Is Fidelity Enhanced Small Cap ETF (FESM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Enhanced Small Cap ETF (FESM) research center and poll results.
AMEX : FESM
Fidelity Enhanced Small Cap ETF — Technical Indicators
$46.72 USD
-$0.06 (-0.13%)
- Volume
- 854.62K
- Average Volume
- 755.75K
- Market Capitalization
- $3.14B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.62
- Year Low
- $31.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
47.44
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.89
Average
33.82
Maximum
47.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.44 | $46.72 | 854630 |
| 2026-07-23 | 47.49 | $46.78 | 911158 |
| 2026-07-22 | 47.51 | $47.10 | 612500 |
| 2026-07-21 | 47.49 | $47.64 | 837390 |
| 2026-07-20 | 47.47 | $46.93 | 899800 |
| 2026-07-17 | 47.46 | $47.22 | 798139 |
| 2026-07-16 | 47.40 | $47.54 | 910919 |
| 2026-07-15 | 47.33 | $47.56 | 1.6M |
| 2026-07-14 | 47.29 | $47.33 | 571900 |
| 2026-07-13 | 47.24 | $47.13 | 893756 |
| 2026-07-10 | 47.18 | $47.53 | 2.2M |
| 2026-07-09 | 47.03 | $47.78 | 614209 |
| 2026-07-08 | 46.89 | $47.00 | 1.0M |
| 2026-07-07 | 46.77 | $47.37 | 1.2M |
| 2026-07-06 | 46.61 | $47.79 | 928992 |
| 2026-07-02 | 46.51 | $47.59 | 751712 |
| 2026-07-01 | 46.39 | $48.12 | 1.2M |
| 2026-06-30 | 46.27 | $48.29 | 707909 |
| 2026-06-29 | 46.13 | $47.86 | 775143 |
| 2026-06-26 | 46.01 | $47.61 | 976500 |
| 2026-06-25 | 45.92 | $47.57 | 799200 |
| 2026-06-24 | 45.83 | $47.17 | 536700 |
| 2026-06-23 | 45.75 | $46.84 | 747453 |
| 2026-06-22 | 45.65 | $47.21 | 753023 |
| 2026-06-18 | 45.51 | $46.77 | 810336 |
| 2026-06-17 | 45.38 | $45.90 | 577400 |
| 2026-06-16 | 45.23 | $46.27 | 568500 |
| 2026-06-15 | 45.08 | $46.68 | 582700 |
| 2026-06-12 | 44.92 | $46.33 | 479600 |
| 2026-06-11 | 44.82 | $45.87 | 1.2M |
| 2026-06-10 | 44.74 | $44.54 | 653500 |
| 2026-06-09 | 44.72 | $44.94 | 1.1M |
| 2026-06-08 | 44.70 | $44.62 | 526988 |
| 2026-06-05 | 44.70 | $44.31 | 668960 |
| 2026-06-04 | 44.70 | $45.78 | 312644 |
| 2026-06-03 | 44.66 | $45.09 | 820100 |
| 2026-06-02 | 44.63 | $45.78 | 468300 |
| 2026-06-01 | 44.53 | $45.41 | 587500 |
| 2026-05-29 | 44.45 | $45.56 | 435100 |
| 2026-05-28 | 44.34 | $45.82 | 540200 |
| 2026-05-27 | 44.18 | $45.67 | 684400 |
| 2026-05-26 | 44.03 | $45.66 | 509453 |
| 2026-05-22 | 43.89 | $44.81 | 538700 |
| 2026-05-21 | 43.79 | $44.42 | 500500 |
| 2026-05-20 | 43.69 | $44.05 | 1.0M |
| 2026-05-19 | 43.62 | $42.95 | 487600 |
| 2026-05-18 | 43.59 | $43.35 | 897804 |
| 2026-05-15 | 43.55 | $43.45 | 403841 |
| 2026-05-14 | 43.50 | $44.39 | 956528 |
| 2026-05-13 | 43.35 | $44.13 | 504000 |
| 2026-05-12 | 43.21 | $44.16 | 639600 |
| 2026-05-11 | 43.06 | $44.68 | 470300 |
| 2026-05-08 | 42.85 | $44.53 | 520620 |
| 2026-05-07 | 42.62 | $44.26 | 987515 |
| 2026-05-06 | 42.41 | $45.08 | 475311 |
| 2026-05-05 | 42.15 | $44.47 | 335600 |
| 2026-05-04 | 41.87 | $43.72 | 589600 |
| 2026-05-01 | 41.62 | $43.84 | 448420 |
| 2026-04-30 | 41.36 | $43.44 | 2.3M |
| 2026-04-29 | 41.10 | $42.62 | 506600 |
| 2026-04-28 | 40.87 | $42.53 | 779431 |
| 2026-04-27 | 40.58 | $42.90 | 360409 |
| 2026-04-24 | 40.30 | $42.91 | 471523 |
| 2026-04-23 | 40.06 | $42.42 | 1.0M |
| 2026-04-22 | 39.87 | $42.60 | 455300 |
| 2026-04-21 | 39.65 | $42.30 | 477600 |
| 2026-04-20 | 39.42 | $42.66 | 359000 |
| 2026-04-17 | 39.14 | $42.31 | 578820 |
| 2026-04-16 | 38.93 | $41.42 | 620013 |
| 2026-04-15 | 38.74 | $41.31 | 711500 |
| 2026-04-14 | 38.58 | $41.11 | 773201 |
| 2026-04-13 | 38.42 | $40.56 | 823720 |
| 2026-04-10 | 38.27 | $39.90 | 368437 |
| 2026-04-09 | 38.16 | $40.12 | 792746 |
| 2026-04-08 | 38.08 | $39.90 | 937519 |
| 2026-04-07 | 38.01 | $38.84 | 499713 |
| 2026-04-06 | 38.00 | $38.70 | 518527 |
| 2026-04-02 | 37.99 | $38.59 | 387100 |
| 2026-04-01 | 38.02 | $38.29 | 747600 |
| 2026-03-31 | 38.11 | $38.00 | 649400 |
| 2026-03-30 | 38.19 | $36.79 | 437336 |
| 2026-03-27 | 38.37 | $37.33 | 398517 |
| 2026-03-26 | 38.51 | $37.99 | 349718 |
| 2026-03-25 | 38.64 | $38.62 | 855100 |
| 2026-03-24 | 38.73 | $38.16 | 484343 |
| 2026-03-23 | 38.83 | $37.86 | 529946 |
| 2026-03-20 | 38.92 | $37.05 | 695389 |
| 2026-03-19 | 39.08 | $37.96 | 417948 |
| 2026-03-18 | 39.20 | $37.69 | 507500 |
| 2026-03-17 | 39.32 | $38.19 | 458539 |
| 2026-03-16 | 39.41 | $37.89 | 556000 |
| 2026-03-13 | 39.52 | $37.54 | 2.2M |
| 2026-03-12 | 39.63 | $37.65 | 2.5M |
| 2026-03-11 | 39.76 | $38.48 | 283551 |
| 2026-03-10 | 39.87 | $38.64 | 470800 |
| 2026-03-09 | 39.97 | $38.67 | 699300 |
| 2026-03-06 | 40.06 | $38.31 | 761742 |
| 2026-03-05 | 40.09 | $39.29 | 398315 |
| 2026-03-04 | 40.10 | $40.07 | 831100 |
| 2026-03-03 | 40.10 | $39.67 | 631000 |
| 2026-03-02 | 40.12 | $40.37 | 582257 |
| 2026-02-27 | 40.08 | $40.00 | 514200 |
| 2026-02-26 | 40.09 | $40.68 | 444235 |
| 2026-02-25 | 40.06 | $40.48 | 476610 |
| 2026-02-24 | 40.05 | $40.03 | 478332 |
| 2026-02-23 | 40.07 | $39.67 | 487800 |
| 2026-02-20 | 40.10 | $40.35 | 571403 |
| 2026-02-19 | 40.13 | $40.29 | 384217 |
| 2026-02-18 | 40.15 | $40.20 | 893941 |
| 2026-02-17 | 40.14 | $40.00 | 671047 |
| 2026-02-13 | 40.15 | $40.08 | 733425 |
| 2026-02-12 | 40.17 | $39.57 | 835700 |
| 2026-02-11 | 40.18 | $40.37 | 641632 |
| 2026-02-10 | 40.15 | $40.59 | 523415 |
| 2026-02-09 | 40.11 | $40.70 | 689800 |
| 2026-02-06 | 40.06 | $40.38 | 549521 |
| 2026-02-05 | 40.01 | $38.94 | 1.0M |
| 2026-02-04 | 40.02 | $39.58 | 1.1M |
| 2026-02-03 | 40.01 | $39.99 | 1.4M |
| 2026-02-02 | 39.94 | $40.08 | 1.3M |
| 2026-01-30 | 39.84 | $39.66 | 747023 |
| 2026-01-29 | 39.75 | $40.18 | 626849 |
| 2026-01-28 | 39.64 | $40.09 | 565074 |
| 2026-01-27 | 39.55 | $40.27 | 594735 |
| 2026-01-26 | 39.46 | $40.31 | 845300 |
| 2026-01-23 | 39.38 | $40.33 | 921435 |
| 2026-01-22 | 39.29 | $41.06 | 1.3M |
| 2026-01-21 | 39.18 | $40.64 | 745019 |
| 2026-01-20 | 39.06 | $39.88 | 737385 |
| 2026-01-16 | 38.97 | $40.35 | 525805 |
| 2026-01-15 | 38.85 | $40.34 | 732200 |
| 2026-01-14 | 38.74 | $39.88 | 443839 |
| 2026-01-13 | 38.67 | $39.76 | 692200 |
| 2026-01-12 | 38.61 | $39.78 | 578902 |
| 2026-01-09 | 38.59 | $39.70 | 669505 |
| 2026-01-08 | 38.54 | $39.43 | 433400 |
| 2026-01-07 | 38.49 | $39.13 | 638600 |
| 2026-01-06 | 38.44 | $39.24 | 559700 |
| 2026-01-05 | 38.38 | $38.70 | 513227 |
| 2026-01-02 | 38.37 | $38.06 | 505005 |
| 2025-12-31 | 38.37 | $37.78 | 245300 |
| 2025-12-30 | 38.35 | $38.07 | 335300 |
| 2025-12-29 | 38.32 | $38.26 | 351300 |
| 2025-12-26 | 38.30 | $38.49 | 324483 |
| 2025-12-24 | 38.27 | $38.66 | 291400 |
| 2025-12-23 | 38.21 | $38.56 | 488400 |
| 2025-12-22 | 38.11 | $38.79 | 921834 |
| 2025-12-19 | 37.96 | $38.36 | 771944 |
| 2025-12-18 | 37.79 | $38.10 | 904240 |
| 2025-12-17 | 37.67 | $37.86 | 562700 |
| 2025-12-16 | 37.55 | $38.19 | 318241 |
| 2025-12-15 | 37.42 | $38.39 | 341745 |
| 2025-12-12 | 37.32 | $38.73 | 635429 |
| 2025-12-11 | 37.19 | $39.27 | 437500 |
| 2025-12-10 | 37.09 | $38.81 | 470027 |
| 2025-12-09 | 37.02 | $38.30 | 484100 |
| 2025-12-08 | 36.96 | $38.15 | 780524 |
| 2025-12-05 | 36.89 | $38.16 | 249236 |
| 2025-12-04 | 36.81 | $38.35 | 403844 |
| 2025-12-03 | 36.74 | $38.03 | 342700 |
| 2025-12-02 | 36.66 | $37.50 | 236800 |
| 2025-12-01 | 36.64 | $37.46 | 229541 |
| 2025-11-28 | 36.63 | $37.92 | 109300 |
| 2025-11-26 | 36.58 | $37.73 | 536125 |
| 2025-11-25 | 36.56 | $37.44 | 453500 |
| 2025-11-24 | 36.57 | $36.59 | 311338 |
| 2025-11-21 | 36.63 | $35.91 | 928934 |
| 2025-11-20 | 36.72 | $34.94 | 349000 |
| 2025-11-19 | 36.83 | $35.60 | 570729 |
| 2025-11-18 | 36.89 | $35.55 | 597900 |
| 2025-11-17 | 36.97 | $35.53 | 336000 |
| 2025-11-14 | 37.05 | $36.33 | 187600 |
| 2025-11-13 | 37.06 | $36.26 | 325200 |
| 2025-11-12 | 37.09 | $37.29 | 208034 |
| 2025-11-11 | 37.08 | $37.26 | 285941 |
| 2025-11-10 | 37.06 | $37.23 | 172436 |
| 2025-11-07 | 37.02 | $36.72 | 622200 |
| 2025-11-06 | 36.95 | $36.47 | 279700 |
| 2025-11-05 | 36.97 | $36.96 | 276262 |
| 2025-11-04 | 36.97 | $36.46 | 359200 |
| 2025-11-03 | 36.98 | $37.15 | 268200 |
| 2025-10-31 | 36.97 | $37.18 | 243214 |
| 2025-10-30 | 36.96 | $36.99 | 506200 |
| 2025-10-29 | 36.94 | $37.28 | 456700 |
| 2025-10-28 | 36.91 | $37.66 | 419848 |
| 2025-10-27 | 36.85 | $37.80 | 353817 |
| 2025-10-24 | 36.78 | $37.75 | 566708 |
| 2025-10-23 | 36.71 | $37.21 | 287200 |
| 2025-10-22 | 36.66 | $36.68 | 462900 |
| 2025-10-21 | 36.65 | $37.21 | 657700 |
| 2025-10-20 | 36.63 | $37.17 | 348300 |
| 2025-10-17 | 36.62 | $36.52 | 212423 |
| 2025-10-16 | 36.62 | $36.73 | 239138 |
| 2025-10-15 | 36.64 | $37.19 | 453900 |
| 2025-10-14 | 36.58 | $36.82 | 661300 |
| 2025-10-13 | 36.54 | $36.35 | 1.1M |
| 2025-10-10 | 36.53 | $35.50 | 501500 |
| 2025-10-09 | 36.55 | $36.75 | 225609 |
| 2025-10-08 | 36.54 | $37.01 | 2.9M |
| 2025-10-07 | 36.47 | $36.64 | 562733 |
| 2025-10-06 | 36.42 | $36.94 | 485000 |
| 2025-10-03 | 36.37 | $36.93 | 704800 |
| 2025-10-02 | 36.32 | $36.71 | 2.2M |
| 2025-10-01 | 36.27 | $36.57 | 377700 |
| 2025-09-30 | 36.21 | $36.56 | 228800 |
| 2025-09-29 | 36.14 | $36.40 | 199600 |
| 2025-09-26 | 36.10 | $36.40 | 284700 |
| 2025-09-25 | 36.07 | $36.15 | 278531 |
| 2025-09-24 | 36.04 | $36.39 | 452838 |
| 2025-09-23 | 35.98 | $36.79 | 225402 |
| 2025-09-22 | 35.90 | $36.97 | 204216 |
| 2025-09-19 | 35.82 | $36.67 | 506300 |
| 2025-09-18 | 35.69 | $36.99 | 605503 |
| 2025-09-17 | 35.54 | $36.05 | 367800 |
| 2025-09-16 | 35.44 | $36.01 | 473722 |
| 2025-09-15 | 35.35 | $36.13 | 248847 |
| 2025-09-12 | 35.26 | $36.03 | 324200 |
| 2025-09-11 | 35.18 | $36.43 | 290032 |
| 2025-09-10 | 35.09 | $35.69 | 425547 |
| 2025-09-09 | 35.02 | $35.68 | 360830 |
| 2025-09-08 | 34.89 | $35.92 | 200818 |
| 2025-09-05 | 34.76 | $35.81 | 265101 |
| 2025-09-04 | 34.62 | $35.76 | 141244 |
| 2025-09-03 | 34.49 | $35.29 | 114153 |
| 2025-09-02 | 34.37 | $35.32 | 166041 |
| 2025-08-29 | 34.25 | $35.55 | 102012 |
| 2025-08-28 | 34.08 | $35.73 | 1.6M |
| 2025-08-27 | 33.93 | $35.56 | 240128 |
| 2025-08-26 | 33.81 | $35.30 | 436447 |
| 2025-08-25 | 33.70 | $35.05 | 230412 |
| 2025-08-22 | 33.60 | $35.47 | 713901 |
| 2025-08-21 | 33.48 | $34.10 | 169100 |
| 2025-08-20 | 33.43 | $33.93 | 174121 |
| 2025-08-19 | 33.40 | $34.01 | 152310 |
| 2025-08-18 | 33.34 | $34.33 | 179124 |
| 2025-08-15 | 33.26 | $34.24 | 152729 |
| 2025-08-14 | 33.18 | $34.34 | 129815 |
| 2025-08-13 | 33.11 | $34.79 | 169609 |
| 2025-08-12 | 33.00 | $34.15 | 102200 |
| 2025-08-11 | 32.91 | $33.16 | 104700 |
| 2025-08-08 | 32.89 | $33.21 | 227100 |
| 2025-08-07 | 32.86 | $33.07 | 125700 |
| 2025-08-06 | 32.87 | $33.10 | 232239 |
| 2025-08-05 | 32.86 | $33.07 | 125000 |
| 2025-08-04 | 32.84 | $32.85 | 291517 |
| 2025-08-01 | 32.81 | $32.08 | 102000 |
| 2025-07-31 | 32.86 | $32.74 | 214804 |
| 2025-07-30 | 32.85 | $33.13 | 87902 |
| 2025-07-29 | 32.81 | $33.09 | 126600 |
| 2025-07-28 | 32.75 | $33.17 | 93459 |
| 2025-07-25 | 32.69 | $33.11 | 129125 |
| 2025-07-24 | 32.63 | $32.93 | 109927 |
| 2025-07-23 | 32.55 | $33.41 | 99100 |
| 2025-07-22 | 32.46 | $32.88 | 161133 |
| 2025-07-21 | 32.38 | $32.62 | 118400 |
| 2025-07-18 | 32.29 | $32.76 | 107117 |
| 2025-07-17 | 32.19 | $32.95 | 133232 |
| 2025-07-16 | 32.08 | $32.54 | 306300 |
| 2025-07-15 | 32.00 | $32.26 | 91700 |
| 2025-07-14 | 31.92 | $32.89 | 153400 |
| 2025-07-11 | 31.84 | $32.63 | 116400 |
| 2025-07-10 | 31.78 | $33.10 | 94012 |
| 2025-07-09 | 31.71 | $32.95 | 306928 |
| 2025-07-08 | 31.63 | $32.63 | 109506 |
| 2025-07-07 | 31.57 | $32.40 | 190600 |
| 2025-07-03 | 31.49 | $32.92 | 82500 |
| 2025-07-02 | 31.39 | $32.63 | 1.2M |
| 2025-07-01 | 31.31 | $32.28 | 243206 |
| 2025-06-30 | 31.22 | $31.99 | 136100 |
| 2025-06-27 | 31.14 | $31.94 | 206500 |
| 2025-06-26 | 31.07 | $31.88 | 201015 |
| 2025-06-25 | 31.00 | $31.34 | 84600 |
| 2025-06-24 | 30.96 | $31.68 | 318437 |
| 2025-06-23 | 30.88 | $31.15 | 365400 |
| 2025-06-20 | 30.82 | $30.85 | 82119 |
| 2025-06-18 | 30.78 | $30.86 | 75415 |
| 2025-06-17 | 30.79 | $30.72 | 53200 |
| 2025-06-16 | 30.79 | $30.97 | 255040 |
| 2025-06-13 | 30.79 | $30.68 | 98545 |
| 2025-06-12 | 30.79 | $31.27 | 325624 |
| 2025-06-11 | 30.75 | $31.42 | 78926 |
| 2025-06-10 | 30.73 | $31.61 | 73900 |
| 2025-06-09 | 30.68 | $31.44 | 64500 |
| 2025-06-06 | 30.59 | $31.34 | 54200 |
| 2025-06-05 | 30.52 | $30.89 | 74308 |
| 2025-06-04 | 30.44 | $30.89 | 153100 |
| 2025-06-03 | 30.35 | $30.93 | 203518 |
| 2025-06-02 | 30.27 | $30.53 | 63000 |
| 2025-05-30 | 30.21 | $30.40 | 104500 |
| 2025-05-29 | 30.14 | $30.51 | 148405 |
| 2025-05-28 | 30.04 | $30.43 | 152026 |
| 2025-05-27 | 29.97 | $30.71 | 74200 |
| 2025-05-23 | 29.87 | $29.98 | 60429 |
| 2025-05-22 | 29.81 | $30.06 | 155304 |
| 2025-05-21 | 29.74 | $30.04 | 99219 |
| 2025-05-20 | 29.64 | $30.89 | 105100 |
| 2025-05-19 | 29.47 | $30.81 | 48603 |
| 2025-05-16 | 29.27 | $30.97 | 92700 |
| 2025-05-15 | 29.10 | $30.61 | 54525 |
| 2025-05-14 | 28.94 | $30.58 | 111013 |
| 2025-05-13 | 28.79 | $30.92 | 335000 |
| 2025-05-12 | 28.63 | $30.72 | 167001 |
| 2025-05-09 | 28.46 | $29.68 | 105500 |
| 2025-05-08 | 28.32 | $29.76 | 64800 |
| 2025-05-07 | 28.24 | $29.31 | 88400 |
| 2025-05-06 | 28.07 | $29.07 | 135029 |
| 2025-05-05 | 27.94 | $29.37 | 437600 |
| 2025-05-02 | 27.81 | $29.47 | 152646 |
| 2025-05-01 | 27.73 | $28.82 | 202618 |
| 2025-04-30 | 27.79 | $28.65 | 124930 |
| 2025-04-29 | 27.83 | $28.99 | 142100 |
