 | $39.58 | 127515 |
| 2026-06-02 | 38.89 | $39.54 | 99037 |
| 2026-06-01 | 38.80 | $39.25 | 142218 |
| 2026-05-29 | 38.73 | $39.25 | 155800 |
| 2026-05-28 | 38.66 | $39.22 | 172740 |
| 2026-05-27 | 38.57 | $39.24 | 78202 |
| 2026-05-26 | 38.48 | $39.28 | 94700 |
| 2026-05-22 | 38.37 | $38.95 | 91300 |
| 2026-05-21 | 38.29 | $38.58 | 113545 |
| 2026-05-20 | 38.23 | $38.50 | 66500 |
| 2026-05-19 | 38.17 | $38.19 | 137946 |
| 2026-05-18 | 38.14 | $38.29 | 199309 |
| 2026-05-15 | 38.09 | $38.26 | 55900 |
| 2026-05-14 | 38.04 | $38.71 | 222306 |
| 2026-05-13 | 37.93 | $38.52 | 64700 |
| 2026-05-12 | 37.84 | $38.39 | 97900 |
| 2026-05-11 | 37.75 | $38.45 | 113629 |
| 2026-05-08 | 37.64 | $38.29 | 88442 |
| 2026-05-07 | 37.54 | $38.06 | 130000 |
| 2026-05-06 | 37.46 | $38.48 | 105421 |
| 2026-05-05 | 37.32 | $38.13 | 92200 |
| 2026-05-04 | 37.20 | $37.70 | 134909 |
| 2026-05-01 | 37.12 | $37.87 | 562500 |
| 2026-04-30 | 37.00 | $37.92 | 222400 |
| 2026-04-29 | 36.86 | $37.27 | 75400 |
| 2026-04-28 | 36.78 | $37.17 | 123503 |
| 2026-04-27 | 36.69 | $37.20 | 363726 |
| 2026-04-24 | 36.58 | $37.12 | 361700 |
| 2026-04-23 | 36.47 | $37.09 | 111500 |
| 2026-04-22 | 36.36 | $36.93 | 189946 |
| 2026-04-21 | 36.25 | $36.90 | 85200 |
| 2026-04-20 | 36.13 | $37.08 | 104320 |
| 2026-04-17 | 35.98 | $37.08 | 315200 |
| 2026-04-16 | 35.83 | $36.73 | 123624 |
| 2026-04-15 | 35.70 | $36.63 | 130343 |
| 2026-04-14 | 35.57 | $36.66 | 95600 |
| 2026-04-13 | 35.43 | $36.53 | 90784 |
| 2026-04-10 | 35.31 | $36.22 | 366800 |
| 2026-04-09 | 35.20 | $36.42 | 115200 |
| 2026-04-08 | 35.07 | $36.21 | 138606 |
| 2026-04-07 | 34.96 | $35.33 | 118600 |
| 2026-04-06 | 34.93 | $35.29 | 117041 |
| 2026-04-02 | 34.91 | $35.13 | 155400 |
| 2026-04-01 | 34.91 | $35.09 | 165315 |
| 2026-03-31 | 34.92 | $34.91 | 431900 |
| 2026-03-30 | 34.96 | $34.14 | 434700 |
| 2026-03-27 | 35.07 | $34.25 | 360100 |
| 2026-03-26 | 35.19 | $34.69 | 143500 |
| 2026-03-25 | 35.28 | $35.12 | 175500 |
| 2026-03-24 | 35.34 | $34.93 | 447729 |
| 2026-03-23 | 35.42 | $34.86 | 474200 |
| 2026-03-20 | 35.52 | $34.54 | 215541 |
| 2026-03-19 | 35.65 | $35.11 | 267910 |
| 2026-03-18 | 35.74 | $35.15 | 70524 |
| 2026-03-17 | 35.83 | $35.50 | 99914 |
| 2026-03-16 | 35.89 | $35.38 | 1.7M |
| 2026-03-13 | 35.97 | $35.07 | 193117 |
| 2026-03-12 | 36.09 | $35.08 | 169700 |
| 2026-03-11 | 36.21 | $35.56 | 61800 |
| 2026-03-10 | 36.29 | $35.67 | 130035 |
| 2026-03-09 | 36.36 | $35.75 | 115400 |
| 2026-03-06 | 36.43 | $35.60 | 122800 |
| 2026-03-05 | 36.52 | $36.06 | 69145 |
| 2026-03-04 | 36.57 | $36.46 | 68027 |
| 2026-03-03 | 36.57 | $36.24 | 106800 |
| 2026-03-02 | 36.60 | $36.69 | 79600 |
| 2026-02-27 | 36.58 | $36.82 | 111900 |
| 2026-02-26 | 36.54 | $36.81 | 73923 |
| 2026-02-25 | 36.51 | $36.79 | 229200 |
| 2026-02-24 | 36.46 | $36.61 | 123420 |
| 2026-02-23 | 36.44 | $36.31 | 147721 |
| 2026-02-20 | 36.43 | $36.71 | 189100 |
| 2026-02-19 | 36.39 | $36.52 | 80227 |
| 2026-02-18 | 36.36 | $36.54 | 2.0M |
| 2026-02-17 | 36.32 | $36.46 | 109610 |
| 2026-02-13 | 36.29 | $36.47 | 112300 |
| 2026-02-12 | 36.25 | $36.28 | 318625 |
| 2026-02-11 | 36.23 | $36.67 | 81528 |
| 2026-02-10 | 36.16 | $36.55 | 269800 |
| 2026-02-09 | 36.10 | $36.64 | 116645 |
| 2026-02-06 | 36.03 | $36.63 | 135300 |
| 2026-02-05 | 35.95 | $36.05 | 172100 |
| 2026-02-04 | 35.93 | $36.33 | 306700 |
| 2026-02-03 | 35.87 | $36.30 | 125720 |
| 2026-02-02 | 35.82 | $36.32 | 191800 |
| 2026-01-30 | 35.75 | $36.02 | 269000 |
| 2026-01-29 | 35.71 | $36.07 | 84800 |
| 2026-01-28 | 35.66 | $35.87 | 101004 |
| 2026-01-27 | 35.62 | $35.83 | 123004 |
| 2026-01-26 | 35.58 | $35.78 | 86514 |
| 2026-01-23 | 35.54 | $35.68 | 70548 |
| 2026-01-22 | 35.51 | $35.90 | 100402 |
| 2026-01-21 | 35.45 | $35.74 | 221100 |
| 2026-01-20 | 35.40 | $35.24 | 152000 |
| 2026-01-16 | 35.40 | $35.72 | 82100 |
| 2026-01-15 | 35.35 | $35.71 | 330722 |
| 2026-01-14 | 35.29 | $35.63 | 172500 |
| 2026-01-13 | 35.23 | $35.56 | 252625 |
| 2026-01-12 | 35.18 | $35.66 | 119303 |
| 2026-01-09 | 35.12 | $35.69 | 119200 |
| 2026-01-08 | 35.05 | $35.50 | 290117 |
| 2026-01-07 | 34.99 | $35.25 | 99719 |
| 2026-01-06 | 34.95 | $35.60 | 156924 |
| 2026-01-05 | 34.88 | $35.30 | 290000 |
| 2026-01-02 | 34.83 | $34.95 | 97907 |
| 2025-12-31 | 34.81 | $34.66 | 200307 |
| 2025-12-30 | 34.81 | $34.94 | 64407 |
| 2025-12-29 | 34.79 | $34.94 | 128042 |
| 2025-12-26 | 34.77 | $35.01 | 47500 |
| 2025-12-24 | 34.73 | $35.03 | 81000 |
| 2025-12-23 | 34.69 | $34.90 | 114000 |
| 2025-12-22 | 34.65 | $34.85 | 371217 |
| 2025-12-19 | 34.61 | $34.62 | 112700 |
| 2025-12-18 | 34.59 | $34.60 | 162200 |
| 2025-12-17 | 34.56 | $34.52 | 118000 |
| 2025-12-16 | 34.53 | $34.66 | 110800 |
| 2025-12-15 | 34.49 | $34.88 | 118200 |
| 2025-12-12 | 34.41 | $34.87 | 118500 |
| 2025-12-11 | 34.33 | $35.06 | 88314 |
| 2025-12-10 | 34.24 | $34.83 | 117485 |
| 2025-12-09 | 34.16 | $34.41 | 128705 |
| 2025-12-08 | 34.11 | $34.45 | 147948 |
| 2025-12-05 | 34.06 | $34.64 | 75612 |
| 2025-12-04 | 33.99 | $34.57 | 99216 |
| 2025-12-03 | 33.92 | $34.57 | 99900 |
| 2025-12-02 | 33.84 | $34.29 | 81419 |
| 2025-12-01 | 33.79 | $34.27 | 113600 |
| 2025-11-28 | 33.73 | $34.48 | 167800 |
| 2025-11-26 | 33.66 | $34.26 | 108800 |
| 2025-11-25 | 33.60 | $34.07 | 95461 |
| 2025-11-24 | 33.55 | $33.62 | 156100 |
| 2025-11-21 | 33.56 | $33.32 | 308531 |
| 2025-11-20 | 33.59 | $32.83 | 297725 |
| 2025-11-19 | 33.68 | $33.25 | 144200 |
| 2025-11-18 | 33.72 | $33.29 | 118037 |
| 2025-11-17 | 33.77 | $33.38 | 233600 |
| 2025-11-14 | 33.81 | $33.72 | 114234 |
| 2025-11-13 | 33.81 | $33.85 | 123500 |
| 2025-11-12 | 33.79 | $34.28 | 111223 |
| 2025-11-11 | 33.74 | $34.17 | 75115 |
| 2025-11-10 | 33.68 | $33.94 | 107300 |
| 2025-11-07 | 33.65 | $33.65 | 114703 |
| 2025-11-06 | 33.64 | $33.47 | 136945 |
| 2025-11-05 | 33.65 | $33.72 | 101539 |
| 2025-11-04 | 33.63 | $33.46 | 87736 |
| 2025-11-03 | 33.64 | $33.71 | 104600 |
| 2025-10-31 | 33.62 | $33.74 | 124300 |
| 2025-10-30 | 33.60 | $33.54 | 111502 |
| 2025-10-29 | 33.60 | $33.63 | 195602 |
| 2025-10-28 | 33.59 | $33.92 | 123912 |
| 2025-10-27 | 33.55 | $34.11 | 91400 |
| 2025-10-24 | 33.49 | $33.93 | 86300 |
| 2025-10-23 | 33.45 | $33.69 | 84630 |
| 2025-10-22 | 33.42 | $33.53 | 69513 |
| 2025-10-21 | 33.41 | $33.74 | 100209 |
| 2025-10-20 | 33.38 | $33.63 | 154616 |
| 2025-10-17 | 33.36 | $33.28 | 115721 |
| 2025-10-16 | 33.37 | $33.11 | 97506 |
| 2025-10-15 | 33.40 | $33.42 | 83937 |
| 2025-10-14 | 33.40 | $33.31 | 131800 |
| 2025-10-13 | 33.41 | $33.08 | 113300 |
| 2025-10-10 | 33.44 | $32.73 | 120135 |
| 2025-10-09 | 33.51 | $33.46 | 79602 |
| 2025-10-08 | 33.51 | $33.64 | 70240 |
| 2025-10-07 | 33.49 | $33.59 | 82600 |
| 2025-10-06 | 33.47 | $33.69 | 129001 |
| 2025-10-03 | 33.44 | $33.70 | 133300 |
| 2025-10-02 | 33.41 | $33.53 | 110300 |
| 2025-10-01 | 33.39 | $33.54 | 106167 |
| 2025-09-30 | 33.37 | $33.53 | 161600 |
| 2025-09-29 | 33.35 | $33.49 | 182733 |
| 2025-09-26 | 33.33 | $33.46 | 200927 |
| 2025-09-25 | 33.31 | $33.16 | 133400 |
| 2025-09-24 | 33.31 | $33.28 | 113507 |
| 2025-09-23 | 33.31 | $33.33 | 145000 |
| 2025-09-22 | 33.30 | $33.37 | 291700 |
| 2025-09-19 | 33.28 | $33.43 | 140035 |
| 2025-09-18 | 33.25 | $33.67 | 907124 |
| 2025-09-17 | 33.20 | $33.39 | 80100 |
| 2025-09-16 | 33.17 | $33.29 | 79000 |
| 2025-09-15 | 33.14 | $33.36 | 108818 |
| 2025-09-12 | 33.10 | $33.27 | 112000 |
| 2025-09-11 | 33.07 | $33.53 | 129500 |
| 2025-09-10 | 33.01 | $33.11 | 141217 |
| 2025-09-09 | 32.99 | $33.15 | 124619 |
| 2025-09-08 | 32.96 | $33.12 | 108422 |
| 2025-09-05 | 32.92 | $33.11 | 220000 |
| 2025-09-04 | 32.88 | $33.24 | 129713 |
| 2025-09-03 | 32.82 | $32.95 | 61127 |
| 2025-09-02 | 32.78 | $32.94 | 85500 |
| 2025-08-29 | 32.74 | $33.12 | 76521 |
| 2025-08-28 | 32.67 | $33.08 | 79106 |
| 2025-08-27 | 32.60 | $33.06 | 63800 |
| 2025-08-26 | 32.53 | $32.99 | 53640 |
| 2025-08-25 | 32.46 | $32.88 | 57447 |
| 2025-08-22 | 32.40 | $33.09 | 114304 |
| 2025-08-21 | 32.31 | $32.57 | 101341 |
| 2025-08-20 | 32.27 | $32.68 | 119800 |
| 2025-08-19 | 32.22 | $32.63 | 72700 |
| 2025-08-18 | 32.17 | $32.55 | 104086 |
| 2025-08-15 | 32.13 | $32.50 | 89002 |
| 2025-08-14 | 32.09 | $32.55 | 64444 |
| 2025-08-13 | 32.04 | $32.62 | 161300 |
| 2025-08-12 | 31.98 | $32.33 | 113900 |
| 2025-08-11 | 31.94 | $31.93 | 88707 |
| 2025-08-08 | 31.94 | $32.03 | 90000 |
| 2025-08-07 | 31.93 | $31.82 | 93200 |
| 2025-08-06 | 31.95 | $31.85 | 110100 |
| 2025-08-05 | 31.96 | $31.80 | 74741 |
| 2025-08-04 | 31.97 | $31.81 | 584444 |
| 2025-08-01 | 31.99 | $31.48 | 93902 |
| 2025-07-31 | 32.04 | $31.88 | 161036 |
| 2025-07-30 | 32.05 | $32.05 | 75200 |
| 2025-07-29 | 32.05 | $32.16 | 77613 |
| 2025-07-28 | 32.04 | $32.21 | 113514 |
| 2025-07-25 | 32.02 | $32.29 | 80200 |
| 2025-07-24 | 31.98 | $32.21 | 70500 |
| 2025-07-23 | 31.95 | $32.29 | 165600 |
| 2025-07-22 | 31.91 | $32.06 | 72549 |
| 2025-07-21 | 31.89 | $31.88 | 91900 |
| 2025-07-18 | 31.88 | $31.87 | 75107 |
| 2025-07-17 | 31.87 | $31.87 | 102837 |
| 2025-07-16 | 31.85 | $31.74 | 47700 |
| 2025-07-15 | 31.84 | $31.61 | 63105 |
| 2025-07-14 | 31.84 | $32.02 | 60400 |
| 2025-07-11 | 31.80 | $31.91 | 58909 |
| 2025-07-10 | 31.76 | $32.12 | 76200 |
| 2025-07-09 | 31.71 | $32.03 | 104347 |
| 2025-07-08 | 31.65 | $31.98 | 55000 |
| 2025-07-07 | 31.60 | $31.99 | 145700 |
| 2025-07-03 | 31.54 | $32.26 | 55519 |
| 2025-07-02 | 31.45 | $32.03 | 113100 |
| 2025-07-01 | 31.38 | $32.07 | 81000 |
| 2025-06-30 | 31.29 | $31.77 | 182000 |
| 2025-06-27 | 31.23 | $31.63 | 106600 |
| 2025-06-26 | 31.19 | $31.54 | 59403 |
| 2025-06-25 | 31.14 | $31.33 | 104902 |
| 2025-06-24 | 31.11 | $31.50 | 85506 |
| 2025-06-23 | 31.07 | $31.18 | 265595 |
| 2025-06-20 | 31.04 | $30.91 | 90712 |
| 2025-06-18 | 31.05 | $31.01 | 59200 |
| 2025-06-17 | 31.04 | $30.95 | 73550 |
| 2025-06-16 | 31.04 | $31.22 | 90400 |
| 2025-06-13 | 31.02 | $30.97 | 53209 |
| 2025-06-12 | 31.02 | $31.30 | 75900 |
| 2025-06-11 | 30.98 | $31.22 | 115505 |
| 2025-06-10 | 30.95 | $31.28 | 122149 |
| 2025-06-09 | 30.92 | $31.18 | 145200 |
| 2025-06-06 | 30.88 | $31.20 | 170729 |
| 2025-06-05 | 30.84 | $30.91 | 130300 |
| 2025-06-04 | 30.83 | $30.91 | 161365 |
| 2025-06-03 | 30.80 | $31.05 | 74900 |
| 2025-06-02 | 30.76 | $30.88 | 110900 |
| 2025-05-30 | 30.74 | $30.86 | 103300 |
| 2025-05-29 | 30.71 | $30.79 | 84136 |
| 2025-05-28 | 30.68 | $30.73 | 88700 |
| 2025-05-27 | 30.65 | $30.92 | 101736 |
| 2025-05-23 | 30.60 | $30.45 | 161300 |
| 2025-05-22 | 30.59 | $30.47 | 90821 |
| 2025-05-21 | 30.57 | $30.61 | 192900 |
| 2025-05-20 | 30.53 | $31.18 | 112600 |
| 2025-05-19 | 30.43 | $31.25 | 79018 |
| 2025-05-16 | 30.30 | $31.16 | 180700 |
| 2025-05-15 | 30.18 | $30.88 | 144100 |
| 2025-05-14 | 30.07 | $30.60 | 176600 |
| 2025-05-13 | 29.97 | $30.79 | 1.2M |
| 2025-05-12 | 29.86 | $30.81 | 137226 |
| 2025-05-09 | 29.73 | $30.15 | 112902 |
| 2025-05-08 | 29.66 | $30.14 | 85000 |
| 2025-05-07 | 29.58 | $30.02 | 127009 |
| 2025-05-06 | 29.50 | $29.84 | 108700 |
| 2025-05-05 | 29.43 | $30.03 | 212515 |
| 2025-05-02 | 29.33 | $30.22 | 141632 |
| 2025-05-01 | 29.21 | $29.72 | 94947 |
| 2025-04-30 | 29.14 | $29.87 | 158147 |
| 2025-04-29 | 29.07 | $29.76 | 168415 |
| 2025-04-28 | 29.00 | $29.57 | 274113 |
| 2025-04-25 | 28.97 | $29.46 | 111300 |
| 2025-04-24 | 28.94 | $29.65 | 167700 |
| 2025-04-23 | 28.91 | $29.08 | 224809 |
| 2025-04-22 | 28.94 | $28.91 | 561700 |
| 2025-04-21 | 28.99 | $28.26 | 296000 |
| 2025-04-17 | 29.12 | $28.75 | 132000 |
| 2025-04-16 | 29.21 | $28.76 | 237100 |
| 2025-04-15 | 29.32 | $29.11 | 421000 |
| 2025-04-14 | 29.39 | $29.15 | 308200 |
| 2025-04-11 | 29.47 | $28.85 | 432300 |
| 2025-04-10 | 29.59 | $28.34 | 287107 |
| 2025-04-09 | 29.76 | $29.41 | 1.9M |
| 2025-04-08 | 29.83 | $27.30 | 971844 |
| 2025-04-07 | 30.12 | $27.71 | 802000 |
| 2025-04-04 | 30.39 | $27.88 | 345242 |
| 2025-04-03 | 30.65 | $29.62 | 250906 |
| 2025-04-02 | 30.75 | $30.92 | 207700 |
| 2025-04-01 | 30.73 | $30.72 | 358242 |
| 2025-03-31 | 30.73 | $30.74 | 309900 |
| 2025-03-28 | 30.73 | $30.45 | 122300 |
| 2025-03-27 | 30.76 | $30.89 | 93800 |
| 2025-03-26 | 30.76 | $30.97 | 111500 |
| 2025-03-25 | 30.75 | $31.00 | 112400 |
| 2025-03-24 | 30.74 | $31.03 | 378822 |
| 2025-03-21 | 30.73 | $30.59 | 93118 |
| 2025-03-20 | 30.76 | $30.89 | 96841 |
| 2025-03-19 | 30.78 | $30.92 | 109626 |
| 2025-03-18 | 30.79 | $30.71 | 662700 |
| 2025-03-17 | 30.84 | $30.84 | 231424 |
| 2025-03-14 | 30.87 | $30.49 | 234528 |
| 2025-03-13 | 30.95 | $29.90 | 218700 |
| 2025-03-12 | 31.09 | $30.13 | 168000 |
| 2025-03-11 | 31.22 | $30.23 | 179006 |
| 2025-03-10 | 31.34 | $30.56 | 189900 |
| 2025-03-07 | 31.44 | $31.01 | 114230 |
| 2025-03-06 | 31.50 | $30.78 | 131205 |
| 2025-03-05 | 31.59 | $31.12 | 121200 |
| 2025-03-04 | 31.65 | $30.88 | 647500 |
| 2025-03-03 | 31.73 | $31.51 | 126703 |
| 2025-02-28 | 31.76 | $31.84 | 227100 |
| 2025-02-27 | 31.76 | $31.44 | 110956 |
| 2025-02-26 | 31.79 | $31.54 | 290731 |
| 2025-02-25 | 31.82 | $31.58 | 117000 |
| 2025-02-24 | 31.85 | $31.55 | 215300 |
| 2025-02-21 | 31.88 | $31.50 | 66800 |
| 2025-02-20 | 31.91 | $31.98 | 118200 |
| 2025-02-19 | 31.90 | $32.18 | 98101 |
| 2025-02-18 | 31.87 | $32.13 | 164100 |
| 2025-02-14 | 31.84 | $31.92 | 78100 |
| 2025-02-13 | 31.83 | $31.98 | 90100 |
| 2025-02-12 | 31.80 | $31.72 | 69502 |
| 2025-02-11 | 31.80 | $31.87 | 54646 |
| 2025-02-10 | 31.78 | $31.78 | 93400 |
| 2025-02-07 | 31.75 | $31.77 | 89649 |
| 2025-02-06 | 31.72 | $31.92 | 79800 |
| 2025-02-05 | 31.68 | $31.92 | 101400 |
| 2025-02-04 | 31.62 | $31.69 | 116200 |
| 2025-02-03 | 31.58 | $31.69 | 92141 |
| 2025-01-31 | 31.54 | $31.83 | 133883 |
| 2025-01-30 | 31.48 | $32.04 | 103703 |
| 2025-01-29 | 31.38 | $31.75 | 142200 |
| 2025-01-28 | 31.32 | $31.81 | 117300 |
| 2025-01-27 | 31.24 | $31.96 | 148961 |
| 2025-01-24 | 31.14 | $31.85 | 103500 |
| 2025-01-23 | 31.04 | $31.86 | 100948 |
| 2025-01-22 | 30.94 | $31.68 | 437700 |
| 2025-01-21 | 30.85 | $31.85 | 110800 |
| 2025-01-17 | 30.74 | $31.42 | 106307 |
| 2025-01-16 | 30.67 | $31.27 | 111919 |
| 2025-01-15 | 30.61 | $31.06 | 112600 |
| 2025-01-14 | 30.57 | $30.67 | 186434 |
| 2025-01-13 | 30.58 | $30.42 | 305831 |
| 2025-01-10 | 30.62 | $30.17 | 182748 |
| 2025-01-08 | 30.69 | $30.63 | 139432 |
| 2025-01-07 | 30.72 | $30.60 | 160200 |
| 2025-01-06 | 30.76 | $30.66 | 369305 |
| 2025-01-03 | 30.81 | $30.68 | 199936 |
| 2025-01-02 | 30.86 | $30.38 | 150400 |
| 2024-12-31 | 30.95 | $30.47 | 6.5M |
| 2024-12-30 | 31.05 | $30.40 | 149900 |
| 2024-12-27 | 31.16 | $30.68 | 93935 |
| 2024-12-26 | 31.26 | $30.92 | 153624 |
| 2024-12-24 | 31.34 | $30.87 | 79700 |
| 2024-12-23 | 31.43 | $30.63 | 704702 |
| 2024-12-20 | 31.56 | $30.58 | 369538 |
| 2024-12-19 | 31.70 | $30.33 | 404700 |
| 2024-12-18 | 31.87 | $30.40 | 148335 |
| 2024-12-17 | 32.04 | $31.25 | 118338 |
| 2024-12-16 | 32.13 | $31.43 | 168019 |
| 2024-12-13 | 32.21 | $31.57 | 130500 |
| 2024-12-12 | 32.28 | $31.69 | 65016 |
| 2024-12-11 | 32.33 | $31.86 | 50115 |
| 2024-12-10 | 32.38 | $31.92 | 87714 |
| 2024-12-09 | 32.41 | $32.09 | 223636 |
| 2024-12-06 | 32.44 | $32.36 | 95400 |
| 2024-12-05 | 32.43 | $32.42 | 497433 |
| 2024-12-04 | 32.42 | $32.53 | 134900 |
| 2024-12-03 | 32.40 | $32.53 | 70500 |
| 2024-12-02 | 32.36 | $32.68 | 72900 |
| 2024-11-29 | 32.30 | $32.84 | 144828 |
| 2024-11-27 | 32.22 | $32.74 | 72900 |
| 2024-11-26 | 32.13 | $32.77 | 49337 |
| 2024-11-25 | 32.04 | $32.74 | 89604 |
| 2024-11-22 | 31.94 | $32.56 | 106900 |
| 2024-11-21 | 31.85 | $32.26 | 98205 |
| 2024-11-20 | 31.79 | $31.83 | 103500 |
| 2024-11-19 | 31.76 | $31.76 | 60700 |
| 2024-11-18 | 31.73 | $31.88 | 75800 |
| 2024-11-15 | 31.70 | $31.79 | 69900 |
| 2024-11-14 | 31.67 | $31.96 | 70746 |
| 2024-11-13 | 31.62 | $32.22 | 65100 |
| 2024-11-12 | 31.54 | $32.20 | 71919 |
| 2024-11-11 | 31.47 | $32.45 | 76100 |
| 2024-11-08 | 31.36 | $32.23 | 82900 |
| 2024-11-07 | 31.27 | $32.02 | 117508 |
| 2024-11-06 | 31.20 | $32.08 | 316648 |
| 2024-11-05 | 31.12 | $31.18 | 114500 |
| 2024-11-04 | 31.12 | $30.81 | 182821 |
| 2024-11-01 | 31.15 | $30.85 | 83800 |
| 2024-10-31 | 31.19 | $30.79 | 100812 |
| 2024-10-30 | 31.22 | $30.98 | 51900 |
| 2024-10-29 | 31.24 | $31.04 | 47800 |
| 2024-10-28 | 31.25 | $31.17 | 58119 |
| 2024-10-25 | 31.25 | $30.97 | 98400 |
| 2024-10-24 | 31.27 | $31.16 | 53300 |
| 2024-10-23 | 31.27 | $31.20 | 186600 |
| 2024-10-22 | 31.26 | $31.28 | 65100 |
| 2024-10-21 | 31.24 | $31.37 | 515721 |
| 2024-10-18 | 31.21 | $31.63 | 115123 |
| 2024-10-17 | 31.15 | $31.60 | 47704 |
| 2024-10-16 | 31.09 | $31.64 | 70700 |
| 2024-10-15 | 31.02 | $31.41 | 81107 |
| 2024-10-14 | 30.97 | $31.53 | 76242 |
| 2024-10-11 | 30.90 | $31.31 | 76700 |
| 2024-10-10 | 30.85 | $30.99 | 78624 |
| 2024-10-09 | 30.82 | $31.10 | 78236 |
| 2024-10-08 | 30.78 | $30.88 | 42600 |
| 2024-10-07 | 30.75 | $30.76 | 53700 |
| 2024-10-04 | 30.73 | $30.98 | 103101 |
| 2024-10-03 | 30.69 | $30.71 | 63600 |
| 2024-10-02 | 30.66 | $30.85 | 73447 |
| 2024-10-01 | 30.62 | $30.88 | 73233 |
| 2024-09-30 | 30.58 | $30.96 | 110540 |
| 2024-09-27 | 30.52 | $30.85 | 79000 |
| 2024-09-26 | 30.48 | $30.79 | 139740 |
| 2024-09-25 | 30.43 | $30.59 | 407800 |
| 2024-09-24 | 30.41 | $30.78 | 55600 |
| 2024-09-23 | 30.36 | $30.76 | 368700 |
| 2024-09-20 | 30.32 | $30.62 | 69002 |
| 2024-09-19 | 30.28 | $30.80 | 36705 |
| 2024-09-18 | 30.22 | $30.50 | 32946 |
| 2024-09-17 | 30.19 | $30.55 | 60133 |
| 2024-09-16 | 30.15 | $30.55 | 78211 |
| 2024-09-13 | 30.11 | $30.28 | 53100 |
| 2024-09-12 | 30.09 | $30.06 | 84200 |
| 2024-09-11 | 30.08 | $29.90 | 45200 |
| 2024-09-10 | 30.09 | $29.90 | 49500 |
| 2024-09-09 | 30.09 | $29.94 | 56311 |
| 2024-09-06 | 30.08 | $29.67 | 58200 |
| 2024-09-05 | 30.10 | $29.98 | 102800 |
| 2024-09-04 | 30.08 | $30.24 | 71038 |
| 2024-09-03 | 30.02 | $30.29 | 80245 |
| 2024-08-30 | 29.96 | $30.71 | 105800 |
| 2024-08-29 | 29.84 | $30.44 | 48600 |
| 2024-08-28 | 29.74 | $30.27 | 89217 |
| 2024-08-27 | 29.66 | $30.32 | 41202 |
| 2024-08-26 | 29.58 | $30.31 | 81840 |
| 2024-08-23 | 29.49 | $30.27 | 64600 |
| 2024-08-22 | 29.40 | $29.88 | 78200 |
| 2024-08-21 | 29.35 | $29.95 | 28800 |
| 2024-08-20 | 29.28 | $29.78 | 109300 |
| 2024-08-19 | 29.23 | $29.90 | 73028 |
| 2024-08-16 | 29.17 | $29.68 | 96400 |
| 2024-08-15 | 29.13 | $29.54 | 66000 |
| 2024-08-14 | 29.10 | $29.26 | 47700 |
| 2024-08-13 | 29.10 | $29.12 | 76100 |
| 2024-08-12 | 29.11 | $28.83 | 105943 |
| 2024-08-09 | 29.16 | $28.96 | 46645 |
| 2024-08-08 | 29.20 | $28.92 | 60600 |
| 2024-08-07 | 29.24 | $28.42 | 69546 |
| 2024-08-06 | 29.33 | $28.55 | 214300 |
| 2024-08-05 | 29.40 | $28.34 | 199330 |
| 2024-08-02 | 29.50 | $29.08 | 72812 |
| 2024-08-01 | 29.52 | $29.59 | 60740 |
| 2024-07-31 | 29.49 | $29.88 | 90422 |
| 2024-07-30 | 29.43 | $29.83 | 47411 |
| 2024-07-29 | 29.36 | $29.71 | 99004 |
| 2024-07-26 | 29.30 | $29.71 | 79929 |
| 2024-07-25 | 29.23 | $29.26 | 116300 |
| 2024-07-24 | 29.20 | $29.21 | 89022 |
| 2024-07-23 | 29.18 | $29.45 | 124700 |
| 2024-07-22 | 29.13 | $29.52 | 72100 |
| 2024-07-19 | 29.06 | $29.38 | 67300 |
| 2024-07-18 | 29.01 | $29.59 | 84900 |
| 2024-07-17 | 28.93 | $29.84 | 62300 |
| 2024-07-16 | 28.82 | $29.82 | 44200 |
| 2024-07-15 | 28.70 | $29.33 | 66200 |
| 2024-07-12 | 28.63 | $29.19 | 77403 |
| 2024-07-11 | 28.57 | $29.03 | 79000 |
| 2024-07-10 | 28.52 | $28.74 | 97700 |
| 2024-07-09 | 28.49 | $28.48 | 63907 |
| 2024-07-08 | 28.49 | $28.46 | 103300 |
| 2024-07-05 | 28.50 | $28.44 | 106728 |
| 2024-07-03 | 28.50 | $28.53 | 43500 |
| 2024-07-02 | 28.50 | $28.48 | 84201 |
| 2024-07-01 | 28.50 | $28.39 | 69418 |
| 2024-06-28 | 28.52 | $28.56 | 89130 |
| 2024-06-27 | 28.51 | $28.46 | 54700 |
| 2024-06-26 | 28.51 | $28.46 | 51702 |
| 2024-06-25 | 28.52 | $28.60 | 65200 |
| 2024-06-24 | 28.51 | $28.75 | 205130 |
| 2024-06-21 | 28.48 | $28.57 | 54900 |
| 2024-06-20 | 28.47 | $28.59 | 80500 |
| 2024-06-18 | 28.47 | $28.50 | 91700 |
| 2024-06-17 | 28.47 | $28.42 | 65400 |
| 2024-06-14 | 28.48 | $28.25 | 57500 |
| 2024-06-13 | 28.52 | $28.37 | 78829 |
| 2024-06-12 | 28.54 | $28.46 | 75800 |
| 2024-06-11 | 28.56 | $28.39 | 65238 |
| 2024-06-10 | 28.59 | $28.58 | 62539 |
| 2024-06-07 | 28.60 | $28.51 | 79200 |
| 2024-06-06 | 28.62 | $28.58 | 58639 |
| 2024-06-05 | 28.63 | $28.62 | 162527 |
| 2024-06-04 | 28.63 | $28.47 | 80500 |
| 2024-06-03 | 28.65 | $28.55 | 71243 |
| 2024-05-31 | 28.66 | $28.72 | 75423 |
| 2024-05-30 | 28.65 | $28.30 | 55700 |
| 2024-05-29 | 28.68 | $28.17 | 62400 |
| 2024-05-28 | 28.72 | $28.44 | 55600 |
| 2024-05-24 | 28.73 | $28.63 | 149200 |
| 2024-05-23 | 28.73 | $28.50 | 90633 |
| 2024-05-22 | 28.73 | $28.86 | 75500 |
| 2024-05-21 | 28.70 | $28.97 | 66612 |
| 2024-05-20 | 28.65 | $28.96 | 65538 |
| 2024-05-17 | 28.60 | $29.09 | 96300 |
| 2024-05-16 | 28.53 | $28.99 | 283225 |
| 2024-05-15 | 28.47 | $29.03 | 83904 |
| 2024-05-14 | 28.39 | $28.83 | 50510 |
| 2024-05-13 | 28.33 | $28.72 | 79809 |
| 2024-05-10 | 28.27 | $28.72 | 55400 |
| 2024-05-09 | 28.21 | $28.69 | 84500 |
| 2024-05-08 | 28.15 | $28.44 | 88360 |
| 2024-05-07 | 28.12 | $28.42 | 79700 |
| 2024-05-06 | 28.09 | $28.40 | 71011 |
| 2024-05-03 | 28.07 | $28.16 | 126100 |
| 2024-05-02 | 28.07 | $28.03 | 103100 |
| 2024-05-01 | 28.08 | $27.86 | 59329 |
| 2024-04-30 | 28.12 | $27.94 | 130900 |
| 2024-04-29 | 28.16 | $28.32 | 113100 |
| 2024-04-26 | 28.16 | $28.21 | 116940 |
| 2024-04-25 | 28.18 | $28.19 | 50809 |
| 2024-04-24 | 28.20 | $28.29 | 135312 |
| 2024-04-23 | 28.22 | $28.27 | 76123 |
| 2024-04-22 | 28.24 | $28.06 | 89542 |
| 2024-04-19 | 28.28 | $27.80 | 61800 |
| 2024-04-18 | 28.35 | $27.66 | 57400 |
| 2024-04-17 | 28.44 | $27.64 | 87107 |
| 2024-04-16 | 28.54 | $27.71 | 94800 |
| 2024-04-15 | 28.63 | $27.84 | 73700 |
| 2024-04-12 | 28.71 | $28.03 | 118600 |
| 2024-04-11 | 28.77 | $28.45 | 164712 |
| 2024-04-10 | 28.80 | $28.51 | 111600 |
| 2024-04-09 | 28.82 | $28.86 | 73411 |
| 2024-04-08 | 28.80 | $28.86 | 71100 |
| 2024-04-05 | 28.78 | $28.88 | 60400 |
| 2024-04-04 | 28.76 | $28.65 | 105400 |
| 2024-04-03 | 28.76 | $28.94 | 81536 |
| 2024-04-02 | 28.72 | $28.94 | 4.6M |
| 2024-04-01 | 28.69 | $29.08 | 71606 |
| 2024-03-28 | 28.63 | $29.20 | 109621 |
| 2024-03-27 | 28.56 | $29.10 | 92137 |
| 2024-03-26 | 28.49 | $28.67 | 110500 |
| 2024-03-25 | 28.46 | $28.69 | 130825 |
| 2024-03-22 | 28.42 | $28.66 | 114138 |
| 2024-03-21 | 28.38 | $28.81 | 81046 |
| 2024-03-20 | 28.32 | $28.61 | 97900 |
| 2024-03-19 | 28.28 | $28.36 | 557200 |
| 2024-03-18 | 28.26 | $28.21 | 75800 |
| 2024-03-15 | 28.24 | $28.12 | 125341 |
| 2024-03-14 | 28.24 | $28.42 | 87804 |
| 2024-03-13 | 28.19 | $28.62 | 71000 |
| 2024-03-12 | 28.13 | $28.56 | 113600 |
| 2024-03-11 | 28.06 | $28.49 | 74400 |
| 2024-03-08 | 27.99 | $28.43 | 98900 |
| 2024-03-07 | 27.93 | $28.40 | 151829 |
| 2024-03-06 | 27.86 | $28.25 | 252933 |
| 2024-03-05 | 27.80 | $28.06 | 252323 |
| 2024-03-04 | 27.75 | $28.18 | 236800 |
| 2024-03-01 | 27.69 | $28.15 | 220300 |
| 2024-02-29 | 27.62 | $27.98 | 196038 |
| 2024-02-28 | 27.57 | $27.91 | 111100 |
| 2024-02-27 | 27.52 | $27.88 | 78325 |
| 2024-02-26 | 27.47 | $27.80 | 112300 |
| 2024-02-23 | 27.42 | $27.93 | 92022 |
| 2024-02-22 | 27.36 | $27.76 | 86100 |
| 2024-02-21 | 27.31 | $27.53 | 81031 |
| 2024-02-20 | 27.27 | $27.44 | 121018 |
| 2024-02-16 | 27.25 | $27.46 | 111831 |
| 2024-02-15 | 27.22 | $27.58 | 88700 |
| 2024-02-14 | 27.17 | $27.27 | 78300 |
| 2024-02-13 | 27.14 | $27.06 | 68300 |
| 2024-02-12 | 27.14 | $27.48 | 87001 |
| 2024-02-09 | 27.09 | $27.30 | 129934 |
| 2024-02-08 | 27.06 | $27.26 | 54500 |
| 2024-02-07 | 27.02 | $27.24 | 82100 |
| 2024-02-06 | 26.99 | $27.12 | 99200 |
| 2024-02-05 | 26.97 | $26.98 | 114300 |
| 2024-02-02 | 26.96 | $27.24 | 71200 |
| 2024-02-01 | 26.92 | $27.21 | 78744 |
| 2024-01-31 | 26.89 | $26.94 | 109200 |
| 2024-01-30 | 26.88 | $27.24 | 76347 |
| 2024-01-29 | 26.83 | $27.15 | 318041 |
| 2024-01-26 | 26.80 | $27.04 | 91200 |
| 2024-01-25 | 26.78 | $27.05 | 152313 |
| 2024-01-24 | 26.75 | $26.78 | 93200 |
| 2024-01-23 | 26.75 | $26.88 | 88900 |
| 2024-01-22 | 26.74 | $26.85 | 95703 |
| 2024-01-19 | 26.72 | $26.77 | 82617 |
| 2024-01-18 | 26.72 | $26.52 | 105400 |
| 2024-01-17 | 26.74 | $26.44 | 79129 |
| 2024-01-16 | 26.77 | $26.61 | 108900 |
| 2024-01-12 | 26.78 | $26.78 | 43818 |
| 2024-01-11 | 26.77 | $26.76 | 63210 |
| 2024-01-10 | 26.76 | $26.86 | 90800 |
| 2024-01-09 | 26.74 | $26.82 | 69800 |
| 2024-01-08 | 26.71 | $26.95 | 107300 |
| 2024-01-05 | 26.67 | $26.71 | 89201 |
| 2024-01-04 | 26.64 | $26.64 | 89705 |
| 2024-01-03 | 26.61 | $26.69 | 111700 |
| 2024-01-02 | 26.58 | $26.90 | 131200 |
| 2023-12-29 | 26.51 | $26.85 | 115000 |
| 2023-12-28 | 26.45 | $26.92 | 102800 |
| 2023-12-27 | 26.37 | $26.88 | 111913 |
| 2023-12-26 | 26.29 | $26.85 | 111500 |
| 2023-12-22 | 26.20 | $26.69 | 47500 |
| 2023-12-21 | 26.12 | $26.60 | 76300 |
| 2023-12-20 | 26.04 | $26.32 | 210126 |
| 2023-12-19 | 25.98 | $26.75 | 114335 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.29
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.33
Average
32.11
Maximum
41.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.29 | $41.23 | 131410 |
| 2026-07-23 | 41.25 | $40.92 | 129400 |
| 2026-07-22 | 41.26 | $41.10 | 197800 |
| 2026-07-21 | 41.23 | $41.12 | 159000 |
| 2026-07-20 | 41.19 | $40.99 | 153307 |
| 2026-07-17 | 41.17 | $41.15 | 108341 |
| 2026-07-16 | 41.11 | $41.29 | 279700 |
| 2026-07-15 | 41.00 | $41.07 | 98731 |
| 2026-07-14 | 40.93 | $40.85 | 86818 |
| 2026-07-13 | 40.88 | $40.98 | 86100 |
| 2026-07-10 | 40.79 | $40.83 | 124918 |
| 2026-07-09 | 40.72 | $40.74 | 103139 |
| 2026-07-08 | 40.66 | $40.52 | 310847 |
| 2026-07-07 | 40.62 | $40.84 | 398948 |
| 2026-07-06 | 40.52 | $40.75 | 132700 |
| 2026-07-02 | 40.40 | $40.63 | 107732 |
| 2026-07-01 | 40.30 | $40.18 | 317800 |
| 2026-06-30 | 40.27 | $40.09 | 116832 |
| 2026-06-29 | 40.25 | $40.03 | 153323 |
| 2026-06-26 | 40.23 | $39.95 | 118200 |
| 2026-06-25 | 40.23 | $40.25 | 177300 |
| 2026-06-24 | 40.16 | $39.81 | 143411 |
| 2026-06-23 | 40.17 | $39.84 | 536500 |
| 2026-06-22 | 40.17 | $40.27 | 248614 |
| 2026-06-18 | 40.08 | $40.04 | 78303 |
| 2026-06-17 | 40.01 | $39.90 | 97100 |
| 2026-06-16 | 39.97 | $40.24 | 85511 |
| 2026-06-15 | 39.84 | $40.32 | 128300 |
| 2026-06-12 | 39.66 | $39.87 | 124548 |
| 2026-06-11 | 39.56 | $39.50 | 189100 |
| 2026-06-10 | 39.50 | $38.79 | 105500 |
| 2026-06-09 | 39.59 | $39.32 | 123700 |
| 2026-06-08 | 39.58 | $39.17 | 106435 |
| 2026-06-05 | 39.59 | $38.99 | 98410 |
| 2026-06-04 | 39.64 | $39.82 | 106501 |
| 2026-06-03 | 39.52 | $39.58 | 127515 |
| 2026-06-02 | 39.42 | $39.54 | 99037 |
| 2026-06-01 | 39.31 | $39.25 | 142218 |
| 2026-05-29 | 39.24 | $39.25 | 155800 |
| 2026-05-28 | 39.16 | $39.22 | 172740 |
| 2026-05-27 | 39.07 | $39.24 | 78202 |
| 2026-05-26 | 38.95 | $39.28 | 94700 |
| 2026-05-22 | 38.80 | $38.95 | 91300 |
| 2026-05-21 | 38.69 | $38.58 | 113545 |
| 2026-05-20 | 38.64 | $38.50 | 66500 |
| 2026-05-19 | 38.60 | $38.19 | 137946 |
| 2026-05-18 | 38.61 | $38.29 | 199309 |
| 2026-05-15 | 38.59 | $38.26 | 55900 |
| 2026-05-14 | 38.58 | $38.71 | 222306 |
| 2026-05-13 | 38.46 | $38.52 | 64700 |
| 2026-05-12 | 38.36 | $38.39 | 97900 |
| 2026-05-11 | 38.27 | $38.45 | 113629 |
| 2026-05-08 | 38.15 | $38.29 | 88442 |
| 2026-05-07 | 38.04 | $38.06 | 130000 |
| 2026-05-06 | 37.95 | $38.48 | 105421 |
| 2026-05-05 | 37.76 | $38.13 | 92200 |
| 2026-05-04 | 37.60 | $37.70 | 134909 |
| 2026-05-01 | 37.51 | $37.87 | 562500 |
| 2026-04-30 | 37.36 | $37.92 | 222400 |
| 2026-04-29 | 37.18 | $37.27 | 75400 |
| 2026-04-28 | 37.10 | $37.17 | 123503 |
| 2026-04-27 | 37.02 | $37.20 | 363726 |
| 2026-04-24 | 36.92 | $37.12 | 361700 |
| 2026-04-23 | 36.83 | $37.09 | 111500 |
| 2026-04-22 | 36.72 | $36.93 | 189946 |
| 2026-04-21 | 36.62 | $36.90 | 85200 |
| 2026-04-20 | 36.51 | $37.08 | 104320 |
| 2026-04-17 | 36.35 | $37.08 | 315200 |
| 2026-04-16 | 36.15 | $36.73 | 123624 |
| 2026-04-15 | 36.00 | $36.63 | 130343 |
| 2026-04-14 | 35.84 | $36.66 | 95600 |
| 2026-04-13 | 35.65 | $36.53 | 90784 |
| 2026-04-10 | 35.45 | $36.22 | 366800 |
| 2026-04-09 | 35.29 | $36.42 | 115200 |
| 2026-04-08 | 35.06 | $36.21 | 138606 |
| 2026-04-07 | 34.84 | $35.33 | 118600 |
| 2026-04-06 | 34.77 | $35.29 | 117041 |
| 2026-04-02 | 34.70 | $35.13 | 155400 |
| 2026-04-01 | 34.66 | $35.09 | 165315 |
| 2026-03-31 | 34.62 | $34.91 | 431900 |
| 2026-03-30 | 34.61 | $34.14 | 434700 |
| 2026-03-27 | 34.77 | $34.25 | 360100 |
| 2026-03-26 | 34.93 | $34.69 | 143500 |
| 2026-03-25 | 35.03 | $35.12 | 175500 |
| 2026-03-24 | 35.05 | $34.93 | 447729 |
| 2026-03-23 | 35.13 | $34.86 | 474200 |
| 2026-03-20 | 35.23 | $34.54 | 215541 |
| 2026-03-19 | 35.41 | $35.11 | 267910 |
| 2026-03-18 | 35.51 | $35.15 | 70524 |
| 2026-03-17 | 35.62 | $35.50 | 99914 |
| 2026-03-16 | 35.67 | $35.38 | 1.7M |
| 2026-03-13 | 35.75 | $35.07 | 193117 |
| 2026-03-12 | 35.92 | $35.08 | 169700 |
| 2026-03-11 | 36.11 | $35.56 | 61800 |
| 2026-03-10 | 36.23 | $35.67 | 130035 |
| 2026-03-09 | 36.35 | $35.75 | 115400 |
| 2026-03-06 | 36.46 | $35.60 | 122800 |
| 2026-03-05 | 36.63 | $36.06 | 69145 |
| 2026-03-04 | 36.73 | $36.46 | 68027 |
| 2026-03-03 | 36.75 | $36.24 | 106800 |
| 2026-03-02 | 36.83 | $36.69 | 79600 |
| 2026-02-27 | 36.82 | $36.82 | 111900 |
| 2026-02-26 | 36.78 | $36.81 | 73923 |
| 2026-02-25 | 36.73 | $36.79 | 229200 |
| 2026-02-24 | 36.68 | $36.61 | 123420 |
| 2026-02-23 | 36.66 | $36.31 | 147721 |
| 2026-02-20 | 36.69 | $36.71 | 189100 |
| 2026-02-19 | 36.65 | $36.52 | 80227 |
| 2026-02-18 | 36.63 | $36.54 | 2.0M |
| 2026-02-17 | 36.60 | $36.46 | 109610 |
| 2026-02-13 | 36.59 | $36.47 | 112300 |
| 2026-02-12 | 36.56 | $36.28 | 318625 |
| 2026-02-11 | 36.58 | $36.67 | 81528 |
| 2026-02-10 | 36.50 | $36.55 | 269800 |
| 2026-02-09 | 36.44 | $36.64 | 116645 |
| 2026-02-06 | 36.35 | $36.63 | 135300 |
| 2026-02-05 | 36.24 | $36.05 | 172100 |
| 2026-02-04 | 36.24 | $36.33 | 306700 |
| 2026-02-03 | 36.17 | $36.30 | 125720 |
| 2026-02-02 | 36.10 | $36.32 | 191800 |
| 2026-01-30 | 36.01 | $36.02 | 269000 |
| 2026-01-29 | 35.96 | $36.07 | 84800 |
| 2026-01-28 | 35.90 | $35.87 | 101004 |
| 2026-01-27 | 35.86 | $35.83 | 123004 |
| 2026-01-26 | 35.83 | $35.78 | 86514 |
| 2026-01-23 | 35.80 | $35.68 | 70548 |
| 2026-01-22 | 35.78 | $35.90 | 100402 |
| 2026-01-21 | 35.71 | $35.74 | 221100 |
| 2026-01-20 | 35.66 | $35.24 | 152000 |
| 2026-01-16 | 35.71 | $35.72 | 82100 |
| 2026-01-15 | 35.66 | $35.71 | 330722 |
| 2026-01-14 | 35.60 | $35.63 | 172500 |
| 2026-01-13 | 35.55 | $35.56 | 252625 |
| 2026-01-12 | 35.50 | $35.66 | 119303 |
| 2026-01-09 | 35.42 | $35.69 | 119200 |
| 2026-01-08 | 35.32 | $35.50 | 290117 |
| 2026-01-07 | 35.24 | $35.25 | 99719 |
| 2026-01-06 | 35.20 | $35.60 | 156924 |
| 2026-01-05 | 35.08 | $35.30 | 290000 |
| 2026-01-02 | 35.00 | $34.95 | 97907 |
| 2025-12-31 | 34.98 | $34.66 | 200307 |
| 2025-12-30 | 35.02 | $34.94 | 64407 |
| 2025-12-29 | 35.00 | $34.94 | 128042 |
| 2025-12-26 | 34.97 | $35.01 | 47500 |
| 2025-12-24 | 34.93 | $35.03 | 81000 |
| 2025-12-23 | 34.87 | $34.90 | 114000 |
| 2025-12-22 | 34.82 | $34.85 | 371217 |
| 2025-12-19 | 34.78 | $34.62 | 112700 |
| 2025-12-18 | 34.78 | $34.60 | 162200 |
| 2025-12-17 | 34.78 | $34.52 | 118000 |
| 2025-12-16 | 34.80 | $34.66 | 110800 |
| 2025-12-15 | 34.78 | $34.88 | 118200 |
| 2025-12-12 | 34.72 | $34.87 | 118500 |
| 2025-12-11 | 34.64 | $35.06 | 88314 |
| 2025-12-10 | 34.52 | $34.83 | 117485 |
| 2025-12-09 | 34.41 | $34.41 | 128705 |
| 2025-12-08 | 34.38 | $34.45 | 147948 |
| 2025-12-05 | 34.33 | $34.64 | 75612 |
| 2025-12-04 | 34.24 | $34.57 | 99216 |
| 2025-12-03 | 34.14 | $34.57 | 99900 |
| 2025-12-02 | 34.02 | $34.29 | 81419 |
| 2025-12-01 | 33.95 | $34.27 | 113600 |
| 2025-11-28 | 33.86 | $34.48 | 167800 |
| 2025-11-26 | 33.72 | $34.26 | 108800 |
| 2025-11-25 | 33.60 | $34.07 | 95461 |
| 2025-11-24 | 33.50 | $33.62 | 156100 |
| 2025-11-21 | 33.47 | $33.32 | 308531 |
| 2025-11-20 | 33.51 | $32.83 | 297725 |
| 2025-11-19 | 33.66 | $33.25 | 144200 |
| 2025-11-18 | 33.74 | $33.29 | 118037 |
| 2025-11-17 | 33.83 | $33.38 | 233600 |
| 2025-11-14 | 33.91 | $33.72 | 114234 |
| 2025-11-13 | 33.94 | $33.85 | 123500 |
| 2025-11-12 | 33.93 | $34.28 | 111223 |
| 2025-11-11 | 33.84 | $34.17 | 75115 |
| 2025-11-10 | 33.75 | $33.94 | 107300 |
| 2025-11-07 | 33.70 | $33.65 | 114703 |
| 2025-11-06 | 33.70 | $33.47 | 136945 |
| 2025-11-05 | 33.74 | $33.72 | 101539 |
| 2025-11-04 | 33.73 | $33.46 | 87736 |
| 2025-11-03 | 33.77 | $33.71 | 104600 |
| 2025-10-31 | 33.76 | $33.74 | 124300 |
| 2025-10-30 | 33.75 | $33.54 | 111502 |
| 2025-10-29 | 33.77 | $33.63 | 195602 |
| 2025-10-28 | 33.78 | $33.92 | 123912 |
| 2025-10-27 | 33.73 | $34.11 | 91400 |
| 2025-10-24 | 33.63 | $33.93 | 86300 |
| 2025-10-23 | 33.55 | $33.69 | 84630 |
| 2025-10-22 | 33.51 | $33.53 | 69513 |
| 2025-10-21 | 33.49 | $33.74 | 100209 |
| 2025-10-20 | 33.43 | $33.63 | 154616 |
| 2025-10-17 | 33.38 | $33.28 | 115721 |
| 2025-10-16 | 33.39 | $33.11 | 97506 |
| 2025-10-15 | 33.44 | $33.42 | 83937 |
| 2025-10-14 | 33.44 | $33.31 | 131800 |
| 2025-10-13 | 33.45 | $33.08 | 113300 |
| 2025-10-10 | 33.52 | $32.73 | 120135 |
| 2025-10-09 | 33.67 | $33.46 | 79602 |
| 2025-10-08 | 33.69 | $33.64 | 70240 |
| 2025-10-07 | 33.67 | $33.59 | 82600 |
| 2025-10-06 | 33.66 | $33.69 | 129001 |
| 2025-10-03 | 33.63 | $33.70 | 133300 |
| 2025-10-02 | 33.58 | $33.53 | 110300 |
| 2025-10-01 | 33.56 | $33.54 | 106167 |
| 2025-09-30 | 33.54 | $33.53 | 161600 |
| 2025-09-29 | 33.52 | $33.49 | 182733 |
| 2025-09-26 | 33.49 | $33.46 | 200927 |
| 2025-09-25 | 33.47 | $33.16 | 133400 |
| 2025-09-24 | 33.51 | $33.28 | 113507 |
| 2025-09-23 | 33.52 | $33.33 | 145000 |
| 2025-09-22 | 33.52 | $33.37 | 291700 |
| 2025-09-19 | 33.52 | $33.43 | 140035 |
| 2025-09-18 | 33.50 | $33.67 | 907124 |
| 2025-09-17 | 33.42 | $33.39 | 80100 |
| 2025-09-16 | 33.39 | $33.29 | 79000 |
| 2025-09-15 | 33.37 | $33.36 | 108818 |
| 2025-09-12 | 33.34 | $33.27 | 112000 |
| 2025-09-11 | 33.31 | $33.53 | 129500 |
| 2025-09-10 | 33.22 | $33.11 | 141217 |
| 2025-09-09 | 33.21 | $33.15 | 124619 |
| 2025-09-08 | 33.18 | $33.12 | 108422 |
| 2025-09-05 | 33.15 | $33.11 | 220000 |
| 2025-09-04 | 33.12 | $33.24 | 129713 |
| 2025-09-03 | 33.06 | $32.95 | 61127 |
| 2025-09-02 | 33.04 | $32.94 | 85500 |
| 2025-08-29 | 33.02 | $33.12 | 76521 |
| 2025-08-28 | 32.95 | $33.08 | 79106 |
| 2025-08-27 | 32.89 | $33.06 | 63800 |
| 2025-08-26 | 32.81 | $32.99 | 53640 |
| 2025-08-25 | 32.74 | $32.88 | 57447 |
| 2025-08-22 | 32.67 | $33.09 | 114304 |
| 2025-08-21 | 32.55 | $32.57 | 101341 |
| 2025-08-20 | 32.51 | $32.68 | 119800 |
| 2025-08-19 | 32.45 | $32.63 | 72700 |
| 2025-08-18 | 32.38 | $32.55 | 104086 |
| 2025-08-15 | 32.32 | $32.50 | 89002 |
| 2025-08-14 | 32.26 | $32.55 | 64444 |
| 2025-08-13 | 32.18 | $32.62 | 161300 |
| 2025-08-12 | 32.07 | $32.33 | 113900 |
| 2025-08-11 | 32.00 | $31.93 | 88707 |
| 2025-08-08 | 32.00 | $32.03 | 90000 |
| 2025-08-07 | 31.98 | $31.82 | 93200 |
| 2025-08-06 | 32.01 | $31.85 | 110100 |
| 2025-08-05 | 32.03 | $31.80 | 74741 |
| 2025-08-04 | 32.06 | $31.81 | 584444 |
| 2025-08-01 | 32.09 | $31.48 | 93902 |
| 2025-07-31 | 32.20 | $31.88 | 161036 |
| 2025-07-30 | 32.25 | $32.05 | 75200 |
| 2025-07-29 | 32.26 | $32.16 | 77613 |
| 2025-07-28 | 32.25 | $32.21 | 113514 |
| 2025-07-25 | 32.22 | $32.29 | 80200 |
| 2025-07-24 | 32.17 | $32.21 | 70500 |
| 2025-07-23 | 32.13 | $32.29 | 165600 |
| 2025-07-22 | 32.06 | $32.06 | 72549 |
| 2025-07-21 | 32.03 | $31.88 | 91900 |
| 2025-07-18 | 32.03 | $31.87 | 75107 |
| 2025-07-17 | 32.04 | $31.87 | 102837 |
| 2025-07-16 | 32.04 | $31.74 | 47700 |
| 2025-07-15 | 32.06 | $31.61 | 63105 |
| 2025-07-14 | 32.12 | $32.02 | 60400 |
| 2025-07-11 | 32.10 | $31.91 | 58909 |
| 2025-07-10 | 32.09 | $32.12 | 76200 |
| 2025-07-09 | 32.04 | $32.03 | 104347 |
| 2025-07-08 | 31.99 | $31.98 | 55000 |
| 2025-07-07 | 31.94 | $31.99 | 145700 |
| 2025-07-03 | 31.89 | $32.26 | 55519 |
| 2025-07-02 | 31.76 | $32.03 | 113100 |
| 2025-07-01 | 31.66 | $32.07 | 81000 |
| 2025-06-30 | 31.54 | $31.77 | 182000 |
| 2025-06-27 | 31.45 | $31.63 | 106600 |
| 2025-06-26 | 31.38 | $31.54 | 59403 |
| 2025-06-25 | 31.32 | $31.33 | 104902 |
| 2025-06-24 | 31.29 | $31.50 | 85506 |
| 2025-06-23 | 31.21 | $31.18 | 265595 |
| 2025-06-20 | 31.19 | $30.91 | 90712 |
| 2025-06-18 | 31.23 | $31.01 | 59200 |
| 2025-06-17 | 31.24 | $30.95 | 73550 |
| 2025-06-16 | 31.27 | $31.22 | 90400 |
| 2025-06-13 | 31.25 | $30.97 | 53209 |
| 2025-06-12 | 31.27 | $31.30 | 75900 |
| 2025-06-11 | 31.22 | $31.22 | 115505 |
| 2025-06-10 | 31.18 | $31.28 | 122149 |
| 2025-06-09 | 31.13 | $31.18 | 145200 |
| 2025-06-06 | 31.08 | $31.20 | 170729 |
| 2025-06-05 | 31.01 | $30.91 | 130300 |
| 2025-06-04 | 31.00 | $30.91 | 161365 |
| 2025-06-03 | 30.98 | $31.05 | 74900 |
| 2025-06-02 | 30.93 | $30.88 | 110900 |
| 2025-05-30 | 30.90 | $30.86 | 103300 |
| 2025-05-29 | 30.87 | $30.79 | 84136 |
| 2025-05-28 | 30.85 | $30.73 | 88700 |
| 2025-05-27 | 30.83 | $30.92 | 101736 |
| 2025-05-23 | 30.78 | $30.45 | 161300 |
| 2025-05-22 | 30.80 | $30.47 | 90821 |
| 2025-05-21 | 30.83 | $30.61 | 192900 |
| 2025-05-20 | 30.83 | $31.18 | 112600 |
| 2025-05-19 | 30.71 | $31.25 | 79018 |
| 2025-05-16 | 30.55 | $31.16 | 180700 |
| 2025-05-15 | 30.38 | $30.88 | 144100 |
| 2025-05-14 | 30.24 | $30.60 | 176600 |
| 2025-05-13 | 30.14 | $30.79 | 1.2M |
| 2025-05-12 | 29.98 | $30.81 | 137226 |
| 2025-05-09 | 29.79 | $30.15 | 112902 |
| 2025-05-08 | 29.71 | $30.14 | 85000 |
| 2025-05-07 | 29.62 | $30.02 | 127009 |
| 2025-05-06 | 29.53 | $29.84 | 108700 |
| 2025-05-05 | 29.47 | $30.03 | 212515 |
| 2025-05-02 | 29.37 | $30.22 | 141632 |
| 2025-05-01 | 29.20 | $29.72 | 94947 |
| 2025-04-30 | 29.12 | $29.87 | 158147 |
| 2025-04-29 | 28.99 | $29.76 | 168415 |
| 2025-04-28 | 28.87 | $29.57 | 274113 |
| 2025-04-25 | 28.77 | $29.46 | 111300 |
| 2025-04-24 | 28.68 | $29.65 | 167700 |
| 2025-04-23 | 28.54 | $29.08 | 224809 |
| 2025-04-22 | 28.50 | $28.91 | 561700 |
| 2025-04-21 | 28.50 | $28.26 | 296000 |
| 2025-04-17 | 28.63 | $28.75 | 132000 |
| 2025-04-16 | 28.69 | $28.76 | 237100 |
| 2025-04-15 | 28.76 | $29.11 | 421000 |
| 2025-04-14 | 28.77 | $29.15 | 308200 |
| 2025-04-11 | 28.77 | $28.85 | 432300 |
| 2025-04-10 | 28.85 | $28.34 | 287107 |
| 2025-04-09 | 29.05 | $29.41 | 1.9M |
| 2025-04-08 | 29.06 | $27.30 | 971844 |
| 2025-04-07 | 29.52 | $27.71 | 802000 |
| 2025-04-04 | 29.98 | $27.88 | 345242 |
| 2025-04-03 | 30.47 | $29.62 | 250906 |
| 2025-04-02 | 30.68 | $30.92 | 207700 |
| 2025-04-01 | 30.64 | $30.72 | 358242 |
| 2025-03-31 | 30.65 | $30.74 | 309900 |
| 2025-03-28 | 30.65 | $30.45 | 122300 |
| 2025-03-27 | 30.72 | $30.89 | 93800 |
| 2025-03-26 | 30.70 | $30.97 | 111500 |
| 2025-03-25 | 30.67 | $31.00 | 112400 |
| 2025-03-24 | 30.63 | $31.03 | 378822 |
| 2025-03-21 | 30.57 | $30.59 | 93118 |
| 2025-03-20 | 30.61 | $30.89 | 96841 |
| 2025-03-19 | 30.58 | $30.92 | 109626 |
| 2025-03-18 | 30.55 | $30.71 | 662700 |
| 2025-03-17 | 30.55 | $30.84 | 231424 |
| 2025-03-14 | 30.54 | $30.49 | 234528 |
| 2025-03-13 | 30.59 | $29.90 | 218700 |
| 2025-03-12 | 30.78 | $30.13 | 168000 |
| 2025-03-11 | 30.96 | $30.23 | 179006 |
| 2025-03-10 | 31.14 | $30.56 | 189900 |
| 2025-03-07 | 31.29 | $31.01 | 114230 |
| 2025-03-06 | 31.36 | $30.78 | 131205 |
| 2025-03-05 | 31.50 | $31.12 | 121200 |
| 2025-03-04 | 31.59 | $30.88 | 647500 |
| 2025-03-03 | 31.74 | $31.51 | 126703 |
| 2025-02-28 | 31.78 | $31.84 | 227100 |
| 2025-02-27 | 31.76 | $31.44 | 110956 |
| 2025-02-26 | 31.82 | $31.54 | 290731 |
| 2025-02-25 | 31.87 | $31.58 | 117000 |