| 2025-04-28 | 27.86 | $28.79 | 138400 |
| 2025-04-25 | 27.89 | $28.65 | 145932 |
| 2025-04-24 | 27.97 | $28.76 | 477107 |
| 2025-04-23 | 28.06 | $27.99 | 204500 |
| 2025-04-22 | 28.19 | $27.53 | 165933 |
| 2025-04-21 | 28.36 | $26.85 | 300913 |
| 2025-04-17 | 28.52 | $27.49 | 500121 |
| 2025-04-16 | 28.67 | $27.32 | 374100 |
| 2025-04-15 | 28.83 | $27.70 | 174926 |
| 2025-04-14 | 28.95 | $27.63 | 350628 |
| 2025-04-11 | 29.09 | $27.35 | 185531 |
| 2025-04-10 | 29.22 | $26.99 | 254700 |
| 2025-04-09 | 29.32 | $27.99 | 424227 |
| 2025-04-08 | 29.41 | $25.93 | 459216 |
| 2025-04-07 | 29.58 | $26.60 | 382021 |
| 2025-04-04 | 29.72 | $26.65 | 380220 |
| 2025-04-03 | 29.89 | $27.97 | 314925 |
| 2025-04-02 | 29.99 | $29.99 | 106702 |
| 2025-04-01 | 30.03 | $29.51 | 310712 |
| 2025-03-31 | 30.07 | $29.48 | 497400 |
| 2025-03-28 | 30.13 | $29.51 | 151618 |
| 2025-03-27 | 30.24 | $30.25 | 125200 |
| 2025-03-26 | 30.29 | $30.40 | 153600 |
| 2025-03-25 | 30.36 | $30.74 | 112900 |
| 2025-03-24 | 30.41 | $30.89 | 221435 |
| 2025-03-21 | 30.46 | $30.09 | 137634 |
| 2025-03-20 | 30.56 | $30.38 | 95927 |
| 2025-03-19 | 30.69 | $30.57 | 111900 |
| 2025-03-18 | 30.84 | $30.08 | 97900 |
| 2025-03-17 | 31.02 | $30.33 | 167720 |
| 2025-03-14 | 31.18 | $29.95 | 222116 |
| 2025-03-13 | 31.36 | $29.17 | 99600 |
| 2025-03-12 | 31.55 | $29.62 | 439500 |
| 2025-03-11 | 31.74 | $29.48 | 377700 |
| 2025-03-10 | 31.95 | $29.32 | 286512 |
| 2025-03-07 | 32.15 | $30.07 | 5.1M |
| 2025-03-06 | 32.34 | $30.06 | 467200 |
| 2025-03-05 | 32.54 | $30.66 | 109100 |
| 2025-03-04 | 32.69 | $30.26 | 2.6M |
| 2025-03-03 | 32.84 | $30.76 | 231200 |
| 2025-02-28 | 32.98 | $31.65 | 81500 |
| 2025-02-27 | 33.09 | $31.25 | 77036 |
| 2025-02-26 | 33.22 | $31.80 | 62800 |
| 2025-02-25 | 33.31 | $31.74 | 250000 |
| 2025-02-24 | 33.40 | $31.89 | 127130 |
| 2025-02-21 | 33.50 | $32.09 | 216000 |
| 2025-02-20 | 33.59 | $33.07 | 315208 |
| 2025-02-19 | 33.64 | $33.52 | 234800 |
| 2025-02-18 | 33.66 | $33.68 | 124531 |
| 2025-02-14 | 33.65 | $33.51 | 182837 |
| 2025-02-13 | 33.63 | $33.53 | 57700 |
| 2025-02-12 | 33.62 | $33.11 | 186212 |
| 2025-02-11 | 33.59 | $33.36 | 151540 |
| 2025-02-10 | 33.52 | $33.58 | 146418 |
| 2025-02-07 | 33.44 | $33.47 | 215900 |
| 2025-02-06 | 33.40 | $33.90 | 339300 |
| 2025-02-05 | 33.33 | $34.01 | 107500 |
| 2025-02-04 | 33.28 | $33.67 | 97318 |
| 2025-02-03 | 33.24 | $33.18 | 113631 |
| 2025-01-31 | 33.21 | $33.56 | 125200 |
| 2025-01-30 | 33.15 | $33.89 | 168519 |
| 2025-01-29 | 33.07 | $33.76 | 155146 |
| 2025-01-28 | 33.01 | $33.64 | 233600 |
| 2025-01-27 | 32.99 | $33.51 | 316100 |
| 2025-01-24 | 32.96 | $33.89 | 169414 |
| 2025-01-23 | 32.89 | $34.03 | 183404 |
| 2025-01-22 | 32.82 | $33.90 | 276066 |
| 2025-01-21 | 32.76 | $34.06 | 243400 |
| 2025-01-17 | 32.69 | $33.37 | 664500 |
| 2025-01-16 | 32.73 | $33.27 | 377900 |
| 2025-01-15 | 32.79 | $33.23 | 247053 |
| 2025-01-14 | 32.85 | $32.48 | 626545 |
| 2025-01-13 | 32.96 | $32.00 | 4.2M |
| 2025-01-10 | 33.12 | $31.91 | 4.4M |
| 2025-01-08 | 33.27 | $32.64 | 4.3M |
| 2025-01-07 | 33.39 | $32.65 | 4.3M |
| 2025-01-06 | 33.53 | $32.97 | 4.4M |
| 2025-01-03 | 33.64 | $32.93 | 3.2M |
| 2025-01-02 | 33.78 | $32.45 | 122300 |
| 2024-12-31 | 33.93 | $32.35 | 3.3M |
| 2024-12-30 | 34.11 | $32.36 | 175917 |
| 2024-12-27 | 34.28 | $32.60 | 100149 |
| 2024-12-26 | 34.42 | $33.15 | 128802 |
| 2024-12-24 | 34.54 | $32.89 | 198647 |
| 2024-12-23 | 34.69 | $32.58 | 254900 |
| 2024-12-20 | 34.82 | $32.64 | 317500 |
| 2024-12-19 | 34.92 | $32.58 | 225026 |
| 2024-12-18 | 34.99 | $32.67 | 131600 |
| 2024-12-17 | 35.05 | $34.15 | 388000 |
| 2024-12-16 | 35.03 | $34.61 | 113500 |
| 2024-12-13 | 34.99 | $34.43 | 63600 |
| 2024-12-12 | 34.98 | $34.70 | 126600 |
| 2024-12-11 | 34.98 | $35.15 | 293729 |
| 2024-12-10 | 34.97 | $34.92 | 94902 |
| 2024-12-09 | 35.00 | $35.08 | 109700 |
| 2024-12-06 | 35.00 | $35.34 | 594200 |
| 2024-12-05 | 34.97 | $35.24 | 107631 |
| 2024-12-04 | 34.95 | $35.72 | 100100 |
| 2024-12-03 | 34.81 | $35.52 | 52202 |
| 2024-12-02 | 34.64 | $35.85 | 104818 |
| 2024-11-29 | 34.45 | $35.68 | 22242 |
| 2024-11-27 | 34.26 | $35.52 | 598836 |
| 2024-11-26 | 34.09 | $35.56 | 139603 |
| 2024-11-25 | 33.93 | $35.78 | 114700 |
| 2024-11-22 | 33.75 | $35.21 | 78011 |
| 2024-11-21 | 33.58 | $34.59 | 418517 |
| 2024-11-20 | 33.45 | $34.05 | 59600 |
| 2024-11-19 | 33.34 | $33.98 | 81915 |
| 2024-11-18 | 33.26 | $33.72 | 320015 |
| 2024-11-15 | 33.19 | $33.72 | 132800 |
| 2024-11-14 | 33.15 | $34.33 | 131810 |
| 2024-11-13 | 33.08 | $34.70 | 465420 |
| 2024-11-12 | 32.99 | $34.90 | 184398 |
| 2024-11-11 | 32.87 | $35.53 | 349212 |
| 2024-11-08 | 32.73 | $35.04 | 87100 |
| 2024-11-07 | 32.59 | $34.74 | 81827 |
| 2024-11-06 | 32.44 | $34.81 | 141500 |
| 2024-11-05 | 32.30 | $32.97 | 41307 |
| 2024-11-04 | 32.25 | $32.20 | 45300 |
| 2024-11-01 | 32.22 | $31.97 | 172612 |
| 2024-10-31 | 32.23 | $31.81 | 326218 |
| 2024-10-30 | 32.21 | $32.20 | 47735 |
| 2024-10-29 | 32.19 | $32.26 | 32907 |
| 2024-10-28 | 32.17 | $32.32 | 38647 |
| 2024-10-25 | 32.16 | $31.82 | 35400 |
| 2024-10-24 | 32.17 | $31.92 | 179800 |
| 2024-10-23 | 32.17 | $31.95 | 62700 |
| 2024-10-22 | 32.16 | $32.20 | 50700 |
| 2024-10-21 | 32.16 | $32.37 | 70927 |
| 2024-10-18 | 32.14 | $32.87 | 90100 |
| 2024-10-17 | 32.11 | $32.94 | 121229 |
| 2024-10-16 | 32.09 | $32.99 | 116300 |
| 2024-10-15 | 32.04 | $32.56 | 118054 |
| 2024-10-14 | 32.00 | $32.57 | 619494 |
| 2024-10-11 | 31.95 | $32.41 | 44045 |
| 2024-10-10 | 31.91 | $31.72 | 37726 |
| 2024-10-09 | 31.86 | $31.94 | 23244 |
| 2024-10-08 | 31.77 | $31.89 | 50700 |
| 2024-10-07 | 31.69 | $31.77 | 48700 |
| 2024-10-04 | 31.62 | $32.01 | 44948 |
| 2024-10-03 | 31.53 | $31.55 | 77700 |
| 2024-10-02 | 31.49 | $31.76 | 44425 |
| 2024-10-01 | 31.45 | $31.78 | 294500 |
| 2024-09-30 | 31.41 | $32.17 | 24900 |
| 2024-09-27 | 31.40 | $32.12 | 44200 |
| 2024-09-26 | 31.38 | $31.90 | 68216 |
| 2024-09-25 | 31.36 | $31.74 | 55400 |
| 2024-09-24 | 31.36 | $32.10 | 42400 |
| 2024-09-23 | 31.36 | $32.10 | 94600 |
| 2024-09-20 | 31.35 | $32.23 | 231233 |
| 2024-09-19 | 31.29 | $32.55 | 92000 |
| 2024-09-18 | 31.23 | $31.86 | 68000 |
| 2024-09-17 | 31.18 | $31.85 | 38249 |
| 2024-09-16 | 31.14 | $31.57 | 73106 |
| 2024-09-13 | 31.10 | $31.49 | 68400 |
| 2024-09-12 | 31.06 | $30.74 | 47600 |
| 2024-09-11 | 31.02 | $30.30 | 41314 |
| 2024-09-10 | 31.00 | $30.30 | 41500 |
| 2024-09-09 | 30.96 | $30.29 | 66235 |
| 2024-09-06 | 30.93 | $30.15 | 65200 |
| 2024-09-05 | 30.92 | $30.79 | 52800 |
| 2024-09-04 | 30.84 | $30.93 | 34400 |
| 2024-09-03 | 30.78 | $30.96 | 71709 |
| 2024-08-30 | 30.68 | $31.99 | 46307 |
| 2024-08-29 | 30.58 | $31.78 | 44517 |
| 2024-08-28 | 30.56 | $31.56 | 51019 |
| 2024-08-27 | 30.58 | $31.75 | 42509 |
| 2024-08-26 | 30.59 | $31.98 | 72548 |
| 2024-08-23 | 30.58 | $31.94 | 57826 |
| 2024-08-22 | 30.59 | $31.00 | 48214 |
| 2024-08-21 | 30.61 | $31.28 | 38500 |
| 2024-08-20 | 30.61 | $30.90 | 47400 |
| 2024-08-19 | 30.65 | $31.15 | 55900 |
| 2024-08-16 | 30.67 | $30.76 | 40600 |
| 2024-08-15 | 30.67 | $30.64 | 86104 |
| 2024-08-14 | 30.69 | $29.91 | 58200 |
| 2024-08-13 | 30.78 | $29.99 | 39541 |
| 2024-08-12 | 30.88 | $29.48 | 42600 |
| 2024-08-09 | 30.95 | $29.75 | 38900 |
| 2024-08-08 | 30.99 | $29.77 | 70411 |
| 2024-08-07 | 31.00 | $29.33 | 182531 |
| 2024-08-06 | 31.00 | $29.59 | 97408 |
| 2024-08-05 | 30.96 | $29.02 | 120100 |
| 2024-08-02 | 30.95 | $30.11 | 109200 |
| 2024-08-01 | 30.88 | $31.21 | 91622 |
| 2024-07-31 | 30.77 | $32.10 | 221800 |
| 2024-07-30 | 30.61 | $31.89 | 56646 |
| 2024-07-29 | 30.45 | $31.79 | 115400 |
| 2024-07-26 | 30.32 | $32.06 | 109542 |
| 2024-07-25 | 30.16 | $31.52 | 181538 |
| 2024-07-24 | 30.02 | $31.21 | 139445 |
| 2024-07-23 | 29.89 | $31.73 | 269100 |
| 2024-07-22 | 29.75 | $31.45 | 311200 |
| 2024-07-19 | 29.60 | $30.88 | 37000 |
| 2024-07-18 | 29.49 | $31.07 | 818441 |
| 2024-07-17 | 29.37 | $31.65 | 137100 |
| 2024-07-16 | 29.22 | $32.02 | 124618 |
| 2024-07-15 | 29.04 | $30.92 | 87918 |
| 2024-07-12 | 28.93 | $30.41 | 67000 |
| 2024-07-11 | 28.87 | $30.12 | 88500 |
| 2024-07-10 | 28.81 | $29.16 | 70800 |
| 2024-07-09 | 28.79 | $28.82 | 422547 |
| 2024-07-08 | 28.79 | $28.88 | 48208 |
| 2024-07-05 | 28.80 | $28.70 | 49700 |
| 2024-07-03 | 28.83 | $28.94 | 50837 |
| 2024-07-02 | 28.82 | $28.88 | 18400 |
| 2024-07-01 | 28.83 | $28.85 | 34707 |
| 2024-06-28 | 28.85 | $29.10 | 24533 |
| 2024-06-27 | 28.86 | $28.95 | 32513 |
| 2024-06-26 | 28.86 | $28.67 | 24946 |
| 2024-06-25 | 28.89 | $28.69 | 21542 |
| 2024-06-24 | 28.93 | $28.74 | 47517 |
| 2024-06-21 | 28.95 | $28.61 | 48800 |
| 2024-06-20 | 28.99 | $28.62 | 34500 |
| 2024-06-18 | 29.04 | $28.68 | 74900 |
| 2024-06-17 | 29.09 | $28.59 | 37800 |
| 2024-06-14 | 29.14 | $28.38 | 16908 |
| 2024-06-13 | 29.21 | $28.89 | 22300 |
| 2024-06-12 | 29.25 | $29.21 | 34100 |
| 2024-06-11 | 29.27 | $28.75 | 63044 |
| 2024-06-10 | 29.29 | $28.84 | 28018 |
| 2024-06-07 | 29.31 | $28.81 | 55900 |
| 2024-06-06 | 29.34 | $29.10 | 25606 |
| 2024-06-05 | 29.35 | $29.24 | 24700 |
| 2024-06-04 | 29.35 | $28.76 | 24427 |
| 2024-06-03 | 29.38 | $29.13 | 14839 |
| 2024-05-31 | 29.37 | $29.30 | 64017 |
| 2024-05-30 | 29.34 | $29.22 | 14300 |
| 2024-05-29 | 29.28 | $28.95 | 34800 |
| 2024-05-28 | 29.24 | $29.38 | 39021 |
| 2024-05-24 | 29.20 | $29.35 | 25300 |
| 2024-05-23 | 29.15 | $29.11 | 29721 |
| 2024-05-22 | 29.10 | $29.47 | 210100 |
| 2024-05-21 | 29.04 | $29.60 | 23707 |
| 2024-05-20 | 28.97 | $29.67 | 24827 |
| 2024-05-17 | 28.88 | $29.63 | 19335 |
| 2024-05-16 | 28.78 | $29.71 | 28600 |
| 2024-05-15 | 28.67 | $29.82 | 34728 |
| 2024-05-14 | 28.56 | $29.52 | 53130 |
| 2024-05-13 | 28.48 | $29.22 | 23606 |
| 2024-05-10 | 28.42 | $29.25 | 27000 |
| 2024-05-09 | 28.37 | $29.46 | 23000 |
| 2024-05-08 | 28.34 | $29.21 | 21200 |
| 2024-05-07 | 28.32 | $29.33 | 35000 |
| 2024-05-06 | 28.32 | $29.26 | 33114 |
| 2024-05-03 | 28.32 | $28.97 | 25125 |
| 2024-05-02 | 28.34 | $28.65 | 58440 |
| 2024-05-01 | 28.36 | $28.12 | 20700 |
| 2024-04-30 | 28.42 | $27.98 | 23823 |
| 2024-04-29 | 28.49 | $28.60 | 12548 |
| 2024-04-26 | 28.54 | $28.39 | 21542 |
| 2024-04-25 | 28.63 | $28.04 | 29228 |
| 2024-04-24 | 28.72 | $28.30 | 29800 |
| 2024-04-23 | 28.77 | $28.35 | 24300 |
| 2024-04-22 | 28.82 | $27.82 | 20705 |
| 2024-04-19 | 28.91 | $27.53 | 47506 |
| 2024-04-18 | 29.02 | $27.56 | 33944 |
| 2024-04-17 | 29.12 | $27.57 | 28800 |
| 2024-04-16 | 29.18 | $27.92 | 22900 |
| 2024-04-15 | 29.22 | $28.00 | 52800 |
| 2024-04-12 | 29.27 | $28.40 | 22938 |
| 2024-04-11 | 29.30 | $28.86 | 31100 |
| 2024-04-10 | 29.33 | $28.70 | 51021 |
| 2024-04-09 | 29.37 | $29.43 | 37142 |
| 2024-04-08 | 29.36 | $29.30 | 50600 |
| 2024-04-05 | 29.38 | $29.22 | 23149 |
| 2024-04-04 | 29.41 | $29.09 | 216900 |
| 2024-04-03 | 29.43 | $29.40 | 43116 |
| 2024-04-02 | 29.42 | $29.26 | 1.8M |
| 2024-04-01 | 29.43 | $29.73 | 40600 |
| 2024-03-28 | 29.42 | $30.05 | 55100 |
| 2024-03-27 | 29.38 | $29.88 | 123240 |
| 2024-03-26 | 29.33 | $29.34 | 42426 |
| 2024-03-25 | 29.32 | $29.41 | 30234 |
| 2024-03-22 | 29.29 | $29.47 | 31800 |
| 2024-03-21 | 29.26 | $29.82 | 39100 |
| 2024-03-20 | 29.19 | $29.46 | 42200 |
| 2024-03-19 | 29.13 | $28.94 | 61200 |
| 2024-03-18 | 29.11 | $28.70 | 20800 |
| 2024-03-15 | 29.11 | $28.89 | 29500 |
| 2024-03-14 | 29.13 | $28.98 | 44530 |
| 2024-03-13 | 29.12 | $29.53 | 30300 |
| 2024-03-12 | 29.04 | $29.40 | 28816 |
| 2024-03-11 | 29.02 | $29.39 | 32235 |
| 2024-03-08 | 28.98 | $29.68 | 33549 |
| 2024-03-07 | 28.90 | $29.73 | 21900 |
| 2024-03-06 | 28.80 | $29.46 | 21927 |
| 2024-03-05 | 28.71 | $29.28 | 80539 |
| 2024-03-04 | 28.62 | $29.51 | 33200 |
| 2024-03-01 | 28.54 | $29.51 | 42939 |
| 2024-02-29 | 28.45 | $29.24 | 76929 |
| 2024-02-28 | 28.37 | $28.87 | 36500 |
| 2024-02-27 | 28.33 | $29.17 | 223924 |
| 2024-02-26 | 28.29 | $28.84 | 38734 |
| 2024-02-23 | 28.24 | $28.70 | 47800 |
| 2024-02-22 | 28.19 | $28.61 | 58640 |
| 2024-02-21 | 28.13 | $28.25 | 26927 |
| 2024-02-20 | 28.11 | $28.40 | 51343 |
| 2024-02-16 | 28.07 | $28.83 | 40918 |
| 2024-02-15 | 27.99 | $29.31 | 68817 |
| 2024-02-14 | 27.88 | $28.63 | 29011 |
| 2024-02-13 | 27.78 | $27.97 | 67740 |
| 2024-02-12 | 27.74 | $29.02 | 37200 |
| 2024-02-09 | 27.65 | $28.53 | 44500 |
| 2024-02-08 | 27.58 | $28.12 | 34900 |
| 2024-02-07 | 27.55 | $27.71 | 17000 |
| 2024-02-06 | 27.53 | $27.68 | 29700 |
| 2024-02-05 | 27.52 | $27.53 | 130464 |
| 2024-02-02 | 27.50 | $27.79 | 34700 |
| 2024-02-01 | 27.46 | $27.85 | 29200 |
| 2024-01-31 | 27.43 | $27.55 | 35509 |
| 2024-01-30 | 27.45 | $28.11 | 30500 |
| 2024-01-29 | 27.45 | $28.28 | 52100 |
| 2024-01-26 | 27.46 | $27.84 | 26000 |
| 2024-01-25 | 27.50 | $27.74 | 15416 |
| 2024-01-24 | 27.54 | $27.54 | 16834 |
| 2024-01-23 | 27.57 | $27.69 | 21412 |
| 2024-01-22 | 27.59 | $27.77 | 50437 |
| 2024-01-19 | 27.57 | $27.22 | 33810 |
| 2024-01-18 | 27.61 | $26.94 | 67900 |
| 2024-01-17 | 27.63 | $26.79 | 29000 |
| 2024-01-16 | 27.66 | $27.01 | 33831 |
| 2024-01-12 | 27.68 | $27.24 | 28126 |
| 2024-01-11 | 27.66 | $27.21 | 41800 |
| 2024-01-10 | 27.60 | $27.44 | 33302 |
| 2024-01-09 | 27.52 | $27.31 | 25200 |
| 2024-01-08 | 27.45 | $27.57 | 47924 |
| 2024-01-05 | 27.36 | $27.04 | 28308 |