| 2025-02-24 | 31.91 | $31.55 | 215300 |
| 2025-02-21 | 31.97 | $31.50 | 66800 |
| 2025-02-20 | 32.05 | $31.98 | 118200 |
| 2025-02-19 | 32.04 | $32.18 | 98101 |
| 2025-02-18 | 31.99 | $32.13 | 164100 |
| 2025-02-14 | 31.93 | $31.92 | 78100 |
| 2025-02-13 | 31.91 | $31.98 | 90100 |
| 2025-02-12 | 31.87 | $31.72 | 69502 |
| 2025-02-11 | 31.88 | $31.87 | 54646 |
| 2025-02-10 | 31.86 | $31.78 | 93400 |
| 2025-02-07 | 31.85 | $31.77 | 89649 |
| 2025-02-06 | 31.84 | $31.92 | 79800 |
| 2025-02-05 | 31.80 | $31.92 | 101400 |
| 2025-02-04 | 31.74 | $31.69 | 116200 |
| 2025-02-03 | 31.73 | $31.69 | 92141 |
| 2025-01-31 | 31.72 | $31.83 | 133883 |
| 2025-01-30 | 31.67 | $32.04 | 103703 |
| 2025-01-29 | 31.56 | $31.75 | 142200 |
| 2025-01-28 | 31.51 | $31.81 | 117300 |
| 2025-01-27 | 31.42 | $31.96 | 148961 |
| 2025-01-24 | 31.30 | $31.85 | 103500 |
| 2025-01-23 | 31.17 | $31.86 | 100948 |
| 2025-01-22 | 31.02 | $31.68 | 437700 |
| 2025-01-21 | 30.89 | $31.85 | 110800 |
| 2025-01-17 | 30.70 | $31.42 | 106307 |
| 2025-01-16 | 30.57 | $31.27 | 111919 |
| 2025-01-15 | 30.46 | $31.06 | 112600 |
| 2025-01-14 | 30.37 | $30.67 | 186434 |
| 2025-01-13 | 30.35 | $30.42 | 305831 |
| 2025-01-10 | 30.38 | $30.17 | 182748 |
| 2025-01-08 | 30.48 | $30.63 | 139432 |
| 2025-01-07 | 30.50 | $30.60 | 160200 |
| 2025-01-06 | 30.52 | $30.66 | 369305 |
| 2025-01-03 | 30.54 | $30.68 | 199936 |
| 2025-01-02 | 30.57 | $30.38 | 150400 |
| 2024-12-31 | 30.66 | $30.47 | 6.5M |
| 2024-12-30 | 30.75 | $30.40 | 149900 |
| 2024-12-27 | 30.87 | $30.68 | 93935 |
| 2024-12-26 | 30.96 | $30.92 | 153624 |
| 2024-12-24 | 31.01 | $30.87 | 79700 |
| 2024-12-23 | 31.08 | $30.63 | 704702 |
| 2024-12-20 | 31.22 | $30.58 | 369538 |
| 2024-12-19 | 31.39 | $30.33 | 404700 |
| 2024-12-18 | 31.64 | $30.40 | 148335 |
| 2024-12-17 | 31.91 | $31.25 | 118338 |
| 2024-12-16 | 32.06 | $31.43 | 168019 |
| 2024-12-13 | 32.19 | $31.57 | 130500 |
| 2024-12-12 | 32.31 | $31.69 | 65016 |
| 2024-12-11 | 32.42 | $31.86 | 50115 |
| 2024-12-10 | 32.51 | $31.92 | 87714 |
| 2024-12-09 | 32.60 | $32.09 | 223636 |
| 2024-12-06 | 32.68 | $32.36 | 95400 |
| 2024-12-05 | 32.70 | $32.42 | 497433 |
| 2024-12-04 | 32.71 | $32.53 | 134900 |
| 2024-12-03 | 32.70 | $32.53 | 70500 |
| 2024-12-02 | 32.69 | $32.68 | 72900 |
| 2024-11-29 | 32.64 | $32.84 | 144828 |
| 2024-11-27 | 32.54 | $32.74 | 72900 |
| 2024-11-26 | 32.45 | $32.77 | 49337 |
| 2024-11-25 | 32.33 | $32.74 | 89604 |
| 2024-11-22 | 32.20 | $32.56 | 106900 |
| 2024-11-21 | 32.08 | $32.26 | 98205 |
| 2024-11-20 | 32.01 | $31.83 | 103500 |
| 2024-11-19 | 32.01 | $31.76 | 60700 |
| 2024-11-18 | 32.02 | $31.88 | 75800 |
| 2024-11-15 | 32.02 | $31.79 | 69900 |
| 2024-11-14 | 32.02 | $31.96 | 70746 |
| 2024-11-13 | 31.99 | $32.22 | 65100 |
| 2024-11-12 | 31.90 | $32.20 | 71919 |
| 2024-11-11 | 31.79 | $32.45 | 76100 |
| 2024-11-08 | 31.62 | $32.23 | 82900 |
| 2024-11-07 | 31.46 | $32.02 | 117508 |
| 2024-11-06 | 31.31 | $32.08 | 316648 |
| 2024-11-05 | 31.13 | $31.18 | 114500 |
| 2024-11-04 | 31.12 | $30.81 | 182821 |
| 2024-11-01 | 31.17 | $30.85 | 83800 |
| 2024-10-31 | 31.23 | $30.79 | 100812 |
| 2024-10-30 | 31.30 | $30.98 | 51900 |
| 2024-10-29 | 31.35 | $31.04 | 47800 |
| 2024-10-28 | 31.39 | $31.17 | 58119 |
| 2024-10-25 | 31.41 | $30.97 | 98400 |
| 2024-10-24 | 31.47 | $31.16 | 53300 |
| 2024-10-23 | 31.50 | $31.20 | 186600 |
| 2024-10-22 | 31.53 | $31.28 | 65100 |
| 2024-10-21 | 31.54 | $31.37 | 515721 |
| 2024-10-18 | 31.53 | $31.63 | 115123 |
| 2024-10-17 | 31.46 | $31.60 | 47704 |
| 2024-10-16 | 31.39 | $31.64 | 70700 |
| 2024-10-15 | 31.29 | $31.41 | 81107 |
| 2024-10-14 | 31.22 | $31.53 | 76242 |
| 2024-10-11 | 31.12 | $31.31 | 76700 |
| 2024-10-10 | 31.04 | $30.99 | 78624 |
| 2024-10-09 | 31.02 | $31.10 | 78236 |
| 2024-10-08 | 30.96 | $30.88 | 42600 |
| 2024-10-07 | 30.95 | $30.76 | 53700 |
| 2024-10-04 | 30.95 | $30.98 | 103101 |
| 2024-10-03 | 30.91 | $30.71 | 63600 |
| 2024-10-02 | 30.92 | $30.85 | 73447 |
| 2024-10-01 | 30.89 | $30.88 | 73233 |
| 2024-09-30 | 30.86 | $30.96 | 110540 |
| 2024-09-27 | 30.79 | $30.85 | 79000 |
| 2024-09-26 | 30.74 | $30.79 | 139740 |
| 2024-09-25 | 30.70 | $30.59 | 407800 |
| 2024-09-24 | 30.68 | $30.78 | 55600 |
| 2024-09-23 | 30.62 | $30.76 | 368700 |
| 2024-09-20 | 30.56 | $30.62 | 69002 |
| 2024-09-19 | 30.51 | $30.80 | 36705 |
| 2024-09-18 | 30.41 | $30.50 | 32946 |
| 2024-09-17 | 30.36 | $30.55 | 60133 |
| 2024-09-16 | 30.29 | $30.55 | 78211 |
| 2024-09-13 | 30.21 | $30.28 | 53100 |
| 2024-09-12 | 30.16 | $30.06 | 84200 |
| 2024-09-11 | 30.16 | $29.90 | 45200 |
| 2024-09-10 | 30.19 | $29.90 | 49500 |
| 2024-09-09 | 30.22 | $29.94 | 56311 |
| 2024-09-06 | 30.25 | $29.67 | 58200 |
| 2024-09-05 | 30.34 | $29.98 | 102800 |
| 2024-09-04 | 30.37 | $30.24 | 71038 |
| 2024-09-03 | 30.35 | $30.29 | 80245 |
| 2024-08-30 | 30.32 | $30.71 | 105800 |
| 2024-08-29 | 30.18 | $30.44 | 48600 |
| 2024-08-28 | 30.09 | $30.27 | 89217 |
| 2024-08-27 | 30.01 | $30.32 | 41202 |
| 2024-08-26 | 29.90 | $30.31 | 81840 |
| 2024-08-23 | 29.78 | $30.27 | 64600 |
| 2024-08-22 | 29.65 | $29.88 | 78200 |
| 2024-08-21 | 29.57 | $29.95 | 28800 |
| 2024-08-20 | 29.47 | $29.78 | 109300 |
| 2024-08-19 | 29.39 | $29.90 | 73028 |
| 2024-08-16 | 29.27 | $29.68 | 96400 |
| 2024-08-15 | 29.17 | $29.54 | 66000 |
| 2024-08-14 | 29.09 | $29.26 | 47700 |
| 2024-08-13 | 29.05 | $29.12 | 76100 |
| 2024-08-12 | 29.03 | $28.83 | 105943 |
| 2024-08-09 | 29.08 | $28.96 | 46645 |
| 2024-08-08 | 29.10 | $28.92 | 60600 |
| 2024-08-07 | 29.14 | $28.42 | 69546 |
| 2024-08-06 | 29.29 | $28.55 | 214300 |
| 2024-08-05 | 29.43 | $28.34 | 199330 |
| 2024-08-02 | 29.64 | $29.08 | 72812 |
| 2024-08-01 | 29.73 | $29.59 | 60740 |
| 2024-07-31 | 29.72 | $29.88 | 90422 |
| 2024-07-30 | 29.65 | $29.83 | 47411 |
| 2024-07-29 | 29.57 | $29.71 | 99004 |
| 2024-07-26 | 29.50 | $29.71 | 79929 |
| 2024-07-25 | 29.43 | $29.26 | 116300 |
| 2024-07-24 | 29.43 | $29.21 | 89022 |
| 2024-07-23 | 29.44 | $29.45 | 124700 |
| 2024-07-22 | 29.40 | $29.52 | 72100 |
| 2024-07-19 | 29.34 | $29.38 | 67300 |
| 2024-07-18 | 29.30 | $29.59 | 84900 |
| 2024-07-17 | 29.20 | $29.84 | 62300 |
| 2024-07-16 | 29.04 | $29.82 | 44200 |
| 2024-07-15 | 28.85 | $29.33 | 66200 |
| 2024-07-12 | 28.73 | $29.19 | 77403 |
| 2024-07-11 | 28.62 | $29.03 | 79000 |
| 2024-07-10 | 28.53 | $28.74 | 97700 |
| 2024-07-09 | 28.48 | $28.48 | 63907 |
| 2024-07-08 | 28.49 | $28.46 | 103300 |
| 2024-07-05 | 28.49 | $28.44 | 106728 |
| 2024-07-03 | 28.50 | $28.53 | 43500 |
| 2024-07-02 | 28.50 | $28.48 | 84201 |
| 2024-07-01 | 28.51 | $28.39 | 69418 |
| 2024-06-28 | 28.53 | $28.56 | 89130 |
| 2024-06-27 | 28.52 | $28.46 | 54700 |
| 2024-06-26 | 28.54 | $28.46 | 51702 |
| 2024-06-25 | 28.55 | $28.60 | 65200 |
| 2024-06-24 | 28.54 | $28.75 | 205130 |
| 2024-06-21 | 28.50 | $28.57 | 54900 |
| 2024-06-20 | 28.48 | $28.59 | 80500 |
| 2024-06-18 | 28.46 | $28.50 | 91700 |
| 2024-06-17 | 28.45 | $28.42 | 65400 |
| 2024-06-14 | 28.46 | $28.25 | 57500 |
| 2024-06-13 | 28.51 | $28.37 | 78829 |
| 2024-06-12 | 28.54 | $28.46 | 75800 |
| 2024-06-11 | 28.56 | $28.39 | 65238 |
| 2024-06-10 | 28.60 | $28.58 | 62539 |
| 2024-06-07 | 28.60 | $28.51 | 79200 |
| 2024-06-06 | 28.61 | $28.58 | 58639 |
| 2024-06-05 | 28.61 | $28.62 | 162527 |
| 2024-06-04 | 28.61 | $28.47 | 80500 |
| 2024-06-03 | 28.63 | $28.55 | 71243 |
| 2024-05-31 | 28.64 | $28.72 | 75423 |
| 2024-05-30 | 28.61 | $28.30 | 55700 |
| 2024-05-29 | 28.67 | $28.17 | 62400 |
| 2024-05-28 | 28.77 | $28.44 | 55600 |
| 2024-05-24 | 28.82 | $28.63 | 149200 |
| 2024-05-23 | 28.85 | $28.50 | 90633 |
| 2024-05-22 | 28.90 | $28.86 | 75500 |
| 2024-05-21 | 28.88 | $28.97 | 66612 |
| 2024-05-20 | 28.84 | $28.96 | 65538 |
| 2024-05-17 | 28.79 | $29.09 | 96300 |
| 2024-05-16 | 28.70 | $28.99 | 283225 |
| 2024-05-15 | 28.62 | $29.03 | 83904 |
| 2024-05-14 | 28.52 | $28.83 | 50510 |
| 2024-05-13 | 28.44 | $28.72 | 79809 |
| 2024-05-10 | 28.37 | $28.72 | 55400 |
| 2024-05-09 | 28.29 | $28.69 | 84500 |
| 2024-05-08 | 28.20 | $28.44 | 88360 |
| 2024-05-07 | 28.16 | $28.42 | 79700 |
| 2024-05-06 | 28.11 | $28.40 | 71011 |
| 2024-05-03 | 28.05 | $28.16 | 126100 |
| 2024-05-02 | 28.04 | $28.03 | 103100 |
| 2024-05-01 | 28.06 | $27.86 | 59329 |
| 2024-04-30 | 28.11 | $27.94 | 130900 |
| 2024-04-29 | 28.16 | $28.32 | 113100 |
| 2024-04-26 | 28.14 | $28.21 | 116940 |
| 2024-04-25 | 28.13 | $28.19 | 50809 |
| 2024-04-24 | 28.13 | $28.29 | 135312 |
| 2024-04-23 | 28.11 | $28.27 | 76123 |
| 2024-04-22 | 28.09 | $28.06 | 89542 |
| 2024-04-19 | 28.11 | $27.80 | 61800 |
| 2024-04-18 | 28.19 | $27.66 | 57400 |
| 2024-04-17 | 28.31 | $27.64 | 87107 |
| 2024-04-16 | 28.45 | $27.71 | 94800 |
| 2024-04-15 | 28.61 | $27.84 | 73700 |
| 2024-04-12 | 28.76 | $28.03 | 118600 |
| 2024-04-11 | 28.90 | $28.45 | 164712 |
| 2024-04-10 | 28.97 | $28.51 | 111600 |
| 2024-04-09 | 29.03 | $28.86 | 73411 |
| 2024-04-08 | 29.03 | $28.86 | 71100 |
| 2024-04-05 | 29.03 | $28.88 | 60400 |
| 2024-04-04 | 29.02 | $28.65 | 105400 |
| 2024-04-03 | 29.05 | $28.94 | 81536 |
| 2024-04-02 | 29.03 | $28.94 | 4.6M |
| 2024-04-01 | 29.00 | $29.08 | 71606 |
| 2024-03-28 | 28.94 | $29.20 | 109621 |
| 2024-03-27 | 28.84 | $29.10 | 92137 |
| 2024-03-26 | 28.74 | $28.67 | 110500 |
| 2024-03-25 | 28.71 | $28.69 | 130825 |
| 2024-03-22 | 28.67 | $28.66 | 114138 |
| 2024-03-21 | 28.63 | $28.81 | 81046 |
| 2024-03-20 | 28.55 | $28.61 | 97900 |
| 2024-03-19 | 28.50 | $28.36 | 557200 |
| 2024-03-18 | 28.49 | $28.21 | 75800 |
| 2024-03-15 | 28.50 | $28.12 | 125341 |
| 2024-03-14 | 28.54 | $28.42 | 87804 |
| 2024-03-13 | 28.52 | $28.62 | 71000 |
| 2024-03-12 | 28.44 | $28.56 | 113600 |
| 2024-03-11 | 28.37 | $28.49 | 74400 |
| 2024-03-08 | 28.30 | $28.43 | 98900 |
| 2024-03-07 | 28.22 | $28.40 | 151829 |
| 2024-03-06 | 28.14 | $28.25 | 252933 |
| 2024-03-05 | 28.07 | $28.06 | 252323 |
| 2024-03-04 | 28.03 | $28.18 | 236800 |
| 2024-03-01 | 27.96 | $28.15 | 220300 |
| 2024-02-29 | 27.88 | $27.98 | 196038 |
| 2024-02-28 | 27.82 | $27.91 | 111100 |
| 2024-02-27 | 27.77 | $27.88 | 78325 |
| 2024-02-26 | 27.71 | $27.80 | 112300 |
| 2024-02-23 | 27.65 | $27.93 | 92022 |
| 2024-02-22 | 27.56 | $27.76 | 86100 |
| 2024-02-21 | 27.49 | $27.53 | 81031 |
| 2024-02-20 | 27.45 | $27.44 | 121018 |
| 2024-02-16 | 27.43 | $27.46 | 111831 |
| 2024-02-15 | 27.39 | $27.58 | 88700 |
| 2024-02-14 | 27.32 | $27.27 | 78300 |
| 2024-02-13 | 27.31 | $27.06 | 68300 |
| 2024-02-12 | 27.34 | $27.48 | 87001 |
| 2024-02-09 | 27.28 | $27.30 | 129934 |
| 2024-02-08 | 27.25 | $27.26 | 54500 |
| 2024-02-07 | 27.21 | $27.24 | 82100 |
| 2024-02-06 | 27.18 | $27.12 | 99200 |
| 2024-02-05 | 27.17 | $26.98 | 114300 |
| 2024-02-02 | 27.18 | $27.24 | 71200 |
| 2024-02-01 | 27.14 | $27.21 | 78744 |
| 2024-01-31 | 27.09 | $26.94 | 109200 |
| 2024-01-30 | 27.10 | $27.24 | 76347 |
| 2024-01-29 | 27.04 | $27.15 | 318041 |
| 2024-01-26 | 26.99 | $27.04 | 91200 |
| 2024-01-25 | 26.95 | $27.05 | 152313 |
| 2024-01-24 | 26.90 | $26.78 | 93200 |
| 2024-01-23 | 26.90 | $26.88 | 88900 |
| 2024-01-22 | 26.88 | $26.85 | 95703 |
| 2024-01-19 | 26.86 | $26.77 | 82617 |
| 2024-01-18 | 26.85 | $26.52 | 105400 |
| 2024-01-17 | 26.89 | $26.44 | 79129 |
| 2024-01-16 | 26.95 | $26.61 | 108900 |
| 2024-01-12 | 26.99 | $26.78 | 43818 |
| 2024-01-11 | 26.99 | $26.76 | 63210 |
| 2024-01-10 | 26.99 | $26.86 | 90800 |
| 2024-01-09 | 26.98 | $26.82 | 69800 |
| 2024-01-08 | 26.96 | $26.95 | 107300 |
| 2024-01-05 | 26.92 | $26.71 | 89201 |
| 2024-01-04 | 26.91 | $26.64 | 89705 |
| 2024-01-03 | 26.92 | $26.69 | 111700 |
| 2024-01-02 | 26.91 | $26.90 | 131200 |
| 2023-12-29 | 26.86 | $26.85 | 115000 |
| 2023-12-28 | 26.80 | $26.92 | 102800 |
| 2023-12-27 | 26.72 | $26.88 | 111913 |
| 2023-12-26 | 26.63 | $26.85 | 111500 |
| 2023-12-22 | 26.53 | $26.69 | 47500 |
| 2023-12-21 | 26.45 | $26.60 | 76300 |
| 2023-12-20 | 26.37 | $26.32 | 210126 |
| 2023-12-19 | 26.33 | $26.75 | 114335 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.23
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.58
Average
32.11
Maximum
41.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.23 | $41.23 | 131410 |
| 2026-07-23 | 41.18 | $40.92 | 129400 |
| 2026-07-22 | 41.22 | $41.10 | 197800 |
| 2026-07-21 | 41.21 | $41.12 | 159000 |
| 2026-07-20 | 41.18 | $40.99 | 153307 |
| 2026-07-17 | 41.18 | $41.15 | 108341 |
| 2026-07-16 | 41.12 | $41.29 | 279700 |
| 2026-07-15 | 41.00 | $41.07 | 98731 |
| 2026-07-14 | 40.91 | $40.85 | 86818 |
| 2026-07-13 | 40.87 | $40.98 | 86100 |
| 2026-07-10 | 40.78 | $40.83 | 124918 |
| 2026-07-09 | 40.70 | $40.74 | 103139 |
| 2026-07-08 | 40.63 | $40.52 | 310847 |
| 2026-07-07 | 40.61 | $40.84 | 398948 |
| 2026-07-06 | 40.48 | $40.75 | 132700 |
| 2026-07-02 | 40.34 | $40.63 | 107732 |
| 2026-07-01 | 40.20 | $40.18 | 317800 |
| 2026-06-30 | 40.17 | $40.09 | 116832 |
| 2026-06-29 | 40.16 | $40.03 | 153323 |
| 2026-06-26 | 40.16 | $39.95 | 118200 |
| 2026-06-25 | 40.18 | $40.25 | 177300 |
| 2026-06-24 | 40.10 | $39.81 | 143411 |
| 2026-06-23 | 40.14 | $39.84 | 536500 |
| 2026-06-22 | 40.17 | $40.27 | 248614 |
| 2026-06-18 | 40.07 | $40.04 | 78303 |
| 2026-06-17 | 40.01 | $39.90 | 97100 |
| 2026-06-16 | 39.97 | $40.24 | 85511 |
| 2026-06-15 | 39.81 | $40.32 | 128300 |
| 2026-06-12 | 39.59 | $39.87 | 124548 |
| 2026-06-11 | 39.45 | $39.50 | 189100 |
| 2026-06-10 | 39.39 | $38.79 | 105500 |
| 2026-06-09 | 39.54 | $39.32 | 123700 |
| 2026-06-08 | 39.55 | $39.17 | 106435 |
| 2026-06-05 | 39.60 | $38.99 | 98410 |
| 2026-06-04 | 39.72 | $39.82 | 106501 |
| 2026-06-03 | 39.58 | $39.58 | 127515 |
| 2026-06-02 | 39.49 | $39.54 | 99037 |
| 2026-06-01 | 39.37 | $39.25 | 142218 |
| 2026-05-29 | 39.32 | $39.25 | 155800 |
| 2026-05-28 | 39.24 | $39.22 | 172740 |
| 2026-05-27 | 39.15 | $39.24 | 78202 |
| 2026-05-26 | 39.02 | $39.28 | 94700 |
| 2026-05-22 | 38.85 | $38.95 | 91300 |
| 2026-05-21 | 38.73 | $38.58 | 113545 |
| 2026-05-20 | 38.70 | $38.50 | 66500 |
| 2026-05-19 | 38.67 | $38.19 | 137946 |
| 2026-05-18 | 38.73 | $38.29 | 199309 |
| 2026-05-15 | 38.77 | $38.26 | 55900 |
| 2026-05-14 | 38.81 | $38.71 | 222306 |
| 2026-05-13 | 38.70 | $38.52 | 64700 |
| 2026-05-12 | 38.62 | $38.39 | 97900 |
| 2026-05-11 | 38.55 | $38.45 | 113629 |
| 2026-05-08 | 38.44 | $38.29 | 88442 |
| 2026-05-07 | 38.34 | $38.06 | 130000 |
| 2026-05-06 | 38.29 | $38.48 | 105421 |
| 2026-05-05 | 38.07 | $38.13 | 92200 |
| 2026-05-04 | 37.91 | $37.70 | 134909 |
| 2026-05-01 | 37.84 | $37.87 | 562500 |
| 2026-04-30 | 37.69 | $37.92 | 222400 |
| 2026-04-29 | 37.48 | $37.27 | 75400 |
| 2026-04-28 | 37.42 | $37.17 | 123503 |
| 2026-04-27 | 37.38 | $37.20 | 363726 |
| 2026-04-24 | 37.30 | $37.12 | 361700 |
| 2026-04-23 | 37.22 | $37.09 | 111500 |
| 2026-04-22 | 37.12 | $36.93 | 189946 |
| 2026-04-21 | 37.05 | $36.90 | 85200 |
| 2026-04-20 | 36.95 | $37.08 | 104320 |
| 2026-04-17 | 36.77 | $37.08 | 315200 |
| 2026-04-16 | 36.55 | $36.73 | 123624 |
| 2026-04-15 | 36.37 | $36.63 | 130343 |
| 2026-04-14 | 36.19 | $36.66 | 95600 |
| 2026-04-13 | 35.95 | $36.53 | 90784 |
| 2026-04-10 | 35.69 | $36.22 | 366800 |
| 2026-04-09 | 35.47 | $36.42 | 115200 |
| 2026-04-08 | 35.14 | $36.21 | 138606 |
| 2026-04-07 | 34.81 | $35.33 | 118600 |
| 2026-04-06 | 34.69 | $35.29 | 117041 |
| 2026-04-02 | 34.56 | $35.13 | 155400 |
| 2026-04-01 | 34.45 | $35.09 | 165315 |
| 2026-03-31 | 34.34 | $34.91 | 431900 |
| 2026-03-30 | 34.28 | $34.14 | 434700 |
| 2026-03-27 | 34.45 | $34.25 | 360100 |
| 2026-03-26 | 34.63 | $34.69 | 143500 |
| 2026-03-25 | 34.72 | $35.12 | 175500 |
| 2026-03-24 | 34.71 | $34.93 | 447729 |
| 2026-03-23 | 34.76 | $34.86 | 474200 |
| 2026-03-20 | 34.85 | $34.54 | 215541 |
| 2026-03-19 | 35.06 | $35.11 | 267910 |
| 2026-03-18 | 35.16 | $35.15 | 70524 |
| 2026-03-17 | 35.26 | $35.50 | 99914 |
| 2026-03-16 | 35.29 | $35.38 | 1.7M |
| 2026-03-13 | 35.36 | $35.07 | 193117 |
| 2026-03-12 | 35.56 | $35.08 | 169700 |
| 2026-03-11 | 35.80 | $35.56 | 61800 |
| 2026-03-10 | 35.95 | $35.67 | 130035 |
| 2026-03-09 | 36.09 | $35.75 | 115400 |
| 2026-03-06 | 36.25 | $35.60 | 122800 |
| 2026-03-05 | 36.48 | $36.06 | 69145 |
| 2026-03-04 | 36.62 | $36.46 | 68027 |
| 2026-03-03 | 36.67 | $36.24 | 106800 |
| 2026-03-02 | 36.79 | $36.69 | 79600 |
| 2026-02-27 | 36.79 | $36.82 | 111900 |
| 2026-02-26 | 36.75 | $36.81 | 73923 |
| 2026-02-25 | 36.70 | $36.79 | 229200 |
| 2026-02-24 | 36.63 | $36.61 | 123420 |
| 2026-02-23 | 36.61 | $36.31 | 147721 |
| 2026-02-20 | 36.68 | $36.71 | 189100 |
| 2026-02-19 | 36.63 | $36.52 | 80227 |
| 2026-02-18 | 36.62 | $36.54 | 2.0M |
| 2026-02-17 | 36.60 | $36.46 | 109610 |
| 2026-02-13 | 36.60 | $36.47 | 112300 |
| 2026-02-12 | 36.60 | $36.28 | 318625 |
| 2026-02-11 | 36.64 | $36.67 | 81528 |
| 2026-02-10 | 36.56 | $36.55 | 269800 |
| 2026-02-09 | 36.50 | $36.64 | 116645 |
| 2026-02-06 | 36.40 | $36.63 | 135300 |
| 2026-02-05 | 36.27 | $36.05 | 172100 |
| 2026-02-04 | 36.29 | $36.33 | 306700 |
| 2026-02-03 | 36.21 | $36.30 | 125720 |
| 2026-02-02 | 36.13 | $36.32 | 191800 |
| 2026-01-30 | 36.02 | $36.02 | 269000 |
| 2026-01-29 | 35.98 | $36.07 | 84800 |
| 2026-01-28 | 35.90 | $35.87 | 101004 |
| 2026-01-27 | 35.87 | $35.83 | 123004 |
| 2026-01-26 | 35.84 | $35.78 | 86514 |
| 2026-01-23 | 35.81 | $35.68 | 70548 |
| 2026-01-22 | 35.81 | $35.90 | 100402 |
| 2026-01-21 | 35.73 | $35.74 | 221100 |
| 2026-01-20 | 35.68 | $35.24 | 152000 |
| 2026-01-16 | 35.77 | $35.72 | 82100 |
| 2026-01-15 | 35.73 | $35.71 | 330722 |
| 2026-01-14 | 35.68 | $35.63 | 172500 |
| 2026-01-13 | 35.63 | $35.56 | 252625 |
| 2026-01-12 | 35.59 | $35.66 | 119303 |
| 2026-01-09 | 35.50 | $35.69 | 119200 |
| 2026-01-08 | 35.38 | $35.50 | 290117 |
| 2026-01-07 | 35.29 | $35.25 | 99719 |
| 2026-01-06 | 35.25 | $35.60 | 156924 |
| 2026-01-05 | 35.10 | $35.30 | 290000 |
| 2026-01-02 | 34.99 | $34.95 | 97907 |
| 2025-12-31 | 34.98 | $34.66 | 200307 |
| 2025-12-30 | 35.05 | $34.94 | 64407 |
| 2025-12-29 | 35.04 | $34.94 | 128042 |
| 2025-12-26 | 35.02 | $35.01 | 47500 |
| 2025-12-24 | 34.98 | $35.03 | 81000 |
| 2025-12-23 | 34.91 | $34.90 | 114000 |
| 2025-12-22 | 34.87 | $34.85 | 371217 |
| 2025-12-19 | 34.83 | $34.62 | 112700 |
| 2025-12-18 | 34.85 | $34.60 | 162200 |
| 2025-12-17 | 34.88 | $34.52 | 118000 |
| 2025-12-16 | 34.93 | $34.66 | 110800 |
| 2025-12-15 | 34.95 | $34.88 | 118200 |
| 2025-12-12 | 34.89 | $34.87 | 118500 |
| 2025-12-11 | 34.82 | $35.06 | 88314 |
| 2025-12-10 | 34.67 | $34.83 | 117485 |
| 2025-12-09 | 34.55 | $34.41 | 128705 |
| 2025-12-08 | 34.53 | $34.45 | 147948 |
| 2025-12-05 | 34.49 | $34.64 | 75612 |
| 2025-12-04 | 34.38 | $34.57 | 99216 |
| 2025-12-03 | 34.26 | $34.57 | 99900 |
| 2025-12-02 | 34.11 | $34.29 | 81419 |
| 2025-12-01 | 34.02 | $34.27 | 113600 |
| 2025-11-28 | 33.90 | $34.48 | 167800 |
| 2025-11-26 | 33.70 | $34.26 | 108800 |
| 2025-11-25 | 33.52 | $34.07 | 95461 |
| 2025-11-24 | 33.36 | $33.62 | 156100 |
| 2025-11-21 | 33.31 | $33.32 | 308531 |
| 2025-11-20 | 33.35 | $32.83 | 297725 |
| 2025-11-19 | 33.55 | $33.25 | 144200 |
| 2025-11-18 | 33.67 | $33.29 | 118037 |
| 2025-11-17 | 33.79 | $33.38 | 233600 |
| 2025-11-14 | 33.92 | $33.72 | 114234 |
| 2025-11-13 | 33.96 | $33.85 | 123500 |
| 2025-11-12 | 33.97 | $34.28 | 111223 |
| 2025-11-11 | 33.84 | $34.17 | 75115 |
| 2025-11-10 | 33.72 | $33.94 | 107300 |
| 2025-11-07 | 33.65 | $33.65 | 114703 |
| 2025-11-06 | 33.65 | $33.47 | 136945 |
| 2025-11-05 | 33.70 | $33.72 | 101539 |
| 2025-11-04 | 33.69 | $33.46 | 87736 |
| 2025-11-03 | 33.76 | $33.71 | 104600 |
| 2025-10-31 | 33.76 | $33.74 | 124300 |
| 2025-10-30 | 33.74 | $33.54 | 111502 |
| 2025-10-29 | 33.79 | $33.63 | 195602 |
| 2025-10-28 | 33.82 | $33.92 | 123912 |
| 2025-10-27 | 33.75 | $34.11 | 91400 |
| 2025-10-24 | 33.62 | $33.93 | 86300 |
| 2025-10-23 | 33.50 | $33.69 | 84630 |