| 2024-01-04 | 27.28 | $27.11 | 21300 |
| 2024-01-03 | 27.21 | $27.20 | 46400 |
| 2024-01-02 | 27.14 | $27.92 | 51500 |
| 2023-12-29 | 27.03 | $28.15 | 25000 |
| 2023-12-28 | 26.87 | $28.52 | 48400 |
| 2023-12-27 | 26.69 | $28.60 | 68500 |
| 2023-12-26 | 26.50 | $28.55 | 37647 |
| 2023-12-22 | 26.32 | $28.14 | 26800 |
| 2023-12-21 | 26.17 | $27.97 | 46000 |
| 2023-12-20 | 26.02 | $27.50 | 47600 |
| 2023-12-19 | 25.89 | $27.98 | 58334 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
47.11
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.23
Average
33.82
Maximum
47.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.11 | $46.72 | 854630 |
| 2026-07-23 | 47.15 | $46.78 | 911158 |
| 2026-07-22 | 47.18 | $47.10 | 612500 |
| 2026-07-21 | 47.19 | $47.64 | 837390 |
| 2026-07-20 | 47.15 | $46.93 | 899800 |
| 2026-07-17 | 47.17 | $47.22 | 798139 |
| 2026-07-16 | 47.16 | $47.54 | 910919 |
| 2026-07-15 | 47.12 | $47.56 | 1.6M |
| 2026-07-14 | 47.08 | $47.33 | 571900 |
| 2026-07-13 | 47.05 | $47.13 | 893756 |
| 2026-07-10 | 47.04 | $47.53 | 2.2M |
| 2026-07-09 | 46.99 | $47.78 | 614209 |
| 2026-07-08 | 46.91 | $47.00 | 1.0M |
| 2026-07-07 | 46.90 | $47.37 | 1.2M |
| 2026-07-06 | 46.85 | $47.79 | 928992 |
| 2026-07-02 | 46.75 | $47.59 | 751712 |
| 2026-07-01 | 46.66 | $48.12 | 1.2M |
| 2026-06-30 | 46.51 | $48.29 | 707909 |
| 2026-06-29 | 46.32 | $47.86 | 775143 |
| 2026-06-26 | 46.16 | $47.61 | 976500 |
| 2026-06-25 | 46.01 | $47.57 | 799200 |
| 2026-06-24 | 45.85 | $47.17 | 536700 |
| 2026-06-23 | 45.71 | $46.84 | 747453 |
| 2026-06-22 | 45.59 | $47.21 | 753023 |
| 2026-06-18 | 45.42 | $46.77 | 810336 |
| 2026-06-17 | 45.27 | $45.90 | 577400 |
| 2026-06-16 | 45.21 | $46.27 | 568500 |
| 2026-06-15 | 45.09 | $46.68 | 582700 |
| 2026-06-12 | 44.93 | $46.33 | 479600 |
| 2026-06-11 | 44.78 | $45.87 | 1.2M |
| 2026-06-10 | 44.67 | $44.54 | 653500 |
| 2026-06-09 | 44.68 | $44.94 | 1.1M |
| 2026-06-08 | 44.65 | $44.62 | 526988 |
| 2026-06-05 | 44.65 | $44.31 | 668960 |
| 2026-06-04 | 44.69 | $45.78 | 312644 |
| 2026-06-03 | 44.58 | $45.09 | 820100 |
| 2026-06-02 | 44.52 | $45.78 | 468300 |
| 2026-06-01 | 44.39 | $45.41 | 587500 |
| 2026-05-29 | 44.28 | $45.56 | 435100 |
| 2026-05-28 | 44.15 | $45.82 | 540200 |
| 2026-05-27 | 43.97 | $45.67 | 684400 |
| 2026-05-26 | 43.79 | $45.66 | 509453 |
| 2026-05-22 | 43.60 | $44.81 | 538700 |
| 2026-05-21 | 43.47 | $44.42 | 500500 |
| 2026-05-20 | 43.37 | $44.05 | 1.0M |
| 2026-05-19 | 43.30 | $42.95 | 487600 |
| 2026-05-18 | 43.33 | $43.35 | 897804 |
| 2026-05-15 | 43.33 | $43.45 | 403841 |
| 2026-05-14 | 43.32 | $44.39 | 956528 |
| 2026-05-13 | 43.21 | $44.13 | 504000 |
| 2026-05-12 | 43.11 | $44.16 | 639600 |
| 2026-05-11 | 43.00 | $44.68 | 470300 |
| 2026-05-08 | 42.82 | $44.53 | 520620 |
| 2026-05-07 | 42.64 | $44.26 | 987515 |
| 2026-05-06 | 42.47 | $45.08 | 475311 |
| 2026-05-05 | 42.20 | $44.47 | 335600 |
| 2026-05-04 | 41.96 | $43.72 | 589600 |
| 2026-05-01 | 41.78 | $43.84 | 448420 |
| 2026-04-30 | 41.56 | $43.44 | 2.3M |
| 2026-04-29 | 41.36 | $42.62 | 506600 |
| 2026-04-28 | 41.23 | $42.53 | 779431 |
| 2026-04-27 | 41.09 | $42.90 | 360409 |
| 2026-04-24 | 40.90 | $42.91 | 471523 |
| 2026-04-23 | 40.69 | $42.42 | 1.0M |
| 2026-04-22 | 40.51 | $42.60 | 455300 |
| 2026-04-21 | 40.29 | $42.30 | 477600 |
| 2026-04-20 | 40.08 | $42.66 | 359000 |
| 2026-04-17 | 39.80 | $42.31 | 578820 |
| 2026-04-16 | 39.54 | $41.42 | 620013 |
| 2026-04-15 | 39.34 | $41.31 | 711500 |
| 2026-04-14 | 39.13 | $41.11 | 773201 |
| 2026-04-13 | 38.93 | $40.56 | 823720 |
| 2026-04-10 | 38.75 | $39.90 | 368437 |
| 2026-04-09 | 38.63 | $40.12 | 792746 |
| 2026-04-08 | 38.48 | $39.90 | 937519 |
| 2026-04-07 | 38.33 | $38.84 | 499713 |
| 2026-04-06 | 38.27 | $38.70 | 518527 |
| 2026-04-02 | 38.23 | $38.59 | 387100 |
| 2026-04-01 | 38.19 | $38.29 | 747600 |
| 2026-03-31 | 38.18 | $38.00 | 649400 |
| 2026-03-30 | 38.20 | $36.79 | 437336 |
| 2026-03-27 | 38.35 | $37.33 | 398517 |
| 2026-03-26 | 38.46 | $37.99 | 349718 |
| 2026-03-25 | 38.51 | $38.62 | 855100 |
| 2026-03-24 | 38.49 | $38.16 | 484343 |
| 2026-03-23 | 38.53 | $37.86 | 529946 |
| 2026-03-20 | 38.60 | $37.05 | 695389 |
| 2026-03-19 | 38.76 | $37.96 | 417948 |
| 2026-03-18 | 38.85 | $37.69 | 507500 |
| 2026-03-17 | 38.97 | $38.19 | 458539 |
| 2026-03-16 | 39.05 | $37.89 | 556000 |
| 2026-03-13 | 39.17 | $37.54 | 2.2M |
| 2026-03-12 | 39.34 | $37.65 | 2.5M |
| 2026-03-11 | 39.52 | $38.48 | 283551 |
| 2026-03-10 | 39.63 | $38.64 | 470800 |
| 2026-03-09 | 39.73 | $38.67 | 699300 |
| 2026-03-06 | 39.85 | $38.31 | 761742 |
| 2026-03-05 | 40.01 | $39.29 | 398315 |
| 2026-03-04 | 40.08 | $40.07 | 831100 |
| 2026-03-03 | 40.09 | $39.67 | 631000 |
| 2026-03-02 | 40.13 | $40.37 | 582257 |
| 2026-02-27 | 40.10 | $40.00 | 514200 |
| 2026-02-26 | 40.12 | $40.68 | 444235 |
| 2026-02-25 | 40.06 | $40.48 | 476610 |
| 2026-02-24 | 40.01 | $40.03 | 478332 |
| 2026-02-23 | 40.01 | $39.67 | 487800 |
| 2026-02-20 | 40.05 | $40.35 | 571403 |
| 2026-02-19 | 40.01 | $40.29 | 384217 |
| 2026-02-18 | 39.98 | $40.20 | 893941 |
| 2026-02-17 | 39.96 | $40.00 | 671047 |
| 2026-02-13 | 39.96 | $40.08 | 733425 |
| 2026-02-12 | 39.94 | $39.57 | 835700 |
| 2026-02-11 | 39.98 | $40.37 | 641632 |
| 2026-02-10 | 39.94 | $40.59 | 523415 |
| 2026-02-09 | 39.87 | $40.70 | 689800 |
| 2026-02-06 | 39.79 | $40.38 | 549521 |
| 2026-02-05 | 39.73 | $38.94 | 1.0M |
| 2026-02-04 | 39.81 | $39.58 | 1.1M |
| 2026-02-03 | 39.83 | $39.99 | 1.4M |
| 2026-02-02 | 39.82 | $40.08 | 1.3M |
| 2026-01-30 | 39.79 | $39.66 | 747023 |
| 2026-01-29 | 39.80 | $40.18 | 626849 |
| 2026-01-28 | 39.76 | $40.09 | 565074 |
| 2026-01-27 | 39.73 | $40.27 | 594735 |
| 2026-01-26 | 39.67 | $40.31 | 845300 |
| 2026-01-23 | 39.60 | $40.33 | 921435 |
| 2026-01-22 | 39.52 | $41.06 | 1.3M |
| 2026-01-21 | 39.36 | $40.64 | 745019 |
| 2026-01-20 | 39.23 | $39.88 | 737385 |
| 2026-01-16 | 39.16 | $40.35 | 525805 |
| 2026-01-15 | 39.03 | $40.34 | 732200 |
| 2026-01-14 | 38.90 | $39.88 | 443839 |
| 2026-01-13 | 38.79 | $39.76 | 692200 |
| 2026-01-12 | 38.69 | $39.78 | 578902 |
| 2026-01-09 | 38.58 | $39.70 | 669505 |
| 2026-01-08 | 38.46 | $39.43 | 433400 |
| 2026-01-07 | 38.36 | $39.13 | 638600 |
| 2026-01-06 | 38.28 | $39.24 | 559700 |
| 2026-01-05 | 38.17 | $38.70 | 513227 |
| 2026-01-02 | 38.12 | $38.06 | 505005 |
| 2025-12-31 | 38.13 | $37.78 | 245300 |
| 2025-12-30 | 38.16 | $38.07 | 335300 |
| 2025-12-29 | 38.17 | $38.26 | 351300 |
| 2025-12-26 | 38.16 | $38.49 | 324483 |
| 2025-12-24 | 38.13 | $38.66 | 291400 |
| 2025-12-23 | 38.07 | $38.56 | 488400 |
| 2025-12-22 | 38.02 | $38.79 | 921834 |
| 2025-12-19 | 37.94 | $38.36 | 771944 |
| 2025-12-18 | 37.90 | $38.10 | 904240 |
| 2025-12-17 | 37.87 | $37.86 | 562700 |
| 2025-12-16 | 37.88 | $38.19 | 318241 |
| 2025-12-15 | 37.84 | $38.39 | 341745 |
| 2025-12-12 | 37.79 | $38.73 | 635429 |
| 2025-12-11 | 37.69 | $39.27 | 437500 |
| 2025-12-10 | 37.52 | $38.81 | 470027 |
| 2025-12-09 | 37.38 | $38.30 | 484100 |
| 2025-12-08 | 37.29 | $38.15 | 780524 |
| 2025-12-05 | 37.20 | $38.16 | 249236 |
| 2025-12-04 | 37.09 | $38.35 | 403844 |
| 2025-12-03 | 36.96 | $38.03 | 342700 |
| 2025-12-02 | 36.85 | $37.50 | 236800 |
| 2025-12-01 | 36.78 | $37.46 | 229541 |
| 2025-11-28 | 36.71 | $37.92 | 109300 |
| 2025-11-26 | 36.58 | $37.73 | 536125 |
| 2025-11-25 | 36.46 | $37.44 | 453500 |
| 2025-11-24 | 36.36 | $36.59 | 311338 |
| 2025-11-21 | 36.33 | $35.91 | 928934 |
| 2025-11-20 | 36.38 | $34.94 | 349000 |
| 2025-11-19 | 36.53 | $35.60 | 570729 |
| 2025-11-18 | 36.63 | $35.55 | 597900 |
| 2025-11-17 | 36.74 | $35.53 | 336000 |
| 2025-11-14 | 36.87 | $36.33 | 187600 |
| 2025-11-13 | 36.93 | $36.26 | 325200 |
| 2025-11-12 | 37.00 | $37.29 | 208034 |
| 2025-11-11 | 36.96 | $37.26 | 285941 |
| 2025-11-10 | 36.93 | $37.23 | 172436 |
| 2025-11-07 | 36.90 | $36.72 | 622200 |
| 2025-11-06 | 36.92 | $36.47 | 279700 |
| 2025-11-05 | 36.97 | $36.96 | 276262 |
| 2025-11-04 | 36.97 | $36.46 | 359200 |
| 2025-11-03 | 37.02 | $37.15 | 268200 |
| 2025-10-31 | 37.01 | $37.18 | 243214 |
| 2025-10-30 | 36.99 | $36.99 | 506200 |
| 2025-10-29 | 36.99 | $37.28 | 456700 |
| 2025-10-28 | 36.96 | $37.66 | 419848 |
| 2025-10-27 | 36.89 | $37.80 | 353817 |
| 2025-10-24 | 36.79 | $37.75 | 566708 |
| 2025-10-23 | 36.69 | $37.21 | 287200 |
| 2025-10-22 | 36.64 | $36.68 | 462900 |
| 2025-10-21 | 36.63 | $37.21 | 657700 |
| 2025-10-20 | 36.57 | $37.17 | 348300 |
| 2025-10-17 | 36.51 | $36.52 | 212423 |
| 2025-10-16 | 36.51 | $36.73 | 239138 |
| 2025-10-15 | 36.48 | $37.19 | 453900 |
| 2025-10-14 | 36.41 | $36.82 | 661300 |
| 2025-10-13 | 36.37 | $36.35 | 1.1M |
| 2025-10-10 | 36.37 | $35.50 | 501500 |
| 2025-10-09 | 36.46 | $36.75 | 225609 |
| 2025-10-08 | 36.43 | $37.01 | 2.9M |
| 2025-10-07 | 36.37 | $36.64 | 562733 |
| 2025-10-06 | 36.34 | $36.94 | 485000 |
| 2025-10-03 | 36.28 | $36.93 | 704800 |
| 2025-10-02 | 36.21 | $36.71 | 2.2M |
| 2025-10-01 | 36.15 | $36.57 | 377700 |
| 2025-09-30 | 36.11 | $36.56 | 228800 |
| 2025-09-29 | 36.06 | $36.40 | 199600 |
| 2025-09-26 | 36.03 | $36.40 | 284700 |
| 2025-09-25 | 35.99 | $36.15 | 278531 |
| 2025-09-24 | 35.97 | $36.39 | 452838 |
| 2025-09-23 | 35.93 | $36.79 | 225402 |
| 2025-09-22 | 35.84 | $36.97 | 204216 |
| 2025-09-19 | 35.72 | $36.67 | 506300 |
| 2025-09-18 | 35.62 | $36.99 | 605503 |
| 2025-09-17 | 35.47 | $36.05 | 367800 |
| 2025-09-16 | 35.41 | $36.01 | 473722 |
| 2025-09-15 | 35.35 | $36.13 | 248847 |
| 2025-09-12 | 35.27 | $36.03 | 324200 |
| 2025-09-11 | 35.19 | $36.43 | 290032 |
| 2025-09-10 | 35.06 | $35.69 | 425547 |
| 2025-09-09 | 34.99 | $35.68 | 360830 |
| 2025-09-08 | 34.92 | $35.92 | 200818 |
| 2025-09-05 | 34.81 | $35.81 | 265101 |
| 2025-09-04 | 34.71 | $35.76 | 141244 |
| 2025-09-03 | 34.60 | $35.29 | 114153 |
| 2025-09-02 | 34.52 | $35.32 | 166041 |
| 2025-08-29 | 34.44 | $35.55 | 102012 |
| 2025-08-28 | 34.32 | $35.73 | 1.6M |
| 2025-08-27 | 34.18 | $35.56 | 240128 |
| 2025-08-26 | 34.03 | $35.30 | 436447 |
| 2025-08-25 | 33.90 | $35.05 | 230412 |
| 2025-08-22 | 33.78 | $35.47 | 713901 |
| 2025-08-21 | 33.60 | $34.10 | 169100 |
| 2025-08-20 | 33.54 | $33.93 | 174121 |
| 2025-08-19 | 33.50 | $34.01 | 152310 |
| 2025-08-18 | 33.45 | $34.33 | 179124 |
| 2025-08-15 | 33.36 | $34.24 | 152729 |
| 2025-08-14 | 33.26 | $34.34 | 129815 |
| 2025-08-13 | 33.15 | $34.79 | 169609 |
| 2025-08-12 | 32.98 | $34.15 | 102200 |
| 2025-08-11 | 32.86 | $33.16 | 104700 |
| 2025-08-08 | 32.82 | $33.21 | 227100 |
| 2025-08-07 | 32.78 | $33.07 | 125700 |
| 2025-08-06 | 32.75 | $33.10 | 232239 |
| 2025-08-05 | 32.72 | $33.07 | 125000 |
| 2025-08-04 | 32.68 | $32.85 | 291517 |
| 2025-08-01 | 32.66 | $32.08 | 102000 |
| 2025-07-31 | 32.72 | $32.74 | 214804 |
| 2025-07-30 | 32.72 | $33.13 | 87902 |
| 2025-07-29 | 32.68 | $33.09 | 126600 |
| 2025-07-28 | 32.63 | $33.17 | 93459 |
| 2025-07-25 | 32.58 | $33.11 | 129125 |
| 2025-07-24 | 32.52 | $32.93 | 109927 |
| 2025-07-23 | 32.48 | $33.41 | 99100 |
| 2025-07-22 | 32.38 | $32.88 | 161133 |
| 2025-07-21 | 32.33 | $32.62 | 118400 |
| 2025-07-18 | 32.30 | $32.76 | 107117 |
| 2025-07-17 | 32.25 | $32.95 | 133232 |
| 2025-07-16 | 32.17 | $32.54 | 306300 |
| 2025-07-15 | 32.13 | $32.26 | 91700 |
| 2025-07-14 | 32.12 | $32.89 | 153400 |
| 2025-07-11 | 32.04 | $32.63 | 116400 |
| 2025-07-10 | 31.98 | $33.10 | 94012 |
| 2025-07-09 | 31.86 | $32.95 | 306928 |
| 2025-07-08 | 31.74 | $32.63 | 109506 |
| 2025-07-07 | 31.65 | $32.40 | 190600 |
| 2025-07-03 | 31.57 | $32.92 | 82500 |
| 2025-07-02 | 31.43 | $32.63 | 1.2M |
| 2025-07-01 | 31.30 | $32.28 | 243206 |
| 2025-06-30 | 31.20 | $31.99 | 136100 |
| 2025-06-27 | 31.12 | $31.94 | 206500 |
| 2025-06-26 | 31.03 | $31.88 | 201015 |
| 2025-06-25 | 30.94 | $31.34 | 84600 |
| 2025-06-24 | 30.90 | $31.68 | 318437 |
| 2025-06-23 | 30.82 | $31.15 | 365400 |
| 2025-06-20 | 30.78 | $30.85 | 82119 |
| 2025-06-18 | 30.78 | $30.86 | 75415 |
| 2025-06-17 | 30.77 | $30.72 | 53200 |
| 2025-06-16 | 30.77 | $30.97 | 255040 |
| 2025-06-13 | 30.75 | $30.68 | 98545 |
| 2025-06-12 | 30.76 | $31.27 | 325624 |
| 2025-06-11 | 30.70 | $31.42 | 78926 |
| 2025-06-10 | 30.63 | $31.61 | 73900 |
| 2025-06-09 | 30.53 | $31.44 | 64500 |
| 2025-06-06 | 30.43 | $31.34 | 54200 |
| 2025-06-05 | 30.33 | $30.89 | 74308 |
| 2025-06-04 | 30.28 | $30.89 | 153100 |
| 2025-06-03 | 30.21 | $30.93 | 203518 |
| 2025-06-02 | 30.13 | $30.53 | 63000 |
| 2025-05-30 | 30.09 | $30.40 | 104500 |
| 2025-05-29 | 30.06 | $30.51 | 148405 |
| 2025-05-28 | 30.01 | $30.43 | 152026 |
| 2025-05-27 | 29.97 | $30.71 | 74200 |
| 2025-05-23 | 29.89 | $29.98 | 60429 |
| 2025-05-22 | 29.88 | $30.06 | 155304 |
| 2025-05-21 | 29.86 | $30.04 | 99219 |
| 2025-05-20 | 29.85 | $30.89 | 105100 |
| 2025-05-19 | 29.74 | $30.81 | 48603 |
| 2025-05-16 | 29.62 | $30.97 | 92700 |
| 2025-05-15 | 29.48 | $30.61 | 54525 |
| 2025-05-14 | 29.36 | $30.58 | 111013 |
| 2025-05-13 | 29.23 | $30.92 | 335000 |
| 2025-05-12 | 29.06 | $30.72 | 167001 |
| 2025-05-09 | 28.88 | $29.68 | 105500 |
| 2025-05-08 | 28.80 | $29.76 | 64800 |
| 2025-05-07 | 28.70 | $29.31 | 88400 |
| 2025-05-06 | 28.63 | $29.07 | 135029 |
| 2025-05-05 | 28.58 | $29.37 | 437600 |
| 2025-05-02 | 28.50 | $29.47 | 152646 |
| 2025-05-01 | 28.40 | $28.82 | 202618 |
| 2025-04-30 | 28.36 | $28.65 | 124930 |