| 2025-10-22 | 33.44 | $33.53 | 69513 |
| 2025-10-21 | 33.42 | $33.74 | 100209 |
| 2025-10-20 | 33.32 | $33.63 | 154616 |
| 2025-10-17 | 33.23 | $33.28 | 115721 |
| 2025-10-16 | 33.24 | $33.11 | 97506 |
| 2025-10-15 | 33.31 | $33.42 | 83937 |
| 2025-10-14 | 33.29 | $33.31 | 131800 |
| 2025-10-13 | 33.31 | $33.08 | 113300 |
| 2025-10-10 | 33.40 | $32.73 | 120135 |
| 2025-10-09 | 33.62 | $33.46 | 79602 |
| 2025-10-08 | 33.65 | $33.64 | 70240 |
| 2025-10-07 | 33.64 | $33.59 | 82600 |
| 2025-10-06 | 33.63 | $33.69 | 129001 |
| 2025-10-03 | 33.59 | $33.70 | 133300 |
| 2025-10-02 | 33.53 | $33.53 | 110300 |
| 2025-10-01 | 33.51 | $33.54 | 106167 |
| 2025-09-30 | 33.49 | $33.53 | 161600 |
| 2025-09-29 | 33.46 | $33.49 | 182733 |
| 2025-09-26 | 33.43 | $33.46 | 200927 |
| 2025-09-25 | 33.41 | $33.16 | 133400 |
| 2025-09-24 | 33.47 | $33.28 | 113507 |
| 2025-09-23 | 33.50 | $33.33 | 145000 |
| 2025-09-22 | 33.52 | $33.37 | 291700 |
| 2025-09-19 | 33.54 | $33.43 | 140035 |
| 2025-09-18 | 33.53 | $33.67 | 907124 |
| 2025-09-17 | 33.43 | $33.39 | 80100 |
| 2025-09-16 | 33.41 | $33.29 | 79000 |
| 2025-09-15 | 33.40 | $33.36 | 108818 |
| 2025-09-12 | 33.37 | $33.27 | 112000 |
| 2025-09-11 | 33.35 | $33.53 | 129500 |
| 2025-09-10 | 33.25 | $33.11 | 141217 |
| 2025-09-09 | 33.25 | $33.15 | 124619 |
| 2025-09-08 | 33.23 | $33.12 | 108422 |
| 2025-09-05 | 33.22 | $33.11 | 220000 |
| 2025-09-04 | 33.20 | $33.24 | 129713 |
| 2025-09-03 | 33.13 | $32.95 | 61127 |
| 2025-09-02 | 33.13 | $32.94 | 85500 |
| 2025-08-29 | 33.13 | $33.12 | 76521 |
| 2025-08-28 | 33.06 | $33.08 | 79106 |
| 2025-08-27 | 32.99 | $33.06 | 63800 |
| 2025-08-26 | 32.91 | $32.99 | 53640 |
| 2025-08-25 | 32.83 | $32.88 | 57447 |
| 2025-08-22 | 32.76 | $33.09 | 114304 |
| 2025-08-21 | 32.60 | $32.57 | 101341 |
| 2025-08-20 | 32.57 | $32.68 | 119800 |
| 2025-08-19 | 32.49 | $32.63 | 72700 |
| 2025-08-18 | 32.41 | $32.55 | 104086 |
| 2025-08-15 | 32.33 | $32.50 | 89002 |
| 2025-08-14 | 32.25 | $32.55 | 64444 |
| 2025-08-13 | 32.14 | $32.62 | 161300 |
| 2025-08-12 | 31.98 | $32.33 | 113900 |
| 2025-08-11 | 31.87 | $31.93 | 88707 |
| 2025-08-08 | 31.87 | $32.03 | 90000 |
| 2025-08-07 | 31.84 | $31.82 | 93200 |
| 2025-08-06 | 31.86 | $31.85 | 110100 |
| 2025-08-05 | 31.88 | $31.80 | 74741 |
| 2025-08-04 | 31.92 | $31.81 | 584444 |
| 2025-08-01 | 31.97 | $31.48 | 93902 |
| 2025-07-31 | 32.13 | $31.88 | 161036 |
| 2025-07-30 | 32.20 | $32.05 | 75200 |
| 2025-07-29 | 32.23 | $32.16 | 77613 |
| 2025-07-28 | 32.22 | $32.21 | 113514 |
| 2025-07-25 | 32.20 | $32.29 | 80200 |
| 2025-07-24 | 32.14 | $32.21 | 70500 |
| 2025-07-23 | 32.09 | $32.29 | 165600 |
| 2025-07-22 | 32.00 | $32.06 | 72549 |
| 2025-07-21 | 31.97 | $31.88 | 91900 |
| 2025-07-18 | 31.98 | $31.87 | 75107 |
| 2025-07-17 | 31.99 | $31.87 | 102837 |
| 2025-07-16 | 32.01 | $31.74 | 47700 |
| 2025-07-15 | 32.06 | $31.61 | 63105 |
| 2025-07-14 | 32.16 | $32.02 | 60400 |
| 2025-07-11 | 32.15 | $31.91 | 58909 |
| 2025-07-10 | 32.17 | $32.12 | 76200 |
| 2025-07-09 | 32.13 | $32.03 | 104347 |
| 2025-07-08 | 32.09 | $31.98 | 55000 |
| 2025-07-07 | 32.06 | $31.99 | 145700 |
| 2025-07-03 | 32.01 | $32.26 | 55519 |
| 2025-07-02 | 31.85 | $32.03 | 113100 |
| 2025-07-01 | 31.74 | $32.07 | 81000 |
| 2025-06-30 | 31.58 | $31.77 | 182000 |
| 2025-06-27 | 31.47 | $31.63 | 106600 |
| 2025-06-26 | 31.38 | $31.54 | 59403 |
| 2025-06-25 | 31.30 | $31.33 | 104902 |
| 2025-06-24 | 31.27 | $31.50 | 85506 |
| 2025-06-23 | 31.17 | $31.18 | 265595 |
| 2025-06-20 | 31.15 | $30.91 | 90712 |
| 2025-06-18 | 31.21 | $31.01 | 59200 |
| 2025-06-17 | 31.25 | $30.95 | 73550 |
| 2025-06-16 | 31.31 | $31.22 | 90400 |
| 2025-06-13 | 31.29 | $30.97 | 53209 |
| 2025-06-12 | 31.34 | $31.30 | 75900 |
| 2025-06-11 | 31.30 | $31.22 | 115505 |
| 2025-06-10 | 31.27 | $31.28 | 122149 |
| 2025-06-09 | 31.21 | $31.18 | 145200 |
| 2025-06-06 | 31.17 | $31.20 | 170729 |
| 2025-06-05 | 31.10 | $30.91 | 130300 |
| 2025-06-04 | 31.11 | $30.91 | 161365 |
| 2025-06-03 | 31.11 | $31.05 | 74900 |
| 2025-06-02 | 31.06 | $30.88 | 110900 |
| 2025-05-30 | 31.06 | $30.86 | 103300 |
| 2025-05-29 | 31.05 | $30.79 | 84136 |
| 2025-05-28 | 31.05 | $30.73 | 88700 |
| 2025-05-27 | 31.07 | $30.92 | 101736 |
| 2025-05-23 | 31.03 | $30.45 | 161300 |
| 2025-05-22 | 31.12 | $30.47 | 90821 |
| 2025-05-21 | 31.21 | $30.61 | 192900 |
| 2025-05-20 | 31.28 | $31.18 | 112600 |
| 2025-05-19 | 31.17 | $31.25 | 79018 |
| 2025-05-16 | 31.00 | $31.16 | 180700 |
| 2025-05-15 | 30.81 | $30.88 | 144100 |
| 2025-05-14 | 30.67 | $30.60 | 176600 |
| 2025-05-13 | 30.57 | $30.79 | 1.2M |
| 2025-05-12 | 30.39 | $30.81 | 137226 |
| 2025-05-09 | 30.15 | $30.15 | 112902 |
| 2025-05-08 | 30.07 | $30.14 | 85000 |
| 2025-05-07 | 29.97 | $30.02 | 127009 |
| 2025-05-06 | 29.88 | $29.84 | 108700 |
| 2025-05-05 | 29.83 | $30.03 | 212515 |
| 2025-05-02 | 29.70 | $30.22 | 141632 |
| 2025-05-01 | 29.48 | $29.72 | 94947 |
| 2025-04-30 | 29.38 | $29.87 | 158147 |
| 2025-04-29 | 29.20 | $29.76 | 168415 |
| 2025-04-28 | 29.02 | $29.57 | 274113 |
| 2025-04-25 | 28.86 | $29.46 | 111300 |
| 2025-04-24 | 28.71 | $29.65 | 167700 |
| 2025-04-23 | 28.47 | $29.08 | 224809 |
| 2025-04-22 | 28.36 | $28.91 | 561700 |
| 2025-04-21 | 28.30 | $28.26 | 296000 |
| 2025-04-17 | 28.44 | $28.75 | 132000 |
| 2025-04-16 | 28.46 | $28.76 | 237100 |
| 2025-04-15 | 28.50 | $29.11 | 421000 |
| 2025-04-14 | 28.44 | $29.15 | 308200 |
| 2025-04-11 | 28.38 | $28.85 | 432300 |
| 2025-04-10 | 28.40 | $28.34 | 287107 |
| 2025-04-09 | 28.61 | $29.41 | 1.9M |
| 2025-04-08 | 28.53 | $27.30 | 971844 |
| 2025-04-07 | 29.13 | $27.71 | 802000 |
| 2025-04-04 | 29.73 | $27.88 | 345242 |
| 2025-04-03 | 30.42 | $29.62 | 250906 |
| 2025-04-02 | 30.71 | $30.92 | 207700 |
| 2025-04-01 | 30.65 | $30.72 | 358242 |
| 2025-03-31 | 30.65 | $30.74 | 309900 |
| 2025-03-28 | 30.65 | $30.45 | 122300 |
| 2025-03-27 | 30.73 | $30.89 | 93800 |
| 2025-03-26 | 30.70 | $30.97 | 111500 |
| 2025-03-25 | 30.64 | $31.00 | 112400 |
| 2025-03-24 | 30.56 | $31.03 | 378822 |
| 2025-03-21 | 30.46 | $30.59 | 93118 |
| 2025-03-20 | 30.47 | $30.89 | 96841 |
| 2025-03-19 | 30.40 | $30.92 | 109626 |
| 2025-03-18 | 30.32 | $30.71 | 662700 |
| 2025-03-17 | 30.28 | $30.84 | 231424 |
| 2025-03-14 | 30.20 | $30.49 | 234528 |
| 2025-03-13 | 30.23 | $29.90 | 218700 |
| 2025-03-12 | 30.46 | $30.13 | 168000 |
| 2025-03-11 | 30.67 | $30.23 | 179006 |
| 2025-03-10 | 30.90 | $30.56 | 189900 |
| 2025-03-07 | 31.08 | $31.01 | 114230 |
| 2025-03-06 | 31.16 | $30.78 | 131205 |
| 2025-03-05 | 31.33 | $31.12 | 121200 |
| 2025-03-04 | 31.44 | $30.88 | 647500 |
| 2025-03-03 | 31.65 | $31.51 | 126703 |
| 2025-02-28 | 31.71 | $31.84 | 227100 |
| 2025-02-27 | 31.68 | $31.44 | 110956 |
| 2025-02-26 | 31.76 | $31.54 | 290731 |
| 2025-02-25 | 31.84 | $31.58 | 117000 |
| 2025-02-24 | 31.91 | $31.55 | 215300 |
| 2025-02-21 | 32.01 | $31.50 | 66800 |
| 2025-02-20 | 32.14 | $31.98 | 118200 |
| 2025-02-19 | 32.15 | $32.18 | 98101 |
| 2025-02-18 | 32.09 | $32.13 | 164100 |
| 2025-02-14 | 32.03 | $31.92 | 78100 |
| 2025-02-13 | 32.02 | $31.98 | 90100 |
| 2025-02-12 | 31.98 | $31.72 | 69502 |
| 2025-02-11 | 32.02 | $31.87 | 54646 |
| 2025-02-10 | 32.01 | $31.78 | 93400 |
| 2025-02-07 | 32.03 | $31.77 | 89649 |
| 2025-02-06 | 32.04 | $31.92 | 79800 |
| 2025-02-05 | 32.01 | $31.92 | 101400 |
| 2025-02-04 | 31.97 | $31.69 | 116200 |
| 2025-02-03 | 31.99 | $31.69 | 92141 |
| 2025-01-31 | 32.00 | $31.83 | 133883 |
| 2025-01-30 | 31.97 | $32.04 | 103703 |
| 2025-01-29 | 31.86 | $31.75 | 142200 |
| 2025-01-28 | 31.82 | $31.81 | 117300 |
| 2025-01-27 | 31.74 | $31.96 | 148961 |
| 2025-01-24 | 31.58 | $31.85 | 103500 |
| 2025-01-23 | 31.43 | $31.86 | 100948 |
| 2025-01-22 | 31.24 | $31.68 | 437700 |
| 2025-01-21 | 31.06 | $31.85 | 110800 |
| 2025-01-17 | 30.79 | $31.42 | 106307 |
| 2025-01-16 | 30.59 | $31.27 | 111919 |
| 2025-01-15 | 30.41 | $31.06 | 112600 |
| 2025-01-14 | 30.25 | $30.67 | 186434 |
| 2025-01-13 | 30.19 | $30.42 | 305831 |
| 2025-01-10 | 30.20 | $30.17 | 182748 |
| 2025-01-08 | 30.29 | $30.63 | 139432 |
| 2025-01-07 | 30.27 | $30.60 | 160200 |
| 2025-01-06 | 30.27 | $30.66 | 369305 |
| 2025-01-03 | 30.24 | $30.68 | 199936 |
| 2025-01-02 | 30.22 | $30.38 | 150400 |
| 2024-12-31 | 30.30 | $30.47 | 6.5M |
| 2024-12-30 | 30.37 | $30.40 | 149900 |
| 2024-12-27 | 30.49 | $30.68 | 93935 |
| 2024-12-26 | 30.55 | $30.92 | 153624 |
| 2024-12-24 | 30.57 | $30.87 | 79700 |
| 2024-12-23 | 30.61 | $30.63 | 704702 |
| 2024-12-20 | 30.74 | $30.58 | 369538 |
| 2024-12-19 | 30.93 | $30.33 | 404700 |
| 2024-12-18 | 31.24 | $30.40 | 148335 |
| 2024-12-17 | 31.61 | $31.25 | 118338 |
| 2024-12-16 | 31.79 | $31.43 | 168019 |
| 2024-12-13 | 31.96 | $31.57 | 130500 |
| 2024-12-12 | 32.12 | $31.69 | 65016 |
| 2024-12-11 | 32.27 | $31.86 | 50115 |
| 2024-12-10 | 32.41 | $31.92 | 87714 |
| 2024-12-09 | 32.55 | $32.09 | 223636 |
| 2024-12-06 | 32.67 | $32.36 | 95400 |
| 2024-12-05 | 32.73 | $32.42 | 497433 |
| 2024-12-04 | 32.78 | $32.53 | 134900 |
| 2024-12-03 | 32.79 | $32.53 | 70500 |
| 2024-12-02 | 32.80 | $32.68 | 72900 |
| 2024-11-29 | 32.77 | $32.84 | 144828 |
| 2024-11-27 | 32.66 | $32.74 | 72900 |
| 2024-11-26 | 32.56 | $32.77 | 49337 |
| 2024-11-25 | 32.42 | $32.74 | 89604 |
| 2024-11-22 | 32.26 | $32.56 | 106900 |
| 2024-11-21 | 32.11 | $32.26 | 98205 |
| 2024-11-20 | 32.02 | $31.83 | 103500 |
| 2024-11-19 | 32.04 | $31.76 | 60700 |
| 2024-11-18 | 32.08 | $31.88 | 75800 |
| 2024-11-15 | 32.10 | $31.79 | 69900 |
| 2024-11-14 | 32.13 | $31.96 | 70746 |
| 2024-11-13 | 32.12 | $32.22 | 65100 |
| 2024-11-12 | 32.02 | $32.20 | 71919 |
| 2024-11-11 | 31.90 | $32.45 | 76100 |
| 2024-11-08 | 31.66 | $32.23 | 82900 |
| 2024-11-07 | 31.44 | $32.02 | 117508 |
| 2024-11-06 | 31.24 | $32.08 | 316648 |
| 2024-11-05 | 30.97 | $31.18 | 114500 |
| 2024-11-04 | 30.93 | $30.81 | 182821 |
| 2024-11-01 | 31.00 | $30.85 | 83800 |
| 2024-10-31 | 31.07 | $30.79 | 100812 |
| 2024-10-30 | 31.17 | $30.98 | 51900 |
| 2024-10-29 | 31.24 | $31.04 | 47800 |
| 2024-10-28 | 31.30 | $31.17 | 58119 |
| 2024-10-25 | 31.33 | $30.97 | 98400 |
| 2024-10-24 | 31.44 | $31.16 | 53300 |
| 2024-10-23 | 31.50 | $31.20 | 186600 |
| 2024-10-22 | 31.55 | $31.28 | 65100 |
| 2024-10-21 | 31.59 | $31.37 | 515721 |
| 2024-10-18 | 31.60 | $31.63 | 115123 |
| 2024-10-17 | 31.53 | $31.60 | 47704 |
| 2024-10-16 | 31.45 | $31.64 | 70700 |
| 2024-10-15 | 31.33 | $31.41 | 81107 |
| 2024-10-14 | 31.26 | $31.53 | 76242 |
| 2024-10-11 | 31.13 | $31.31 | 76700 |
| 2024-10-10 | 31.03 | $30.99 | 78624 |
| 2024-10-09 | 31.01 | $31.10 | 78236 |
| 2024-10-08 | 30.95 | $30.88 | 42600 |
| 2024-10-07 | 30.94 | $30.76 | 53700 |
| 2024-10-04 | 30.97 | $30.98 | 103101 |
| 2024-10-03 | 30.92 | $30.71 | 63600 |
| 2024-10-02 | 30.95 | $30.85 | 73447 |
| 2024-10-01 | 30.94 | $30.88 | 73233 |
| 2024-09-30 | 30.90 | $30.96 | 110540 |
| 2024-09-27 | 30.84 | $30.85 | 79000 |
| 2024-09-26 | 30.79 | $30.79 | 139740 |
| 2024-09-25 | 30.74 | $30.59 | 407800 |
| 2024-09-24 | 30.74 | $30.78 | 55600 |
| 2024-09-23 | 30.68 | $30.76 | 368700 |
| 2024-09-20 | 30.60 | $30.62 | 69002 |
| 2024-09-19 | 30.55 | $30.80 | 36705 |
| 2024-09-18 | 30.43 | $30.50 | 32946 |
| 2024-09-17 | 30.37 | $30.55 | 60133 |
| 2024-09-16 | 30.28 | $30.55 | 78211 |
| 2024-09-13 | 30.17 | $30.28 | 53100 |
| 2024-09-12 | 30.11 | $30.06 | 84200 |
| 2024-09-11 | 30.12 | $29.90 | 45200 |
| 2024-09-10 | 30.17 | $29.90 | 49500 |
| 2024-09-09 | 30.23 | $29.94 | 56311 |
| 2024-09-06 | 30.28 | $29.67 | 58200 |
| 2024-09-05 | 30.44 | $29.98 | 102800 |
| 2024-09-04 | 30.52 | $30.24 | 71038 |
| 2024-09-03 | 30.53 | $30.29 | 80245 |
| 2024-08-30 | 30.52 | $30.71 | 105800 |
| 2024-08-29 | 30.37 | $30.44 | 48600 |
| 2024-08-28 | 30.26 | $30.27 | 89217 |
| 2024-08-27 | 30.18 | $30.32 | 41202 |
| 2024-08-26 | 30.06 | $30.31 | 81840 |
| 2024-08-23 | 29.91 | $30.27 | 64600 |
| 2024-08-22 | 29.74 | $29.88 | 78200 |
| 2024-08-21 | 29.65 | $29.95 | 28800 |
| 2024-08-20 | 29.52 | $29.78 | 109300 |
| 2024-08-19 | 29.41 | $29.90 | 73028 |
| 2024-08-16 | 29.24 | $29.68 | 96400 |
| 2024-08-15 | 29.09 | $29.54 | 66000 |
| 2024-08-14 | 28.96 | $29.26 | 47700 |
| 2024-08-13 | 28.89 | $29.12 | 76100 |
| 2024-08-12 | 28.85 | $28.83 | 105943 |
| 2024-08-09 | 28.90 | $28.96 | 46645 |
| 2024-08-08 | 28.92 | $28.92 | 60600 |
| 2024-08-07 | 28.96 | $28.42 | 69546 |
| 2024-08-06 | 29.16 | $28.55 | 214300 |
| 2024-08-05 | 29.37 | $28.34 | 199330 |
| 2024-08-02 | 29.69 | $29.08 | 72812 |
| 2024-08-01 | 29.84 | $29.59 | 60740 |
| 2024-07-31 | 29.86 | $29.88 | 90422 |
| 2024-07-30 | 29.78 | $29.83 | 47411 |
| 2024-07-29 | 29.70 | $29.71 | 99004 |
| 2024-07-26 | 29.63 | $29.71 | 79929 |
| 2024-07-25 | 29.54 | $29.26 | 116300 |
| 2024-07-24 | 29.58 | $29.21 | 89022 |
| 2024-07-23 | 29.63 | $29.45 | 124700 |
| 2024-07-22 | 29.61 | $29.52 | 72100 |
| 2024-07-19 | 29.55 | $29.38 | 67300 |
| 2024-07-18 | 29.53 | $29.59 | 84900 |
| 2024-07-17 | 29.43 | $29.84 | 62300 |
| 2024-07-16 | 29.22 | $29.82 | 44200 |
| 2024-07-15 | 28.96 | $29.33 | 66200 |
| 2024-07-12 | 28.81 | $29.19 | 77403 |
| 2024-07-11 | 28.66 | $29.03 | 79000 |
| 2024-07-10 | 28.53 | $28.74 | 97700 |
| 2024-07-09 | 28.46 | $28.48 | 63907 |
| 2024-07-08 | 28.46 | $28.46 | 103300 |
| 2024-07-05 | 28.47 | $28.44 | 106728 |
| 2024-07-03 | 28.49 | $28.53 | 43500 |
| 2024-07-02 | 28.48 | $28.48 | 84201 |
| 2024-07-01 | 28.48 | $28.39 | 69418 |
| 2024-06-28 | 28.52 | $28.56 | 89130 |
| 2024-06-27 | 28.50 | $28.46 | 54700 |
| 2024-06-26 | 28.52 | $28.46 | 51702 |
| 2024-06-25 | 28.54 | $28.60 | 65200 |
| 2024-06-24 | 28.53 | $28.75 | 205130 |
| 2024-06-21 | 28.46 | $28.57 | 54900 |
| 2024-06-20 | 28.43 | $28.59 | 80500 |
| 2024-06-18 | 28.39 | $28.50 | 91700 |
| 2024-06-17 | 28.38 | $28.42 | 65400 |
| 2024-06-14 | 28.38 | $28.25 | 57500 |
| 2024-06-13 | 28.44 | $28.37 | 78829 |
| 2024-06-12 | 28.48 | $28.46 | 75800 |
| 2024-06-11 | 28.50 | $28.39 | 65238 |
| 2024-06-10 | 28.55 | $28.58 | 62539 |
| 2024-06-07 | 28.55 | $28.51 | 79200 |
| 2024-06-06 | 28.56 | $28.58 | 58639 |
| 2024-06-05 | 28.56 | $28.62 | 162527 |
| 2024-06-04 | 28.55 | $28.47 | 80500 |
| 2024-06-03 | 28.58 | $28.55 | 71243 |
| 2024-05-31 | 28.60 | $28.72 | 75423 |
| 2024-05-30 | 28.56 | $28.30 | 55700 |
| 2024-05-29 | 28.65 | $28.17 | 62400 |
| 2024-05-28 | 28.79 | $28.44 | 55600 |
| 2024-05-24 | 28.88 | $28.63 | 149200 |
| 2024-05-23 | 28.93 | $28.50 | 90633 |
| 2024-05-22 | 29.03 | $28.86 | 75500 |
| 2024-05-21 | 29.03 | $28.97 | 66612 |
| 2024-05-20 | 28.99 | $28.96 | 65538 |
| 2024-05-17 | 28.95 | $29.09 | 96300 |
| 2024-05-16 | 28.84 | $28.99 | 283225 |
| 2024-05-15 | 28.75 | $29.03 | 83904 |
| 2024-05-14 | 28.62 | $28.83 | 50510 |
| 2024-05-13 | 28.51 | $28.72 | 79809 |
| 2024-05-10 | 28.42 | $28.72 | 55400 |
| 2024-05-09 | 28.31 | $28.69 | 84500 |
| 2024-05-08 | 28.19 | $28.44 | 88360 |
| 2024-05-07 | 28.12 | $28.42 | 79700 |
| 2024-05-06 | 28.03 | $28.40 | 71011 |
| 2024-05-03 | 27.94 | $28.16 | 126100 |
| 2024-05-02 | 27.91 | $28.03 | 103100 |
| 2024-05-01 | 27.91 | $27.86 | 59329 |
| 2024-04-30 | 27.97 | $27.94 | 130900 |
| 2024-04-29 | 28.02 | $28.32 | 113100 |
| 2024-04-26 | 27.96 | $28.21 | 116940 |
| 2024-04-25 | 27.93 | $28.19 | 50809 |
| 2024-04-24 | 27.90 | $28.29 | 135312 |
| 2024-04-23 | 27.84 | $28.27 | 76123 |
| 2024-04-22 | 27.78 | $28.06 | 89542 |
| 2024-04-19 | 27.77 | $27.80 | 61800 |
| 2024-04-18 | 27.84 | $27.66 | 57400 |
| 2024-04-17 | 27.98 | $27.64 | 87107 |
| 2024-04-16 | 28.17 | $27.71 | 94800 |
| 2024-04-15 | 28.37 | $27.84 | 73700 |
| 2024-04-12 | 28.58 | $28.03 | 118600 |
| 2024-04-11 | 28.77 | $28.45 | 164712 |
| 2024-04-10 | 28.87 | $28.51 | 111600 |
| 2024-04-09 | 28.98 | $28.86 | 73411 |
| 2024-04-08 | 28.99 | $28.86 | 71100 |
| 2024-04-05 | 29.00 | $28.88 | 60400 |
| 2024-04-04 | 29.00 | $28.65 | 105400 |
| 2024-04-03 | 29.08 | $28.94 | 81536 |
| 2024-04-02 | 29.07 | $28.94 | 4.6M |
| 2024-04-01 | 29.05 | $29.08 | 71606 |
| 2024-03-28 | 28.99 | $29.20 | 109621 |
| 2024-03-27 | 28.86 | $29.10 | 92137 |
| 2024-03-26 | 28.74 | $28.67 | 110500 |
| 2024-03-25 | 28.72 | $28.69 | 130825 |
| 2024-03-22 | 28.68 | $28.66 | 114138 |
| 2024-03-21 | 28.64 | $28.81 | 81046 |
| 2024-03-20 | 28.55 | $28.61 | 97900 |
| 2024-03-19 | 28.49 | $28.36 | 557200 |
| 2024-03-18 | 28.49 | $28.21 | 75800 |
| 2024-03-15 | 28.53 | $28.12 | 125341 |
| 2024-03-14 | 28.61 | $28.42 | 87804 |
| 2024-03-13 | 28.61 | $28.62 | 71000 |
| 2024-03-12 | 28.54 | $28.56 | 113600 |
| 2024-03-11 | 28.46 | $28.49 | 74400 |
| 2024-03-08 | 28.38 | $28.43 | 98900 |
| 2024-03-07 | 28.31 | $28.40 | 151829 |
| 2024-03-06 | 28.21 | $28.25 | 252933 |
| 2024-03-05 | 28.14 | $28.06 | 252323 |
| 2024-03-04 | 28.11 | $28.18 | 236800 |
| 2024-03-01 | 28.03 | $28.15 | 220300 |
| 2024-02-29 | 27.94 | $27.98 | 196038 |
| 2024-02-28 | 27.88 | $27.91 | 111100 |
| 2024-02-27 | 27.82 | $27.88 | 78325 |
| 2024-02-26 | 27.75 | $27.80 | 112300 |
| 2024-02-23 | 27.69 | $27.93 | 92022 |
| 2024-02-22 | 27.58 | $27.76 | 86100 |
| 2024-02-21 | 27.49 | $27.53 | 81031 |
| 2024-02-20 | 27.44 | $27.44 | 121018 |
| 2024-02-16 | 27.42 | $27.46 | 111831 |
| 2024-02-15 | 27.38 | $27.58 | 88700 |
| 2024-02-14 | 27.29 | $27.27 | 78300 |
| 2024-02-13 | 27.28 | $27.06 | 68300 |
| 2024-02-12 | 27.33 | $27.48 | 87001 |
| 2024-02-09 | 27.25 | $27.30 | 129934 |
| 2024-02-08 | 27.21 | $27.26 | 54500 |
| 2024-02-07 | 27.18 | $27.24 | 82100 |
| 2024-02-06 | 27.14 | $27.12 | 99200 |
| 2024-02-05 | 27.13 | $26.98 | 114300 |
| 2024-02-02 | 27.16 | $27.24 | 71200 |
| 2024-02-01 | 27.11 | $27.21 | 78744 |
| 2024-01-31 | 27.05 | $26.94 | 109200 |
| 2024-01-30 | 27.07 | $27.24 | 76347 |
| 2024-01-29 | 26.99 | $27.15 | 318041 |
| 2024-01-26 | 26.92 | $27.04 | 91200 |
| 2024-01-25 | 26.87 | $27.05 | 152313 |
| 2024-01-24 | 26.80 | $26.78 | 93200 |
| 2024-01-23 | 26.80 | $26.88 | 88900 |
| 2024-01-22 | 26.77 | $26.85 | 95703 |
| 2024-01-19 | 26.74 | $26.77 | 82617 |
| 2024-01-18 | 26.73 | $26.52 | 105400 |
| 2024-01-17 | 26.79 | $26.44 | 79129 |
| 2024-01-16 | 26.89 | $26.61 | 108900 |
| 2024-01-12 | 26.96 | $26.78 | 43818 |
| 2024-01-11 | 26.98 | $26.76 | 63210 |
| 2024-01-10 | 27.01 | $26.86 | 90800 |
| 2024-01-09 | 27.01 | $26.82 | 69800 |
| 2024-01-08 | 27.01 | $26.95 | 107300 |
| 2024-01-05 | 26.97 | $26.71 | 89201 |
| 2024-01-04 | 27.00 | $26.64 | 89705 |
| 2024-01-03 | 27.04 | $26.69 | 111700 |
| 2024-01-02 | 27.07 | $26.90 | 131200 |
| 2023-12-29 | 27.04 | $26.85 | 115000 |
| 2023-12-28 | 27.00 | $26.92 | 102800 |
| 2023-12-27 | 26.93 | $26.88 | 111913 |
| 2023-12-26 | 26.84 | $26.85 | 111500 |
| 2023-12-22 | 26.74 | $26.69 | 47500 |
| 2023-12-21 | 26.66 | $26.60 | 76300 |
| 2023-12-20 | 26.59 | $26.32 | 210126 |
| 2023-12-19 | 26.58 | $26.75 | 114335 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.40
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.28
Average
57.06
Maximum
83.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.40 | $41.23 | 131410 |
| 2026-07-23 | 60.40 | $40.92 | 129400 |
| 2026-07-22 | 63.26 | $41.10 | 197800 |
| 2026-07-21 | 63.58 | $41.12 | 159000 |
| 2026-07-20 | 62.41 | $40.99 | 153307 |
| 2026-07-17 | 64.84 | $41.15 | 108341 |
| 2026-07-16 | 67.01 | $41.29 | 279700 |
| 2026-07-15 | 65.27 | $41.07 | 98731 |
| 2026-07-14 | 63.45 | $40.85 | 86818 |
| 2026-07-13 | 65.38 | $40.98 | 86100 |
| 2026-07-10 | 64.18 | $40.83 | 124918 |
| 2026-07-09 | 63.46 | $40.74 | 103139 |
| 2026-07-08 | 61.68 | $40.52 | 310847 |
| 2026-07-07 | 66.14 | $40.84 | 398948 |
| 2026-07-06 | 65.47 | $40.75 | 132700 |
| 2026-07-02 | 64.59 | $40.63 | 107732 |
| 2026-07-01 | 61.04 | $40.18 | 317800 |
| 2026-06-30 | 60.28 | $40.09 | 116832 |
| 2026-06-29 | 59.79 | $40.03 | 153323 |
| 2026-06-26 | 59.14 | $39.95 | 118200 |
| 2026-06-25 | 62.73 | $40.25 | 177300 |
| 2026-06-24 | 59.29 | $39.81 | 143411 |