| 2025-04-29 | 28.32 | $28.99 | 142100 |
| 2025-04-28 | 28.25 | $28.79 | 138400 |
| 2025-04-25 | 28.20 | $28.65 | 145932 |
| 2025-04-24 | 28.15 | $28.76 | 477107 |
| 2025-04-23 | 28.09 | $27.99 | 204500 |
| 2025-04-22 | 28.10 | $27.53 | 165933 |
| 2025-04-21 | 28.16 | $26.85 | 300913 |
| 2025-04-17 | 28.29 | $27.49 | 500121 |
| 2025-04-16 | 28.38 | $27.32 | 374100 |
| 2025-04-15 | 28.49 | $27.70 | 174926 |
| 2025-04-14 | 28.57 | $27.63 | 350628 |
| 2025-04-11 | 28.67 | $27.35 | 185531 |
| 2025-04-10 | 28.81 | $26.99 | 254700 |
| 2025-04-09 | 29.00 | $27.99 | 424227 |
| 2025-04-08 | 29.11 | $25.93 | 459216 |
| 2025-04-07 | 29.44 | $26.60 | 382021 |
| 2025-04-04 | 29.74 | $26.65 | 380220 |
| 2025-04-03 | 30.07 | $27.97 | 314925 |
| 2025-04-02 | 30.29 | $29.99 | 106702 |
| 2025-04-01 | 30.32 | $29.51 | 310712 |
| 2025-03-31 | 30.41 | $29.48 | 497400 |
| 2025-03-28 | 30.51 | $29.51 | 151618 |
| 2025-03-27 | 30.61 | $30.25 | 125200 |
| 2025-03-26 | 30.65 | $30.40 | 153600 |
| 2025-03-25 | 30.67 | $30.74 | 112900 |
| 2025-03-24 | 30.67 | $30.89 | 221435 |
| 2025-03-21 | 30.64 | $30.09 | 137634 |
| 2025-03-20 | 30.70 | $30.38 | 95927 |
| 2025-03-19 | 30.74 | $30.57 | 111900 |
| 2025-03-18 | 30.75 | $30.08 | 97900 |
| 2025-03-17 | 30.82 | $30.33 | 167720 |
| 2025-03-14 | 30.88 | $29.95 | 222116 |
| 2025-03-13 | 30.97 | $29.17 | 99600 |
| 2025-03-12 | 31.16 | $29.62 | 439500 |
| 2025-03-11 | 31.33 | $29.48 | 377700 |
| 2025-03-10 | 31.52 | $29.32 | 286512 |
| 2025-03-07 | 31.75 | $30.07 | 5.1M |
| 2025-03-06 | 31.93 | $30.06 | 467200 |
| 2025-03-05 | 32.12 | $30.66 | 109100 |
| 2025-03-04 | 32.28 | $30.26 | 2.6M |
| 2025-03-03 | 32.49 | $30.76 | 231200 |
| 2025-02-28 | 32.67 | $31.65 | 81500 |
| 2025-02-27 | 32.78 | $31.25 | 77036 |
| 2025-02-26 | 32.94 | $31.80 | 62800 |
| 2025-02-25 | 33.06 | $31.74 | 250000 |
| 2025-02-24 | 33.20 | $31.89 | 127130 |
| 2025-02-21 | 33.34 | $32.09 | 216000 |
| 2025-02-20 | 33.47 | $33.07 | 315208 |
| 2025-02-19 | 33.51 | $33.52 | 234800 |
| 2025-02-18 | 33.51 | $33.68 | 124531 |
| 2025-02-14 | 33.49 | $33.51 | 182837 |
| 2025-02-13 | 33.49 | $33.53 | 57700 |
| 2025-02-12 | 33.49 | $33.11 | 186212 |
| 2025-02-11 | 33.53 | $33.36 | 151540 |
| 2025-02-10 | 33.55 | $33.58 | 146418 |
| 2025-02-07 | 33.54 | $33.47 | 215900 |
| 2025-02-06 | 33.55 | $33.90 | 339300 |
| 2025-02-05 | 33.51 | $34.01 | 107500 |
| 2025-02-04 | 33.46 | $33.67 | 97318 |
| 2025-02-03 | 33.44 | $33.18 | 113631 |
| 2025-01-31 | 33.47 | $33.56 | 125200 |
| 2025-01-30 | 33.46 | $33.89 | 168519 |
| 2025-01-29 | 33.41 | $33.76 | 155146 |
| 2025-01-28 | 33.38 | $33.64 | 233600 |
| 2025-01-27 | 33.35 | $33.51 | 316100 |
| 2025-01-24 | 33.33 | $33.89 | 169414 |
| 2025-01-23 | 33.27 | $34.03 | 183404 |
| 2025-01-22 | 33.19 | $33.90 | 276066 |
| 2025-01-21 | 33.12 | $34.06 | 243400 |
| 2025-01-17 | 33.02 | $33.37 | 664500 |
| 2025-01-16 | 32.98 | $33.27 | 377900 |
| 2025-01-15 | 32.95 | $33.23 | 247053 |
| 2025-01-14 | 32.92 | $32.48 | 626545 |
| 2025-01-13 | 32.97 | $32.00 | 4.2M |
| 2025-01-10 | 33.07 | $31.91 | 4.4M |
| 2025-01-08 | 33.19 | $32.64 | 4.3M |
| 2025-01-07 | 33.25 | $32.65 | 4.3M |
| 2025-01-06 | 33.31 | $32.97 | 4.4M |
| 2025-01-03 | 33.35 | $32.93 | 3.2M |
| 2025-01-02 | 33.40 | $32.45 | 122300 |
| 2024-12-31 | 33.50 | $32.35 | 3.3M |
| 2024-12-30 | 33.62 | $32.36 | 175917 |
| 2024-12-27 | 33.75 | $32.60 | 100149 |
| 2024-12-26 | 33.87 | $33.15 | 128802 |
| 2024-12-24 | 33.94 | $32.89 | 198647 |
| 2024-12-23 | 34.06 | $32.58 | 254900 |
| 2024-12-20 | 34.21 | $32.64 | 317500 |
| 2024-12-19 | 34.38 | $32.58 | 225026 |
| 2024-12-18 | 34.56 | $32.67 | 131600 |
| 2024-12-17 | 34.76 | $34.15 | 388000 |
| 2024-12-16 | 34.83 | $34.61 | 113500 |
| 2024-12-13 | 34.85 | $34.43 | 63600 |
| 2024-12-12 | 34.90 | $34.70 | 126600 |
| 2024-12-11 | 34.92 | $35.15 | 293729 |
| 2024-12-10 | 34.89 | $34.92 | 94902 |
| 2024-12-09 | 34.89 | $35.08 | 109700 |
| 2024-12-06 | 34.87 | $35.34 | 594200 |
| 2024-12-05 | 34.82 | $35.24 | 107631 |
| 2024-12-04 | 34.78 | $35.72 | 100100 |
| 2024-12-03 | 34.68 | $35.52 | 52202 |
| 2024-12-02 | 34.59 | $35.85 | 104818 |
| 2024-11-29 | 34.46 | $35.68 | 22242 |
| 2024-11-27 | 34.33 | $35.52 | 598836 |
| 2024-11-26 | 34.20 | $35.56 | 139603 |
| 2024-11-25 | 34.06 | $35.78 | 114700 |
| 2024-11-22 | 33.88 | $35.21 | 78011 |
| 2024-11-21 | 33.74 | $34.59 | 418517 |
| 2024-11-20 | 33.65 | $34.05 | 59600 |
| 2024-11-19 | 33.60 | $33.98 | 81915 |
| 2024-11-18 | 33.56 | $33.72 | 320015 |
| 2024-11-15 | 33.55 | $33.72 | 132800 |
| 2024-11-14 | 33.53 | $34.33 | 131810 |
| 2024-11-13 | 33.44 | $34.70 | 465420 |
| 2024-11-12 | 33.31 | $34.90 | 184398 |
| 2024-11-11 | 33.15 | $35.53 | 349212 |
| 2024-11-08 | 32.89 | $35.04 | 87100 |
| 2024-11-07 | 32.67 | $34.74 | 81827 |
| 2024-11-06 | 32.45 | $34.81 | 141500 |
| 2024-11-05 | 32.20 | $32.97 | 41307 |
| 2024-11-04 | 32.12 | $32.20 | 45300 |
| 2024-11-01 | 32.11 | $31.97 | 172612 |
| 2024-10-31 | 32.13 | $31.81 | 326218 |
| 2024-10-30 | 32.16 | $32.20 | 47735 |
| 2024-10-29 | 32.16 | $32.26 | 32907 |
| 2024-10-28 | 32.15 | $32.32 | 38647 |
| 2024-10-25 | 32.13 | $31.82 | 35400 |
| 2024-10-24 | 32.16 | $31.92 | 179800 |
| 2024-10-23 | 32.19 | $31.95 | 62700 |
| 2024-10-22 | 32.21 | $32.20 | 50700 |
| 2024-10-21 | 32.21 | $32.37 | 70927 |
| 2024-10-18 | 32.20 | $32.87 | 90100 |
| 2024-10-17 | 32.12 | $32.94 | 121229 |
| 2024-10-16 | 32.04 | $32.99 | 116300 |
| 2024-10-15 | 31.94 | $32.56 | 118054 |
| 2024-10-14 | 31.87 | $32.57 | 619494 |
| 2024-10-11 | 31.80 | $32.41 | 44045 |
| 2024-10-10 | 31.74 | $31.72 | 37726 |
| 2024-10-09 | 31.74 | $31.94 | 23244 |
| 2024-10-08 | 31.72 | $31.89 | 50700 |
| 2024-10-07 | 31.70 | $31.77 | 48700 |
| 2024-10-04 | 31.69 | $32.01 | 44948 |
| 2024-10-03 | 31.66 | $31.55 | 77700 |
| 2024-10-02 | 31.67 | $31.76 | 44425 |
| 2024-10-01 | 31.66 | $31.78 | 294500 |
| 2024-09-30 | 31.65 | $32.17 | 24900 |
| 2024-09-27 | 31.59 | $32.12 | 44200 |
| 2024-09-26 | 31.54 | $31.90 | 68216 |
| 2024-09-25 | 31.50 | $31.74 | 55400 |
| 2024-09-24 | 31.47 | $32.10 | 42400 |
| 2024-09-23 | 31.41 | $32.10 | 94600 |
| 2024-09-20 | 31.33 | $32.23 | 231233 |
| 2024-09-19 | 31.24 | $32.55 | 92000 |
| 2024-09-18 | 31.10 | $31.86 | 68000 |
| 2024-09-17 | 31.02 | $31.85 | 38249 |
| 2024-09-16 | 30.93 | $31.57 | 73106 |
| 2024-09-13 | 30.86 | $31.49 | 68400 |
| 2024-09-12 | 30.80 | $30.74 | 47600 |
| 2024-09-11 | 30.80 | $30.30 | 41314 |
| 2024-09-10 | 30.86 | $30.30 | 41500 |
| 2024-09-09 | 30.92 | $30.29 | 66235 |
| 2024-09-06 | 30.98 | $30.15 | 65200 |
| 2024-09-05 | 31.07 | $30.79 | 52800 |
| 2024-09-04 | 31.10 | $30.93 | 34400 |
| 2024-09-03 | 31.12 | $30.96 | 71709 |
| 2024-08-30 | 31.13 | $31.99 | 46307 |
| 2024-08-29 | 31.04 | $31.78 | 44517 |
| 2024-08-28 | 30.97 | $31.56 | 51019 |
| 2024-08-27 | 30.90 | $31.75 | 42509 |
| 2024-08-26 | 30.82 | $31.98 | 72548 |
| 2024-08-23 | 30.69 | $31.94 | 57826 |
| 2024-08-22 | 30.56 | $31.00 | 48214 |
| 2024-08-21 | 30.52 | $31.28 | 38500 |
| 2024-08-20 | 30.44 | $30.90 | 47400 |
| 2024-08-19 | 30.39 | $31.15 | 55900 |
| 2024-08-16 | 30.31 | $30.76 | 40600 |
| 2024-08-15 | 30.26 | $30.64 | 86104 |
| 2024-08-14 | 30.22 | $29.91 | 58200 |
| 2024-08-13 | 30.25 | $29.99 | 39541 |
| 2024-08-12 | 30.28 | $29.48 | 42600 |
| 2024-08-09 | 30.36 | $29.75 | 38900 |
| 2024-08-08 | 30.43 | $29.77 | 70411 |
| 2024-08-07 | 30.49 | $29.33 | 182531 |
| 2024-08-06 | 30.62 | $29.59 | 97408 |
| 2024-08-05 | 30.73 | $29.02 | 120100 |
| 2024-08-02 | 30.91 | $30.11 | 109200 |
| 2024-08-01 | 30.99 | $31.21 | 91622 |
| 2024-07-31 | 30.97 | $32.10 | 221800 |
| 2024-07-30 | 30.85 | $31.89 | 56646 |
| 2024-07-29 | 30.74 | $31.79 | 115400 |
| 2024-07-26 | 30.63 | $32.06 | 109542 |
| 2024-07-25 | 30.47 | $31.52 | 181538 |
| 2024-07-24 | 30.36 | $31.21 | 139445 |
| 2024-07-23 | 30.28 | $31.73 | 269100 |
| 2024-07-22 | 30.12 | $31.45 | 311200 |
| 2024-07-19 | 29.98 | $30.88 | 37000 |
| 2024-07-18 | 29.89 | $31.07 | 818441 |
| 2024-07-17 | 29.76 | $31.65 | 137100 |
| 2024-07-16 | 29.56 | $32.02 | 124618 |
| 2024-07-15 | 29.31 | $30.92 | 87918 |
| 2024-07-12 | 29.14 | $30.41 | 67000 |
| 2024-07-11 | 29.00 | $30.12 | 88500 |
| 2024-07-10 | 28.88 | $29.16 | 70800 |
| 2024-07-09 | 28.86 | $28.82 | 422547 |
| 2024-07-08 | 28.86 | $28.88 | 48208 |
| 2024-07-05 | 28.86 | $28.70 | 49700 |
| 2024-07-03 | 28.87 | $28.94 | 50837 |
| 2024-07-02 | 28.87 | $28.88 | 18400 |
| 2024-07-01 | 28.87 | $28.85 | 34707 |
| 2024-06-28 | 28.87 | $29.10 | 24533 |
| 2024-06-27 | 28.84 | $28.95 | 32513 |
| 2024-06-26 | 28.83 | $28.67 | 24946 |
| 2024-06-25 | 28.85 | $28.69 | 21542 |
| 2024-06-24 | 28.87 | $28.74 | 47517 |
| 2024-06-21 | 28.88 | $28.61 | 48800 |
| 2024-06-20 | 28.91 | $28.62 | 34500 |
| 2024-06-18 | 28.94 | $28.68 | 74900 |
| 2024-06-17 | 28.96 | $28.59 | 37800 |
| 2024-06-14 | 29.00 | $28.38 | 16908 |
| 2024-06-13 | 29.07 | $28.89 | 22300 |
| 2024-06-12 | 29.09 | $29.21 | 34100 |
| 2024-06-11 | 29.07 | $28.75 | 63044 |
| 2024-06-10 | 29.11 | $28.84 | 28018 |
| 2024-06-07 | 29.14 | $28.81 | 55900 |
| 2024-06-06 | 29.17 | $29.10 | 25606 |
| 2024-06-05 | 29.18 | $29.24 | 24700 |
| 2024-06-04 | 29.17 | $28.76 | 24427 |
| 2024-06-03 | 29.22 | $29.13 | 14839 |
| 2024-05-31 | 29.22 | $29.30 | 64017 |
| 2024-05-30 | 29.22 | $29.22 | 14300 |
| 2024-05-29 | 29.22 | $28.95 | 34800 |
| 2024-05-28 | 29.24 | $29.38 | 39021 |
| 2024-05-24 | 29.23 | $29.35 | 25300 |
| 2024-05-23 | 29.22 | $29.11 | 29721 |
| 2024-05-22 | 29.23 | $29.47 | 210100 |
| 2024-05-21 | 29.20 | $29.60 | 23707 |
| 2024-05-20 | 29.16 | $29.67 | 24827 |
| 2024-05-17 | 29.11 | $29.63 | 19335 |
| 2024-05-16 | 29.05 | $29.71 | 28600 |
| 2024-05-15 | 28.98 | $29.82 | 34728 |
| 2024-05-14 | 28.90 | $29.52 | 53130 |
| 2024-05-13 | 28.83 | $29.22 | 23606 |
| 2024-05-10 | 28.79 | $29.25 | 27000 |
| 2024-05-09 | 28.74 | $29.46 | 23000 |
| 2024-05-08 | 28.67 | $29.21 | 21200 |
| 2024-05-07 | 28.61 | $29.33 | 35000 |
| 2024-05-06 | 28.53 | $29.26 | 33114 |
| 2024-05-03 | 28.46 | $28.97 | 25125 |
| 2024-05-02 | 28.40 | $28.65 | 58440 |
| 2024-05-01 | 28.37 | $28.12 | 20700 |
| 2024-04-30 | 28.40 | $27.98 | 23823 |
| 2024-04-29 | 28.45 | $28.60 | 12548 |
| 2024-04-26 | 28.43 | $28.39 | 21542 |
| 2024-04-25 | 28.43 | $28.04 | 29228 |
| 2024-04-24 | 28.48 | $28.30 | 29800 |
| 2024-04-23 | 28.49 | $28.35 | 24300 |
| 2024-04-22 | 28.51 | $27.82 | 20705 |
| 2024-04-19 | 28.58 | $27.53 | 47506 |
| 2024-04-18 | 28.69 | $27.56 | 33944 |
| 2024-04-17 | 28.81 | $27.57 | 28800 |
| 2024-04-16 | 28.94 | $27.92 | 22900 |
| 2024-04-15 | 29.05 | $28.00 | 52800 |
| 2024-04-12 | 29.16 | $28.40 | 22938 |
| 2024-04-11 | 29.24 | $28.86 | 31100 |
| 2024-04-10 | 29.28 | $28.70 | 51021 |
| 2024-04-09 | 29.34 | $29.43 | 37142 |
| 2024-04-08 | 29.33 | $29.30 | 50600 |
| 2024-04-05 | 29.33 | $29.22 | 23149 |
| 2024-04-04 | 29.35 | $29.09 | 216900 |
| 2024-04-03 | 29.37 | $29.40 | 43116 |
| 2024-04-02 | 29.37 | $29.26 | 1.8M |
| 2024-04-01 | 29.38 | $29.73 | 40600 |
| 2024-03-28 | 29.35 | $30.05 | 55100 |
| 2024-03-27 | 29.27 | $29.88 | 123240 |
| 2024-03-26 | 29.21 | $29.34 | 42426 |
| 2024-03-25 | 29.19 | $29.41 | 30234 |
| 2024-03-22 | 29.17 | $29.47 | 31800 |
| 2024-03-21 | 29.14 | $29.82 | 39100 |
| 2024-03-20 | 29.07 | $29.46 | 42200 |
| 2024-03-19 | 29.03 | $28.94 | 61200 |
| 2024-03-18 | 29.04 | $28.70 | 20800 |
| 2024-03-15 | 29.07 | $28.89 | 29500 |
| 2024-03-14 | 29.09 | $28.98 | 44530 |
| 2024-03-13 | 29.10 | $29.53 | 30300 |
| 2024-03-12 | 29.06 | $29.40 | 28816 |
| 2024-03-11 | 29.02 | $29.39 | 32235 |
| 2024-03-08 | 28.98 | $29.68 | 33549 |
| 2024-03-07 | 28.91 | $29.73 | 21900 |
| 2024-03-06 | 28.82 | $29.46 | 21927 |
| 2024-03-05 | 28.76 | $29.28 | 80539 |
| 2024-03-04 | 28.70 | $29.51 | 33200 |
| 2024-03-01 | 28.62 | $29.51 | 42939 |
| 2024-02-29 | 28.52 | $29.24 | 76929 |
| 2024-02-28 | 28.45 | $28.87 | 36500 |
| 2024-02-27 | 28.40 | $29.17 | 223924 |
| 2024-02-26 | 28.32 | $28.84 | 38734 |
| 2024-02-23 | 28.27 | $28.70 | 47800 |
| 2024-02-22 | 28.22 | $28.61 | 58640 |
| 2024-02-21 | 28.18 | $28.25 | 26927 |
| 2024-02-20 | 28.17 | $28.40 | 51343 |
| 2024-02-16 | 28.15 | $28.83 | 40918 |
| 2024-02-15 | 28.07 | $29.31 | 68817 |
| 2024-02-14 | 27.94 | $28.63 | 29011 |
| 2024-02-13 | 27.87 | $27.97 | 67740 |
| 2024-02-12 | 27.86 | $29.02 | 37200 |
| 2024-02-09 | 27.74 | $28.53 | 44500 |
| 2024-02-08 | 27.66 | $28.12 | 34900 |
| 2024-02-07 | 27.61 | $27.71 | 17000 |
| 2024-02-06 | 27.60 | $27.68 | 29700 |
| 2024-02-05 | 27.59 | $27.53 | 130464 |
| 2024-02-02 | 27.60 | $27.79 | 34700 |
| 2024-02-01 | 27.57 | $27.85 | 29200 |
| 2024-01-31 | 27.55 | $27.55 | 35509 |
| 2024-01-30 | 27.55 | $28.11 | 30500 |
| 2024-01-29 | 27.49 | $28.28 | 52100 |
| 2024-01-26 | 27.40 | $27.84 | 26000 |
| 2024-01-25 | 27.36 | $27.74 | 15416 |
| 2024-01-24 | 27.32 | $27.54 | 16834 |
| 2024-01-23 | 27.29 | $27.69 | 21412 |
| 2024-01-22 | 27.25 | $27.77 | 50437 |
| 2024-01-19 | 27.20 | $27.22 | 33810 |
| 2024-01-18 | 27.19 | $26.94 | 67900 |
| 2024-01-17 | 27.22 | $26.79 | 29000 |
| 2024-01-16 | 27.26 | $27.01 | 33831 |
| 2024-01-12 | 27.29 | $27.24 | 28126 |
| 2024-01-11 | 27.30 | $27.21 | 41800 |
| 2024-01-10 | 27.31 | $27.44 | 33302 |
| 2024-01-09 | 27.29 | $27.31 | 25200 |
| 2024-01-08 | 27.29 | $27.57 | 47924 |