| 2026-06-23 | 59.65 | $39.84 | 536500 |
| 2026-06-22 | 64.96 | $40.27 | 248614 |
| 2026-06-18 | 63.30 | $40.04 | 78303 |
| 2026-06-17 | 62.26 | $39.90 | 97100 |
| 2026-06-16 | 66.59 | $40.24 | 85511 |
| 2026-06-15 | 67.65 | $40.32 | 128300 |
| 2026-06-12 | 64.66 | $39.87 | 124548 |
| 2026-06-11 | 61.92 | $39.50 | 189100 |
| 2026-06-10 | 55.65 | $38.79 | 105500 |
| 2026-06-09 | 63.01 | $39.32 | 123700 |
| 2026-06-08 | 61.65 | $39.17 | 106435 |
| 2026-06-05 | 59.96 | $38.99 | 98410 |
| 2026-06-04 | 74.23 | $39.82 | 106501 |
| 2026-06-03 | 72.43 | $39.58 | 127515 |
| 2026-06-02 | 72.12 | $39.54 | 99037 |
| 2026-06-01 | 69.79 | $39.25 | 142218 |
| 2026-05-29 | 69.79 | $39.25 | 155800 |
| 2026-05-28 | 69.55 | $39.22 | 172740 |
| 2026-05-27 | 69.90 | $39.24 | 78202 |
| 2026-05-26 | 70.57 | $39.28 | 94700 |
| 2026-05-22 | 68.18 | $38.95 | 91300 |
| 2026-05-21 | 65.16 | $38.58 | 113545 |
| 2026-05-20 | 64.47 | $38.50 | 66500 |
| 2026-05-19 | 61.66 | $38.19 | 137946 |
| 2026-05-18 | 63.19 | $38.29 | 199309 |
| 2026-05-15 | 62.93 | $38.26 | 55900 |
| 2026-05-14 | 70.03 | $38.71 | 222306 |
| 2026-05-13 | 68.61 | $38.52 | 64700 |
| 2026-05-12 | 67.61 | $38.39 | 97900 |
| 2026-05-11 | 68.57 | $38.45 | 113629 |
| 2026-05-08 | 67.40 | $38.29 | 88442 |
| 2026-05-07 | 65.66 | $38.06 | 130000 |
| 2026-05-06 | 72.36 | $38.48 | 105421 |
| 2026-05-05 | 69.93 | $38.13 | 92200 |
| 2026-05-04 | 66.49 | $37.70 | 134909 |
| 2026-05-01 | 69.48 | $37.87 | 562500 |
| 2026-04-30 | 70.36 | $37.92 | 222400 |
| 2026-04-29 | 64.84 | $37.27 | 75400 |
| 2026-04-28 | 63.86 | $37.17 | 123503 |
| 2026-04-27 | 64.37 | $37.20 | 363726 |
| 2026-04-24 | 63.63 | $37.12 | 361700 |
| 2026-04-23 | 63.36 | $37.09 | 111500 |
| 2026-04-22 | 61.92 | $36.93 | 189946 |
| 2026-04-21 | 61.65 | $36.90 | 85200 |
| 2026-04-20 | 64.23 | $37.08 | 104320 |
| 2026-04-17 | 64.23 | $37.08 | 315200 |
| 2026-04-16 | 61.40 | $36.73 | 123624 |
| 2026-04-15 | 60.55 | $36.63 | 130343 |
| 2026-04-14 | 60.93 | $36.66 | 95600 |
| 2026-04-13 | 59.89 | $36.53 | 90784 |
| 2026-04-10 | 57.31 | $36.22 | 366800 |
| 2026-04-09 | 59.66 | $36.42 | 115200 |
| 2026-04-08 | 57.94 | $36.21 | 138606 |
| 2026-04-07 | 49.35 | $35.33 | 118600 |
| 2026-04-06 | 48.90 | $35.29 | 117041 |
| 2026-04-02 | 47.11 | $35.13 | 155400 |
| 2026-04-01 | 46.67 | $35.09 | 165315 |
| 2026-03-31 | 44.68 | $34.91 | 431900 |
| 2026-03-30 | 34.84 | $34.14 | 434700 |
| 2026-03-27 | 35.70 | $34.25 | 360100 |
| 2026-03-26 | 39.41 | $34.69 | 143500 |
| 2026-03-25 | 43.61 | $35.12 | 175500 |
| 2026-03-24 | 40.97 | $34.93 | 447729 |
| 2026-03-23 | 39.98 | $34.86 | 474200 |
| 2026-03-20 | 35.30 | $34.54 | 215541 |
| 2026-03-19 | 40.67 | $35.11 | 267910 |
| 2026-03-18 | 41.09 | $35.15 | 70524 |
| 2026-03-17 | 44.92 | $35.50 | 99914 |
| 2026-03-16 | 43.19 | $35.38 | 1.7M |
| 2026-03-13 | 38.47 | $35.07 | 193117 |
| 2026-03-12 | 38.57 | $35.08 | 169700 |
| 2026-03-11 | 43.65 | $35.56 | 61800 |
| 2026-03-10 | 44.95 | $35.67 | 130035 |
| 2026-03-09 | 45.88 | $35.75 | 115400 |
| 2026-03-06 | 43.79 | $35.60 | 122800 |
| 2026-03-05 | 49.34 | $36.06 | 69145 |
| 2026-03-04 | 55.11 | $36.46 | 68027 |
| 2026-03-03 | 52.19 | $36.24 | 106800 |
| 2026-03-02 | 59.74 | $36.69 | 79600 |
| 2026-02-27 | 62.21 | $36.82 | 111900 |
| 2026-02-26 | 62.10 | $36.81 | 73923 |
| 2026-02-25 | 61.88 | $36.79 | 229200 |
| 2026-02-24 | 59.89 | $36.61 | 123420 |
| 2026-02-23 | 56.28 | $36.31 | 147721 |
| 2026-02-20 | 63.52 | $36.71 | 189100 |
| 2026-02-19 | 61.27 | $36.52 | 80227 |
| 2026-02-18 | 61.65 | $36.54 | 2.0M |
| 2026-02-17 | 60.73 | $36.46 | 109610 |
| 2026-02-13 | 60.90 | $36.47 | 112300 |
| 2026-02-12 | 58.76 | $36.28 | 318625 |
| 2026-02-11 | 65.77 | $36.67 | 81528 |
| 2026-02-10 | 64.54 | $36.55 | 269800 |
| 2026-02-09 | 66.24 | $36.64 | 116645 |
| 2026-02-06 | 66.15 | $36.63 | 135300 |
| 2026-02-05 | 59.98 | $36.05 | 172100 |
| 2026-02-04 | 65.45 | $36.33 | 306700 |
| 2026-02-03 | 65.12 | $36.30 | 125720 |
| 2026-02-02 | 65.51 | $36.32 | 191800 |
| 2026-01-30 | 62.31 | $36.02 | 269000 |
| 2026-01-29 | 63.24 | $36.07 | 84800 |
| 2026-01-28 | 61.03 | $35.87 | 101004 |
| 2026-01-27 | 60.58 | $35.83 | 123004 |
| 2026-01-26 | 60.03 | $35.78 | 86514 |
| 2026-01-23 | 58.94 | $35.68 | 70548 |
| 2026-01-22 | 62.49 | $35.90 | 100402 |
| 2026-01-21 | 60.86 | $35.74 | 221100 |
| 2026-01-20 | 55.07 | $35.24 | 152000 |
| 2026-01-16 | 63.66 | $35.72 | 82100 |
| 2026-01-15 | 63.55 | $35.71 | 330722 |
| 2026-01-14 | 62.67 | $35.63 | 172500 |
| 2026-01-13 | 61.91 | $35.56 | 252625 |
| 2026-01-12 | 63.67 | $35.66 | 119303 |
| 2026-01-09 | 64.19 | $35.69 | 119200 |
| 2026-01-08 | 62.34 | $35.50 | 290117 |
| 2026-01-07 | 59.73 | $35.25 | 99719 |
| 2026-01-06 | 65.79 | $35.60 | 156924 |
| 2026-01-05 | 62.71 | $35.30 | 290000 |
| 2026-01-02 | 58.57 | $34.95 | 97907 |
| 2025-12-31 | 54.60 | $34.66 | 200307 |
| 2025-12-30 | 59.86 | $34.94 | 64407 |
| 2025-12-29 | 59.86 | $34.94 | 128042 |
| 2025-12-26 | 61.19 | $35.01 | 47500 |
| 2025-12-24 | 61.56 | $35.03 | 81000 |
| 2025-12-23 | 60.06 | $34.90 | 114000 |
| 2025-12-22 | 59.49 | $34.85 | 371217 |
| 2025-12-19 | 56.76 | $34.62 | 112700 |
| 2025-12-18 | 56.52 | $34.60 | 162200 |
| 2025-12-17 | 55.58 | $34.52 | 118000 |
| 2025-12-16 | 57.66 | $34.66 | 110800 |
| 2025-12-15 | 61.07 | $34.88 | 118200 |
| 2025-12-12 | 60.97 | $34.87 | 118500 |
| 2025-12-11 | 63.92 | $35.06 | 88314 |
| 2025-12-10 | 61.79 | $34.83 | 117485 |
| 2025-12-09 | 57.43 | $34.41 | 128705 |
| 2025-12-08 | 58.03 | $34.45 | 147948 |
| 2025-12-05 | 60.90 | $34.64 | 75612 |
| 2025-12-04 | 60.21 | $34.57 | 99216 |
| 2025-12-03 | 60.21 | $34.57 | 99900 |
| 2025-12-02 | 57.51 | $34.29 | 81419 |
| 2025-12-01 | 57.32 | $34.27 | 113600 |
| 2025-11-28 | 60.09 | $34.48 | 167800 |
| 2025-11-26 | 58.07 | $34.26 | 108800 |
| 2025-11-25 | 56.26 | $34.07 | 95461 |
| 2025-11-24 | 51.54 | $33.62 | 156100 |
| 2025-11-21 | 47.99 | $33.32 | 308531 |
| 2025-11-20 | 41.32 | $32.83 | 297725 |
| 2025-11-19 | 46.14 | $33.25 | 144200 |
| 2025-11-18 | 46.63 | $33.29 | 118037 |
| 2025-11-17 | 47.72 | $33.38 | 233600 |
| 2025-11-14 | 52.08 | $33.72 | 114234 |
| 2025-11-13 | 53.87 | $33.85 | 123500 |
| 2025-11-12 | 60.38 | $34.28 | 111223 |
| 2025-11-11 | 59.18 | $34.17 | 75115 |
| 2025-11-10 | 56.57 | $33.94 | 107300 |
| 2025-11-07 | 52.96 | $33.65 | 114703 |
| 2025-11-06 | 50.54 | $33.47 | 136945 |
| 2025-11-05 | 54.23 | $33.72 | 101539 |
| 2025-11-04 | 50.68 | $33.46 | 87736 |
| 2025-11-03 | 54.54 | $33.71 | 104600 |
| 2025-10-31 | 55.02 | $33.74 | 124300 |
| 2025-10-30 | 52.37 | $33.54 | 111502 |
| 2025-10-29 | 53.72 | $33.63 | 195602 |
| 2025-10-28 | 58.33 | $33.92 | 123912 |
| 2025-10-27 | 61.61 | $34.11 | 91400 |
| 2025-10-24 | 59.56 | $33.93 | 86300 |
| 2025-10-23 | 56.63 | $33.69 | 84630 |
| 2025-10-22 | 54.54 | $33.53 | 69513 |
| 2025-10-21 | 58.02 | $33.74 | 100209 |
| 2025-10-20 | 56.64 | $33.63 | 154616 |
| 2025-10-17 | 51.87 | $33.28 | 115721 |
| 2025-10-16 | 49.29 | $33.11 | 97506 |
| 2025-10-15 | 54.33 | $33.42 | 83937 |
| 2025-10-14 | 52.70 | $33.31 | 131800 |
| 2025-10-13 | 49.08 | $33.08 | 113300 |
| 2025-10-10 | 42.76 | $32.73 | 120135 |
| 2025-10-09 | 56.71 | $33.46 | 79602 |
| 2025-10-08 | 61.41 | $33.64 | 70240 |
| 2025-10-07 | 60.54 | $33.59 | 82600 |
| 2025-10-06 | 63.23 | $33.69 | 129001 |
| 2025-10-03 | 63.49 | $33.70 | 133300 |
| 2025-10-02 | 60.82 | $33.53 | 110300 |
| 2025-10-01 | 61.07 | $33.54 | 106167 |
| 2025-09-30 | 60.92 | $33.53 | 161600 |
| 2025-09-29 | 60.33 | $33.49 | 182733 |
| 2025-09-26 | 59.89 | $33.46 | 200927 |
| 2025-09-25 | 55.27 | $33.16 | 133400 |
| 2025-09-24 | 57.80 | $33.28 | 113507 |
| 2025-09-23 | 58.87 | $33.33 | 145000 |
| 2025-09-22 | 59.71 | $33.37 | 291700 |
| 2025-09-19 | 60.95 | $33.43 | 140035 |
| 2025-09-18 | 66.16 | $33.67 | 907124 |
| 2025-09-17 | 62.61 | $33.39 | 80100 |
| 2025-09-16 | 61.24 | $33.29 | 79000 |
| 2025-09-15 | 62.77 | $33.36 | 108818 |
| 2025-09-12 | 61.60 | $33.27 | 112000 |
| 2025-09-11 | 67.45 | $33.53 | 129500 |
| 2025-09-10 | 61.89 | $33.11 | 141217 |
| 2025-09-09 | 62.86 | $33.15 | 124619 |
| 2025-09-08 | 62.44 | $33.12 | 108422 |
| 2025-09-05 | 62.31 | $33.11 | 220000 |
| 2025-09-04 | 65.20 | $33.24 | 129713 |
| 2025-09-03 | 61.41 | $32.95 | 61127 |
| 2025-09-02 | 61.27 | $32.94 | 85500 |
| 2025-08-29 | 65.27 | $33.12 | 76521 |
| 2025-08-28 | 64.79 | $33.08 | 79106 |
| 2025-08-27 | 64.55 | $33.06 | 63800 |
| 2025-08-26 | 63.74 | $32.99 | 53640 |
| 2025-08-25 | 62.47 | $32.88 | 57447 |
| 2025-08-22 | 66.73 | $33.09 | 114304 |
| 2025-08-21 | 60.37 | $32.57 | 101341 |
| 2025-08-20 | 62.78 | $32.68 | 119800 |
| 2025-08-19 | 62.13 | $32.63 | 72700 |
| 2025-08-18 | 61.09 | $32.55 | 104086 |
| 2025-08-15 | 60.45 | $32.50 | 89002 |
| 2025-08-14 | 61.41 | $32.55 | 64444 |
| 2025-08-13 | 62.74 | $32.62 | 161300 |
| 2025-08-12 | 59.27 | $32.33 | 113900 |
| 2025-08-11 | 53.61 | $31.93 | 88707 |
| 2025-08-08 | 55.44 | $32.03 | 90000 |
| 2025-08-07 | 52.18 | $31.82 | 93200 |
| 2025-08-06 | 52.70 | $31.85 | 110100 |
| 2025-08-05 | 51.94 | $31.80 | 74741 |
| 2025-08-04 | 52.10 | $31.81 | 584444 |
| 2025-08-01 | 46.99 | $31.48 | 93902 |
| 2025-07-31 | 53.57 | $31.88 | 161036 |
| 2025-07-30 | 56.78 | $32.05 | 75200 |
| 2025-07-29 | 58.95 | $32.16 | 77613 |
| 2025-07-28 | 59.94 | $32.21 | 113514 |
| 2025-07-25 | 61.51 | $32.29 | 80200 |
| 2025-07-24 | 60.53 | $32.21 | 70500 |
| 2025-07-23 | 62.03 | $32.29 | 165600 |
| 2025-07-22 | 59.27 | $32.06 | 72549 |
| 2025-07-21 | 56.94 | $31.88 | 91900 |
| 2025-07-18 | 56.81 | $31.87 | 75107 |
| 2025-07-17 | 56.81 | $31.87 | 102837 |
| 2025-07-16 | 55.21 | $31.74 | 47700 |
| 2025-07-15 | 53.59 | $31.61 | 63105 |
| 2025-07-14 | 60.13 | $32.02 | 60400 |
| 2025-07-11 | 58.85 | $31.91 | 58909 |
| 2025-07-10 | 62.48 | $32.12 | 76200 |
| 2025-07-09 | 61.51 | $32.03 | 104347 |
| 2025-07-08 | 60.98 | $31.98 | 55000 |
| 2025-07-07 | 61.14 | $31.99 | 145700 |
| 2025-07-03 | 65.57 | $32.26 | 55519 |
| 2025-07-02 | 63.43 | $32.03 | 113100 |
| 2025-07-01 | 64.08 | $32.07 | 81000 |
| 2025-06-30 | 61.21 | $31.77 | 182000 |
| 2025-06-27 | 59.79 | $31.63 | 106600 |
| 2025-06-26 | 58.87 | $31.54 | 59403 |
| 2025-06-25 | 56.66 | $31.33 | 104902 |
| 2025-06-24 | 59.10 | $31.50 | 85506 |
| 2025-06-23 | 55.69 | $31.18 | 265595 |
| 2025-06-20 | 52.53 | $30.91 | 90712 |
| 2025-06-18 | 53.88 | $31.01 | 59200 |
| 2025-06-17 | 53.19 | $30.95 | 73550 |
| 2025-06-16 | 56.82 | $31.22 | 90400 |
| 2025-06-13 | 54.07 | $30.97 | 53209 |
| 2025-06-12 | 58.77 | $31.30 | 75900 |
| 2025-06-11 | 57.92 | $31.22 | 115505 |
| 2025-06-10 | 58.78 | $31.28 | 122149 |
| 2025-06-09 | 57.79 | $31.18 | 145200 |
| 2025-06-06 | 58.06 | $31.20 | 170729 |
| 2025-06-05 | 55.24 | $30.91 | 130300 |
| 2025-06-04 | 55.24 | $30.91 | 161365 |
| 2025-06-03 | 56.90 | $31.05 | 74900 |
| 2025-06-02 | 55.35 | $30.88 | 110900 |
| 2025-05-30 | 55.17 | $30.86 | 103300 |
| 2025-05-29 | 54.56 | $30.79 | 84136 |
| 2025-05-28 | 54.05 | $30.73 | 88700 |
| 2025-05-27 | 55.94 | $30.92 | 101736 |
| 2025-05-23 | 52.00 | $30.45 | 161300 |
| 2025-05-22 | 52.18 | $30.47 | 90821 |
| 2025-05-21 | 53.47 | $30.61 | 192900 |
| 2025-05-20 | 59.13 | $31.18 | 112600 |
| 2025-05-19 | 59.87 | $31.25 | 79018 |
| 2025-05-16 | 59.25 | $31.16 | 180700 |
| 2025-05-15 | 57.29 | $30.88 | 144100 |
| 2025-05-14 | 55.25 | $30.60 | 176600 |
| 2025-05-13 | 57.01 | $30.79 | 1.2M |
| 2025-05-12 | 57.19 | $30.81 | 137226 |
| 2025-05-09 | 52.43 | $30.15 | 112902 |
| 2025-05-08 | 52.36 | $30.14 | 85000 |
| 2025-05-07 | 51.47 | $30.02 | 127009 |
| 2025-05-06 | 50.15 | $29.84 | 108700 |
| 2025-05-05 | 51.56 | $30.03 | 212515 |
| 2025-05-02 | 52.97 | $30.22 | 141632 |
| 2025-05-01 | 49.51 | $29.72 | 94947 |
| 2025-04-30 | 50.57 | $29.87 | 158147 |
| 2025-04-29 | 49.82 | $29.76 | 168415 |
| 2025-04-28 | 48.55 | $29.57 | 274113 |
| 2025-04-25 | 47.82 | $29.46 | 111300 |
| 2025-04-24 | 48.96 | $29.65 | 167700 |
| 2025-04-23 | 45.23 | $29.08 | 224809 |
| 2025-04-22 | 44.07 | $28.91 | 561700 |
| 2025-04-21 | 39.43 | $28.26 | 296000 |
| 2025-04-17 | 41.92 | $28.75 | 132000 |
| 2025-04-16 | 41.97 | $28.76 | 237100 |
| 2025-04-15 | 43.76 | $29.11 | 421000 |
| 2025-04-14 | 43.96 | $29.15 | 308200 |
| 2025-04-11 | 42.05 | $28.85 | 432300 |
| 2025-04-10 | 38.66 | $28.34 | 287107 |
| 2025-04-09 | 43.76 | $29.41 | 1.9M |
| 2025-04-08 | 25.28 | $27.30 | 971844 |
| 2025-04-07 | 26.92 | $27.71 | 802000 |
| 2025-04-04 | 27.62 | $27.88 | 345242 |
| 2025-04-03 | 37.01 | $29.62 | 250906 |
| 2025-04-02 | 48.77 | $30.92 | 207700 |
| 2025-04-01 | 46.27 | $30.72 | 358242 |
| 2025-03-31 | 46.49 | $30.74 | 309900 |
| 2025-03-28 | 42.83 | $30.45 | 122300 |
| 2025-03-27 | 47.51 | $30.89 | 93800 |
| 2025-03-26 | 48.43 | $30.97 | 111500 |
| 2025-03-25 | 48.76 | $31.00 | 112400 |
| 2025-03-24 | 49.09 | $31.03 | 378822 |
| 2025-03-21 | 43.92 | $30.59 | 93118 |
| 2025-03-20 | 47.01 | $30.89 | 96841 |
| 2025-03-19 | 47.33 | $30.92 | 109626 |
| 2025-03-18 | 44.86 | $30.71 | 662700 |
| 2025-03-17 | 46.13 | $30.84 | 231424 |
| 2025-03-14 | 41.92 | $30.49 | 234528 |
| 2025-03-13 | 33.62 | $29.90 | 218700 |
| 2025-03-12 | 35.50 | $30.13 | 168000 |
| 2025-03-11 | 36.34 | $30.23 | 179006 |
| 2025-03-10 | 39.25 | $30.56 | 189900 |
| 2025-03-07 | 43.79 | $31.01 | 114230 |
| 2025-03-06 | 40.44 | $30.78 | 131205 |
| 2025-03-05 | 44.13 | $31.12 | 121200 |
| 2025-03-04 | 40.49 | $30.88 | 647500 |
| 2025-03-03 | 48.34 | $31.51 | 126703 |
| 2025-02-28 | 53.51 | $31.84 | 227100 |
| 2025-02-27 | 46.99 | $31.44 | 110956 |
| 2025-02-26 | 48.61 | $31.54 | 290731 |
| 2025-02-25 | 49.25 | $31.58 | 117000 |
| 2025-02-24 | 48.77 | $31.55 | 215300 |
| 2025-02-21 | 47.98 | $31.50 | 66800 |
| 2025-02-20 | 55.78 | $31.98 | 118200 |
| 2025-02-19 | 59.62 | $32.18 | 98101 |
| 2025-02-18 | 58.95 | $32.13 | 164100 |
| 2025-02-14 | 56.03 | $31.92 | 78100 |
| 2025-02-13 | 57.13 | $31.98 | 90100 |
| 2025-02-12 | 53.36 | $31.72 | 69502 |
| 2025-02-11 | 56.07 | $31.87 | 54646 |
| 2025-02-10 | 54.76 | $31.78 | 93400 |
| 2025-02-07 | 54.62 | $31.77 | 89649 |
| 2025-02-06 | 57.18 | $31.92 | 79800 |
| 2025-02-05 | 57.18 | $31.92 | 101400 |
| 2025-02-04 | 54.21 | $31.69 | 116200 |
| 2025-02-03 | 54.21 | $31.69 | 92141 |
| 2025-01-31 | 56.36 | $31.83 | 133883 |
| 2025-01-30 | 59.74 | $32.04 | 103703 |
| 2025-01-29 | 56.30 | $31.75 | 142200 |
| 2025-01-28 | 57.26 | $31.81 | 117300 |
| 2025-01-27 | 59.68 | $31.96 | 148961 |
| 2025-01-24 | 58.46 | $31.85 | 103500 |
| 2025-01-23 | 58.61 | $31.86 | 100948 |
| 2025-01-22 | 56.67 | $31.68 | 437700 |
| 2025-01-21 | 59.16 | $31.85 | 110800 |
| 2025-01-17 | 54.33 | $31.42 | 106307 |
| 2025-01-16 | 52.46 | $31.27 | 111919 |
| 2025-01-15 | 49.73 | $31.06 | 112600 |
| 2025-01-14 | 44.07 | $30.67 | 186434 |
| 2025-01-13 | 39.94 | $30.42 | 305831 |
| 2025-01-10 | 35.42 | $30.17 | 182748 |
| 2025-01-08 | 40.79 | $30.63 | 139432 |
| 2025-01-07 | 40.23 | $30.60 | 160200 |
| 2025-01-06 | 40.97 | $30.66 | 369305 |
| 2025-01-03 | 41.21 | $30.68 | 199936 |
| 2025-01-02 | 35.87 | $30.38 | 150400 |
| 2024-12-31 | 36.82 | $30.47 | 6.5M |
| 2024-12-30 | 35.56 | $30.40 | 149900 |
| 2024-12-27 | 38.48 | $30.68 | 93935 |
| 2024-12-26 | 41.25 | $30.92 | 153624 |
| 2024-12-24 | 40.40 | $30.87 | 79700 |
| 2024-12-23 | 36.20 | $30.63 | 704702 |
| 2024-12-20 | 35.30 | $30.58 | 369538 |
| 2024-12-19 | 30.64 | $30.33 | 404700 |
| 2024-12-18 | 31.24 | $30.40 | 148335 |
| 2024-12-17 | 40.33 | $31.25 | 118338 |
| 2024-12-16 | 42.83 | $31.43 | 168019 |
| 2024-12-13 | 44.89 | $31.57 | 130500 |
| 2024-12-12 | 46.72 | $31.69 | 65016 |
| 2024-12-11 | 49.44 | $31.86 | 50115 |
| 2024-12-10 | 50.42 | $31.92 | 87714 |
| 2024-12-09 | 53.26 | $32.09 | 223636 |
| 2024-12-06 | 58.22 | $32.36 | 95400 |
| 2024-12-05 | 59.39 | $32.42 | 497433 |
| 2024-12-04 | 61.54 | $32.53 | 134900 |
| 2024-12-03 | 61.54 | $32.53 | 70500 |
| 2024-12-02 | 64.41 | $32.68 | 72900 |
| 2024-11-29 | 67.60 | $32.84 | 144828 |
| 2024-11-27 | 66.62 | $32.74 | 72900 |
| 2024-11-26 | 67.20 | $32.77 | 49337 |
| 2024-11-25 | 66.93 | $32.74 | 89604 |
| 2024-11-22 | 65.27 | $32.56 | 106900 |
| 2024-11-21 | 62.29 | $32.26 | 98205 |
| 2024-11-20 | 57.29 | $31.83 | 103500 |
| 2024-11-19 | 56.40 | $31.76 | 60700 |
| 2024-11-18 | 58.39 | $31.88 | 75800 |
| 2024-11-15 | 57.31 | $31.79 | 69900 |
| 2024-11-14 | 60.09 | $31.96 | 70746 |
| 2024-11-13 | 64.65 | $32.22 | 65100 |
| 2024-11-12 | 64.45 | $32.20 | 71919 |
| 2024-11-11 | 69.02 | $32.45 | 76100 |
| 2024-11-08 | 67.07 | $32.23 | 82900 |
| 2024-11-07 | 65.08 | $32.02 | 117508 |
| 2024-11-06 | 66.17 | $32.08 | 316648 |
| 2024-11-05 | 55.58 | $31.18 | 114500 |
| 2024-11-04 | 49.40 | $30.81 | 182821 |
| 2024-11-01 | 50.12 | $30.85 | 83800 |
| 2024-10-31 | 49.07 | $30.79 | 100812 |
| 2024-10-30 | 52.39 | $30.98 | 51900 |
| 2024-10-29 | 53.48 | $31.04 | 47800 |
| 2024-10-28 | 55.87 | $31.17 | 58119 |
| 2024-10-25 | 52.79 | $30.97 | 98400 |
| 2024-10-24 | 56.33 | $31.16 | 53300 |
| 2024-10-23 | 57.10 | $31.20 | 186600 |
| 2024-10-22 | 58.62 | $31.28 | 65100 |
| 2024-10-21 | 60.33 | $31.37 | 515721 |
| 2024-10-18 | 65.59 | $31.63 | 115123 |
| 2024-10-17 | 65.26 | $31.60 | 47704 |
| 2024-10-16 | 66.07 | $31.64 | 70700 |
| 2024-10-15 | 63.61 | $31.41 | 81107 |
| 2024-10-14 | 65.98 | $31.53 | 76242 |
| 2024-10-11 | 63.61 | $31.31 | 76700 |
| 2024-10-10 | 59.75 | $30.99 | 78624 |
| 2024-10-09 | 61.90 | $31.10 | 78236 |
| 2024-10-08 | 59.11 | $30.88 | 42600 |
| 2024-10-07 | 57.50 | $30.76 | 53700 |
| 2024-10-04 | 61.74 | $30.98 | 103101 |
| 2024-10-03 | 58.14 | $30.71 | 63600 |
| 2024-10-02 | 60.96 | $30.85 | 73447 |
| 2024-10-01 | 61.57 | $30.88 | 73233 |
| 2024-09-30 | 63.17 | $30.96 | 110540 |
| 2024-09-27 | 61.88 | $30.85 | 79000 |
| 2024-09-26 | 61.17 | $30.79 | 139740 |
| 2024-09-25 | 58.75 | $30.59 | 407800 |
| 2024-09-24 | 62.25 | $30.78 | 55600 |
| 2024-09-23 | 62.03 | $30.76 | 368700 |
| 2024-09-20 | 60.45 | $30.62 | 69002 |
| 2024-09-19 | 63.68 | $30.80 | 36705 |
| 2024-09-18 | 60.32 | $30.50 | 32946 |
| 2024-09-17 | 61.22 | $30.55 | 60133 |
| 2024-09-16 | 61.22 | $30.55 | 78211 |
| 2024-09-13 | 58.20 | $30.28 | 53100 |
| 2024-09-12 | 55.51 | $30.06 | 84200 |
| 2024-09-11 | 53.45 | $29.90 | 45200 |
| 2024-09-10 | 53.45 | $29.90 | 49500 |
| 2024-09-09 | 54.01 | $29.94 | 56311 |
| 2024-09-06 | 50.66 | $29.67 | 58200 |
| 2024-09-05 | 55.04 | $29.98 | 102800 |
| 2024-09-04 | 59.10 | $30.24 | 71038 |
| 2024-09-03 | 59.91 | $30.29 | 80245 |
| 2024-08-30 | 67.24 | $30.71 | 105800 |
| 2024-08-29 | 64.59 | $30.44 | 48600 |
| 2024-08-28 | 62.79 | $30.27 | 89217 |
| 2024-08-27 | 63.70 | $30.32 | 41202 |
| 2024-08-26 | 63.60 | $30.31 | 81840 |
| 2024-08-23 | 63.22 | $30.27 | 64600 |
| 2024-08-22 | 59.24 | $29.88 | 78200 |
| 2024-08-21 | 60.35 | $29.95 | 28800 |
| 2024-08-20 | 58.56 | $29.78 | 109300 |
| 2024-08-19 | 60.39 | $29.90 | 73028 |
| 2024-08-16 | 58.10 | $29.68 | 96400 |
| 2024-08-15 | 56.59 | $29.54 | 66000 |
| 2024-08-14 | 53.39 | $29.26 | 47700 |
| 2024-08-13 | 51.69 | $29.12 | 76100 |
| 2024-08-12 | 47.98 | $28.83 | 105943 |
| 2024-08-09 | 49.60 | $28.96 | 46645 |
| 2024-08-08 | 49.10 | $28.92 | 60600 |
| 2024-08-07 | 42.24 | $28.42 | 69546 |
| 2024-08-06 | 43.69 | $28.55 | 214300 |
| 2024-08-05 | 40.55 | $28.34 | 199330 |
| 2024-08-02 | 49.87 | $29.08 | 72812 |
| 2024-08-01 | 58.69 | $29.59 | 60740 |
| 2024-07-31 | 64.90 | $29.88 | 90422 |
| 2024-07-30 | 64.28 | $29.83 | 47411 |
| 2024-07-29 | 62.78 | $29.71 | 99004 |
| 2024-07-26 | 62.78 | $29.71 | 79929 |
| 2024-07-25 | 56.64 | $29.26 | 116300 |
| 2024-07-24 | 55.87 | $29.21 | 89022 |
| 2024-07-23 | 60.79 | $29.45 | 124700 |
| 2024-07-22 | 62.30 | $29.52 | 72100 |
| 2024-07-19 | 60.43 | $29.38 | 67300 |
| 2024-07-18 | 65.04 | $29.59 | 84900 |
| 2024-07-17 | 71.20 | $29.84 | 62300 |
| 2024-07-16 | 70.99 | $29.82 | 44200 |
| 2024-07-15 | 65.11 | $29.33 | 66200 |