| 2024-01-05 | 27.26 | $27.04 | 28308 |
| 2024-01-04 | 27.28 | $27.11 | 21300 |
| 2024-01-03 | 27.30 | $27.20 | 46400 |
| 2024-01-02 | 27.31 | $27.92 | 51500 |
| 2023-12-29 | 27.25 | $28.15 | 25000 |
| 2023-12-28 | 27.15 | $28.52 | 48400 |
| 2023-12-27 | 27.01 | $28.60 | 68500 |
| 2023-12-26 | 26.84 | $28.55 | 37647 |
| 2023-12-22 | 26.66 | $28.14 | 26800 |
| 2023-12-21 | 26.51 | $27.97 | 46000 |
| 2023-12-20 | 26.35 | $27.50 | 47600 |
| 2023-12-19 | 26.23 | $27.98 | 58334 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
47.28
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.38
Average
33.92
Maximum
47.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.28 | $46.72 | 854630 |
| 2026-07-23 | 47.35 | $46.78 | 911158 |
| 2026-07-22 | 47.42 | $47.10 | 612500 |
| 2026-07-21 | 47.46 | $47.64 | 837390 |
| 2026-07-20 | 47.44 | $46.93 | 899800 |
| 2026-07-17 | 47.49 | $47.22 | 798139 |
| 2026-07-16 | 47.51 | $47.54 | 910919 |
| 2026-07-15 | 47.49 | $47.56 | 1.6M |
| 2026-07-14 | 47.47 | $47.33 | 571900 |
| 2026-07-13 | 47.46 | $47.13 | 893756 |
| 2026-07-10 | 47.46 | $47.53 | 2.2M |
| 2026-07-09 | 47.41 | $47.78 | 614209 |
| 2026-07-08 | 47.33 | $47.00 | 1.0M |
| 2026-07-07 | 47.31 | $47.37 | 1.2M |
| 2026-07-06 | 47.23 | $47.79 | 928992 |
| 2026-07-02 | 47.11 | $47.59 | 751712 |
| 2026-07-01 | 47.00 | $48.12 | 1.2M |
| 2026-06-30 | 46.82 | $48.29 | 707909 |
| 2026-06-29 | 46.62 | $47.86 | 775143 |
| 2026-06-26 | 46.44 | $47.61 | 976500 |
| 2026-06-25 | 46.28 | $47.57 | 799200 |
| 2026-06-24 | 46.11 | $47.17 | 536700 |
| 2026-06-23 | 45.98 | $46.84 | 747453 |
| 2026-06-22 | 45.87 | $47.21 | 753023 |
| 2026-06-18 | 45.70 | $46.77 | 810336 |
| 2026-06-17 | 45.57 | $45.90 | 577400 |
| 2026-06-16 | 45.51 | $46.27 | 568500 |
| 2026-06-15 | 45.39 | $46.68 | 582700 |
| 2026-06-12 | 45.23 | $46.33 | 479600 |
| 2026-06-11 | 45.08 | $45.87 | 1.2M |
| 2026-06-10 | 44.97 | $44.54 | 653500 |
| 2026-06-09 | 44.99 | $44.94 | 1.1M |
| 2026-06-08 | 44.97 | $44.62 | 526988 |
| 2026-06-05 | 44.98 | $44.31 | 668960 |
| 2026-06-04 | 45.01 | $45.78 | 312644 |
| 2026-06-03 | 44.91 | $45.09 | 820100 |
| 2026-06-02 | 44.86 | $45.78 | 468300 |
| 2026-06-01 | 44.74 | $45.41 | 587500 |
| 2026-05-29 | 44.65 | $45.56 | 435100 |
| 2026-05-28 | 44.54 | $45.82 | 540200 |
| 2026-05-27 | 44.38 | $45.67 | 684400 |
| 2026-05-26 | 44.22 | $45.66 | 509453 |
| 2026-05-22 | 44.06 | $44.81 | 538700 |
| 2026-05-21 | 43.96 | $44.42 | 500500 |
| 2026-05-20 | 43.89 | $44.05 | 1.0M |
| 2026-05-19 | 43.85 | $42.95 | 487600 |
| 2026-05-18 | 43.91 | $43.35 | 897804 |
| 2026-05-15 | 43.93 | $43.45 | 403841 |
| 2026-05-14 | 43.93 | $44.39 | 956528 |
| 2026-05-13 | 43.84 | $44.13 | 504000 |
| 2026-05-12 | 43.75 | $44.16 | 639600 |
| 2026-05-11 | 43.64 | $44.68 | 470300 |
| 2026-05-08 | 43.47 | $44.53 | 520620 |
| 2026-05-07 | 43.29 | $44.26 | 987515 |
| 2026-05-06 | 43.11 | $45.08 | 475311 |
| 2026-05-05 | 42.83 | $44.47 | 335600 |
| 2026-05-04 | 42.58 | $43.72 | 589600 |
| 2026-05-01 | 42.38 | $43.84 | 448420 |
| 2026-04-30 | 42.15 | $43.44 | 2.3M |
| 2026-04-29 | 41.92 | $42.62 | 506600 |
| 2026-04-28 | 41.76 | $42.53 | 779431 |
| 2026-04-27 | 41.57 | $42.90 | 360409 |
| 2026-04-24 | 41.32 | $42.91 | 471523 |
| 2026-04-23 | 41.05 | $42.42 | 1.0M |
| 2026-04-22 | 40.81 | $42.60 | 455300 |
| 2026-04-21 | 40.53 | $42.30 | 477600 |
| 2026-04-20 | 40.25 | $42.66 | 359000 |
| 2026-04-17 | 39.92 | $42.31 | 578820 |
| 2026-04-16 | 39.60 | $41.42 | 620013 |
| 2026-04-15 | 39.34 | $41.31 | 711500 |
| 2026-04-14 | 39.08 | $41.11 | 773201 |
| 2026-04-13 | 38.83 | $40.56 | 823720 |
| 2026-04-10 | 38.61 | $39.90 | 368437 |
| 2026-04-09 | 38.44 | $40.12 | 792746 |
| 2026-04-08 | 38.25 | $39.90 | 937519 |
| 2026-04-07 | 38.07 | $38.84 | 499713 |
| 2026-04-06 | 37.99 | $38.70 | 518527 |
| 2026-04-02 | 37.92 | $38.59 | 387100 |
| 2026-04-01 | 37.87 | $38.29 | 747600 |
| 2026-03-31 | 37.85 | $38.00 | 649400 |
| 2026-03-30 | 37.87 | $36.79 | 437336 |
| 2026-03-27 | 38.02 | $37.33 | 398517 |
| 2026-03-26 | 38.13 | $37.99 | 349718 |
| 2026-03-25 | 38.19 | $38.62 | 855100 |
| 2026-03-24 | 38.20 | $38.16 | 484343 |
| 2026-03-23 | 38.26 | $37.86 | 529946 |
| 2026-03-20 | 38.37 | $37.05 | 695389 |
| 2026-03-19 | 38.56 | $37.96 | 417948 |
| 2026-03-18 | 38.68 | $37.69 | 507500 |
| 2026-03-17 | 38.83 | $38.19 | 458539 |
| 2026-03-16 | 38.95 | $37.89 | 556000 |
| 2026-03-13 | 39.10 | $37.54 | 2.2M |
| 2026-03-12 | 39.30 | $37.65 | 2.5M |
| 2026-03-11 | 39.50 | $38.48 | 283551 |
| 2026-03-10 | 39.64 | $38.64 | 470800 |
| 2026-03-09 | 39.76 | $38.67 | 699300 |
| 2026-03-06 | 39.89 | $38.31 | 761742 |
| 2026-03-05 | 40.06 | $39.29 | 398315 |
| 2026-03-04 | 40.14 | $40.07 | 831100 |
| 2026-03-03 | 40.14 | $39.67 | 631000 |
| 2026-03-02 | 40.19 | $40.37 | 582257 |
| 2026-02-27 | 40.16 | $40.00 | 514200 |
| 2026-02-26 | 40.17 | $40.68 | 444235 |
| 2026-02-25 | 40.11 | $40.48 | 476610 |
| 2026-02-24 | 40.07 | $40.03 | 478332 |
| 2026-02-23 | 40.07 | $39.67 | 487800 |
| 2026-02-20 | 40.11 | $40.35 | 571403 |
| 2026-02-19 | 40.09 | $40.29 | 384217 |
| 2026-02-18 | 40.08 | $40.20 | 893941 |
| 2026-02-17 | 40.07 | $40.00 | 671047 |
| 2026-02-13 | 40.09 | $40.08 | 733425 |
| 2026-02-12 | 40.09 | $39.57 | 835700 |
| 2026-02-11 | 40.15 | $40.37 | 641632 |
| 2026-02-10 | 40.13 | $40.59 | 523415 |
| 2026-02-09 | 40.09 | $40.70 | 689800 |
| 2026-02-06 | 40.02 | $40.38 | 549521 |
| 2026-02-05 | 39.99 | $38.94 | 1.0M |
| 2026-02-04 | 40.09 | $39.58 | 1.1M |
| 2026-02-03 | 40.13 | $39.99 | 1.4M |
| 2026-02-02 | 40.13 | $40.08 | 1.3M |
| 2026-01-30 | 40.11 | $39.66 | 747023 |
| 2026-01-29 | 40.11 | $40.18 | 626849 |
| 2026-01-28 | 40.06 | $40.09 | 565074 |
| 2026-01-27 | 40.01 | $40.27 | 594735 |
| 2026-01-26 | 39.93 | $40.31 | 845300 |
| 2026-01-23 | 39.84 | $40.33 | 921435 |
| 2026-01-22 | 39.75 | $41.06 | 1.3M |
| 2026-01-21 | 39.57 | $40.64 | 745019 |
| 2026-01-20 | 39.42 | $39.88 | 737385 |
| 2026-01-16 | 39.33 | $40.35 | 525805 |
| 2026-01-15 | 39.19 | $40.34 | 732200 |
| 2026-01-14 | 39.03 | $39.88 | 443839 |
| 2026-01-13 | 38.92 | $39.76 | 692200 |
| 2026-01-12 | 38.81 | $39.78 | 578902 |
| 2026-01-09 | 38.70 | $39.70 | 669505 |
| 2026-01-08 | 38.59 | $39.43 | 433400 |
| 2026-01-07 | 38.50 | $39.13 | 638600 |
| 2026-01-06 | 38.43 | $39.24 | 559700 |
| 2026-01-05 | 38.35 | $38.70 | 513227 |
| 2026-01-02 | 38.32 | $38.06 | 505005 |
| 2025-12-31 | 38.35 | $37.78 | 245300 |
| 2025-12-30 | 38.40 | $38.07 | 335300 |
| 2025-12-29 | 38.42 | $38.26 | 351300 |
| 2025-12-26 | 38.43 | $38.49 | 324483 |
| 2025-12-24 | 38.41 | $38.66 | 291400 |
| 2025-12-23 | 38.36 | $38.56 | 488400 |
| 2025-12-22 | 38.32 | $38.79 | 921834 |
| 2025-12-19 | 38.24 | $38.36 | 771944 |
| 2025-12-18 | 38.19 | $38.10 | 904240 |
| 2025-12-17 | 38.15 | $37.86 | 562700 |
| 2025-12-16 | 38.12 | $38.19 | 318241 |
| 2025-12-15 | 38.04 | $38.39 | 341745 |
| 2025-12-12 | 37.94 | $38.73 | 635429 |
| 2025-12-11 | 37.79 | $39.27 | 437500 |
| 2025-12-10 | 37.59 | $38.81 | 470027 |
| 2025-12-09 | 37.42 | $38.30 | 484100 |
| 2025-12-08 | 37.29 | $38.15 | 780524 |
| 2025-12-05 | 37.17 | $38.16 | 249236 |
| 2025-12-04 | 37.04 | $38.35 | 403844 |
| 2025-12-03 | 36.89 | $38.03 | 342700 |
| 2025-12-02 | 36.76 | $37.50 | 236800 |
| 2025-12-01 | 36.67 | $37.46 | 229541 |
| 2025-11-28 | 36.59 | $37.92 | 109300 |
| 2025-11-26 | 36.47 | $37.73 | 536125 |
| 2025-11-25 | 36.35 | $37.44 | 453500 |
| 2025-11-24 | 36.27 | $36.59 | 311338 |
| 2025-11-21 | 36.28 | $35.91 | 928934 |
| 2025-11-20 | 36.35 | $34.94 | 349000 |
| 2025-11-19 | 36.53 | $35.60 | 570729 |
| 2025-11-18 | 36.66 | $35.55 | 597900 |
| 2025-11-17 | 36.79 | $35.53 | 336000 |
| 2025-11-14 | 36.94 | $36.33 | 187600 |
| 2025-11-13 | 37.01 | $36.26 | 325200 |
| 2025-11-12 | 37.08 | $37.29 | 208034 |
| 2025-11-11 | 37.06 | $37.26 | 285941 |
| 2025-11-10 | 37.05 | $37.23 | 172436 |
| 2025-11-07 | 37.02 | $36.72 | 622200 |
| 2025-11-06 | 37.05 | $36.47 | 279700 |
| 2025-11-05 | 37.09 | $36.96 | 276262 |
| 2025-11-04 | 37.10 | $36.46 | 359200 |
| 2025-11-03 | 37.14 | $37.15 | 268200 |
| 2025-10-31 | 37.13 | $37.18 | 243214 |
| 2025-10-30 | 37.11 | $36.99 | 506200 |
| 2025-10-29 | 37.10 | $37.28 | 456700 |
| 2025-10-28 | 37.07 | $37.66 | 419848 |
| 2025-10-27 | 36.99 | $37.80 | 353817 |
| 2025-10-24 | 36.89 | $37.75 | 566708 |
| 2025-10-23 | 36.79 | $37.21 | 287200 |
| 2025-10-22 | 36.74 | $36.68 | 462900 |
| 2025-10-21 | 36.74 | $37.21 | 657700 |
| 2025-10-20 | 36.68 | $37.17 | 348300 |
| 2025-10-17 | 36.63 | $36.52 | 212423 |
| 2025-10-16 | 36.64 | $36.73 | 239138 |
| 2025-10-15 | 36.63 | $37.19 | 453900 |
| 2025-10-14 | 36.57 | $36.82 | 661300 |
| 2025-10-13 | 36.55 | $36.35 | 1.1M |
| 2025-10-10 | 36.56 | $35.50 | 501500 |
| 2025-10-09 | 36.66 | $36.75 | 225609 |
| 2025-10-08 | 36.64 | $37.01 | 2.9M |
| 2025-10-07 | 36.59 | $36.64 | 562733 |
| 2025-10-06 | 36.57 | $36.94 | 485000 |
| 2025-10-03 | 36.52 | $36.93 | 704800 |
| 2025-10-02 | 36.46 | $36.71 | 2.2M |
| 2025-10-01 | 36.42 | $36.57 | 377700 |
| 2025-09-30 | 36.38 | $36.56 | 228800 |
| 2025-09-29 | 36.34 | $36.40 | 199600 |
| 2025-09-26 | 36.31 | $36.40 | 284700 |
| 2025-09-25 | 36.28 | $36.15 | 278531 |
| 2025-09-24 | 36.27 | $36.39 | 452838 |
| 2025-09-23 | 36.23 | $36.79 | 225402 |
| 2025-09-22 | 36.15 | $36.97 | 204216 |
| 2025-09-19 | 36.04 | $36.67 | 506300 |
| 2025-09-18 | 35.95 | $36.99 | 605503 |
| 2025-09-17 | 35.81 | $36.05 | 367800 |
| 2025-09-16 | 35.75 | $36.01 | 473722 |
| 2025-09-15 | 35.69 | $36.13 | 248847 |
| 2025-09-12 | 35.60 | $36.03 | 324200 |
| 2025-09-11 | 35.52 | $36.43 | 290032 |
| 2025-09-10 | 35.40 | $35.69 | 425547 |
| 2025-09-09 | 35.33 | $35.68 | 360830 |
| 2025-09-08 | 35.26 | $35.92 | 200818 |
| 2025-09-05 | 35.15 | $35.81 | 265101 |
| 2025-09-04 | 35.03 | $35.76 | 141244 |
| 2025-09-03 | 34.91 | $35.29 | 114153 |
| 2025-09-02 | 34.82 | $35.32 | 166041 |
| 2025-08-29 | 34.72 | $35.55 | 102012 |
| 2025-08-28 | 34.58 | $35.73 | 1.6M |
| 2025-08-27 | 34.41 | $35.56 | 240128 |
| 2025-08-26 | 34.24 | $35.30 | 436447 |
| 2025-08-25 | 34.09 | $35.05 | 230412 |
| 2025-08-22 | 33.95 | $35.47 | 713901 |
| 2025-08-21 | 33.76 | $34.10 | 169100 |
| 2025-08-20 | 33.70 | $33.93 | 174121 |
| 2025-08-19 | 33.65 | $34.01 | 152310 |
| 2025-08-18 | 33.58 | $34.33 | 179124 |
| 2025-08-15 | 33.48 | $34.24 | 152729 |
| 2025-08-14 | 33.38 | $34.34 | 129815 |
| 2025-08-13 | 33.26 | $34.79 | 169609 |
| 2025-08-12 | 33.09 | $34.15 | 102200 |
| 2025-08-11 | 32.98 | $33.16 | 104700 |
| 2025-08-08 | 32.95 | $33.21 | 227100 |
| 2025-08-07 | 32.92 | $33.07 | 125700 |
| 2025-08-06 | 32.90 | $33.10 | 232239 |
| 2025-08-05 | 32.87 | $33.07 | 125000 |
| 2025-08-04 | 32.85 | $32.85 | 291517 |
| 2025-08-01 | 32.85 | $32.08 | 102000 |
| 2025-07-31 | 32.92 | $32.74 | 214804 |
| 2025-07-30 | 32.93 | $33.13 | 87902 |
| 2025-07-29 | 32.90 | $33.09 | 126600 |
| 2025-07-28 | 32.87 | $33.17 | 93459 |
| 2025-07-25 | 32.83 | $33.11 | 129125 |
| 2025-07-24 | 32.78 | $32.93 | 109927 |
| 2025-07-23 | 32.74 | $33.41 | 99100 |
| 2025-07-22 | 32.65 | $32.88 | 161133 |
| 2025-07-21 | 32.61 | $32.62 | 118400 |
| 2025-07-18 | 32.57 | $32.76 | 107117 |
| 2025-07-17 | 32.52 | $32.95 | 133232 |
| 2025-07-16 | 32.44 | $32.54 | 306300 |
| 2025-07-15 | 32.39 | $32.26 | 91700 |
| 2025-07-14 | 32.35 | $32.89 | 153400 |
| 2025-07-11 | 32.25 | $32.63 | 116400 |
| 2025-07-10 | 32.17 | $33.10 | 94012 |
| 2025-07-09 | 32.04 | $32.95 | 306928 |
| 2025-07-08 | 31.92 | $32.63 | 109506 |
| 2025-07-07 | 31.81 | $32.40 | 190600 |
| 2025-07-03 | 31.73 | $32.92 | 82500 |
| 2025-07-02 | 31.58 | $32.63 | 1.2M |
| 2025-07-01 | 31.46 | $32.28 | 243206 |
| 2025-06-30 | 31.36 | $31.99 | 136100 |
| 2025-06-27 | 31.27 | $31.94 | 206500 |
| 2025-06-26 | 31.19 | $31.88 | 201015 |
| 2025-06-25 | 31.11 | $31.34 | 84600 |
| 2025-06-24 | 31.07 | $31.68 | 318437 |
| 2025-06-23 | 31.00 | $31.15 | 365400 |
| 2025-06-20 | 30.96 | $30.85 | 82119 |
| 2025-06-18 | 30.96 | $30.86 | 75415 |
| 2025-06-17 | 30.95 | $30.72 | 53200 |
| 2025-06-16 | 30.96 | $30.97 | 255040 |
| 2025-06-13 | 30.94 | $30.68 | 98545 |
| 2025-06-12 | 30.95 | $31.27 | 325624 |
| 2025-06-11 | 30.90 | $31.42 | 78926 |
| 2025-06-10 | 30.83 | $31.61 | 73900 |
| 2025-06-09 | 30.75 | $31.44 | 64500 |
| 2025-06-06 | 30.67 | $31.34 | 54200 |
| 2025-06-05 | 30.59 | $30.89 | 74308 |
| 2025-06-04 | 30.54 | $30.89 | 153100 |
| 2025-06-03 | 30.49 | $30.93 | 203518 |
| 2025-06-02 | 30.43 | $30.53 | 63000 |
| 2025-05-30 | 30.40 | $30.40 | 104500 |
| 2025-05-29 | 30.37 | $30.51 | 148405 |
| 2025-05-28 | 30.33 | $30.43 | 152026 |
| 2025-05-27 | 30.29 | $30.71 | 74200 |
| 2025-05-23 | 30.21 | $29.98 | 60429 |
| 2025-05-22 | 30.19 | $30.06 | 155304 |
| 2025-05-21 | 30.16 | $30.04 | 99219 |
| 2025-05-20 | 30.12 | $30.89 | 105100 |
| 2025-05-19 | 29.99 | $30.81 | 48603 |
| 2025-05-16 | 29.84 | $30.97 | 92700 |
| 2025-05-15 | 29.66 | $30.61 | 54525 |
| 2025-05-14 | 29.50 | $30.58 | 111013 |
| 2025-05-13 | 29.33 | $30.92 | 335000 |
| 2025-05-12 | 29.11 | $30.72 | 167001 |
| 2025-05-09 | 28.90 | $29.68 | 105500 |
| 2025-05-08 | 28.77 | $29.76 | 64800 |
| 2025-05-07 | 28.62 | $29.31 | 88400 |
| 2025-05-06 | 28.51 | $29.07 | 135029 |
| 2025-05-05 | 28.40 | $29.37 | 437600 |
| 2025-05-02 | 28.25 | $29.47 | 152646 |
| 2025-05-01 | 28.08 | $28.82 | 202618 |