| 2024-07-12 | 63.07 | $29.19 | 77403 |
| 2024-07-11 | 60.58 | $29.03 | 79000 |
| 2024-07-10 | 55.40 | $28.74 | 97700 |
| 2024-07-09 | 49.78 | $28.48 | 63907 |
| 2024-07-08 | 49.31 | $28.46 | 103300 |
| 2024-07-05 | 48.86 | $28.44 | 106728 |
| 2024-07-03 | 50.79 | $28.53 | 43500 |
| 2024-07-02 | 49.74 | $28.48 | 84201 |
| 2024-07-01 | 47.84 | $28.39 | 69418 |
| 2024-06-28 | 51.33 | $28.56 | 89130 |
| 2024-06-27 | 49.26 | $28.46 | 54700 |
| 2024-06-26 | 49.26 | $28.46 | 51702 |
| 2024-06-25 | 52.05 | $28.60 | 65200 |
| 2024-06-24 | 55.25 | $28.75 | 205130 |
| 2024-06-21 | 51.88 | $28.57 | 54900 |
| 2024-06-20 | 52.30 | $28.59 | 80500 |
| 2024-06-18 | 50.61 | $28.50 | 91700 |
| 2024-06-17 | 49.09 | $28.42 | 65400 |
| 2024-06-14 | 45.71 | $28.25 | 57500 |
| 2024-06-13 | 47.84 | $28.37 | 78829 |
| 2024-06-12 | 49.48 | $28.46 | 75800 |
| 2024-06-11 | 48.16 | $28.39 | 65238 |
| 2024-06-10 | 51.63 | $28.58 | 62539 |
| 2024-06-07 | 50.38 | $28.51 | 79200 |
| 2024-06-06 | 51.64 | $28.58 | 58639 |
| 2024-06-05 | 52.36 | $28.62 | 162527 |
| 2024-06-04 | 49.89 | $28.47 | 80500 |
| 2024-06-03 | 51.24 | $28.55 | 71243 |
| 2024-05-31 | 54.19 | $28.72 | 75423 |
| 2024-05-30 | 47.03 | $28.30 | 55700 |
| 2024-05-29 | 44.47 | $28.17 | 62400 |
| 2024-05-28 | 49.14 | $28.44 | 55600 |
| 2024-05-24 | 52.86 | $28.63 | 149200 |
| 2024-05-23 | 50.42 | $28.50 | 90633 |
| 2024-05-22 | 58.35 | $28.86 | 75500 |
| 2024-05-21 | 61.14 | $28.97 | 66612 |
| 2024-05-20 | 60.97 | $28.96 | 65538 |
| 2024-05-17 | 64.26 | $29.09 | 96300 |
| 2024-05-16 | 62.80 | $28.99 | 283225 |
| 2024-05-15 | 63.79 | $29.03 | 83904 |
| 2024-05-14 | 60.85 | $28.83 | 50510 |
| 2024-05-13 | 59.11 | $28.72 | 79809 |
| 2024-05-10 | 59.11 | $28.72 | 55400 |
| 2024-05-09 | 58.65 | $28.69 | 84500 |
| 2024-05-08 | 54.69 | $28.44 | 88360 |
| 2024-05-07 | 54.36 | $28.42 | 79700 |
| 2024-05-06 | 54.04 | $28.40 | 71011 |
| 2024-05-03 | 50.04 | $28.16 | 126100 |
| 2024-05-02 | 47.69 | $28.03 | 103100 |
| 2024-05-01 | 44.46 | $27.86 | 59329 |
| 2024-04-30 | 45.72 | $27.94 | 130900 |
| 2024-04-29 | 52.45 | $28.32 | 113100 |
| 2024-04-26 | 50.45 | $28.21 | 116940 |
| 2024-04-25 | 50.08 | $28.19 | 50809 |
| 2024-04-24 | 51.89 | $28.29 | 135312 |
| 2024-04-23 | 51.56 | $28.27 | 76123 |
| 2024-04-22 | 47.97 | $28.06 | 89542 |
| 2024-04-19 | 43.01 | $27.80 | 61800 |
| 2024-04-18 | 40.08 | $27.66 | 57400 |
| 2024-04-17 | 39.66 | $27.64 | 87107 |
| 2024-04-16 | 40.61 | $27.71 | 94800 |
| 2024-04-15 | 42.40 | $27.84 | 73700 |
| 2024-04-12 | 45.15 | $28.03 | 118600 |
| 2024-04-11 | 52.29 | $28.45 | 164712 |
| 2024-04-10 | 53.44 | $28.51 | 111600 |
| 2024-04-09 | 60.83 | $28.86 | 73411 |
| 2024-04-08 | 60.83 | $28.86 | 71100 |
| 2024-04-05 | 61.27 | $28.88 | 60400 |
| 2024-04-04 | 57.97 | $28.65 | 105400 |
| 2024-04-03 | 64.56 | $28.94 | 81536 |
| 2024-04-02 | 64.56 | $28.94 | 4.6M |
| 2024-04-01 | 67.93 | $29.08 | 71606 |
| 2024-03-28 | 70.94 | $29.20 | 109621 |
| 2024-03-27 | 69.88 | $29.10 | 92137 |
| 2024-03-26 | 64.63 | $28.67 | 110500 |
| 2024-03-25 | 65.13 | $28.69 | 130825 |
| 2024-03-22 | 64.74 | $28.66 | 114138 |
| 2024-03-21 | 68.37 | $28.81 | 81046 |
| 2024-03-20 | 65.95 | $28.61 | 97900 |
| 2024-03-19 | 62.55 | $28.36 | 557200 |
| 2024-03-18 | 60.28 | $28.21 | 75800 |
| 2024-03-15 | 58.86 | $28.12 | 125341 |
| 2024-03-14 | 66.36 | $28.42 | 87804 |
| 2024-03-13 | 72.19 | $28.62 | 71000 |
| 2024-03-12 | 71.47 | $28.56 | 113600 |
| 2024-03-11 | 70.64 | $28.49 | 74400 |
| 2024-03-08 | 69.92 | $28.43 | 98900 |
| 2024-03-07 | 69.57 | $28.40 | 151829 |
| 2024-03-06 | 67.77 | $28.25 | 252933 |
| 2024-03-05 | 65.31 | $28.06 | 252323 |
| 2024-03-04 | 68.45 | $28.18 | 236800 |
| 2024-03-01 | 68.08 | $28.15 | 220300 |
| 2024-02-29 | 65.97 | $27.98 | 196038 |
| 2024-02-28 | 65.06 | $27.91 | 111100 |
| 2024-02-27 | 64.68 | $27.88 | 78325 |
| 2024-02-26 | 63.67 | $27.80 | 112300 |
| 2024-02-23 | 66.61 | $27.93 | 92022 |
| 2024-02-22 | 64.58 | $27.76 | 86100 |
| 2024-02-21 | 61.58 | $27.53 | 81031 |
| 2024-02-20 | 60.33 | $27.44 | 121018 |
| 2024-02-16 | 60.75 | $27.46 | 111831 |
| 2024-02-15 | 63.24 | $27.58 | 88700 |
| 2024-02-14 | 59.12 | $27.27 | 78300 |
| 2024-02-13 | 55.95 | $27.06 | 68300 |
| 2024-02-12 | 65.63 | $27.48 | 87001 |
| 2024-02-09 | 63.02 | $27.30 | 129934 |
| 2024-02-08 | 62.42 | $27.26 | 54500 |
| 2024-02-07 | 62.13 | $27.24 | 82100 |
| 2024-02-06 | 60.38 | $27.12 | 99200 |
| 2024-02-05 | 58.23 | $26.98 | 114300 |
| 2024-02-02 | 64.38 | $27.24 | 71200 |
| 2024-02-01 | 63.97 | $27.21 | 78744 |
| 2024-01-31 | 59.95 | $26.94 | 109200 |
| 2024-01-30 | 67.94 | $27.24 | 76347 |
| 2024-01-29 | 66.68 | $27.15 | 318041 |
| 2024-01-26 | 65.08 | $27.04 | 91200 |
| 2024-01-25 | 65.35 | $27.05 | 152313 |
| 2024-01-24 | 61.20 | $26.78 | 93200 |
| 2024-01-23 | 63.89 | $26.88 | 88900 |
| 2024-01-22 | 63.43 | $26.85 | 95703 |
| 2024-01-19 | 62.22 | $26.77 | 82617 |
| 2024-01-18 | 58.08 | $26.52 | 105400 |
| 2024-01-17 | 56.64 | $26.44 | 79129 |
| 2024-01-16 | 60.87 | $26.61 | 108900 |
| 2024-01-12 | 65.51 | $26.78 | 43818 |
| 2024-01-11 | 65.22 | $26.76 | 63210 |
| 2024-01-10 | 67.99 | $26.86 | 90800 |
| 2024-01-09 | 67.47 | $26.82 | 69800 |
| 2024-01-08 | 71.08 | $26.95 | 107300 |
| 2024-01-05 | 68.08 | $26.71 | 89201 |
| 2024-01-04 | 67.14 | $26.64 | 89705 |
| 2024-01-03 | 68.51 | $26.69 | 111700 |
| 2024-01-02 | 74.60 | $26.90 | 131200 |
| 2023-12-29 | 74.08 | $26.85 | 115000 |
| 2023-12-28 | 76.16 | $26.92 | 102800 |
| 2023-12-27 | 75.79 | $26.88 | 111913 |
| 2023-12-26 | 75.52 | $26.85 | 111500 |
| 2023-12-22 | 74.06 | $26.69 | 47500 |
| 2023-12-21 | 73.20 | $26.60 | 76300 |
| 2023-12-20 | 70.30 | $26.32 | 210126 |
| 2023-12-19 | 83.48 | $26.75 | 114335 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.34
2026-07-24
Close Price
$41.23
Vol: 131410
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -15.34 | $41.23 | 131410 |
| 2026-07-23 | -34.36 | $40.92 | 129400 |
| 2026-07-22 | -21.35 | $41.10 | 197800 |
| 2026-07-21 | -19.57 | $41.12 | 159000 |
| 2026-07-20 | -26.63 | $40.99 | 153307 |
| 2026-07-17 | -17.93 | $41.15 | 108341 |
| 2026-07-16 | -4.07 | $41.29 | 279700 |
| 2026-07-15 | -6.54 | $41.07 | 98731 |
| 2026-07-14 | -17.69 | $40.85 | 86818 |
| 2026-07-13 | -7.14 | $40.98 | 86100 |
| 2026-07-10 | -11.32 | $40.83 | 124918 |
| 2026-07-09 | -13.92 | $40.74 | 103139 |
| 2026-07-08 | -22.27 | $40.52 | 310847 |
| 2026-07-07 | -9.31 | $40.84 | 398948 |
| 2026-07-06 | -6.52 | $40.75 | 132700 |
| 2026-07-02 | 0.00 | $40.63 | 107732 |
| 2026-07-01 | -20.20 | $40.18 | 317800 |
| 2026-06-30 | -24.75 | $40.09 | 116832 |
| 2026-06-29 | -27.78 | $40.03 | 153323 |
| 2026-06-26 | -31.82 | $39.95 | 118200 |
| 2026-06-25 | -16.67 | $40.25 | 177300 |
| 2026-06-24 | -38.89 | $39.81 | 143411 |
| 2026-06-23 | -37.37 | $39.84 | 536500 |
| 2026-06-22 | -15.66 | $40.27 | 248614 |
| 2026-06-18 | -22.59 | $40.04 | 78303 |
| 2026-06-17 | -28.45 | $39.90 | 97100 |
| 2026-06-16 | -13.28 | $40.24 | 85511 |
| 2026-06-15 | -5.74 | $40.32 | 128300 |
| 2026-06-12 | -6.57 | $39.87 | 124548 |
| 2026-06-11 | -20.43 | $39.50 | 189100 |
| 2026-06-10 | -58.60 | $38.79 | 105500 |
| 2026-06-09 | -30.11 | $39.32 | 123700 |
| 2026-06-08 | -38.17 | $39.17 | 106435 |
| 2026-06-05 | -47.85 | $38.99 | 98410 |
| 2026-06-04 | -3.16 | $39.82 | 106501 |
| 2026-06-03 | -4.76 | $39.58 | 127515 |
| 2026-06-02 | -1.81 | $39.54 | 99037 |
| 2026-06-01 | -11.17 | $39.25 | 142218 |
| 2026-05-29 | -11.17 | $39.25 | 155800 |
| 2026-05-28 | -10.95 | $39.22 | 172740 |
| 2026-05-27 | -8.94 | $39.24 | 78202 |
| 2026-05-26 | -1.73 | $39.28 | 94700 |
| 2026-05-22 | -3.48 | $38.95 | 91300 |
| 2026-05-21 | -13.26 | $38.58 | 113545 |
| 2026-05-20 | -15.69 | $38.50 | 66500 |
| 2026-05-19 | -30.88 | $38.19 | 137946 |
| 2026-05-18 | -25.98 | $38.29 | 199309 |
| 2026-05-15 | -27.45 | $38.26 | 55900 |
| 2026-05-14 | -5.39 | $38.71 | 222306 |
| 2026-05-13 | -4.46 | $38.52 | 64700 |
| 2026-05-12 | -6.37 | $38.39 | 97900 |
| 2026-05-11 | -3.30 | $38.45 | 113629 |
| 2026-05-08 | -9.47 | $38.29 | 88442 |
| 2026-05-07 | -18.93 | $38.06 | 130000 |
| 2026-05-06 | -1.56 | $38.48 | 105421 |
| 2026-05-05 | -3.52 | $38.13 | 92200 |
| 2026-05-04 | -13.47 | $37.70 | 134909 |
| 2026-05-01 | -7.62 | $37.87 | 562500 |
| 2026-04-30 | -0.60 | $37.92 | 222400 |
| 2026-04-29 | -2.22 | $37.27 | 75400 |
| 2026-04-28 | -5.46 | $37.17 | 123503 |
| 2026-04-27 | -3.94 | $37.20 | 363726 |
| 2026-04-24 | -5.79 | $37.12 | 361700 |
| 2026-04-23 | -6.71 | $37.09 | 111500 |
| 2026-04-22 | -11.59 | $36.93 | 189946 |
| 2026-04-21 | -12.50 | $36.90 | 85200 |
| 2026-04-20 | -4.09 | $37.08 | 104320 |
| 2026-04-17 | -4.09 | $37.08 | 315200 |
| 2026-04-16 | -0.74 | $36.73 | 123624 |
| 2026-04-15 | -3.35 | $36.63 | 130343 |
| 2026-04-14 | -1.87 | $36.66 | 95600 |
| 2026-04-13 | 0.00 | $36.53 | 90784 |
| 2026-04-10 | -10.61 | $36.22 | 366800 |
| 2026-04-09 | -2.45 | $36.42 | 115200 |
| 2026-04-08 | 0.00 | $36.21 | 138606 |
| 2026-04-07 | -35.32 | $35.33 | 118600 |
| 2026-04-06 | -37.31 | $35.29 | 117041 |
| 2026-04-02 | -45.27 | $35.13 | 155400 |
| 2026-04-01 | -54.89 | $35.09 | 165315 |
| 2026-03-31 | -64.66 | $34.91 | 431900 |
| 2026-03-30 | -95.58 | $34.14 | 434700 |
| 2026-03-27 | -98.48 | $34.25 | 360100 |
| 2026-03-26 | -87.04 | $34.69 | 143500 |
| 2026-03-25 | -69.76 | $35.12 | 175500 |
| 2026-03-24 | -77.42 | $34.93 | 447729 |
| 2026-03-23 | -80.24 | $34.86 | 474200 |
| 2026-03-20 | -93.15 | $34.54 | 215541 |
| 2026-03-19 | -87.00 | $35.11 | 267910 |
| 2026-03-18 | -88.08 | $35.15 | 70524 |
| 2026-03-17 | -69.95 | $35.50 | 99914 |
| 2026-03-16 | -76.17 | $35.38 | 1.7M |
| 2026-03-13 | -92.23 | $35.07 | 193117 |
| 2026-03-12 | -92.12 | $35.08 | 169700 |
| 2026-03-11 | -68.47 | $35.56 | 61800 |
| 2026-03-10 | -63.05 | $35.67 | 130035 |
| 2026-03-09 | -59.11 | $35.75 | 115400 |
| 2026-03-06 | -81.82 | $35.60 | 122800 |
| 2026-03-05 | -71.20 | $36.06 | 69145 |
| 2026-03-04 | -39.20 | $36.46 | 68027 |
| 2026-03-03 | -56.80 | $36.24 | 106800 |
| 2026-03-02 | -24.53 | $36.69 | 79600 |
| 2026-02-27 | -10.40 | $36.82 | 111900 |
| 2026-02-26 | -11.20 | $36.81 | 73923 |
| 2026-02-25 | -12.80 | $36.79 | 229200 |
| 2026-02-24 | -27.20 | $36.61 | 123420 |
| 2026-02-23 | -51.20 | $36.31 | 147721 |
| 2026-02-20 | -17.39 | $36.71 | 189100 |
| 2026-02-19 | -31.16 | $36.52 | 80227 |
| 2026-02-18 | -25.95 | $36.54 | 2.0M |
| 2026-02-17 | -27.22 | $36.46 | 109610 |
| 2026-02-13 | -26.67 | $36.47 | 112300 |
| 2026-02-12 | -37.22 | $36.28 | 318625 |
| 2026-02-11 | -10.59 | $36.67 | 81528 |
| 2026-02-10 | -11.39 | $36.55 | 269800 |
| 2026-02-09 | -5.70 | $36.64 | 116645 |
| 2026-02-06 | -3.27 | $36.63 | 135300 |
| 2026-02-05 | -33.33 | $36.05 | 172100 |
| 2026-02-04 | -13.04 | $36.33 | 306700 |
| 2026-02-03 | -15.22 | $36.30 | 125720 |
| 2026-02-02 | -2.22 | $36.32 | 191800 |
| 2026-01-30 | -7.48 | $36.02 | 269000 |
| 2026-01-29 | -4.08 | $36.07 | 84800 |
| 2026-01-28 | -10.37 | $35.87 | 101004 |
| 2026-01-27 | -13.33 | $35.83 | 123004 |
| 2026-01-26 | -17.04 | $35.78 | 86514 |
| 2026-01-23 | -24.44 | $35.68 | 70548 |
| 2026-01-22 | -8.15 | $35.90 | 100402 |
| 2026-01-21 | -9.24 | $35.74 | 221100 |
| 2026-01-20 | -44.53 | $35.24 | 152000 |
| 2026-01-16 | -9.49 | $35.72 | 82100 |
| 2026-01-15 | -10.22 | $35.71 | 330722 |
| 2026-01-14 | -10.16 | $35.63 | 172500 |
| 2026-01-13 | -15.63 | $35.56 | 252625 |
| 2026-01-12 | -6.35 | $35.66 | 119303 |
| 2026-01-09 | -3.97 | $35.69 | 119200 |
| 2026-01-08 | -11.57 | $35.50 | 290117 |
| 2026-01-07 | -31.20 | $35.25 | 99719 |
| 2026-01-06 | -3.20 | $35.60 | 156924 |
| 2026-01-05 | -9.90 | $35.30 | 290000 |
| 2026-01-02 | -24.32 | $34.95 | 97907 |
| 2025-12-31 | -56.63 | $34.66 | 200307 |
| 2025-12-30 | -20.43 | $34.94 | 64407 |
| 2025-12-29 | -20.43 | $34.94 | 128042 |
| 2025-12-26 | -12.90 | $35.01 | 47500 |
| 2025-12-24 | -9.80 | $35.03 | 81000 |
| 2025-12-23 | -16.08 | $34.90 | 114000 |
| 2025-12-22 | -15.73 | $34.85 | 371217 |
| 2025-12-19 | -23.39 | $34.62 | 112700 |
| 2025-12-18 | -23.04 | $34.60 | 162200 |
| 2025-12-17 | -26.52 | $34.52 | 118000 |
| 2025-12-16 | -20.43 | $34.66 | 110800 |
| 2025-12-15 | -10.87 | $34.88 | 118200 |
| 2025-12-12 | -11.30 | $34.87 | 118500 |
| 2025-12-11 | 0.00 | $35.06 | 88314 |
| 2025-12-10 | -3.38 | $34.83 | 117485 |
| 2025-12-09 | -18.56 | $34.41 | 128705 |
| 2025-12-08 | -16.49 | $34.45 | 147948 |
| 2025-12-05 | -6.70 | $34.64 | 75612 |
| 2025-12-04 | -2.25 | $34.57 | 99216 |
| 2025-12-03 | -1.14 | $34.57 | 99900 |
| 2025-12-02 | -14.12 | $34.29 | 81419 |
| 2025-12-01 | -15.29 | $34.27 | 113600 |
| 2025-11-28 | -2.94 | $34.48 | 167800 |
| 2025-11-26 | -10.06 | $34.26 | 108800 |
| 2025-11-25 | -22.01 | $34.07 | 95461 |
| 2025-11-24 | -50.31 | $33.62 | 156100 |
| 2025-11-21 | -69.18 | $33.32 | 308531 |
| 2025-11-20 | -100.00 | $32.83 | 297725 |
| 2025-11-19 | -88.64 | $33.25 | 144200 |
| 2025-11-18 | -86.26 | $33.29 | 118037 |
| 2025-11-17 | -89.66 | $33.38 | 233600 |
| 2025-11-14 | -61.40 | $33.72 | 114234 |
| 2025-11-13 | -43.51 | $33.85 | 123500 |
| 2025-11-12 | -10.07 | $34.28 | 111223 |
| 2025-11-11 | -4.20 | $34.17 | 75115 |
| 2025-11-10 | -14.50 | $33.94 | 107300 |
| 2025-11-07 | -36.64 | $33.65 | 114703 |
| 2025-11-06 | -47.14 | $33.47 | 136945 |
| 2025-11-05 | -29.29 | $33.72 | 101539 |
| 2025-11-04 | -47.86 | $33.46 | 87736 |
| 2025-11-03 | -30.00 | $33.71 | 104600 |
| 2025-10-31 | -27.86 | $33.74 | 124300 |
| 2025-10-30 | -42.14 | $33.54 | 111502 |
| 2025-10-29 | -35.71 | $33.63 | 195602 |
| 2025-10-28 | -15.00 | $33.92 | 123912 |
| 2025-10-27 | -1.43 | $34.11 | 91400 |
| 2025-10-24 | -7.69 | $33.93 | 86300 |
| 2025-10-23 | -14.29 | $33.69 | 84630 |
| 2025-10-22 | -28.57 | $33.53 | 69513 |
| 2025-10-21 | -9.82 | $33.74 | 100209 |
| 2025-10-20 | -19.64 | $33.63 | 154616 |
| 2025-10-17 | -50.89 | $33.28 | 115721 |
| 2025-10-16 | -66.07 | $33.11 | 97506 |
| 2025-10-15 | -38.39 | $33.42 | 83937 |
| 2025-10-14 | -48.21 | $33.31 | 131800 |
| 2025-10-13 | -68.75 | $33.08 | 113300 |
| 2025-10-10 | -100.00 | $32.73 | 120135 |
| 2025-10-09 | -47.56 | $33.46 | 79602 |
| 2025-10-08 | -25.61 | $33.64 | 70240 |
| 2025-10-07 | -31.71 | $33.59 | 82600 |
| 2025-10-06 | -19.51 | $33.69 | 129001 |
| 2025-10-03 | -16.67 | $33.70 | 133300 |
| 2025-10-02 | -20.55 | $33.53 | 110300 |
| 2025-10-01 | -18.92 | $33.54 | 106167 |
| 2025-09-30 | -17.44 | $33.53 | 161600 |
| 2025-09-29 | -19.79 | $33.49 | 182733 |
| 2025-09-26 | -22.92 | $33.46 | 200927 |
| 2025-09-25 | -54.17 | $33.16 | 133400 |
| 2025-09-24 | -41.67 | $33.28 | 113507 |
| 2025-09-23 | -36.46 | $33.33 | 145000 |
| 2025-09-22 | -32.29 | $33.37 | 291700 |
| 2025-09-19 | -23.58 | $33.43 | 140035 |
| 2025-09-18 | -0.80 | $33.67 | 907124 |
| 2025-09-17 | -20.00 | $33.39 | 80100 |
| 2025-09-16 | -22.52 | $33.29 | 79000 |
| 2025-09-15 | -16.22 | $33.36 | 108818 |
| 2025-09-12 | -24.32 | $33.27 | 112000 |
| 2025-09-11 | -0.89 | $33.53 | 129500 |
| 2025-09-10 | -25.49 | $33.11 | 141217 |
| 2025-09-09 | -16.42 | $33.15 | 124619 |
| 2025-09-08 | -17.12 | $33.12 | 108422 |
| 2025-09-05 | -17.22 | $33.11 | 220000 |
| 2025-09-04 | 0.00 | $33.24 | 129713 |
| 2025-09-03 | -18.30 | $32.95 | 61127 |
| 2025-09-02 | -18.71 | $32.94 | 85500 |
| 2025-08-29 | -6.51 | $33.12 | 76521 |
| 2025-08-28 | -3.70 | $33.08 | 79106 |
| 2025-08-27 | -4.76 | $33.06 | 63800 |
| 2025-08-26 | -8.47 | $32.99 | 53640 |
| 2025-08-25 | -14.29 | $32.88 | 57447 |
| 2025-08-22 | -3.17 | $33.09 | 114304 |
| 2025-08-21 | -13.82 | $32.57 | 101341 |
| 2025-08-20 | -6.58 | $32.68 | 119800 |
| 2025-08-19 | -9.87 | $32.63 | 72700 |
| 2025-08-18 | -7.19 | $32.55 | 104086 |
| 2025-08-15 | -10.79 | $32.50 | 89002 |
| 2025-08-14 | -5.84 | $32.55 | 64444 |
| 2025-08-13 | -0.73 | $32.62 | 161300 |
| 2025-08-12 | 0.00 | $32.33 | 113900 |
| 2025-08-11 | -37.38 | $31.93 | 88707 |
| 2025-08-08 | -28.04 | $32.03 | 90000 |
| 2025-08-07 | -47.66 | $31.82 | 93200 |
| 2025-08-06 | -44.86 | $31.85 | 110100 |
| 2025-08-05 | -49.53 | $31.80 | 74741 |
| 2025-08-04 | -48.60 | $31.81 | 584444 |
| 2025-08-01 | -79.44 | $31.48 | 93902 |
| 2025-07-31 | -53.57 | $31.88 | 161036 |
| 2025-07-30 | -33.33 | $32.05 | 75200 |
| 2025-07-29 | -20.24 | $32.16 | 77613 |
| 2025-07-28 | -14.29 | $32.21 | 113514 |
| 2025-07-25 | -4.76 | $32.29 | 80200 |
| 2025-07-24 | -12.50 | $32.21 | 70500 |
| 2025-07-23 | -1.96 | $32.29 | 165600 |
| 2025-07-22 | -21.57 | $32.06 | 72549 |
| 2025-07-21 | -27.03 | $31.88 | 91900 |
| 2025-07-18 | -27.70 | $31.87 | 75107 |
| 2025-07-17 | -27.70 | $31.87 | 102837 |
| 2025-07-16 | -36.49 | $31.74 | 47700 |
| 2025-07-15 | -45.27 | $31.61 | 63105 |
| 2025-07-14 | -17.57 | $32.02 | 60400 |
| 2025-07-11 | -25.00 | $31.91 | 58909 |
| 2025-07-10 | -10.81 | $32.12 | 76200 |
| 2025-07-09 | -16.89 | $32.03 | 104347 |
| 2025-07-08 | -20.27 | $31.98 | 55000 |
| 2025-07-07 | -19.59 | $31.99 | 145700 |
| 2025-07-03 | -1.35 | $32.26 | 55519 |
| 2025-07-02 | -7.52 | $32.03 | 113100 |
| 2025-07-01 | -4.38 | $32.07 | 81000 |
| 2025-06-30 | -4.62 | $31.77 | 182000 |
| 2025-06-27 | -12.00 | $31.63 | 106600 |
| 2025-06-26 | -1.94 | $31.54 | 59403 |
| 2025-06-25 | -22.33 | $31.33 | 104902 |
| 2025-06-24 | -5.83 | $31.50 | 85506 |
| 2025-06-23 | -13.93 | $31.18 | 265595 |
| 2025-06-20 | -36.07 | $30.91 | 90712 |
| 2025-06-18 | -27.87 | $31.01 | 59200 |
| 2025-06-17 | -32.79 | $30.95 | 73550 |
| 2025-06-16 | -10.66 | $31.22 | 90400 |
| 2025-06-13 | -31.15 | $30.97 | 53209 |
| 2025-06-12 | -4.10 | $31.30 | 75900 |
| 2025-06-11 | -10.66 | $31.22 | 115505 |
| 2025-06-10 | -5.74 | $31.28 | 122149 |
| 2025-06-09 | -11.02 | $31.18 | 145200 |
| 2025-06-06 | -4.35 | $31.20 | 170729 |
| 2025-06-05 | -29.57 | $30.91 | 130300 |
| 2025-06-04 | -24.29 | $30.91 | 161365 |
| 2025-06-03 | -13.07 | $31.05 | 74900 |
| 2025-06-02 | -24.18 | $30.88 | 110900 |
| 2025-05-30 | -25.49 | $30.86 | 103300 |
| 2025-05-29 | -29.87 | $30.79 | 84136 |
| 2025-05-28 | -26.53 | $30.73 | 88700 |
| 2025-05-27 | -16.84 | $30.92 | 101736 |
| 2025-05-23 | -40.82 | $30.45 | 161300 |
| 2025-05-22 | -39.20 | $30.47 | 90821 |
| 2025-05-21 | -29.63 | $30.61 | 192900 |
| 2025-05-20 | -3.17 | $31.18 | 112600 |
| 2025-05-19 | 0.00 | $31.25 | 79018 |
| 2025-05-16 | -0.93 | $31.16 | 180700 |
| 2025-05-15 | -3.30 | $30.88 | 144100 |
| 2025-05-14 | -10.17 | $30.60 | 176600 |
| 2025-05-13 | -3.73 | $30.79 | 1.2M |
| 2025-05-12 | -2.39 | $30.81 | 137226 |
| 2025-05-09 | -11.65 | $30.15 | 112902 |
| 2025-05-08 | -11.03 | $30.14 | 85000 |
| 2025-05-07 | -6.60 | $30.02 | 127009 |
| 2025-05-06 | -11.35 | $29.84 | 108700 |
| 2025-05-05 | -6.33 | $30.03 | 212515 |
| 2025-05-02 | -1.32 | $30.22 | 141632 |
| 2025-05-01 | -14.51 | $29.72 | 94947 |
| 2025-04-30 | -24.83 | $29.87 | 158147 |
| 2025-04-29 | -27.27 | $29.76 | 168415 |
| 2025-04-28 | -31.49 | $29.57 | 274113 |
| 2025-04-25 | -33.92 | $29.46 | 111300 |
| 2025-04-24 | -30.79 | $29.65 | 167700 |
| 2025-04-23 | -45.15 | $29.08 | 224809 |
| 2025-04-22 | -48.73 | $28.91 | 561700 |
| 2025-04-21 | -62.45 | $28.26 | 296000 |
| 2025-04-17 | -52.11 | $28.75 | 132000 |
| 2025-04-16 | -51.90 | $28.76 | 237100 |
| 2025-04-15 | -44.51 | $29.11 | 421000 |
| 2025-04-14 | -43.67 | $29.15 | 308200 |
| 2025-04-11 | -50.00 | $28.85 | 432300 |
| 2025-04-10 | -60.76 | $28.34 | 287107 |
| 2025-04-09 | -38.19 | $29.41 | 1.9M |
| 2025-04-08 | -86.73 | $27.30 | 971844 |
| 2025-04-07 | -77.65 | $27.71 | 802000 |
| 2025-04-04 | -99.11 | $27.88 | 345242 |
| 2025-04-03 | -99.38 | $29.62 | 250906 |
| 2025-04-02 | -21.58 | $30.92 | 207700 |
| 2025-04-01 | -35.97 | $30.72 | 358242 |
| 2025-03-31 | -36.81 | $30.74 | 309900 |
| 2025-03-28 | -72.32 | $30.45 | 122300 |
| 2025-03-27 | -52.68 | $30.89 | 93800 |
| 2025-03-26 | -49.11 | $30.97 | 111500 |
| 2025-03-25 | -47.77 | $31.00 | 112400 |
| 2025-03-24 | -46.43 | $31.03 | 378822 |