| 2025-04-30 | 27.99 | $28.65 | 124930 |
| 2025-04-29 | 27.91 | $28.99 | 142100 |
| 2025-04-28 | 27.80 | $28.79 | 138400 |
| 2025-04-25 | 27.72 | $28.65 | 145932 |
| 2025-04-24 | 27.65 | $28.76 | 477107 |
| 2025-04-23 | 27.58 | $27.99 | 204500 |
| 2025-04-22 | 27.60 | $27.53 | 165933 |
| 2025-04-21 | 27.68 | $26.85 | 300913 |
| 2025-04-17 | 27.84 | $27.49 | 500121 |
| 2025-04-16 | 27.96 | $27.32 | 374100 |
| 2025-04-15 | 28.10 | $27.70 | 174926 |
| 2025-04-14 | 28.22 | $27.63 | 350628 |
| 2025-04-11 | 28.36 | $27.35 | 185531 |
| 2025-04-10 | 28.53 | $26.99 | 254700 |
| 2025-04-09 | 28.76 | $27.99 | 424227 |
| 2025-04-08 | 28.89 | $25.93 | 459216 |
| 2025-04-07 | 29.24 | $26.60 | 382021 |
| 2025-04-04 | 29.54 | $26.65 | 380220 |
| 2025-04-03 | 29.84 | $27.97 | 314925 |
| 2025-04-02 | 30.04 | $29.99 | 106702 |
| 2025-04-01 | 30.04 | $29.51 | 310712 |
| 2025-03-31 | 30.09 | $29.48 | 497400 |
| 2025-03-28 | 30.16 | $29.51 | 151618 |
| 2025-03-27 | 30.23 | $30.25 | 125200 |
| 2025-03-26 | 30.23 | $30.40 | 153600 |
| 2025-03-25 | 30.22 | $30.74 | 112900 |
| 2025-03-24 | 30.19 | $30.89 | 221435 |
| 2025-03-21 | 30.15 | $30.09 | 137634 |
| 2025-03-20 | 30.20 | $30.38 | 95927 |
| 2025-03-19 | 30.23 | $30.57 | 111900 |
| 2025-03-18 | 30.25 | $30.08 | 97900 |
| 2025-03-17 | 30.34 | $30.33 | 167720 |
| 2025-03-14 | 30.42 | $29.95 | 222116 |
| 2025-03-13 | 30.56 | $29.17 | 99600 |
| 2025-03-12 | 30.78 | $29.62 | 439500 |
| 2025-03-11 | 30.98 | $29.48 | 377700 |
| 2025-03-10 | 31.22 | $29.32 | 286512 |
| 2025-03-07 | 31.49 | $30.07 | 5.1M |
| 2025-03-06 | 31.71 | $30.06 | 467200 |
| 2025-03-05 | 31.94 | $30.66 | 109100 |
| 2025-03-04 | 32.14 | $30.26 | 2.6M |
| 2025-03-03 | 32.38 | $30.76 | 231200 |
| 2025-02-28 | 32.59 | $31.65 | 81500 |
| 2025-02-27 | 32.73 | $31.25 | 77036 |
| 2025-02-26 | 32.92 | $31.80 | 62800 |
| 2025-02-25 | 33.06 | $31.74 | 250000 |
| 2025-02-24 | 33.22 | $31.89 | 127130 |
| 2025-02-21 | 33.37 | $32.09 | 216000 |
| 2025-02-20 | 33.51 | $33.07 | 315208 |
| 2025-02-19 | 33.57 | $33.52 | 234800 |
| 2025-02-18 | 33.58 | $33.68 | 124531 |
| 2025-02-14 | 33.58 | $33.51 | 182837 |
| 2025-02-13 | 33.59 | $33.53 | 57700 |
| 2025-02-12 | 33.60 | $33.11 | 186212 |
| 2025-02-11 | 33.64 | $33.36 | 151540 |
| 2025-02-10 | 33.66 | $33.58 | 146418 |
| 2025-02-07 | 33.65 | $33.47 | 215900 |
| 2025-02-06 | 33.64 | $33.90 | 339300 |
| 2025-02-05 | 33.58 | $34.01 | 107500 |
| 2025-02-04 | 33.52 | $33.67 | 97318 |
| 2025-02-03 | 33.47 | $33.18 | 113631 |
| 2025-01-31 | 33.48 | $33.56 | 125200 |
| 2025-01-30 | 33.44 | $33.89 | 168519 |
| 2025-01-29 | 33.36 | $33.76 | 155146 |
| 2025-01-28 | 33.29 | $33.64 | 233600 |
| 2025-01-27 | 33.23 | $33.51 | 316100 |
| 2025-01-24 | 33.17 | $33.89 | 169414 |
| 2025-01-23 | 33.08 | $34.03 | 183404 |
| 2025-01-22 | 32.96 | $33.90 | 276066 |
| 2025-01-21 | 32.85 | $34.06 | 243400 |
| 2025-01-17 | 32.72 | $33.37 | 664500 |
| 2025-01-16 | 32.66 | $33.27 | 377900 |
| 2025-01-15 | 32.62 | $33.23 | 247053 |
| 2025-01-14 | 32.58 | $32.48 | 626545 |
| 2025-01-13 | 32.63 | $32.00 | 4.2M |
| 2025-01-10 | 32.73 | $31.91 | 4.4M |
| 2025-01-08 | 32.86 | $32.64 | 4.3M |
| 2025-01-07 | 32.93 | $32.65 | 4.3M |
| 2025-01-06 | 33.02 | $32.97 | 4.4M |
| 2025-01-03 | 33.08 | $32.93 | 3.2M |
| 2025-01-02 | 33.16 | $32.45 | 122300 |
| 2024-12-31 | 33.30 | $32.35 | 3.3M |
| 2024-12-30 | 33.47 | $32.36 | 175917 |
| 2024-12-27 | 33.65 | $32.60 | 100149 |
| 2024-12-26 | 33.83 | $33.15 | 128802 |
| 2024-12-24 | 33.96 | $32.89 | 198647 |
| 2024-12-23 | 34.13 | $32.58 | 254900 |
| 2024-12-20 | 34.34 | $32.64 | 317500 |
| 2024-12-19 | 34.56 | $32.58 | 225026 |
| 2024-12-18 | 34.79 | $32.67 | 131600 |
| 2024-12-17 | 35.02 | $34.15 | 388000 |
| 2024-12-16 | 35.10 | $34.61 | 113500 |
| 2024-12-13 | 35.14 | $34.43 | 63600 |
| 2024-12-12 | 35.19 | $34.70 | 126600 |
| 2024-12-11 | 35.22 | $35.15 | 293729 |
| 2024-12-10 | 35.20 | $34.92 | 94902 |
| 2024-12-09 | 35.21 | $35.08 | 109700 |
| 2024-12-06 | 35.20 | $35.34 | 594200 |
| 2024-12-05 | 35.16 | $35.24 | 107631 |
| 2024-12-04 | 35.14 | $35.72 | 100100 |
| 2024-12-03 | 35.05 | $35.52 | 52202 |
| 2024-12-02 | 34.97 | $35.85 | 104818 |
| 2024-11-29 | 34.83 | $35.68 | 22242 |
| 2024-11-27 | 34.70 | $35.52 | 598836 |
| 2024-11-26 | 34.56 | $35.56 | 139603 |
| 2024-11-25 | 34.41 | $35.78 | 114700 |
| 2024-11-22 | 34.21 | $35.21 | 78011 |
| 2024-11-21 | 34.06 | $34.59 | 418517 |
| 2024-11-20 | 33.95 | $34.05 | 59600 |
| 2024-11-19 | 33.88 | $33.98 | 81915 |
| 2024-11-18 | 33.81 | $33.72 | 320015 |
| 2024-11-15 | 33.76 | $33.72 | 132800 |
| 2024-11-14 | 33.71 | $34.33 | 131810 |
| 2024-11-13 | 33.59 | $34.70 | 465420 |
| 2024-11-12 | 33.43 | $34.90 | 184398 |
| 2024-11-11 | 33.23 | $35.53 | 349212 |
| 2024-11-08 | 32.97 | $35.04 | 87100 |
| 2024-11-07 | 32.73 | $34.74 | 81827 |
| 2024-11-06 | 32.51 | $34.81 | 141500 |
| 2024-11-05 | 32.27 | $32.97 | 41307 |
| 2024-11-04 | 32.21 | $32.20 | 45300 |
| 2024-11-01 | 32.21 | $31.97 | 172612 |
| 2024-10-31 | 32.23 | $31.81 | 326218 |
| 2024-10-30 | 32.27 | $32.20 | 47735 |
| 2024-10-29 | 32.27 | $32.26 | 32907 |
| 2024-10-28 | 32.26 | $32.32 | 38647 |
| 2024-10-25 | 32.25 | $31.82 | 35400 |
| 2024-10-24 | 32.28 | $31.92 | 179800 |
| 2024-10-23 | 32.30 | $31.95 | 62700 |
| 2024-10-22 | 32.32 | $32.20 | 50700 |
| 2024-10-21 | 32.32 | $32.37 | 70927 |
| 2024-10-18 | 32.30 | $32.87 | 90100 |
| 2024-10-17 | 32.23 | $32.94 | 121229 |
| 2024-10-16 | 32.15 | $32.99 | 116300 |
| 2024-10-15 | 32.05 | $32.56 | 118054 |
| 2024-10-14 | 32.00 | $32.57 | 619494 |
| 2024-10-11 | 31.94 | $32.41 | 44045 |
| 2024-10-10 | 31.89 | $31.72 | 37726 |
| 2024-10-09 | 31.91 | $31.94 | 23244 |
| 2024-10-08 | 31.89 | $31.89 | 50700 |
| 2024-10-07 | 31.87 | $31.77 | 48700 |
| 2024-10-04 | 31.86 | $32.01 | 44948 |
| 2024-10-03 | 31.81 | $31.55 | 77700 |
| 2024-10-02 | 31.81 | $31.76 | 44425 |
| 2024-10-01 | 31.78 | $31.78 | 294500 |
| 2024-09-30 | 31.74 | $32.17 | 24900 |
| 2024-09-27 | 31.67 | $32.12 | 44200 |
| 2024-09-26 | 31.60 | $31.90 | 68216 |
| 2024-09-25 | 31.55 | $31.74 | 55400 |
| 2024-09-24 | 31.51 | $32.10 | 42400 |
| 2024-09-23 | 31.44 | $32.10 | 94600 |
| 2024-09-20 | 31.37 | $32.23 | 231233 |
| 2024-09-19 | 31.28 | $32.55 | 92000 |
| 2024-09-18 | 31.15 | $31.86 | 68000 |
| 2024-09-17 | 31.09 | $31.85 | 38249 |
| 2024-09-16 | 31.02 | $31.57 | 73106 |
| 2024-09-13 | 30.98 | $31.49 | 68400 |
| 2024-09-12 | 30.94 | $30.74 | 47600 |
| 2024-09-11 | 30.96 | $30.30 | 41314 |
| 2024-09-10 | 31.03 | $30.30 | 41500 |
| 2024-09-09 | 31.09 | $30.29 | 66235 |
| 2024-09-06 | 31.15 | $30.15 | 65200 |
| 2024-09-05 | 31.23 | $30.79 | 52800 |
| 2024-09-04 | 31.23 | $30.93 | 34400 |
| 2024-09-03 | 31.22 | $30.96 | 71709 |
| 2024-08-30 | 31.19 | $31.99 | 46307 |
| 2024-08-29 | 31.06 | $31.78 | 44517 |
| 2024-08-28 | 30.94 | $31.56 | 51019 |
| 2024-08-27 | 30.85 | $31.75 | 42509 |
| 2024-08-26 | 30.74 | $31.98 | 72548 |
| 2024-08-23 | 30.60 | $31.94 | 57826 |
| 2024-08-22 | 30.47 | $31.00 | 48214 |
| 2024-08-21 | 30.44 | $31.28 | 38500 |
| 2024-08-20 | 30.37 | $30.90 | 47400 |
| 2024-08-19 | 30.35 | $31.15 | 55900 |
| 2024-08-16 | 30.30 | $30.76 | 40600 |
| 2024-08-15 | 30.29 | $30.64 | 86104 |
| 2024-08-14 | 30.30 | $29.91 | 58200 |
| 2024-08-13 | 30.38 | $29.99 | 39541 |
| 2024-08-12 | 30.47 | $29.48 | 42600 |
| 2024-08-09 | 30.61 | $29.75 | 38900 |
| 2024-08-08 | 30.73 | $29.77 | 70411 |
| 2024-08-07 | 30.84 | $29.33 | 182531 |
| 2024-08-06 | 31.00 | $29.59 | 97408 |
| 2024-08-05 | 31.13 | $29.02 | 120100 |
| 2024-08-02 | 31.32 | $30.11 | 109200 |
| 2024-08-01 | 31.39 | $31.21 | 91622 |
| 2024-07-31 | 31.35 | $32.10 | 221800 |
| 2024-07-30 | 31.20 | $31.89 | 56646 |
| 2024-07-29 | 31.07 | $31.79 | 115400 |
| 2024-07-26 | 30.93 | $32.06 | 109542 |
| 2024-07-25 | 30.75 | $31.52 | 181538 |
| 2024-07-24 | 30.60 | $31.21 | 139445 |
| 2024-07-23 | 30.48 | $31.73 | 269100 |
| 2024-07-22 | 30.29 | $31.45 | 311200 |
| 2024-07-19 | 30.11 | $30.88 | 37000 |
| 2024-07-18 | 29.98 | $31.07 | 818441 |
| 2024-07-17 | 29.82 | $31.65 | 137100 |
| 2024-07-16 | 29.59 | $32.02 | 124618 |
| 2024-07-15 | 29.30 | $30.92 | 87918 |
| 2024-07-12 | 29.11 | $30.41 | 67000 |
| 2024-07-11 | 28.97 | $30.12 | 88500 |
| 2024-07-10 | 28.84 | $29.16 | 70800 |
| 2024-07-09 | 28.81 | $28.82 | 422547 |
| 2024-07-08 | 28.80 | $28.88 | 48208 |
| 2024-07-05 | 28.80 | $28.70 | 49700 |
| 2024-07-03 | 28.81 | $28.94 | 50837 |
| 2024-07-02 | 28.80 | $28.88 | 18400 |
| 2024-07-01 | 28.79 | $28.85 | 34707 |
| 2024-06-28 | 28.79 | $29.10 | 24533 |
| 2024-06-27 | 28.77 | $28.95 | 32513 |
| 2024-06-26 | 28.76 | $28.67 | 24946 |
| 2024-06-25 | 28.78 | $28.69 | 21542 |
| 2024-06-24 | 28.81 | $28.74 | 47517 |
| 2024-06-21 | 28.82 | $28.61 | 48800 |
| 2024-06-20 | 28.86 | $28.62 | 34500 |
| 2024-06-18 | 28.90 | $28.68 | 74900 |
| 2024-06-17 | 28.94 | $28.59 | 37800 |
| 2024-06-14 | 28.99 | $28.38 | 16908 |
| 2024-06-13 | 29.07 | $28.89 | 22300 |
| 2024-06-12 | 29.10 | $29.21 | 34100 |
| 2024-06-11 | 29.11 | $28.75 | 63044 |
| 2024-06-10 | 29.16 | $28.84 | 28018 |
| 2024-06-07 | 29.21 | $28.81 | 55900 |
| 2024-06-06 | 29.26 | $29.10 | 25606 |
| 2024-06-05 | 29.28 | $29.24 | 24700 |
| 2024-06-04 | 29.29 | $28.76 | 24427 |
| 2024-06-03 | 29.35 | $29.13 | 14839 |
| 2024-05-31 | 29.37 | $29.30 | 64017 |
| 2024-05-30 | 29.38 | $29.22 | 14300 |
| 2024-05-29 | 29.38 | $28.95 | 34800 |
| 2024-05-28 | 29.41 | $29.38 | 39021 |
| 2024-05-24 | 29.39 | $29.35 | 25300 |
| 2024-05-23 | 29.37 | $29.11 | 29721 |
| 2024-05-22 | 29.37 | $29.47 | 210100 |
| 2024-05-21 | 29.33 | $29.60 | 23707 |
| 2024-05-20 | 29.27 | $29.67 | 24827 |
| 2024-05-17 | 29.20 | $29.63 | 19335 |
| 2024-05-16 | 29.12 | $29.71 | 28600 |
| 2024-05-15 | 29.02 | $29.82 | 34728 |
| 2024-05-14 | 28.90 | $29.52 | 53130 |
| 2024-05-13 | 28.80 | $29.22 | 23606 |
| 2024-05-10 | 28.72 | $29.25 | 27000 |
| 2024-05-09 | 28.64 | $29.46 | 23000 |
| 2024-05-08 | 28.53 | $29.21 | 21200 |
| 2024-05-07 | 28.45 | $29.33 | 35000 |
| 2024-05-06 | 28.35 | $29.26 | 33114 |
| 2024-05-03 | 28.26 | $28.97 | 25125 |
| 2024-05-02 | 28.20 | $28.65 | 58440 |
| 2024-05-01 | 28.17 | $28.12 | 20700 |
| 2024-04-30 | 28.20 | $27.98 | 23823 |
| 2024-04-29 | 28.25 | $28.60 | 12548 |
| 2024-04-26 | 28.24 | $28.39 | 21542 |
| 2024-04-25 | 28.27 | $28.04 | 29228 |
| 2024-04-24 | 28.33 | $28.30 | 29800 |
| 2024-04-23 | 28.38 | $28.35 | 24300 |
| 2024-04-22 | 28.42 | $27.82 | 20705 |
| 2024-04-19 | 28.52 | $27.53 | 47506 |
| 2024-04-18 | 28.67 | $27.56 | 33944 |
| 2024-04-17 | 28.82 | $27.57 | 28800 |
| 2024-04-16 | 28.97 | $27.92 | 22900 |
| 2024-04-15 | 29.09 | $28.00 | 52800 |
| 2024-04-12 | 29.21 | $28.40 | 22938 |
| 2024-04-11 | 29.30 | $28.86 | 31100 |
| 2024-04-10 | 29.34 | $28.70 | 51021 |
| 2024-04-09 | 29.41 | $29.43 | 37142 |
| 2024-04-08 | 29.40 | $29.30 | 50600 |
| 2024-04-05 | 29.41 | $29.22 | 23149 |
| 2024-04-04 | 29.43 | $29.09 | 216900 |
| 2024-04-03 | 29.46 | $29.40 | 43116 |
| 2024-04-02 | 29.46 | $29.26 | 1.8M |
| 2024-04-01 | 29.48 | $29.73 | 40600 |
| 2024-03-28 | 29.45 | $30.05 | 55100 |
| 2024-03-27 | 29.38 | $29.88 | 123240 |
| 2024-03-26 | 29.33 | $29.34 | 42426 |
| 2024-03-25 | 29.33 | $29.41 | 30234 |
| 2024-03-22 | 29.32 | $29.47 | 31800 |
| 2024-03-21 | 29.30 | $29.82 | 39100 |
| 2024-03-20 | 29.24 | $29.46 | 42200 |
| 2024-03-19 | 29.21 | $28.94 | 61200 |
| 2024-03-18 | 29.22 | $28.70 | 20800 |
| 2024-03-15 | 29.26 | $28.89 | 29500 |
| 2024-03-14 | 29.29 | $28.98 | 44530 |
| 2024-03-13 | 29.30 | $29.53 | 30300 |
| 2024-03-12 | 29.25 | $29.40 | 28816 |
| 2024-03-11 | 29.22 | $29.39 | 32235 |
| 2024-03-08 | 29.18 | $29.68 | 33549 |
| 2024-03-07 | 29.10 | $29.73 | 21900 |
| 2024-03-06 | 29.01 | $29.46 | 21927 |
| 2024-03-05 | 28.94 | $29.28 | 80539 |
| 2024-03-04 | 28.88 | $29.51 | 33200 |
| 2024-03-01 | 28.79 | $29.51 | 42939 |
| 2024-02-29 | 28.69 | $29.24 | 76929 |
| 2024-02-28 | 28.60 | $28.87 | 36500 |
| 2024-02-27 | 28.55 | $29.17 | 223924 |
| 2024-02-26 | 28.47 | $28.84 | 38734 |
| 2024-02-23 | 28.41 | $28.70 | 47800 |
| 2024-02-22 | 28.36 | $28.61 | 58640 |
| 2024-02-21 | 28.32 | $28.25 | 26927 |
| 2024-02-20 | 28.30 | $28.40 | 51343 |
| 2024-02-16 | 28.27 | $28.83 | 40918 |
| 2024-02-15 | 28.19 | $29.31 | 68817 |
| 2024-02-14 | 28.05 | $28.63 | 29011 |
| 2024-02-13 | 27.97 | $27.97 | 67740 |
| 2024-02-12 | 27.95 | $29.02 | 37200 |
| 2024-02-09 | 27.82 | $28.53 | 44500 |
| 2024-02-08 | 27.73 | $28.12 | 34900 |
| 2024-02-07 | 27.68 | $27.71 | 17000 |
| 2024-02-06 | 27.66 | $27.68 | 29700 |
| 2024-02-05 | 27.64 | $27.53 | 130464 |
| 2024-02-02 | 27.64 | $27.79 | 34700 |
| 2024-02-01 | 27.61 | $27.85 | 29200 |
| 2024-01-31 | 27.57 | $27.55 | 35509 |
| 2024-01-30 | 27.56 | $28.11 | 30500 |
| 2024-01-29 | 27.50 | $28.28 | 52100 |
| 2024-01-26 | 27.42 | $27.84 | 26000 |
| 2024-01-25 | 27.39 | $27.74 | 15416 |
| 2024-01-24 | 27.37 | $27.54 | 16834 |
| 2024-01-23 | 27.37 | $27.69 | 21412 |
| 2024-01-22 | 27.36 | $27.77 | 50437 |
| 2024-01-19 | 27.34 | $27.22 | 33810 |
| 2024-01-18 | 27.38 | $26.94 | 67900 |
| 2024-01-17 | 27.44 | $26.79 | 29000 |
| 2024-01-16 | 27.53 | $27.01 | 33831 |
| 2024-01-12 | 27.59 | $27.24 | 28126 |
| 2024-01-11 | 27.63 | $27.21 | 41800 |
| 2024-01-10 | 27.67 | $27.44 | 33302 |
| 2024-01-09 | 27.68 | $27.31 | 25200 |
| 2024-01-08 | 27.69 | $27.57 | 47924 |
| 2024-01-05 | 27.67 | $27.04 | 28308 |
| 2024-01-04 | 27.69 | $27.11 | 21300 |
| 2024-01-03 | 27.70 | $27.20 | 46400 |
| 2024-01-02 | 27.70 | $27.92 | 51500 |
| 2023-12-29 | 27.61 | $28.15 | 25000 |
| 2023-12-28 | 27.49 | $28.52 | 48400 |
| 2023-12-27 | 27.31 | $28.60 | 68500 |
| 2023-12-26 | 27.11 | $28.55 | 37647 |
| 2023-12-22 | 26.90 | $28.14 | 26800 |
| 2023-12-21 | 26.72 | $27.97 | 46000 |
| 2023-12-20 | 26.53 | $27.50 | 47600 |
| 2023-12-19 | 26.38 | $27.98 | 58334 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.45
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.92
Average
34.13
Maximum
48.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.45 | $46.72 | 854630 |
| 2026-07-23 | 47.57 | $46.78 | 911158 |
| 2026-07-22 | 47.69 | $47.10 | 612500 |
| 2026-07-21 | 47.76 | $47.64 | 837390 |
| 2026-07-20 | 47.73 | $46.93 | 899800 |
| 2026-07-17 | 47.84 | $47.22 | 798139 |
| 2026-07-16 | 47.90 | $47.54 | 910919 |
| 2026-07-15 | 47.90 | $47.56 | 1.6M |
| 2026-07-14 | 47.89 | $47.33 | 571900 |
| 2026-07-13 | 47.92 | $47.13 | 893756 |
| 2026-07-10 | 47.99 | $47.53 | 2.2M |
| 2026-07-09 | 47.99 | $47.78 | 614209 |
| 2026-07-08 | 47.93 | $47.00 | 1.0M |
| 2026-07-07 | 48.02 | $47.37 | 1.2M |
| 2026-07-06 | 48.04 | $47.79 | 928992 |
| 2026-07-02 | 47.96 | $47.59 | 751712 |
| 2026-07-01 | 47.91 | $48.12 | 1.2M |
| 2026-06-30 | 47.74 | $48.29 | 707909 |
| 2026-06-29 | 47.49 | $47.86 | 775143 |
| 2026-06-26 | 47.29 | $47.61 | 976500 |
| 2026-06-25 | 47.11 | $47.57 | 799200 |
| 2026-06-24 | 46.89 | $47.17 | 536700 |
| 2026-06-23 | 46.73 | $46.84 | 747453 |
| 2026-06-22 | 46.59 | $47.21 | 753023 |
| 2026-06-18 | 46.36 | $46.77 | 810336 |
| 2026-06-17 | 46.17 | $45.90 | 577400 |
| 2026-06-16 | 46.13 | $46.27 | 568500 |
| 2026-06-15 | 46.01 | $46.68 | 582700 |
| 2026-06-12 | 45.77 | $46.33 | 479600 |
| 2026-06-11 | 45.56 | $45.87 | 1.2M |
| 2026-06-10 | 45.42 | $44.54 | 653500 |
| 2026-06-09 | 45.52 | $44.94 | 1.1M |
| 2026-06-08 | 45.56 | $44.62 | 526988 |
| 2026-06-05 | 45.66 | $44.31 | 668960 |
| 2026-06-04 | 45.84 | $45.78 | 312644 |
| 2026-06-03 | 45.73 | $45.09 | 820100 |
| 2026-06-02 | 45.74 | $45.78 | 468300 |
| 2026-06-01 | 45.61 | $45.41 | 587500 |
| 2026-05-29 | 45.52 | $45.56 | 435100 |
| 2026-05-28 | 45.38 | $45.82 | 540200 |
| 2026-05-27 | 45.16 | $45.67 | 684400 |
| 2026-05-26 | 44.93 | $45.66 | 509453 |
| 2026-05-22 | 44.65 | $44.81 | 538700 |
| 2026-05-21 | 44.51 | $44.42 | 500500 |
| 2026-05-20 | 44.42 | $44.05 | 1.0M |
| 2026-05-19 | 44.39 | $42.95 | 487600 |
| 2026-05-18 | 44.57 | $43.35 | 897804 |
| 2026-05-15 | 44.70 | $43.45 | 403841 |
| 2026-05-14 | 44.82 | $44.39 | 956528 |
| 2026-05-13 | 44.75 | $44.13 | 504000 |
| 2026-05-12 | 44.72 | $44.16 | 639600 |
| 2026-05-11 | 44.67 | $44.68 | 470300 |
| 2026-05-08 | 44.49 | $44.53 | 520620 |
| 2026-05-07 | 44.31 | $44.26 | 987515 |
| 2026-05-06 | 44.14 | $45.08 | 475311 |
| 2026-05-05 | 43.77 | $44.47 | 335600 |
| 2026-05-04 | 43.46 | $43.72 | 589600 |
| 2026-05-01 | 43.25 | $43.84 | 448420 |
| 2026-04-30 | 42.97 | $43.44 | 2.3M |
| 2026-04-29 | 42.72 | $42.62 | 506600 |
| 2026-04-28 | 42.60 | $42.53 | 779431 |
| 2026-04-27 | 42.47 | $42.90 | 360409 |
| 2026-04-24 | 42.23 | $42.91 | 471523 |
| 2026-04-23 | 41.95 | $42.42 | 1.0M |
| 2026-04-22 | 41.72 | $42.60 | 455300 |
| 2026-04-21 | 41.40 | $42.30 | 477600 |
| 2026-04-20 | 41.10 | $42.66 | 359000 |
| 2026-04-17 | 40.66 | $42.31 | 578820 |
| 2026-04-16 | 40.22 | $41.42 | 620013 |
| 2026-04-15 | 39.90 | $41.31 | 711500 |
| 2026-04-14 | 39.54 | $41.11 | 773201 |
| 2026-04-13 | 39.17 | $40.56 | 823720 |
| 2026-04-10 | 38.85 | $39.90 | 368437 |
| 2026-04-09 | 38.62 | $40.12 | 792746 |
| 2026-04-08 | 38.31 | $39.90 | 937519 |
| 2026-04-07 | 37.99 | $38.84 | 499713 |
| 2026-04-06 | 37.85 | $38.70 | 518527 |
| 2026-04-02 | 37.71 | $38.59 | 387100 |
| 2026-04-01 | 37.58 | $38.29 | 747600 |
| 2026-03-31 | 37.50 | $38.00 | 649400 |
| 2026-03-30 | 37.46 | $36.79 | 437336 |
| 2026-03-27 | 37.68 | $37.33 | 398517 |
| 2026-03-26 | 37.83 | $37.99 | 349718 |
| 2026-03-25 | 37.86 | $38.62 | 855100 |
| 2026-03-24 | 37.76 | $38.16 | 484343 |
| 2026-03-23 | 37.76 | $37.86 | 529946 |
| 2026-03-20 | 37.82 | $37.05 | 695389 |
| 2026-03-19 | 38.06 | $37.96 | 417948 |
| 2026-03-18 | 38.16 | $37.69 | 507500 |
| 2026-03-17 | 38.33 | $38.19 | 458539 |
| 2026-03-16 | 38.42 | $37.89 | 556000 |
| 2026-03-13 | 38.60 | $37.54 | 2.2M |
| 2026-03-12 | 38.89 | $37.65 | 2.5M |
| 2026-03-11 | 39.19 | $38.48 | 283551 |
| 2026-03-10 | 39.38 | $38.64 | 470800 |
| 2026-03-09 | 39.56 | $38.67 | 699300 |
| 2026-03-06 | 39.77 | $38.31 | 761742 |
| 2026-03-05 | 40.08 | $39.29 | 398315 |
| 2026-03-04 | 40.24 | $40.07 | 831100 |
| 2026-03-03 | 40.26 | $39.67 | 631000 |
| 2026-03-02 | 40.37 | $40.37 | 582257 |
| 2026-02-27 | 40.34 | $40.00 | 514200 |
| 2026-02-26 | 40.39 | $40.68 | 444235 |
| 2026-02-25 | 40.30 | $40.48 | 476610 |
| 2026-02-24 | 40.23 | $40.03 | 478332 |
| 2026-02-23 | 40.25 | $39.67 | 487800 |
| 2026-02-20 | 40.35 | $40.35 | 571403 |
| 2026-02-19 | 40.32 | $40.29 | 384217 |
| 2026-02-18 | 40.29 | $40.20 | 893941 |
| 2026-02-17 | 40.28 | $40.00 | 671047 |
| 2026-02-13 | 40.30 | $40.08 | 733425 |
| 2026-02-12 | 40.31 | $39.57 | 835700 |
| 2026-02-11 | 40.43 | $40.37 | 641632 |
| 2026-02-10 | 40.40 | $40.59 | 523415 |
| 2026-02-09 | 40.31 | $40.70 | 689800 |
| 2026-02-06 | 40.18 | $40.38 | 549521 |
| 2026-02-05 | 40.10 | $38.94 | 1.0M |
| 2026-02-04 | 40.30 | $39.58 | 1.1M |
| 2026-02-03 | 40.40 | $39.99 | 1.4M |
| 2026-02-02 | 40.43 | $40.08 | 1.3M |
| 2026-01-30 | 40.44 | $39.66 | 747023 |
| 2026-01-29 | 40.53 | $40.18 | 626849 |
| 2026-01-28 | 40.53 | $40.09 | 565074 |
| 2026-01-27 | 40.54 | $40.27 | 594735 |
| 2026-01-26 | 40.51 | $40.31 | 845300 |
| 2026-01-23 | 40.46 | $40.33 | 921435 |
| 2026-01-22 | 40.40 | $41.06 | 1.3M |
| 2026-01-21 | 40.17 | $40.64 | 745019 |
| 2026-01-20 | 39.99 | $39.88 | 737385 |
| 2026-01-16 | 39.93 | $40.35 | 525805 |
| 2026-01-15 | 39.76 | $40.34 | 732200 |
| 2026-01-14 | 39.56 | $39.88 | 443839 |
| 2026-01-13 | 39.43 | $39.76 | 692200 |
| 2026-01-12 | 39.29 | $39.78 | 578902 |
| 2026-01-09 | 39.12 | $39.70 | 669505 |
| 2026-01-08 | 38.94 | $39.43 | 433400 |
| 2026-01-07 | 38.79 | $39.13 | 638600 |
| 2026-01-06 | 38.67 | $39.24 | 559700 |
| 2026-01-05 | 38.51 | $38.70 | 513227 |
| 2026-01-02 | 38.44 | $38.06 | 505005 |
| 2025-12-31 | 38.48 | $37.78 | 245300 |
| 2025-12-30 | 38.59 | $38.07 | 335300 |
| 2025-12-29 | 38.66 | $38.26 | 351300 |
| 2025-12-26 | 38.69 | $38.49 | 324483 |
| 2025-12-24 | 38.68 | $38.66 | 291400 |
| 2025-12-23 | 38.62 | $38.56 | 488400 |
| 2025-12-22 | 38.58 | $38.79 | 921834 |
| 2025-12-19 | 38.48 | $38.36 | 771944 |
| 2025-12-18 | 38.44 | $38.10 | 904240 |
| 2025-12-17 | 38.46 | $37.86 | 562700 |
| 2025-12-16 | 38.52 | $38.19 | 318241 |
| 2025-12-15 | 38.53 | $38.39 | 341745 |
| 2025-12-12 | 38.48 | $38.73 | 635429 |
| 2025-12-11 | 38.36 | $39.27 | 437500 |
| 2025-12-10 | 38.09 | $38.81 | 470027 |
| 2025-12-09 | 37.88 | $38.30 | 484100 |
| 2025-12-08 | 37.74 | $38.15 | 780524 |
| 2025-12-05 | 37.61 | $38.16 | 249236 |
| 2025-12-04 | 37.45 | $38.35 | 403844 |
| 2025-12-03 | 37.22 | $38.03 | 342700 |
| 2025-12-02 | 37.03 | $37.50 | 236800 |
| 2025-12-01 | 36.91 | $37.46 | 229541 |
| 2025-11-28 | 36.78 | $37.92 | 109300 |
| 2025-11-26 | 36.53 | $37.73 | 536125 |
| 2025-11-25 | 36.28 | $37.44 | 453500 |
| 2025-11-24 | 36.06 | $36.59 | 311338 |
| 2025-11-21 | 35.98 | $35.91 | 928934 |
| 2025-11-20 | 36.03 | $34.94 | 349000 |
| 2025-11-19 | 36.29 | $35.60 | 570729 |
| 2025-11-18 | 36.47 | $35.55 | 597900 |
| 2025-11-17 | 36.68 | $35.53 | 336000 |
| 2025-11-14 | 36.92 | $36.33 | 187600 |
| 2025-11-13 | 37.04 | $36.26 | 325200 |
| 2025-11-12 | 37.20 | $37.29 | 208034 |
| 2025-11-11 | 37.15 | $37.26 | 285941 |
| 2025-11-10 | 37.11 | $37.23 | 172436 |
| 2025-11-07 | 37.07 | $36.72 | 622200 |
| 2025-11-06 | 37.12 | $36.47 | 279700 |
| 2025-11-05 | 37.24 | $36.96 | 276262 |
| 2025-11-04 | 37.27 | $36.46 | 359200 |
| 2025-11-03 | 37.41 | $37.15 | 268200 |
| 2025-10-31 | 37.42 | $37.18 | 243214 |
| 2025-10-30 | 37.43 | $36.99 | 506200 |
| 2025-10-29 | 37.48 | $37.28 | 456700 |
| 2025-10-28 | 37.47 | $37.66 | 419848 |
| 2025-10-27 | 37.37 | $37.80 | 353817 |
| 2025-10-24 | 37.23 | $37.75 | 566708 |
| 2025-10-23 | 37.08 | $37.21 | 287200 |
| 2025-10-22 | 37.01 | $36.68 | 462900 |
| 2025-10-21 | 37.04 | $37.21 | 657700 |
| 2025-10-20 | 36.96 | $37.17 | 348300 |
| 2025-10-17 | 36.88 | $36.52 | 212423 |
| 2025-10-16 | 36.91 | $36.73 | 239138 |
| 2025-10-15 | 36.91 | $37.19 | 453900 |
| 2025-10-14 | 36.81 | $36.82 | 661300 |
| 2025-10-13 | 36.76 | $36.35 | 1.1M |
| 2025-10-10 | 36.81 | $35.50 | 501500 |
| 2025-10-09 | 37.04 | $36.75 | 225609 |
| 2025-10-08 | 37.04 | $37.01 | 2.9M |
| 2025-10-07 | 36.98 | $36.64 | 562733 |
| 2025-10-06 | 36.98 | $36.94 | 485000 |
| 2025-10-03 | 36.92 | $36.93 | 704800 |
| 2025-10-02 | 36.86 | $36.71 | 2.2M |
| 2025-10-01 | 36.82 | $36.57 | 377700 |
| 2025-09-30 | 36.80 | $36.56 | 228800 |
| 2025-09-29 | 36.78 | $36.40 | 199600 |
| 2025-09-26 | 36.78 | $36.40 | 284700 |
| 2025-09-25 | 36.78 | $36.15 | 278531 |
| 2025-09-24 | 36.83 | $36.39 | 452838 |
| 2025-09-23 | 36.84 | $36.79 | 225402 |
| 2025-09-22 | 36.75 | $36.97 | 204216 |
| 2025-09-19 | 36.61 | $36.67 | 506300 |
| 2025-09-18 | 36.50 | $36.99 | 605503 |
| 2025-09-17 | 36.31 | $36.05 | 367800 |
| 2025-09-16 | 36.27 | $36.01 | 473722 |
| 2025-09-15 | 36.24 | $36.13 | 248847 |
| 2025-09-12 | 36.17 | $36.03 | 324200 |
| 2025-09-11 | 36.10 | $36.43 | 290032 |
| 2025-09-10 | 35.94 | $35.69 | 425547 |
| 2025-09-09 | 35.89 | $35.68 | 360830 |
| 2025-09-08 | 35.84 | $35.92 | 200818 |
| 2025-09-05 | 35.73 | $35.81 | 265101 |
| 2025-09-04 | 35.62 | $35.76 | 141244 |
| 2025-09-03 | 35.49 | $35.29 | 114153 |
| 2025-09-02 | 35.44 | $35.32 | 166041 |
| 2025-08-29 | 35.37 | $35.55 | 102012 |
| 2025-08-28 | 35.23 | $35.73 | 1.6M |
| 2025-08-27 | 35.03 | $35.56 | 240128 |
| 2025-08-26 | 34.83 | $35.30 | 436447 |
| 2025-08-25 | 34.65 | $35.05 | 230412 |
| 2025-08-22 | 34.49 | $35.47 | 713901 |
| 2025-08-21 | 34.20 | $34.10 | 169100 |
| 2025-08-20 | 34.16 | $33.93 | 174121 |
| 2025-08-19 | 34.15 | $34.01 | 152310 |
| 2025-08-18 | 34.11 | $34.33 | 179124 |
| 2025-08-15 | 33.99 | $34.24 | 152729 |
| 2025-08-14 | 33.87 | $34.34 | 129815 |
| 2025-08-13 | 33.71 | $34.79 | 169609 |
| 2025-08-12 | 33.42 | $34.15 | 102200 |
| 2025-08-11 | 33.22 | $33.16 | 104700 |
| 2025-08-08 | 33.20 | $33.21 | 227100 |
| 2025-08-07 | 33.16 | $33.07 | 125700 |
| 2025-08-06 | 33.14 | $33.10 | 232239 |
| 2025-08-05 | 33.10 | $33.07 | 125000 |
| 2025-08-04 | 33.07 | $32.85 | 291517 |
| 2025-08-01 | 33.07 | $32.08 | 102000 |
| 2025-07-31 | 33.24 | $32.74 | 214804 |
| 2025-07-30 | 33.29 | $33.13 | 87902 |
| 2025-07-29 | 33.26 | $33.09 | 126600 |
| 2025-07-28 | 33.24 | $33.17 | 93459 |
| 2025-07-25 | 33.19 | $33.11 | 129125 |
| 2025-07-24 | 33.14 | $32.93 | 109927 |
| 2025-07-23 | 33.12 | $33.41 | 99100 |
| 2025-07-22 | 32.99 | $32.88 | 161133 |
| 2025-07-21 | 32.95 | $32.62 | 118400 |
| 2025-07-18 | 32.96 | $32.76 | 107117 |
| 2025-07-17 | 32.93 | $32.95 | 133232 |
| 2025-07-16 | 32.85 | $32.54 | 306300 |
| 2025-07-15 | 32.85 | $32.26 | 91700 |
| 2025-07-14 | 32.89 | $32.89 | 153400 |
| 2025-07-11 | 32.81 | $32.63 | 116400 |
| 2025-07-10 | 32.77 | $33.10 | 94012 |
| 2025-07-09 | 32.62 | $32.95 | 306928 |
| 2025-07-08 | 32.47 | $32.63 | 109506 |
| 2025-07-07 | 32.36 | $32.40 | 190600 |
| 2025-07-03 | 32.27 | $32.92 | 82500 |
| 2025-07-02 | 32.06 | $32.63 | 1.2M |
| 2025-07-01 | 31.88 | $32.28 | 243206 |
| 2025-06-30 | 31.73 | $31.99 | 136100 |
| 2025-06-27 | 31.62 | $31.94 | 206500 |
| 2025-06-26 | 31.50 | $31.88 | 201015 |
| 2025-06-25 | 31.37 | $31.34 | 84600 |
| 2025-06-24 | 31.34 | $31.68 | 318437 |
| 2025-06-23 | 31.22 | $31.15 | 365400 |
| 2025-06-20 | 31.19 | $30.85 | 82119 |
| 2025-06-18 | 31.22 | $30.86 | 75415 |
| 2025-06-17 | 31.25 | $30.72 | 53200 |
| 2025-06-16 | 31.31 | $30.97 | 255040 |
| 2025-06-13 | 31.32 | $30.68 | 98545 |
| 2025-06-12 | 31.40 | $31.27 | 325624 |
| 2025-06-11 | 31.36 | $31.42 | 78926 |
| 2025-06-10 | 31.28 | $31.61 | 73900 |
| 2025-06-09 | 31.14 | $31.44 | 64500 |
| 2025-06-06 | 31.01 | $31.34 | 54200 |
| 2025-06-05 | 30.88 | $30.89 | 74308 |
| 2025-06-04 | 30.82 | $30.89 | 153100 |
| 2025-06-03 | 30.75 | $30.93 | 203518 |
| 2025-06-02 | 30.65 | $30.53 | 63000 |
| 2025-05-30 | 30.62 | $30.40 | 104500 |
| 2025-05-29 | 30.61 | $30.51 | 148405 |
| 2025-05-28 | 30.58 | $30.43 | 152026 |
| 2025-05-27 | 30.55 | $30.71 | 74200 |
| 2025-05-23 | 30.45 | $29.98 | 60429 |
| 2025-05-22 | 30.50 | $30.06 | 155304 |
| 2025-05-21 | 30.52 | $30.04 | 99219 |
| 2025-05-20 | 30.55 | $30.89 | 105100 |
| 2025-05-19 | 30.41 | $30.81 | 48603 |
| 2025-05-16 | 30.25 | $30.97 | 92700 |
| 2025-05-15 | 30.04 | $30.61 | 54525 |
| 2025-05-14 | 29.86 | $30.58 | 111013 |
| 2025-05-13 | 29.65 | $30.92 | 335000 |
| 2025-05-12 | 29.34 | $30.72 | 167001 |
| 2025-05-09 | 29.02 | $29.68 | 105500 |
| 2025-05-08 | 28.87 | $29.76 | 64800 |
| 2025-05-07 | 28.67 | $29.31 | 88400 |
| 2025-05-06 | 28.54 | $29.07 | 135029 |
| 2025-05-05 | 28.44 | $29.37 | 437600 |
| 2025-05-02 | 28.26 | $29.47 | 152646 |