| 2025-03-21 | -66.07 | $30.59 | 93118 |
| 2025-03-20 | -52.68 | $30.89 | 96841 |
| 2025-03-19 | -51.98 | $30.92 | 109626 |
| 2025-03-18 | -62.55 | $30.71 | 662700 |
| 2025-03-17 | -57.02 | $30.84 | 231424 |
| 2025-03-14 | -71.91 | $30.49 | 234528 |
| 2025-03-13 | -97.02 | $29.90 | 218700 |
| 2025-03-12 | -92.34 | $30.13 | 168000 |
| 2025-03-11 | -90.70 | $30.23 | 179006 |
| 2025-03-10 | -87.10 | $30.56 | 189900 |
| 2025-03-07 | -72.67 | $31.01 | 114230 |
| 2025-03-06 | -92.11 | $30.78 | 131205 |
| 2025-03-05 | -72.60 | $31.12 | 121200 |
| 2025-03-04 | -91.55 | $30.88 | 647500 |
| 2025-03-03 | -74.44 | $31.51 | 126703 |
| 2025-02-28 | -37.78 | $31.84 | 227100 |
| 2025-02-27 | -82.22 | $31.44 | 110956 |
| 2025-02-26 | -71.11 | $31.54 | 290731 |
| 2025-02-25 | -66.67 | $31.58 | 117000 |
| 2025-02-24 | -70.00 | $31.55 | 215300 |
| 2025-02-21 | -75.56 | $31.50 | 66800 |
| 2025-02-20 | -22.22 | $31.98 | 118200 |
| 2025-02-19 | 0.00 | $32.18 | 98101 |
| 2025-02-18 | 0.00 | $32.13 | 164100 |
| 2025-02-14 | -22.89 | $31.92 | 78100 |
| 2025-02-13 | -11.61 | $31.98 | 90100 |
| 2025-02-12 | -33.33 | $31.72 | 69502 |
| 2025-02-11 | -14.12 | $31.87 | 54646 |
| 2025-02-10 | -16.34 | $31.78 | 93400 |
| 2025-02-07 | -16.83 | $31.77 | 89649 |
| 2025-02-06 | -9.41 | $31.92 | 79800 |
| 2025-02-05 | -9.41 | $31.92 | 101400 |
| 2025-02-04 | -20.79 | $31.69 | 116200 |
| 2025-02-03 | -20.79 | $31.69 | 92141 |
| 2025-01-31 | -13.86 | $31.83 | 133883 |
| 2025-01-30 | -3.47 | $32.04 | 103703 |
| 2025-01-29 | -12.63 | $31.75 | 142200 |
| 2025-01-28 | -9.47 | $31.81 | 117300 |
| 2025-01-27 | -1.58 | $31.96 | 148961 |
| 2025-01-24 | -4.86 | $31.85 | 103500 |
| 2025-01-23 | 0.00 | $31.86 | 100948 |
| 2025-01-22 | -10.11 | $31.68 | 437700 |
| 2025-01-21 | 0.00 | $31.85 | 110800 |
| 2025-01-17 | -7.59 | $31.42 | 106307 |
| 2025-01-16 | -11.19 | $31.27 | 111919 |
| 2025-01-15 | -37.18 | $31.06 | 112600 |
| 2025-01-14 | -63.58 | $30.67 | 186434 |
| 2025-01-13 | -80.68 | $30.42 | 305831 |
| 2025-01-10 | -95.50 | $30.17 | 182748 |
| 2025-01-08 | -72.50 | $30.63 | 139432 |
| 2025-01-07 | -78.15 | $30.60 | 160200 |
| 2025-01-06 | -76.80 | $30.66 | 369305 |
| 2025-01-03 | -76.00 | $30.68 | 199936 |
| 2025-01-02 | -88.00 | $30.38 | 150400 |
| 2024-12-31 | -86.02 | $30.47 | 6.5M |
| 2024-12-30 | -88.53 | $30.40 | 149900 |
| 2024-12-27 | -78.95 | $30.68 | 93935 |
| 2024-12-26 | -70.53 | $30.92 | 153624 |
| 2024-12-24 | -72.28 | $30.87 | 79700 |
| 2024-12-23 | -80.70 | $30.63 | 704702 |
| 2024-12-20 | -82.46 | $30.58 | 369538 |
| 2024-12-19 | -99.62 | $30.33 | 404700 |
| 2024-12-18 | -100.00 | $30.40 | 148335 |
| 2024-12-17 | -96.55 | $31.25 | 118338 |
| 2024-12-16 | -99.34 | $31.43 | 168019 |
| 2024-12-13 | -97.14 | $31.57 | 130500 |
| 2024-12-12 | -91.85 | $31.69 | 65016 |
| 2024-12-11 | -79.26 | $31.86 | 50115 |
| 2024-12-10 | -74.81 | $31.92 | 87714 |
| 2024-12-09 | -62.22 | $32.09 | 223636 |
| 2024-12-06 | -42.22 | $32.36 | 95400 |
| 2024-12-05 | -37.78 | $32.42 | 497433 |
| 2024-12-04 | -29.63 | $32.53 | 134900 |
| 2024-12-03 | -18.78 | $32.53 | 70500 |
| 2024-12-02 | -11.36 | $32.68 | 72900 |
| 2024-11-29 | -4.09 | $32.84 | 144828 |
| 2024-11-27 | -8.22 | $32.74 | 72900 |
| 2024-11-26 | -5.56 | $32.77 | 49337 |
| 2024-11-25 | -6.94 | $32.74 | 89604 |
| 2024-11-22 | -0.54 | $32.56 | 106900 |
| 2024-11-21 | -16.85 | $32.26 | 98205 |
| 2024-11-20 | -40.22 | $31.83 | 103500 |
| 2024-11-19 | -44.02 | $31.76 | 60700 |
| 2024-11-18 | -37.50 | $31.88 | 75800 |
| 2024-11-15 | -42.39 | $31.79 | 69900 |
| 2024-11-14 | -33.15 | $31.96 | 70746 |
| 2024-11-13 | -19.02 | $32.22 | 65100 |
| 2024-11-12 | -20.11 | $32.20 | 71919 |
| 2024-11-11 | -6.52 | $32.45 | 76100 |
| 2024-11-08 | -4.46 | $32.23 | 82900 |
| 2024-11-07 | -9.15 | $32.02 | 117508 |
| 2024-11-06 | -4.93 | $32.08 | 316648 |
| 2024-11-05 | -52.63 | $31.18 | 114500 |
| 2024-11-04 | -91.58 | $30.81 | 182821 |
| 2024-11-01 | -83.00 | $30.85 | 83800 |
| 2024-10-31 | -89.00 | $30.79 | 100812 |
| 2024-10-30 | -65.42 | $30.98 | 51900 |
| 2024-10-29 | -59.81 | $31.04 | 47800 |
| 2024-10-28 | -47.66 | $31.17 | 58119 |
| 2024-10-25 | -66.36 | $30.97 | 98400 |
| 2024-10-24 | -48.60 | $31.16 | 53300 |
| 2024-10-23 | -44.86 | $31.20 | 186600 |
| 2024-10-22 | -36.04 | $31.28 | 65100 |
| 2024-10-21 | -27.93 | $31.37 | 515721 |
| 2024-10-18 | -4.50 | $31.63 | 115123 |
| 2024-10-17 | -5.17 | $31.60 | 47704 |
| 2024-10-16 | -1.72 | $31.64 | 70700 |
| 2024-10-15 | -19.13 | $31.41 | 81107 |
| 2024-10-14 | -3.60 | $31.53 | 76242 |
| 2024-10-11 | -3.00 | $31.31 | 76700 |
| 2024-10-10 | -12.12 | $30.99 | 78624 |
| 2024-10-09 | -0.72 | $31.10 | 78236 |
| 2024-10-08 | -8.24 | $30.88 | 42600 |
| 2024-10-07 | -15.29 | $30.76 | 53700 |
| 2024-10-04 | -2.35 | $30.98 | 103101 |
| 2024-10-03 | -18.24 | $30.71 | 63600 |
| 2024-10-02 | -10.00 | $30.85 | 73447 |
| 2024-10-01 | -8.24 | $30.88 | 73233 |
| 2024-09-30 | -3.53 | $30.96 | 110540 |
| 2024-09-27 | -10.00 | $30.85 | 79000 |
| 2024-09-26 | -6.37 | $30.79 | 139740 |
| 2024-09-25 | -19.11 | $30.59 | 407800 |
| 2024-09-24 | -7.01 | $30.78 | 55600 |
| 2024-09-23 | -8.28 | $30.76 | 368700 |
| 2024-09-20 | -17.20 | $30.62 | 69002 |
| 2024-09-19 | -5.73 | $30.80 | 36705 |
| 2024-09-18 | -21.33 | $30.50 | 32946 |
| 2024-09-17 | -11.51 | $30.55 | 60133 |
| 2024-09-16 | -11.51 | $30.55 | 78211 |
| 2024-09-13 | -30.94 | $30.28 | 53100 |
| 2024-09-12 | -46.76 | $30.06 | 84200 |
| 2024-09-11 | -50.00 | $29.90 | 45200 |
| 2024-09-10 | -43.55 | $29.90 | 49500 |
| 2024-09-09 | -40.10 | $29.94 | 56311 |
| 2024-09-06 | -53.33 | $29.67 | 58200 |
| 2024-09-05 | -34.93 | $29.98 | 102800 |
| 2024-09-04 | -20.52 | $30.24 | 71038 |
| 2024-09-03 | -17.72 | $30.29 | 80245 |
| 2024-08-30 | 0.00 | $30.71 | 105800 |
| 2024-08-29 | -5.88 | $30.44 | 48600 |
| 2024-08-28 | -7.59 | $30.27 | 89217 |
| 2024-08-27 | -5.36 | $30.32 | 41202 |
| 2024-08-26 | -5.80 | $30.31 | 81840 |
| 2024-08-23 | -0.48 | $30.27 | 64600 |
| 2024-08-22 | -13.40 | $29.88 | 78200 |
| 2024-08-21 | -9.79 | $29.95 | 28800 |
| 2024-08-20 | -18.56 | $29.78 | 109300 |
| 2024-08-19 | -12.37 | $29.90 | 73028 |
| 2024-08-16 | -23.71 | $29.68 | 96400 |
| 2024-08-15 | -30.93 | $29.54 | 66000 |
| 2024-08-14 | -45.36 | $29.26 | 47700 |
| 2024-08-13 | -52.58 | $29.12 | 76100 |
| 2024-08-12 | -67.53 | $28.83 | 105943 |
| 2024-08-09 | -60.82 | $28.96 | 46645 |
| 2024-08-08 | -62.89 | $28.92 | 60600 |
| 2024-08-07 | -88.66 | $28.42 | 69546 |
| 2024-08-06 | -81.96 | $28.55 | 214300 |
| 2024-08-05 | -92.78 | $28.34 | 199330 |
| 2024-08-02 | -61.63 | $29.08 | 72812 |
| 2024-08-01 | -30.22 | $29.59 | 60740 |
| 2024-07-31 | -14.29 | $29.88 | 90422 |
| 2024-07-30 | -12.21 | $29.83 | 47411 |
| 2024-07-29 | -19.19 | $29.71 | 99004 |
| 2024-07-26 | -19.19 | $29.71 | 79929 |
| 2024-07-25 | -45.35 | $29.26 | 116300 |
| 2024-07-24 | -48.26 | $29.21 | 89022 |
| 2024-07-23 | -34.30 | $29.45 | 124700 |
| 2024-07-22 | -30.23 | $29.52 | 72100 |
| 2024-07-19 | -38.37 | $29.38 | 67300 |
| 2024-07-18 | -26.16 | $29.59 | 84900 |
| 2024-07-17 | -7.32 | $29.84 | 62300 |
| 2024-07-16 | -0.60 | $29.82 | 44200 |
| 2024-07-15 | -10.07 | $29.33 | 66200 |
| 2024-07-12 | -12.60 | $29.19 | 77403 |
| 2024-07-11 | -2.06 | $29.03 | 79000 |
| 2024-07-10 | -15.38 | $28.74 | 97700 |
| 2024-07-09 | -48.72 | $28.48 | 63907 |
| 2024-07-08 | -51.28 | $28.46 | 103300 |
| 2024-07-05 | -53.85 | $28.44 | 106728 |
| 2024-07-03 | -42.31 | $28.53 | 43500 |
| 2024-07-02 | -48.72 | $28.48 | 84201 |
| 2024-07-01 | -60.26 | $28.39 | 69418 |
| 2024-06-28 | -38.46 | $28.56 | 89130 |
| 2024-06-27 | -51.28 | $28.46 | 54700 |
| 2024-06-26 | -51.28 | $28.46 | 51702 |
| 2024-06-25 | -33.33 | $28.60 | 65200 |
| 2024-06-24 | -14.10 | $28.75 | 205130 |
| 2024-06-21 | -43.02 | $28.57 | 54900 |
| 2024-06-20 | -42.70 | $28.59 | 80500 |
| 2024-06-18 | -54.35 | $28.50 | 91700 |
| 2024-06-17 | -66.99 | $28.42 | 65400 |
| 2024-06-14 | -83.50 | $28.25 | 57500 |
| 2024-06-13 | -77.08 | $28.37 | 78829 |
| 2024-06-12 | -67.71 | $28.46 | 75800 |
| 2024-06-11 | -75.00 | $28.39 | 65238 |
| 2024-06-10 | -55.21 | $28.58 | 62539 |
| 2024-06-07 | -62.50 | $28.51 | 79200 |
| 2024-06-06 | -55.21 | $28.58 | 58639 |
| 2024-06-05 | -51.04 | $28.62 | 162527 |
| 2024-06-04 | -66.67 | $28.47 | 80500 |
| 2024-06-03 | -58.33 | $28.55 | 71243 |
| 2024-05-31 | -35.78 | $28.72 | 75423 |
| 2024-05-30 | -64.29 | $28.30 | 55700 |
| 2024-05-29 | -74.02 | $28.17 | 62400 |
| 2024-05-28 | -52.76 | $28.44 | 55600 |
| 2024-05-24 | -37.80 | $28.63 | 149200 |
| 2024-05-23 | -48.03 | $28.50 | 90633 |
| 2024-05-22 | -19.69 | $28.86 | 75500 |
| 2024-05-21 | -11.02 | $28.97 | 66612 |
| 2024-05-20 | -11.81 | $28.96 | 65538 |
| 2024-05-17 | -1.54 | $29.09 | 96300 |
| 2024-05-16 | -8.39 | $28.99 | 283225 |
| 2024-05-15 | -0.69 | $29.03 | 83904 |
| 2024-05-14 | -4.51 | $28.83 | 50510 |
| 2024-05-13 | -12.78 | $28.72 | 79809 |
| 2024-05-10 | -6.45 | $28.72 | 55400 |
| 2024-05-09 | 0.00 | $28.69 | 84500 |
| 2024-05-08 | -14.56 | $28.44 | 88360 |
| 2024-05-07 | -21.82 | $28.42 | 79700 |
| 2024-05-06 | -41.26 | $28.40 | 71011 |
| 2024-05-03 | -58.04 | $28.16 | 126100 |
| 2024-05-02 | -67.13 | $28.03 | 103100 |
| 2024-05-01 | -81.37 | $27.86 | 59329 |
| 2024-04-30 | -76.40 | $27.94 | 130900 |
| 2024-04-29 | -52.80 | $28.32 | 113100 |
| 2024-04-26 | -61.54 | $28.21 | 116940 |
| 2024-04-25 | -63.16 | $28.19 | 50809 |
| 2024-04-24 | -57.31 | $28.29 | 135312 |
| 2024-04-23 | -58.48 | $28.27 | 76123 |
| 2024-04-22 | -70.76 | $28.06 | 89542 |
| 2024-04-19 | -85.96 | $27.80 | 61800 |
| 2024-04-18 | -94.15 | $27.66 | 57400 |
| 2024-04-17 | -95.32 | $27.64 | 87107 |
| 2024-04-16 | -96.89 | $27.71 | 94800 |
| 2024-04-15 | -95.97 | $27.84 | 73700 |
| 2024-04-12 | -95.38 | $28.03 | 118600 |
| 2024-04-11 | -68.33 | $28.45 | 164712 |
| 2024-04-10 | -63.33 | $28.51 | 111600 |
| 2024-04-09 | -34.17 | $28.86 | 73411 |
| 2024-04-08 | -34.17 | $28.86 | 71100 |
| 2024-04-05 | -32.50 | $28.88 | 60400 |
| 2024-04-04 | -51.67 | $28.65 | 105400 |
| 2024-04-03 | -27.50 | $28.94 | 81536 |
| 2024-04-02 | -25.78 | $28.94 | 4.6M |
| 2024-04-01 | -14.84 | $29.08 | 71606 |
| 2024-03-28 | -5.34 | $29.20 | 109621 |
| 2024-03-27 | -0.81 | $29.10 | 92137 |
| 2024-03-26 | -20.91 | $28.67 | 110500 |
| 2024-03-25 | -19.09 | $28.69 | 130825 |
| 2024-03-22 | -21.82 | $28.66 | 114138 |
| 2024-03-21 | -8.04 | $28.81 | 81046 |
| 2024-03-20 | -9.01 | $28.61 | 97900 |
| 2024-03-19 | -26.32 | $28.36 | 557200 |
| 2024-03-18 | -36.23 | $28.21 | 75800 |
| 2024-03-15 | -42.75 | $28.12 | 125341 |
| 2024-03-14 | -21.01 | $28.42 | 87804 |
| 2024-03-13 | -5.59 | $28.62 | 71000 |
| 2024-03-12 | -3.47 | $28.56 | 113600 |
| 2024-03-11 | -5.33 | $28.49 | 74400 |
| 2024-03-08 | -8.88 | $28.43 | 98900 |
| 2024-03-07 | -4.43 | $28.40 | 151829 |
| 2024-03-06 | -7.48 | $28.25 | 252933 |
| 2024-03-05 | -15.83 | $28.06 | 252323 |
| 2024-03-04 | -7.19 | $28.18 | 236800 |
| 2024-03-01 | -0.79 | $28.15 | 220300 |
| 2024-02-29 | -6.03 | $27.98 | 196038 |
| 2024-02-28 | -7.27 | $27.91 | 111100 |
| 2024-02-27 | -10.00 | $27.88 | 78325 |
| 2024-02-26 | -17.27 | $27.80 | 112300 |
| 2024-02-23 | -3.70 | $27.93 | 92022 |
| 2024-02-22 | -5.21 | $27.76 | 86100 |
| 2024-02-21 | -12.79 | $27.53 | 81031 |
| 2024-02-20 | -23.26 | $27.44 | 121018 |
| 2024-02-16 | -20.93 | $27.46 | 111831 |
| 2024-02-15 | -3.51 | $27.58 | 88700 |
| 2024-02-14 | -22.83 | $27.27 | 78300 |
| 2024-02-13 | -39.37 | $27.06 | 68300 |
| 2024-02-12 | -6.30 | $27.48 | 87001 |
| 2024-02-09 | -2.88 | $27.30 | 129934 |
| 2024-02-08 | -6.73 | $27.26 | 54500 |
| 2024-02-07 | -8.65 | $27.24 | 82100 |
| 2024-02-06 | -20.19 | $27.12 | 99200 |
| 2024-02-05 | -33.65 | $26.98 | 114300 |
| 2024-02-02 | -8.65 | $27.24 | 71200 |
| 2024-02-01 | -6.12 | $27.21 | 78744 |
| 2024-01-31 | -33.67 | $26.94 | 109200 |
| 2024-01-30 | -3.06 | $27.24 | 76347 |
| 2024-01-29 | -3.37 | $27.15 | 318041 |
| 2024-01-26 | -5.06 | $27.04 | 91200 |
| 2024-01-25 | 0.00 | $27.05 | 152313 |
| 2024-01-24 | -30.99 | $26.78 | 93200 |
| 2024-01-23 | -16.90 | $26.88 | 88900 |
| 2024-01-22 | -21.13 | $26.85 | 95703 |
| 2024-01-19 | -32.39 | $26.77 | 82617 |
| 2024-01-18 | -67.61 | $26.52 | 105400 |
| 2024-01-17 | -82.35 | $26.44 | 79129 |
| 2024-01-16 | -57.35 | $26.61 | 108900 |
| 2024-01-12 | -32.35 | $26.78 | 43818 |
| 2024-01-11 | -20.51 | $26.76 | 63210 |
| 2024-01-10 | -11.29 | $26.86 | 90800 |
| 2024-01-09 | -12.41 | $26.82 | 69800 |
| 2024-01-08 | -3.23 | $26.95 | 107300 |
| 2024-01-05 | -18.71 | $26.71 | 89201 |
| 2024-01-04 | -22.93 | $26.64 | 89705 |
| 2024-01-03 | -19.75 | $26.69 | 111700 |
| 2024-01-02 | -6.33 | $26.90 | 131200 |
| 2023-12-29 | -5.63 | $26.85 | 115000 |
| 2023-12-28 | -1.16 | $26.92 | 102800 |
| 2023-12-27 | -2.17 | $26.88 | 111913 |
| 2023-12-26 | -2.63 | $26.85 | 111500 |
| 2023-12-22 | -6.11 | $26.69 | 47500 |
| 2023-12-21 | -9.60 | $26.60 | 76300 |
| 2023-12-20 | -24.86 | $26.32 | 210126 |
| 2023-12-19 | 0.00 | $26.75 | 114335 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.07
2026-07-24
Close Price
$41.23
Vol: 131410Average Directional Index - Detailed Analysis
Minimum
5.16
Average
24.08
Maximum
72.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.07 | $41.23 | 131410 |
| 2026-07-23 | 16.89 | $40.92 | 129400 |
| 2026-07-22 | 17.04 | $41.10 | 197800 |
| 2026-07-21 | 16.80 | $41.12 | 159000 |
| 2026-07-20 | 16.68 | $40.99 | 153307 |
| 2026-07-17 | 16.42 | $41.15 | 108341 |
| 2026-07-16 | 15.92 | $41.29 | 279700 |
| 2026-07-15 | 15.52 | $41.07 | 98731 |
| 2026-07-14 | 15.31 | $40.85 | 86818 |
| 2026-07-13 | 15.16 | $40.98 | 86100 |
| 2026-07-10 | 14.85 | $40.83 | 124918 |
| 2026-07-09 | 14.73 | $40.74 | 103139 |
| 2026-07-08 | 14.75 | $40.52 | 310847 |
| 2026-07-07 | 14.77 | $40.84 | 398948 |
| 2026-07-06 | 14.24 | $40.75 | 132700 |
| 2026-07-02 | 13.84 | $40.63 | 107732 |
| 2026-07-01 | 13.70 | $40.18 | 317800 |
| 2026-06-30 | 13.76 | $40.09 | 116832 |
| 2026-06-29 | 14.11 | $40.03 | 153323 |
| 2026-06-26 | 14.54 | $39.95 | 118200 |
| 2026-06-25 | 15.00 | $40.25 | 177300 |
| 2026-06-24 | 15.09 | $39.81 | 143411 |
| 2026-06-23 | 15.61 | $39.84 | 536500 |
| 2026-06-22 | 16.23 | $40.27 | 248614 |
| 2026-06-18 | 16.24 | $40.04 | 78303 |
| 2026-06-17 | 16.41 | $39.90 | 97100 |
| 2026-06-16 | 16.58 | $40.24 | 85511 |
| 2026-06-15 | 16.20 | $40.32 | 128300 |
| 2026-06-12 | 15.91 | $39.87 | 124548 |
| 2026-06-11 | 16.08 | $39.50 | 189100 |
| 2026-06-10 | 16.72 | $38.79 | 105500 |
| 2026-06-09 | 17.53 | $39.32 | 123700 |
| 2026-06-08 | 18.39 | $39.17 | 106435 |
| 2026-06-05 | 18.67 | $38.99 | 98410 |
| 2026-06-04 | 18.97 | $39.82 | 106501 |
| 2026-06-03 | 18.27 | $39.58 | 127515 |
| 2026-06-02 | 17.77 | $39.54 | 99037 |
| 2026-06-01 | 17.33 | $39.25 | 142218 |
| 2026-05-29 | 17.17 | $39.25 | 155800 |
| 2026-05-28 | 16.78 | $39.22 | 172740 |
| 2026-05-27 | 16.38 | $39.24 | 78202 |
| 2026-05-26 | 15.84 | $39.28 | 94700 |
| 2026-05-22 | 15.40 | $38.95 | 91300 |
| 2026-05-21 | 15.25 | $38.58 | 113545 |
| 2026-05-20 | 15.53 | $38.50 | 66500 |
| 2026-05-19 | 16.02 | $38.19 | 137946 |
| 2026-05-18 | 16.70 | $38.29 | 199309 |
| 2026-05-15 | 17.27 | $38.26 | 55900 |
| 2026-05-14 | 17.75 | $38.71 | 222306 |
| 2026-05-13 | 17.61 | $38.52 | 64700 |
| 2026-05-12 | 17.70 | $38.39 | 97900 |
| 2026-05-11 | 17.98 | $38.45 | 113629 |
| 2026-05-08 | 17.79 | $38.29 | 88442 |
| 2026-05-07 | 17.73 | $38.06 | 130000 |
| 2026-05-06 | 17.67 | $38.48 | 105421 |
| 2026-05-05 | 17.12 | $38.13 | 92200 |
| 2026-05-04 | 16.85 | $37.70 | 134909 |
| 2026-05-01 | 16.77 | $37.87 | 562500 |
| 2026-04-30 | 16.33 | $37.92 | 222400 |
| 2026-04-29 | 16.04 | $37.27 | 75400 |
| 2026-04-28 | 16.53 | $37.17 | 123503 |
| 2026-04-27 | 17.05 | $37.20 | 363726 |
| 2026-04-24 | 17.38 | $37.12 | 361700 |
| 2026-04-23 | 17.84 | $37.09 | 111500 |
| 2026-04-22 | 18.45 | $36.93 | 189946 |
| 2026-04-21 | 18.95 | $36.90 | 85200 |
| 2026-04-20 | 19.47 | $37.08 | 104320 |
| 2026-04-17 | 19.81 | $37.08 | 315200 |
| 2026-04-16 | 20.16 | $36.73 | 123624 |
| 2026-04-15 | 21.06 | $36.63 | 130343 |
| 2026-04-14 | 22.04 | $36.66 | 95600 |
| 2026-04-13 | 23.08 | $36.53 | 90784 |
| 2026-04-10 | 24.20 | $36.22 | 366800 |
| 2026-04-09 | 25.48 | $36.42 | 115200 |
| 2026-04-08 | 26.82 | $36.21 | 138606 |
| 2026-04-07 | 27.94 | $35.33 | 118600 |
| 2026-04-06 | 28.00 | $35.29 | 117041 |
| 2026-04-02 | 28.03 | $35.13 | 155400 |
| 2026-04-01 | 27.98 | $35.09 | 165315 |
| 2026-03-31 | 28.25 | $34.91 | 431900 |
| 2026-03-30 | 28.06 | $34.14 | 434700 |
| 2026-03-27 | 27.31 | $34.25 | 360100 |
| 2026-03-26 | 26.64 | $34.69 | 143500 |
| 2026-03-25 | 26.31 | $35.12 | 175500 |
| 2026-03-24 | 26.15 | $34.93 | 447729 |
| 2026-03-23 | 25.71 | $34.86 | 474200 |
| 2026-03-20 | 25.38 | $34.54 | 215541 |
| 2026-03-19 | 24.53 | $35.11 | 267910 |
| 2026-03-18 | 24.02 | $35.15 | 70524 |
| 2026-03-17 | 23.72 | $35.50 | 99914 |
| 2026-03-16 | 23.79 | $35.38 | 1.7M |
| 2026-03-13 | 23.53 | $35.07 | 193117 |
| 2026-03-12 | 23.11 | $35.08 | 169700 |
| 2026-03-11 | 22.49 | $35.56 | 61800 |
| 2026-03-10 | 22.15 | $35.67 | 130035 |
| 2026-03-09 | 21.95 | $35.75 | 115400 |
| 2026-03-06 | 21.27 | $35.60 | 122800 |
| 2026-03-05 | 20.93 | $36.06 | 69145 |
| 2026-03-04 | 21.22 | $36.46 | 68027 |
| 2026-03-03 | 22.00 | $36.24 | 106800 |
| 2026-03-02 | 22.56 | $36.69 | 79600 |
| 2026-02-27 | 23.03 | $36.82 | 111900 |
| 2026-02-26 | 23.29 | $36.81 | 73923 |
| 2026-02-25 | 23.42 | $36.79 | 229200 |
| 2026-02-24 | 23.63 | $36.61 | 123420 |
| 2026-02-23 | 24.10 | $36.31 | 147721 |
| 2026-02-20 | 24.60 | $36.71 | 189100 |
| 2026-02-19 | 24.60 | $36.52 | 80227 |
| 2026-02-18 | 24.84 | $36.54 | 2.0M |
| 2026-02-17 | 24.86 | $36.46 | 109610 |
| 2026-02-13 | 25.14 | $36.47 | 112300 |
| 2026-02-12 | 25.32 | $36.28 | 318625 |
| 2026-02-11 | 25.51 | $36.67 | 81528 |
| 2026-02-10 | 24.97 | $36.55 | 269800 |
| 2026-02-09 | 24.55 | $36.64 | 116645 |
| 2026-02-06 | 24.11 | $36.63 | 135300 |
| 2026-02-05 | 23.71 | $36.05 | 172100 |
| 2026-02-04 | 23.82 | $36.33 | 306700 |
| 2026-02-03 | 23.39 | $36.30 | 125720 |
| 2026-02-02 | 22.93 | $36.32 | 191800 |
| 2026-01-30 | 22.66 | $36.02 | 269000 |
| 2026-01-29 | 22.84 | $36.07 | 84800 |
| 2026-01-28 | 22.84 | $35.87 | 101004 |
| 2026-01-27 | 23.15 | $35.83 | 123004 |
| 2026-01-26 | 23.61 | $35.78 | 86514 |
| 2026-01-23 | 24.09 | $35.68 | 70548 |
| 2026-01-22 | 24.64 | $35.90 | 100402 |
| 2026-01-21 | 24.75 | $35.74 | 221100 |
| 2026-01-20 | 25.09 | $35.24 | 152000 |
| 2026-01-16 | 25.88 | $35.72 | 82100 |
| 2026-01-15 | 25.53 | $35.71 | 330722 |
| 2026-01-14 | 25.00 | $35.63 | 172500 |
| 2026-01-13 | 24.76 | $35.56 | 252625 |
| 2026-01-12 | 24.33 | $35.66 | 119303 |
| 2026-01-09 | 24.00 | $35.69 | 119200 |
| 2026-01-08 | 23.45 | $35.50 | 290117 |
| 2026-01-07 | 23.13 | $35.25 | 99719 |
| 2026-01-06 | 22.47 | $35.60 | 156924 |
| 2026-01-05 | 21.77 | $35.30 | 290000 |
| 2026-01-02 | 21.36 | $34.95 | 97907 |
| 2025-12-31 | 21.62 | $34.66 | 200307 |
| 2025-12-30 | 21.97 | $34.94 | 64407 |
| 2025-12-29 | 21.68 | $34.94 | 128042 |
| 2025-12-26 | 21.39 | $35.01 | 47500 |
| 2025-12-24 | 20.94 | $35.03 | 81000 |
| 2025-12-23 | 20.46 | $34.90 | 114000 |
| 2025-12-22 | 20.17 | $34.85 | 371217 |
| 2025-12-19 | 19.87 | $34.62 | 112700 |
| 2025-12-18 | 19.84 | $34.60 | 162200 |
| 2025-12-17 | 19.69 | $34.52 | 118000 |
| 2025-12-16 | 19.56 | $34.66 | 110800 |
| 2025-12-15 | 19.36 | $34.88 | 118200 |
| 2025-12-12 | 18.55 | $34.87 | 118500 |
| 2025-12-11 | 17.71 | $35.06 | 88314 |
| 2025-12-10 | 16.90 | $34.83 | 117485 |
| 2025-12-09 | 16.22 | $34.41 | 128705 |
| 2025-12-08 | 15.89 | $34.45 | 147948 |
| 2025-12-05 | 15.54 | $34.64 | 75612 |
| 2025-12-04 | 14.91 | $34.57 | 99216 |
| 2025-12-03 | 14.43 | $34.57 | 99900 |
| 2025-12-02 | 13.96 | $34.29 | 81419 |
| 2025-12-01 | 13.74 | $34.27 | 113600 |
| 2025-11-28 | 13.41 | $34.48 | 167800 |
| 2025-11-26 | 12.90 | $34.26 | 108800 |
| 2025-11-25 | 12.54 | $34.07 | 95461 |
| 2025-11-24 | 12.49 | $33.62 | 156100 |
| 2025-11-21 | 13.10 | $33.32 | 308531 |
| 2025-11-20 | 13.54 | $32.83 | 297725 |
| 2025-11-19 | 14.00 | $33.25 | 144200 |
| 2025-11-18 | 13.96 | $33.29 | 118037 |
| 2025-11-17 | 13.93 | $33.38 | 233600 |
| 2025-11-14 | 14.10 | $33.72 | 114234 |
| 2025-11-13 | 14.73 | $33.85 | 123500 |
| 2025-11-12 | 15.17 | $34.28 | 111223 |
| 2025-11-11 | 14.95 | $34.17 | 75115 |
| 2025-11-10 | 15.01 | $33.94 | 107300 |
| 2025-11-07 | 15.46 | $33.65 | 114703 |
| 2025-11-06 | 16.02 | $33.47 | 136945 |
| 2025-11-05 | 16.84 | $33.72 | 101539 |
| 2025-11-04 | 17.51 | $33.46 | 87736 |
| 2025-11-03 | 18.19 | $33.71 | 104600 |
| 2025-10-31 | 18.90 | $33.74 | 124300 |
| 2025-10-30 | 19.84 | $33.54 | 111502 |
| 2025-10-29 | 20.82 | $33.63 | 195602 |
| 2025-10-28 | 21.69 | $33.92 | 123912 |
| 2025-10-27 | 21.86 | $34.11 | 91400 |
| 2025-10-24 | 21.80 | $33.93 | 86300 |
| 2025-10-23 | 21.88 | $33.69 | 84630 |
| 2025-10-22 | 22.47 | $33.53 | 69513 |
| 2025-10-21 | 23.08 | $33.74 | 100209 |
| 2025-10-20 | 23.36 | $33.63 | 154616 |
| 2025-10-17 | 23.84 | $33.28 | 115721 |
| 2025-10-16 | 24.92 | $33.11 | 97506 |
| 2025-10-15 | 26.06 | $33.42 | 83937 |
| 2025-10-14 | 26.91 | $33.31 | 131800 |
| 2025-10-13 | 28.13 | $33.08 | 113300 |
| 2025-10-10 | 29.20 | $32.73 | 120135 |
| 2025-10-09 | 30.32 | $33.46 | 79602 |
| 2025-10-08 | 30.74 | $33.64 | 70240 |
| 2025-10-07 | 30.84 | $33.59 | 82600 |
| 2025-10-06 | 30.87 | $33.69 | 129001 |
| 2025-10-03 | 30.55 | $33.70 | 133300 |
| 2025-10-02 | 30.21 | $33.53 | 110300 |
| 2025-10-01 | 30.20 | $33.54 | 106167 |
| 2025-09-30 | 30.26 | $33.53 | 161600 |
| 2025-09-29 | 30.40 | $33.49 | 182733 |
| 2025-09-26 | 30.34 | $33.46 | 200927 |
| 2025-09-25 | 30.42 | $33.16 | 133400 |
| 2025-09-24 | 30.83 | $33.28 | 113507 |
| 2025-09-23 | 30.55 | $33.33 | 145000 |
| 2025-09-22 | 30.10 | $33.37 | 291700 |
| 2025-09-19 | 29.92 | $33.43 | 140035 |
| 2025-09-18 | 29.63 | $33.67 | 907124 |
| 2025-09-17 | 28.93 | $33.39 | 80100 |
| 2025-09-16 | 28.27 | $33.29 | 79000 |
| 2025-09-15 | 27.83 | $33.36 | 108818 |
| 2025-09-12 | 27.02 | $33.27 | 112000 |
| 2025-09-11 | 26.17 | $33.53 | 129500 |
| 2025-09-10 | 25.28 | $33.11 | 141217 |
| 2025-09-09 | 24.75 | $33.15 | 124619 |
| 2025-09-08 | 24.05 | $33.12 | 108422 |
| 2025-09-05 | 23.44 | $33.11 | 220000 |
| 2025-09-04 | 22.75 | $33.24 | 129713 |
| 2025-09-03 | 22.20 | $32.95 | 61127 |
| 2025-09-02 | 21.93 | $32.94 | 85500 |
| 2025-08-29 | 21.77 | $33.12 | 76521 |
| 2025-08-28 | 20.82 | $33.08 | 79106 |
| 2025-08-27 | 19.94 | $33.06 | 63800 |
| 2025-08-26 | 19.03 | $32.99 | 53640 |
| 2025-08-25 | 18.27 | $32.88 | 57447 |
| 2025-08-22 | 17.27 | $33.09 | 114304 |
| 2025-08-21 | 16.21 | $32.57 | 101341 |
| 2025-08-20 | 15.87 | $32.68 | 119800 |
| 2025-08-19 | 15.21 | $32.63 | 72700 |
| 2025-08-18 | 14.52 | $32.55 | 104086 |
| 2025-08-15 | 14.11 | $32.50 | 89002 |
| 2025-08-14 | 13.65 | $32.55 | 64444 |
| 2025-08-13 | 13.26 | $32.62 | 161300 |
| 2025-08-12 | 12.86 | $32.33 | 113900 |
| 2025-08-11 | 12.95 | $31.93 | 88707 |
| 2025-08-08 | 13.52 | $32.03 | 90000 |
| 2025-08-07 | 14.21 | $31.82 | 93200 |
| 2025-08-06 | 14.90 | $31.85 | 110100 |
| 2025-08-05 | 15.39 | $31.80 | 74741 |
| 2025-08-04 | 15.90 | $31.81 | 584444 |
| 2025-08-01 | 16.21 | $31.48 | 93902 |
| 2025-07-31 | 16.25 | $31.88 | 161036 |
| 2025-07-30 | 16.85 | $32.05 | 75200 |
| 2025-07-29 | 17.18 | $32.16 | 77613 |
| 2025-07-28 | 17.05 | $32.21 | 113514 |
| 2025-07-25 | 16.81 | $32.29 | 80200 |
| 2025-07-24 | 16.55 | $32.21 | 70500 |
| 2025-07-23 | 16.11 | $32.29 | 165600 |
| 2025-07-22 | 15.69 | $32.06 | 72549 |
| 2025-07-21 | 15.62 | $31.88 | 91900 |
| 2025-07-18 | 15.50 | $31.87 | 75107 |
| 2025-07-17 | 15.57 | $31.87 | 102837 |
| 2025-07-16 | 15.71 | $31.74 | 47700 |
| 2025-07-15 | 16.14 | $31.61 | 63105 |
| 2025-07-14 | 16.33 | $32.02 | 60400 |
| 2025-07-11 | 15.88 | $31.91 | 58909 |
| 2025-07-10 | 15.41 | $32.12 | 76200 |
| 2025-07-09 | 14.79 | $32.03 | 104347 |
| 2025-07-08 | 14.35 | $31.98 | 55000 |
| 2025-07-07 | 13.80 | $31.99 | 145700 |
| 2025-07-03 | 13.22 | $32.26 | 55519 |
| 2025-07-02 | 12.09 | $32.03 | 113100 |
| 2025-07-01 | 11.16 | $32.07 | 81000 |
| 2025-06-30 | 10.19 | $31.77 | 182000 |
| 2025-06-27 | 9.55 | $31.63 | 106600 |
| 2025-06-26 | 8.95 | $31.54 | 59403 |
| 2025-06-25 | 8.66 | $31.33 | 104902 |
| 2025-06-24 | 8.47 | $31.50 | 85506 |
| 2025-06-23 | 8.28 | $31.18 | 265595 |
| 2025-06-20 | 8.64 | $30.91 | 90712 |
| 2025-06-18 | 8.87 | $31.01 | 59200 |
| 2025-06-17 | 9.30 | $30.95 | 73550 |
| 2025-06-16 | 9.78 | $31.22 | 90400 |
| 2025-06-13 | 10.00 | $30.97 | 53209 |
| 2025-06-12 | 10.33 | $31.30 | 75900 |
| 2025-06-11 | 10.42 | $31.22 | 115505 |
| 2025-06-10 | 10.45 | $31.28 | 122149 |
| 2025-06-09 | 10.43 | $31.18 | 145200 |
| 2025-06-06 | 10.46 | $31.20 | 170729 |
| 2025-06-05 | 10.57 | $30.91 | 130300 |
| 2025-06-04 | 10.98 | $30.91 | 161365 |
| 2025-06-03 | 11.29 | $31.05 | 74900 |
| 2025-06-02 | 11.66 | $30.88 | 110900 |
| 2025-05-30 | 12.27 | $30.86 | 103300 |
| 2025-05-29 | 12.79 | $30.79 | 84136 |
| 2025-05-28 | 13.43 | $30.73 | 88700 |
| 2025-05-27 | 13.98 | $30.92 | 101736 |
| 2025-05-23 | 14.60 | $30.45 | 161300 |
| 2025-05-22 | 14.98 | $30.47 | 90821 |
| 2025-05-21 | 15.65 | $30.61 | 192900 |
| 2025-05-20 | 16.33 | $31.18 | 112600 |
| 2025-05-19 | 16.45 | $31.25 | 79018 |
| 2025-05-16 | 16.57 | $31.16 | 180700 |
| 2025-05-15 | 16.75 | $30.88 | 144100 |
| 2025-05-14 | 17.16 | $30.60 | 176600 |
| 2025-05-13 | 17.82 | $30.79 | 1.2M |
| 2025-05-12 | 18.31 | $30.81 | 137226 |
| 2025-05-09 | 18.85 | $30.15 | 112902 |
| 2025-05-08 | 19.65 | $30.14 | 85000 |
| 2025-05-07 | 20.50 | $30.02 | 127009 |
| 2025-05-06 | 21.04 | $29.84 | 108700 |
| 2025-05-05 | 21.49 | $30.03 | 212515 |
| 2025-05-02 | 22.18 | $30.22 | 141632 |
| 2025-05-01 | 22.93 | $29.72 | 94947 |
| 2025-04-30 | 23.37 | $29.87 | 158147 |
| 2025-04-29 | 23.79 | $29.76 | 168415 |
| 2025-04-28 | 24.39 | $29.57 | 274113 |
| 2025-04-25 | 24.82 | $29.46 | 111300 |
| 2025-04-24 | 25.10 | $29.65 | 167700 |
| 2025-04-23 | 25.39 | $29.08 | 224809 |
| 2025-04-22 | 25.69 | $28.91 | 561700 |
| 2025-04-21 | 25.23 | $28.26 | 296000 |
| 2025-04-17 | 24.41 | $28.75 | 132000 |
| 2025-04-16 | 23.93 | $28.76 | 237100 |
| 2025-04-15 | 23.42 | $29.11 | 421000 |
| 2025-04-14 | 23.21 | $29.15 | 308200 |
| 2025-04-11 | 22.92 | $28.85 | 432300 |
| 2025-04-10 | 22.16 | $28.34 | 287107 |
| 2025-04-09 | 21.26 | $29.41 | 1.9M |
| 2025-04-08 | 20.32 | $27.30 | 971844 |
| 2025-04-07 | 18.34 | $27.71 | 802000 |
| 2025-04-04 | 16.17 | $27.88 | 345242 |
| 2025-04-03 | 14.35 | $29.62 | 250906 |
| 2025-04-02 | 13.65 | $30.92 | 207700 |
| 2025-04-01 | 13.92 | $30.72 | 358242 |
| 2025-03-31 | 13.87 | $30.74 | 309900 |
| 2025-03-28 | 13.83 | $30.45 | 122300 |
| 2025-03-27 | 14.02 | $30.89 | 93800 |
| 2025-03-26 | 14.62 | $30.97 | 111500 |
| 2025-03-25 | 15.11 | $31.00 | 112400 |
| 2025-03-24 | 15.75 | $31.03 | 378822 |
| 2025-03-21 | 16.51 | $30.59 | 93118 |
| 2025-03-20 | 16.74 | $30.89 | 96841 |
| 2025-03-19 | 17.43 | $30.92 | 109626 |
| 2025-03-18 | 18.17 | $30.71 | 662700 |
| 2025-03-17 | 18.40 | $30.84 | 231424 |
| 2025-03-14 | 18.64 | $30.49 | 234528 |
| 2025-03-13 | 17.94 | $29.90 | 218700 |
| 2025-03-12 | 16.63 | $30.13 | 168000 |
| 2025-03-11 | 15.38 | $30.23 | 179006 |
| 2025-03-10 | 14.15 | $30.56 | 189900 |
| 2025-03-07 | 13.20 | $31.01 | 114230 |
| 2025-03-06 | 12.54 | $30.78 | 131205 |
| 2025-03-05 | 11.99 | $31.12 | 121200 |
| 2025-03-04 | 11.49 | $30.88 | 647500 |
| 2025-03-03 | 11.02 | $31.51 | 126703 |
| 2025-02-28 | 11.50 | $31.84 | 227100 |
| 2025-02-27 | 11.55 | $31.44 | 110956 |
| 2025-02-26 | 11.74 | $31.54 | 290731 |
| 2025-02-25 | 11.85 | $31.58 | 117000 |
| 2025-02-24 | 11.78 | $31.55 | 215300 |
| 2025-02-21 | 11.79 | $31.50 | 66800 |
| 2025-02-20 | 11.81 | $31.98 | 118200 |
| 2025-02-19 | 12.41 | $32.18 | 98101 |
| 2025-02-18 | 12.67 | $32.13 | 164100 |
| 2025-02-14 | 13.04 | $31.92 | 78100 |
| 2025-02-13 | 13.51 | $31.98 | 90100 |
| 2025-02-12 | 14.14 | $31.72 | 69502 |
| 2025-02-11 | 14.49 | $31.87 | 54646 |
| 2025-02-10 | 15.10 | $31.78 | 93400 |
| 2025-02-07 | 15.63 | $31.77 | 89649 |
| 2025-02-06 | 16.28 | $31.92 | 79800 |
| 2025-02-05 | 17.08 | $31.92 | 101400 |
| 2025-02-04 | 17.79 | $31.69 | 116200 |
| 2025-02-03 | 18.25 | $31.69 | 92141 |
| 2025-01-31 | 18.74 | $31.83 | 133883 |
| 2025-01-30 | 19.35 | $32.04 | 103703 |
| 2025-01-29 | 19.82 | $31.75 | 142200 |
| 2025-01-28 | 20.58 | $31.81 | 117300 |
| 2025-01-27 | 21.27 | $31.96 | 148961 |
| 2025-01-24 | 21.99 | $31.85 | 103500 |
| 2025-01-23 | 22.55 | $31.86 | 100948 |
| 2025-01-22 | 23.26 | $31.68 | 437700 |
| 2025-01-21 | 23.94 | $31.85 | 110800 |
| 2025-01-17 | 24.67 | $31.42 | 106307 |
| 2025-01-16 | 25.87 | $31.27 | 111919 |
| 2025-01-15 | 26.96 | $31.06 | 112600 |
| 2025-01-14 | 27.83 | $30.67 | 186434 |
| 2025-01-13 | 27.92 | $30.42 | 305831 |
| 2025-01-10 | 27.44 | $30.17 | 182748 |
| 2025-01-08 | 26.99 | $30.63 | 139432 |
| 2025-01-07 | 26.77 | $30.60 | 160200 |
| 2025-01-06 | 26.70 | $30.66 | 369305 |
| 2025-01-03 | 26.74 | $30.68 | 199936 |
| 2025-01-02 | 26.28 | $30.38 | 150400 |
| 2024-12-31 | 25.81 | $30.47 | 6.5M |
| 2024-12-30 | 24.98 | $30.40 | 149900 |
| 2024-12-27 | 23.98 | $30.68 | 93935 |
| 2024-12-26 | 23.27 | $30.92 | 153624 |
| 2024-12-24 | 22.69 | $30.87 | 79700 |
| 2024-12-23 | 21.96 | $30.63 | 704702 |
| 2024-12-20 | 20.70 | $30.58 | 369538 |
| 2024-12-19 | 19.37 | $30.33 | 404700 |
| 2024-12-18 | 18.18 | $30.40 | 148335 |
| 2024-12-17 | 17.00 | $31.25 | 118338 |
| 2024-12-16 | 16.61 | $31.43 | 168019 |
| 2024-12-13 | 16.53 | $31.57 | 130500 |
| 2024-12-12 | 16.61 | $31.69 | 65016 |
| 2024-12-11 | 16.95 | $31.86 | 50115 |
| 2024-12-10 | 17.59 | $31.92 | 87714 |
| 2024-12-09 | 18.31 | $32.09 | 223636 |
| 2024-12-06 | 19.11 | $32.36 | 95400 |
| 2024-12-05 | 19.52 | $32.42 | 497433 |
| 2024-12-04 | 19.73 | $32.53 | 134900 |
| 2024-12-03 | 19.99 | $32.53 | 70500 |
| 2024-12-02 | 20.03 | $32.68 | 72900 |
| 2024-11-29 | 19.85 | $32.84 | 144828 |
| 2024-11-27 | 19.29 | $32.74 | 72900 |
| 2024-11-26 | 18.71 | $32.77 | 49337 |
| 2024-11-25 | 18.25 | $32.74 | 89604 |
| 2024-11-22 | 17.53 | $32.56 | 106900 |
| 2024-11-21 | 17.15 | $32.26 | 98205 |
| 2024-11-20 | 17.07 | $31.83 | 103500 |
| 2024-11-19 | 17.72 | $31.76 | 60700 |
| 2024-11-18 | 18.45 | $31.88 | 75800 |
| 2024-11-15 | 18.80 | $31.79 | 69900 |
| 2024-11-14 | 19.17 | $31.96 | 70746 |
| 2024-11-13 | 19.12 | $32.22 | 65100 |
| 2024-11-12 | 18.51 | $32.20 | 71919 |
| 2024-11-11 | 17.86 | $32.45 | 76100 |
| 2024-11-08 | 16.63 | $32.23 | 82900 |
| 2024-11-07 | 15.64 | $32.02 | 117508 |
| 2024-11-06 | 14.79 | $32.08 | 316648 |
| 2024-11-05 | 13.89 | $31.18 | 114500 |
| 2024-11-04 | 14.59 | $30.81 | 182821 |
| 2024-11-01 | 14.73 | $30.85 | 83800 |
| 2024-10-31 | 15.13 | $30.79 | 100812 |
| 2024-10-30 | 15.56 | $30.98 | 51900 |
| 2024-10-29 | 16.26 | $31.04 | 47800 |
| 2024-10-28 | 16.96 | $31.17 | 58119 |
| 2024-10-25 | 17.62 | $30.97 | 98400 |
| 2024-10-24 | 18.31 | $31.16 | 53300 |
| 2024-10-23 | 18.75 | $31.20 | 186600 |
| 2024-10-22 | 19.18 | $31.28 | 65100 |
| 2024-10-21 | 19.51 | $31.37 | 515721 |
| 2024-10-18 | 19.40 | $31.63 | 115123 |
| 2024-10-17 | 18.83 | $31.60 | 47704 |
| 2024-10-16 | 18.03 | $31.64 | 70700 |
| 2024-10-15 | 17.19 | $31.41 | 81107 |
| 2024-10-14 | 16.34 | $31.53 | 76242 |
| 2024-10-11 | 15.53 | $31.31 | 76700 |
| 2024-10-10 | 15.01 | $30.99 | 78624 |
| 2024-10-09 | 14.89 | $31.10 | 78236 |
| 2024-10-08 | 14.76 | $30.88 | 42600 |
| 2024-10-07 | 15.01 | $30.76 | 53700 |
| 2024-10-04 | 15.26 | $30.98 | 103101 |
| 2024-10-03 | 15.36 | $30.71 | 63600 |
| 2024-10-02 | 15.84 | $30.85 | 73447 |
| 2024-10-01 | 16.03 | $30.88 | 73233 |
| 2024-09-30 | 16.23 | $30.96 | 110540 |
| 2024-09-27 | 16.43 | $30.85 | 79000 |
| 2024-09-26 | 16.38 | $30.79 | 139740 |
| 2024-09-25 | 16.67 | $30.59 | 407800 |
| 2024-09-24 | 16.97 | $30.78 | 55600 |
| 2024-09-23 | 16.99 | $30.76 | 368700 |
| 2024-09-20 | 17.05 | $30.62 | 69002 |
| 2024-09-19 | 17.31 | $30.80 | 36705 |
| 2024-09-18 | 17.17 | $30.50 | 32946 |
| 2024-09-17 | 17.11 | $30.55 | 60133 |
| 2024-09-16 | 17.22 | $30.55 | 78211 |
| 2024-09-13 | 17.54 | $30.28 | 53100 |
| 2024-09-12 | 18.21 | $30.06 | 84200 |
| 2024-09-11 | 19.00 | $29.90 | 45200 |
| 2024-09-10 | 19.51 | $29.90 | 49500 |
| 2024-09-09 | 20.41 | $29.94 | 56311 |
| 2024-09-06 | 21.15 | $29.67 | 58200 |
| 2024-09-05 | 21.93 | $29.98 | 102800 |
| 2024-09-04 | 22.18 | $30.24 | 71038 |
| 2024-09-03 | 21.92 | $30.29 | 80245 |
| 2024-08-30 | 21.57 | $30.71 | 105800 |
| 2024-08-29 | 20.83 | $30.44 | 48600 |
| 2024-08-28 | 20.21 | $30.27 | 89217 |
| 2024-08-27 | 19.75 | $30.32 | 41202 |
| 2024-08-26 | 19.10 | $30.31 | 81840 |
| 2024-08-23 | 18.31 | $30.27 | 64600 |
| 2024-08-22 | 17.67 | $29.88 | 78200 |
| 2024-08-21 | 17.31 | $29.95 | 28800 |
| 2024-08-20 | 17.00 | $29.78 | 109300 |
| 2024-08-19 | 16.75 | $29.90 | 73028 |
| 2024-08-16 | 16.49 | $29.68 | 96400 |
| 2024-08-15 | 16.48 | $29.54 | 66000 |
| 2024-08-14 | 16.56 | $29.26 | 47700 |
| 2024-08-13 | 17.07 | $29.12 | 76100 |
| 2024-08-12 | 17.86 | $28.83 | 105943 |
| 2024-08-09 | 18.71 | $28.96 | 46645 |
| 2024-08-08 | 19.60 | $28.92 | 60600 |
| 2024-08-07 | 20.40 | $28.42 | 69546 |
| 2024-08-06 | 21.25 | $28.55 | 214300 |
| 2024-08-05 | 22.00 | $28.34 | 199330 |
| 2024-08-02 | 22.32 | $29.08 | 72812 |
| 2024-08-01 | 23.48 | $29.59 | 60740 |
| 2024-07-31 | 23.60 | $29.88 | 90422 |
| 2024-07-30 | 22.82 | $29.83 | 47411 |
| 2024-07-29 | 22.31 | $29.71 | 99004 |
| 2024-07-26 | 21.94 | $29.71 | 79929 |
| 2024-07-25 | 21.56 | $29.26 | 116300 |
| 2024-07-24 | 21.48 | $29.21 | 89022 |
| 2024-07-23 | 21.56 | $29.45 | 124700 |
| 2024-07-22 | 21.03 | $29.52 | 72100 |
| 2024-07-19 | 20.53 | $29.38 | 67300 |
| 2024-07-18 | 19.85 | $29.59 | 84900 |
| 2024-07-17 | 18.59 | $29.84 | 62300 |
| 2024-07-16 | 16.98 | $29.82 | 44200 |
| 2024-07-15 | 15.42 | $29.33 | 66200 |
| 2024-07-12 | 14.17 | $29.19 | 77403 |
| 2024-07-11 | 13.01 | $29.03 | 79000 |
| 2024-07-10 | 12.22 | $28.74 | 97700 |
| 2024-07-09 | 11.89 | $28.48 | 63907 |
| 2024-07-08 | 11.77 | $28.46 | 103300 |
| 2024-07-05 | 11.71 | $28.44 | 106728 |
| 2024-07-03 | 11.92 | $28.53 | 43500 |
| 2024-07-02 | 11.76 | $28.48 | 84201 |
| 2024-07-01 | 11.79 | $28.39 | 69418 |
| 2024-06-28 | 11.77 | $28.56 | 89130 |
| 2024-06-27 | 11.55 | $28.46 | 54700 |
| 2024-06-26 | 11.72 | $28.46 | 51702 |
| 2024-06-25 | 11.81 | $28.60 | 65200 |
| 2024-06-24 | 11.73 | $28.75 | 205130 |
| 2024-06-21 | 11.44 | $28.57 | 54900 |
| 2024-06-20 | 11.67 | $28.59 | 80500 |
| 2024-06-18 | 11.79 | $28.50 | 91700 |
| 2024-06-17 | 12.16 | $28.42 | 65400 |
| 2024-06-14 | 12.75 | $28.25 | 57500 |
| 2024-06-13 | 13.10 | $28.37 | 78829 |
| 2024-06-12 | 13.74 | $28.46 | 75800 |
| 2024-06-11 | 14.09 | $28.39 | 65238 |
| 2024-06-10 | 14.74 | $28.58 | 62539 |
| 2024-06-07 | 15.21 | $28.51 | 79200 |
| 2024-06-06 | 15.70 | $28.58 | 58639 |
| 2024-06-05 | 16.02 | $28.62 | 162527 |
| 2024-06-04 | 16.44 | $28.47 | 80500 |
| 2024-06-03 | 17.06 | $28.55 | 71243 |
| 2024-05-31 | 17.64 | $28.72 | 75423 |
| 2024-05-30 | 18.39 | $28.30 | 55700 |
| 2024-05-29 | 18.66 | $28.17 | 62400 |
| 2024-05-28 | 18.75 | $28.44 | 55600 |
| 2024-05-24 | 19.27 | $28.63 | 149200 |
| 2024-05-23 | 20.27 | $28.50 | 90633 |
| 2024-05-22 | 21.32 | $28.86 | 75500 |
| 2024-05-21 | 21.66 | $28.97 | 66612 |
| 2024-05-20 | 21.71 | $28.96 | 65538 |
| 2024-05-17 | 21.65 | $29.09 | 96300 |
| 2024-05-16 | 21.47 | $28.99 | 283225 |
| 2024-05-15 | 21.26 | $29.03 | 83904 |
| 2024-05-14 | 21.15 | $28.83 | 50510 |
| 2024-05-13 | 21.38 | $28.72 | 79809 |
| 2024-05-10 | 21.63 | $28.72 | 55400 |
| 2024-05-09 | 22.05 | $28.69 | 84500 |
| 2024-05-08 | 22.68 | $28.44 | 88360 |
| 2024-05-07 | 23.74 | $28.42 | 79700 |
| 2024-05-06 | 24.67 | $28.40 | 71011 |
| 2024-05-03 | 25.82 | $28.16 | 126100 |
| 2024-05-02 | 27.05 | $28.03 | 103100 |
| 2024-05-01 | 27.98 | $27.86 | 59329 |
| 2024-04-30 | 28.97 | $27.94 | 130900 |
| 2024-04-29 | 30.17 | $28.32 | 113100 |
| 2024-04-26 | 31.54 | $28.21 | 116940 |
| 2024-04-25 | 33.11 | $28.19 | 50809 |
| 2024-04-24 | 34.84 | $28.29 | 135312 |
| 2024-04-23 | 36.37 | $28.27 | 76123 |
| 2024-04-22 | 37.99 | $28.06 | 89542 |
| 2024-04-19 | 39.93 | $27.80 | 61800 |
| 2024-04-18 | 41.41 | $27.66 | 57400 |
| 2024-04-17 | 42.98 | $27.64 | 87107 |
| 2024-04-16 | 44.62 | $27.71 | 94800 |
| 2024-04-15 | 46.51 | $27.84 | 73700 |
| 2024-04-12 | 48.68 | $28.03 | 118600 |
| 2024-04-11 | 51.21 | $28.45 | 164712 |
| 2024-04-10 | 53.22 | $28.51 | 111600 |
| 2024-04-09 | 55.15 | $28.86 | 73411 |
| 2024-04-08 | 56.63 | $28.86 | 71100 |
| 2024-04-05 | 57.77 | $28.88 | 60400 |
| 2024-04-04 | 59.01 | $28.65 | 105400 |
| 2024-04-03 | 60.33 | $28.94 | 81536 |
| 2024-04-02 | 61.17 | $28.94 | 4.6M |
| 2024-04-01 | 62.08 | $29.08 | 71606 |
| 2024-03-28 | 62.47 | $29.20 | 109621 |
| 2024-03-27 | 62.69 | $29.10 | 92137 |
| 2024-03-26 | 63.04 | $28.67 | 110500 |
| 2024-03-25 | 63.67 | $28.69 | 130825 |
| 2024-03-22 | 64.34 | $28.66 | 114138 |
| 2024-03-21 | 64.95 | $28.81 | 81046 |
| 2024-03-20 | 65.43 | $28.61 | 97900 |
| 2024-03-19 | 66.12 | $28.36 | 557200 |
| 2024-03-18 | 67.05 | $28.21 | 75800 |
| 2024-03-15 | 68.10 | $28.12 | 125341 |
| 2024-03-14 | 69.26 | $28.42 | 87804 |
| 2024-03-13 | 70.03 | $28.62 | 71000 |
| 2024-03-12 | 70.15 | $28.56 | 113600 |
| 2024-03-11 | 70.33 | $28.49 | 74400 |
| 2024-03-08 | 70.56 | $28.43 | 98900 |
| 2024-03-07 | 70.56 | $28.40 | 151829 |
| 2024-03-06 | 70.60 | $28.25 | 252933 |
| 2024-03-05 | 70.70 | $28.06 | 252323 |
| 2024-03-04 | 70.84 | $28.18 | 236800 |
| 2024-03-01 | 70.78 | $28.15 | 220300 |
| 2024-02-29 | 70.76 | $27.98 | 196038 |
| 2024-02-28 | 70.78 | $27.91 | 111100 |
| 2024-02-27 | 70.83 | $27.88 | 78325 |
| 2024-02-26 | 70.92 | $27.80 | 112300 |
| 2024-02-23 | 71.01 | $27.93 | 92022 |
| 2024-02-22 | 71.11 | $27.76 | 86100 |
| 2024-02-21 | 71.27 | $27.53 | 81031 |
| 2024-02-20 | 71.54 | $27.44 | 121018 |
| 2024-02-16 | 71.83 | $27.46 | 111831 |
| 2024-02-15 | 71.91 | $27.58 | 88700 |
| 2024-02-14 | 72.01 | $27.27 | 78300 |
| 2024-02-13 | 72.21 | $27.06 | 68300 |
| 2024-02-12 | 72.44 | $27.48 | 87001 |
| 2024-02-09 | 72.10 | $27.30 | 129934 |
| 2024-02-08 | 71.78 | $27.26 | 54500 |
| 2024-02-07 | 71.47 | $27.24 | 82100 |
| 2024-02-06 | 71.12 | $27.12 | 99200 |
| 2024-02-05 | 70.78 | $26.98 | 114300 |
| 2024-02-02 | 70.42 | $27.24 | 71200 |
| 2024-02-01 | 69.84 | $27.21 | 78744 |
| 2024-01-31 | 69.25 | $26.94 | 109200 |
| 2024-01-30 | 68.57 | $27.24 | 76347 |
| 2024-01-29 | 67.66 | $27.15 | 318041 |
| 2024-01-26 | 66.72 | $27.04 | 91200 |
| 2024-01-25 | 65.73 | $27.05 | 152313 |
| 2024-01-24 | 64.69 | $26.78 | 93200 |
| 2024-01-23 | 63.60 | $26.88 | 88900 |
| 2024-01-22 | 62.47 | $26.85 | 95703 |
| 2024-01-19 | 61.25 | $26.77 | 82617 |
| 2024-01-18 | 59.98 | $26.52 | 105400 |
| 2024-01-17 | 58.66 | $26.44 | 79129 |
| 2024-01-16 | 57.23 | $26.61 | 108900 |
| 2024-01-12 | 55.56 | $26.78 | 43818 |
| 2024-01-11 | 53.64 | $26.76 | 63210 |
| 2024-01-10 | 51.61 | $26.86 | 90800 |
| 2024-01-09 | 49.36 | $26.82 | 69800 |
| 2024-01-08 | 46.97 | $26.95 | 107300 |
| 2024-01-05 | 44.45 | $26.71 | 89201 |
| 2024-01-04 | 41.80 | $26.64 | 89705 |
| 2024-01-03 | 38.99 | $26.69 | 111700 |
| 2024-01-02 | 36.02 | $26.90 | 131200 |
| 2023-12-29 | 32.90 | $26.85 | 115000 |
| 2023-12-28 | 29.55 | $26.92 | 102800 |
| 2023-12-27 | 25.98 | $26.88 | 111913 |
| 2023-12-26 | 22.23 | $26.85 | 111500 |
| 2023-12-22 | 18.29 | $26.69 | 47500 |
| 2023-12-21 | 14.13 | $26.60 | 76300 |
| 2023-12-20 | 9.76 | $26.32 | 210126 |
| 2023-12-19 | 5.16 | $26.75 | 114335 |
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