| 2025-05-01 | 28.03 | $28.82 | 202618 |
| 2025-04-30 | 27.90 | $28.65 | 124930 |
| 2025-04-29 | 27.79 | $28.99 | 142100 |
| 2025-04-28 | 27.60 | $28.79 | 138400 |
| 2025-04-25 | 27.42 | $28.65 | 145932 |
| 2025-04-24 | 27.24 | $28.76 | 477107 |
| 2025-04-23 | 27.01 | $27.99 | 204500 |
| 2025-04-22 | 26.92 | $27.53 | 165933 |
| 2025-04-21 | 26.92 | $26.85 | 300913 |
| 2025-04-17 | 27.06 | $27.49 | 500121 |
| 2025-04-16 | 27.10 | $27.32 | 374100 |
| 2025-04-15 | 27.19 | $27.70 | 174926 |
| 2025-04-14 | 27.22 | $27.63 | 350628 |
| 2025-04-11 | 27.28 | $27.35 | 185531 |
| 2025-04-10 | 27.41 | $26.99 | 254700 |
| 2025-04-09 | 27.64 | $27.99 | 424227 |
| 2025-04-08 | 27.71 | $25.93 | 459216 |
| 2025-04-07 | 28.24 | $26.60 | 382021 |
| 2025-04-04 | 28.71 | $26.65 | 380220 |
| 2025-04-03 | 29.25 | $27.97 | 314925 |
| 2025-04-02 | 29.61 | $29.99 | 106702 |
| 2025-04-01 | 29.60 | $29.51 | 310712 |
| 2025-03-31 | 29.69 | $29.48 | 497400 |
| 2025-03-28 | 29.81 | $29.51 | 151618 |
| 2025-03-27 | 29.95 | $30.25 | 125200 |
| 2025-03-26 | 29.95 | $30.40 | 153600 |
| 2025-03-25 | 29.93 | $30.74 | 112900 |
| 2025-03-24 | 29.84 | $30.89 | 221435 |
| 2025-03-21 | 29.71 | $30.09 | 137634 |
| 2025-03-20 | 29.72 | $30.38 | 95927 |
| 2025-03-19 | 29.69 | $30.57 | 111900 |
| 2025-03-18 | 29.61 | $30.08 | 97900 |
| 2025-03-17 | 29.64 | $30.33 | 167720 |
| 2025-03-14 | 29.62 | $29.95 | 222116 |
| 2025-03-13 | 29.68 | $29.17 | 99600 |
| 2025-03-12 | 29.92 | $29.62 | 439500 |
| 2025-03-11 | 30.11 | $29.48 | 377700 |
| 2025-03-10 | 30.38 | $29.32 | 286512 |
| 2025-03-07 | 30.72 | $30.07 | 5.1M |
| 2025-03-06 | 30.96 | $30.06 | 467200 |
| 2025-03-05 | 31.26 | $30.66 | 109100 |
| 2025-03-04 | 31.47 | $30.26 | 2.6M |
| 2025-03-03 | 31.81 | $30.76 | 231200 |
| 2025-02-28 | 32.11 | $31.65 | 81500 |
| 2025-02-27 | 32.26 | $31.25 | 77036 |
| 2025-02-26 | 32.53 | $31.80 | 62800 |
| 2025-02-25 | 32.73 | $31.74 | 250000 |
| 2025-02-24 | 32.97 | $31.89 | 127130 |
| 2025-02-21 | 33.22 | $32.09 | 216000 |
| 2025-02-20 | 33.47 | $33.07 | 315208 |
| 2025-02-19 | 33.55 | $33.52 | 234800 |
| 2025-02-18 | 33.56 | $33.68 | 124531 |
| 2025-02-14 | 33.53 | $33.51 | 182837 |
| 2025-02-13 | 33.53 | $33.53 | 57700 |
| 2025-02-12 | 33.52 | $33.11 | 186212 |
| 2025-02-11 | 33.61 | $33.36 | 151540 |
| 2025-02-10 | 33.65 | $33.58 | 146418 |
| 2025-02-07 | 33.65 | $33.47 | 215900 |
| 2025-02-06 | 33.68 | $33.90 | 339300 |
| 2025-02-05 | 33.62 | $34.01 | 107500 |
| 2025-02-04 | 33.53 | $33.67 | 97318 |
| 2025-02-03 | 33.49 | $33.18 | 113631 |
| 2025-01-31 | 33.55 | $33.56 | 125200 |
| 2025-01-30 | 33.54 | $33.89 | 168519 |
| 2025-01-29 | 33.46 | $33.76 | 155146 |
| 2025-01-28 | 33.39 | $33.64 | 233600 |
| 2025-01-27 | 33.33 | $33.51 | 316100 |
| 2025-01-24 | 33.30 | $33.89 | 169414 |
| 2025-01-23 | 33.18 | $34.03 | 183404 |
| 2025-01-22 | 33.01 | $33.90 | 276066 |
| 2025-01-21 | 32.84 | $34.06 | 243400 |
| 2025-01-17 | 32.61 | $33.37 | 664500 |
| 2025-01-16 | 32.50 | $33.27 | 377900 |
| 2025-01-15 | 32.38 | $33.23 | 247053 |
| 2025-01-14 | 32.26 | $32.48 | 626545 |
| 2025-01-13 | 32.29 | $32.00 | 4.2M |
| 2025-01-10 | 32.42 | $31.91 | 4.4M |
| 2025-01-08 | 32.60 | $32.64 | 4.3M |
| 2025-01-07 | 32.65 | $32.65 | 4.3M |
| 2025-01-06 | 32.71 | $32.97 | 4.4M |
| 2025-01-03 | 32.72 | $32.93 | 3.2M |
| 2025-01-02 | 32.75 | $32.45 | 122300 |
| 2024-12-31 | 32.88 | $32.35 | 3.3M |
| 2024-12-30 | 33.05 | $32.36 | 175917 |
| 2024-12-27 | 33.26 | $32.60 | 100149 |
| 2024-12-26 | 33.45 | $33.15 | 128802 |
| 2024-12-24 | 33.55 | $32.89 | 198647 |
| 2024-12-23 | 33.74 | $32.58 | 254900 |
| 2024-12-20 | 34.01 | $32.64 | 317500 |
| 2024-12-19 | 34.32 | $32.58 | 225026 |
| 2024-12-18 | 34.70 | $32.67 | 131600 |
| 2024-12-17 | 35.11 | $34.15 | 388000 |
| 2024-12-16 | 35.27 | $34.61 | 113500 |
| 2024-12-13 | 35.37 | $34.43 | 63600 |
| 2024-12-12 | 35.51 | $34.70 | 126600 |
| 2024-12-11 | 35.62 | $35.15 | 293729 |
| 2024-12-10 | 35.64 | $34.92 | 94902 |
| 2024-12-09 | 35.71 | $35.08 | 109700 |
| 2024-12-06 | 35.76 | $35.34 | 594200 |
| 2024-12-05 | 35.75 | $35.24 | 107631 |
| 2024-12-04 | 35.76 | $35.72 | 100100 |
| 2024-12-03 | 35.67 | $35.52 | 52202 |
| 2024-12-02 | 35.60 | $35.85 | 104818 |
| 2024-11-29 | 35.44 | $35.68 | 22242 |
| 2024-11-27 | 35.28 | $35.52 | 598836 |
| 2024-11-26 | 35.13 | $35.56 | 139603 |
| 2024-11-25 | 34.94 | $35.78 | 114700 |
| 2024-11-22 | 34.67 | $35.21 | 78011 |
| 2024-11-21 | 34.48 | $34.59 | 418517 |
| 2024-11-20 | 34.37 | $34.05 | 59600 |
| 2024-11-19 | 34.37 | $33.98 | 81915 |
| 2024-11-18 | 34.37 | $33.72 | 320015 |
| 2024-11-15 | 34.42 | $33.72 | 132800 |
| 2024-11-14 | 34.47 | $34.33 | 131810 |
| 2024-11-13 | 34.40 | $34.70 | 465420 |
| 2024-11-12 | 34.24 | $34.90 | 184398 |
| 2024-11-11 | 34.00 | $35.53 | 349212 |
| 2024-11-08 | 33.59 | $35.04 | 87100 |
| 2024-11-07 | 33.21 | $34.74 | 81827 |
| 2024-11-06 | 32.83 | $34.81 | 141500 |
| 2024-11-05 | 32.38 | $32.97 | 41307 |
| 2024-11-04 | 32.24 | $32.20 | 45300 |
| 2024-11-01 | 32.23 | $31.97 | 172612 |
| 2024-10-31 | 32.27 | $31.81 | 326218 |
| 2024-10-30 | 32.36 | $32.20 | 47735 |
| 2024-10-29 | 32.37 | $32.26 | 32907 |
| 2024-10-28 | 32.37 | $32.32 | 38647 |
| 2024-10-25 | 32.36 | $31.82 | 35400 |
| 2024-10-24 | 32.44 | $31.92 | 179800 |
| 2024-10-23 | 32.53 | $31.95 | 62700 |
| 2024-10-22 | 32.61 | $32.20 | 50700 |
| 2024-10-21 | 32.66 | $32.37 | 70927 |
| 2024-10-18 | 32.67 | $32.87 | 90100 |
| 2024-10-17 | 32.58 | $32.94 | 121229 |
| 2024-10-16 | 32.45 | $32.99 | 116300 |
| 2024-10-15 | 32.30 | $32.56 | 118054 |
| 2024-10-14 | 32.20 | $32.57 | 619494 |
| 2024-10-11 | 32.09 | $32.41 | 44045 |
| 2024-10-10 | 31.99 | $31.72 | 37726 |
| 2024-10-09 | 32.02 | $31.94 | 23244 |
| 2024-10-08 | 32.01 | $31.89 | 50700 |
| 2024-10-07 | 32.00 | $31.77 | 48700 |
| 2024-10-04 | 32.02 | $32.01 | 44948 |
| 2024-10-03 | 31.99 | $31.55 | 77700 |
| 2024-10-02 | 32.05 | $31.76 | 44425 |
| 2024-10-01 | 32.07 | $31.78 | 294500 |
| 2024-09-30 | 32.09 | $32.17 | 24900 |
| 2024-09-27 | 32.02 | $32.12 | 44200 |
| 2024-09-26 | 31.96 | $31.90 | 68216 |
| 2024-09-25 | 31.92 | $31.74 | 55400 |
| 2024-09-24 | 31.92 | $32.10 | 42400 |
| 2024-09-23 | 31.83 | $32.10 | 94600 |
| 2024-09-20 | 31.73 | $32.23 | 231233 |
| 2024-09-19 | 31.58 | $32.55 | 92000 |
| 2024-09-18 | 31.34 | $31.86 | 68000 |
| 2024-09-17 | 31.21 | $31.85 | 38249 |
| 2024-09-16 | 31.05 | $31.57 | 73106 |
| 2024-09-13 | 30.93 | $31.49 | 68400 |
| 2024-09-12 | 30.81 | $30.74 | 47600 |
| 2024-09-11 | 30.82 | $30.30 | 41314 |
| 2024-09-10 | 30.93 | $30.30 | 41500 |
| 2024-09-09 | 31.05 | $30.29 | 66235 |
| 2024-09-06 | 31.20 | $30.15 | 65200 |
| 2024-09-05 | 31.40 | $30.79 | 52800 |
| 2024-09-04 | 31.49 | $30.93 | 34400 |
| 2024-09-03 | 31.57 | $30.96 | 71709 |
| 2024-08-30 | 31.65 | $31.99 | 46307 |
| 2024-08-29 | 31.52 | $31.78 | 44517 |
| 2024-08-28 | 31.42 | $31.56 | 51019 |
| 2024-08-27 | 31.34 | $31.75 | 42509 |
| 2024-08-26 | 31.21 | $31.98 | 72548 |
| 2024-08-23 | 31.00 | $31.94 | 57826 |
| 2024-08-22 | 30.77 | $31.00 | 48214 |
| 2024-08-21 | 30.70 | $31.28 | 38500 |
| 2024-08-20 | 30.56 | $30.90 | 47400 |
| 2024-08-19 | 30.47 | $31.15 | 55900 |
| 2024-08-16 | 30.32 | $30.76 | 40600 |
| 2024-08-15 | 30.23 | $30.64 | 86104 |
| 2024-08-14 | 30.15 | $29.91 | 58200 |
| 2024-08-13 | 30.20 | $29.99 | 39541 |
| 2024-08-12 | 30.25 | $29.48 | 42600 |
| 2024-08-09 | 30.42 | $29.75 | 38900 |
| 2024-08-08 | 30.55 | $29.77 | 70411 |
| 2024-08-07 | 30.70 | $29.33 | 182531 |
| 2024-08-06 | 30.97 | $29.59 | 97408 |
| 2024-08-05 | 31.23 | $29.02 | 120100 |
| 2024-08-02 | 31.64 | $30.11 | 109200 |
| 2024-08-01 | 31.88 | $31.21 | 91622 |
| 2024-07-31 | 31.93 | $32.10 | 221800 |
| 2024-07-30 | 31.79 | $31.89 | 56646 |
| 2024-07-29 | 31.67 | $31.79 | 115400 |
| 2024-07-26 | 31.55 | $32.06 | 109542 |
| 2024-07-25 | 31.34 | $31.52 | 181538 |
| 2024-07-24 | 31.21 | $31.21 | 139445 |
| 2024-07-23 | 31.12 | $31.73 | 269100 |
| 2024-07-22 | 30.91 | $31.45 | 311200 |
| 2024-07-19 | 30.71 | $30.88 | 37000 |
| 2024-07-18 | 30.60 | $31.07 | 818441 |
| 2024-07-17 | 30.42 | $31.65 | 137100 |
| 2024-07-16 | 30.10 | $32.02 | 124618 |
| 2024-07-15 | 29.64 | $30.92 | 87918 |
| 2024-07-12 | 29.33 | $30.41 | 67000 |
| 2024-07-11 | 29.08 | $30.12 | 88500 |
| 2024-07-10 | 28.86 | $29.16 | 70800 |
| 2024-07-09 | 28.80 | $28.82 | 422547 |
| 2024-07-08 | 28.80 | $28.88 | 48208 |
| 2024-07-05 | 28.79 | $28.70 | 49700 |
| 2024-07-03 | 28.81 | $28.94 | 50837 |
| 2024-07-02 | 28.79 | $28.88 | 18400 |
| 2024-07-01 | 28.78 | $28.85 | 34707 |
| 2024-06-28 | 28.78 | $29.10 | 24533 |
| 2024-06-27 | 28.72 | $28.95 | 32513 |
| 2024-06-26 | 28.68 | $28.67 | 24946 |
| 2024-06-25 | 28.70 | $28.69 | 21542 |
| 2024-06-24 | 28.72 | $28.74 | 47517 |
| 2024-06-21 | 28.73 | $28.61 | 48800 |
| 2024-06-20 | 28.77 | $28.62 | 34500 |
| 2024-06-18 | 28.81 | $28.68 | 74900 |
| 2024-06-17 | 28.86 | $28.59 | 37800 |
| 2024-06-14 | 28.92 | $28.38 | 16908 |
| 2024-06-13 | 29.05 | $28.89 | 22300 |
| 2024-06-12 | 29.08 | $29.21 | 34100 |
| 2024-06-11 | 29.05 | $28.75 | 63044 |
| 2024-06-10 | 29.12 | $28.84 | 28018 |
| 2024-06-07 | 29.18 | $28.81 | 55900 |
| 2024-06-06 | 29.25 | $29.10 | 25606 |
| 2024-06-05 | 29.28 | $29.24 | 24700 |
| 2024-06-04 | 29.27 | $28.76 | 24427 |
| 2024-06-03 | 29.37 | $29.13 | 14839 |
| 2024-05-31 | 29.40 | $29.30 | 64017 |
| 2024-05-30 | 29.41 | $29.22 | 14300 |
| 2024-05-29 | 29.43 | $28.95 | 34800 |
| 2024-05-28 | 29.50 | $29.38 | 39021 |
| 2024-05-24 | 29.50 | $29.35 | 25300 |
| 2024-05-23 | 29.51 | $29.11 | 29721 |
| 2024-05-22 | 29.56 | $29.47 | 210100 |
| 2024-05-21 | 29.54 | $29.60 | 23707 |
| 2024-05-20 | 29.50 | $29.67 | 24827 |
| 2024-05-17 | 29.43 | $29.63 | 19335 |
| 2024-05-16 | 29.35 | $29.71 | 28600 |
| 2024-05-15 | 29.24 | $29.82 | 34728 |
| 2024-05-14 | 29.09 | $29.52 | 53130 |
| 2024-05-13 | 28.98 | $29.22 | 23606 |
| 2024-05-10 | 28.92 | $29.25 | 27000 |
| 2024-05-09 | 28.83 | $29.46 | 23000 |
| 2024-05-08 | 28.69 | $29.21 | 21200 |
| 2024-05-07 | 28.58 | $29.33 | 35000 |
| 2024-05-06 | 28.42 | $29.26 | 33114 |
| 2024-05-03 | 28.26 | $28.97 | 25125 |
| 2024-05-02 | 28.13 | $28.65 | 58440 |
| 2024-05-01 | 28.05 | $28.12 | 20700 |
| 2024-04-30 | 28.07 | $27.98 | 23823 |
| 2024-04-29 | 28.12 | $28.60 | 12548 |
| 2024-04-26 | 28.05 | $28.39 | 21542 |
| 2024-04-25 | 28.02 | $28.04 | 29228 |
| 2024-04-24 | 28.06 | $28.30 | 29800 |
| 2024-04-23 | 28.06 | $28.35 | 24300 |
| 2024-04-22 | 28.04 | $27.82 | 20705 |
| 2024-04-19 | 28.14 | $27.53 | 47506 |
| 2024-04-18 | 28.31 | $27.56 | 33944 |
| 2024-04-17 | 28.51 | $27.57 | 28800 |
| 2024-04-16 | 28.74 | $27.92 | 22900 |
| 2024-04-15 | 28.93 | $28.00 | 52800 |
| 2024-04-12 | 29.14 | $28.40 | 22938 |
| 2024-04-11 | 29.30 | $28.86 | 31100 |
| 2024-04-10 | 29.39 | $28.70 | 51021 |
| 2024-04-09 | 29.52 | $29.43 | 37142 |
| 2024-04-08 | 29.52 | $29.30 | 50600 |
| 2024-04-05 | 29.54 | $29.22 | 23149 |
| 2024-04-04 | 29.59 | $29.09 | 216900 |
| 2024-04-03 | 29.67 | $29.40 | 43116 |
| 2024-04-02 | 29.70 | $29.26 | 1.8M |
| 2024-04-01 | 29.75 | $29.73 | 40600 |
| 2024-03-28 | 29.72 | $30.05 | 55100 |
| 2024-03-27 | 29.61 | $29.88 | 123240 |
| 2024-03-26 | 29.52 | $29.34 | 42426 |
| 2024-03-25 | 29.52 | $29.41 | 30234 |
| 2024-03-22 | 29.51 | $29.47 | 31800 |
| 2024-03-21 | 29.49 | $29.82 | 39100 |
| 2024-03-20 | 29.38 | $29.46 | 42200 |
| 2024-03-19 | 29.33 | $28.94 | 61200 |
| 2024-03-18 | 29.38 | $28.70 | 20800 |
| 2024-03-15 | 29.49 | $28.89 | 29500 |
| 2024-03-14 | 29.57 | $28.98 | 44530 |
| 2024-03-13 | 29.64 | $29.53 | 30300 |
| 2024-03-12 | 29.61 | $29.40 | 28816 |
| 2024-03-11 | 29.60 | $29.39 | 32235 |
| 2024-03-08 | 29.58 | $29.68 | 33549 |
| 2024-03-07 | 29.49 | $29.73 | 21900 |
| 2024-03-06 | 29.38 | $29.46 | 21927 |
| 2024-03-05 | 29.31 | $29.28 | 80539 |
| 2024-03-04 | 29.26 | $29.51 | 33200 |
| 2024-03-01 | 29.14 | $29.51 | 42939 |
| 2024-02-29 | 29.01 | $29.24 | 76929 |
| 2024-02-28 | 28.91 | $28.87 | 36500 |
| 2024-02-27 | 28.87 | $29.17 | 223924 |
| 2024-02-26 | 28.76 | $28.84 | 38734 |
| 2024-02-23 | 28.69 | $28.70 | 47800 |
| 2024-02-22 | 28.65 | $28.61 | 58640 |
| 2024-02-21 | 28.61 | $28.25 | 26927 |
| 2024-02-20 | 28.64 | $28.40 | 51343 |
| 2024-02-16 | 28.64 | $28.83 | 40918 |
| 2024-02-15 | 28.55 | $29.31 | 68817 |
| 2024-02-14 | 28.34 | $28.63 | 29011 |
| 2024-02-13 | 28.24 | $27.97 | 67740 |
| 2024-02-12 | 28.26 | $29.02 | 37200 |
| 2024-02-09 | 28.05 | $28.53 | 44500 |
| 2024-02-08 | 27.92 | $28.12 | 34900 |
| 2024-02-07 | 27.85 | $27.71 | 17000 |
| 2024-02-06 | 27.85 | $27.68 | 29700 |
| 2024-02-05 | 27.86 | $27.53 | 130464 |
| 2024-02-02 | 27.91 | $27.79 | 34700 |
| 2024-02-01 | 27.90 | $27.85 | 29200 |
| 2024-01-31 | 27.87 | $27.55 | 35509 |
| 2024-01-30 | 27.91 | $28.11 | 30500 |
| 2024-01-29 | 27.83 | $28.28 | 52100 |
| 2024-01-26 | 27.69 | $27.84 | 26000 |
| 2024-01-25 | 27.63 | $27.74 | 15416 |
| 2024-01-24 | 27.58 | $27.54 | 16834 |
| 2024-01-23 | 27.56 | $27.69 | 21412 |
| 2024-01-22 | 27.51 | $27.77 | 50437 |
| 2024-01-19 | 27.42 | $27.22 | 33810 |
| 2024-01-18 | 27.44 | $26.94 | 67900 |
| 2024-01-17 | 27.52 | $26.79 | 29000 |
| 2024-01-16 | 27.64 | $27.01 | 33831 |
| 2024-01-12 | 27.74 | $27.24 | 28126 |
| 2024-01-11 | 27.79 | $27.21 | 41800 |
| 2024-01-10 | 27.87 | $27.44 | 33302 |
| 2024-01-09 | 27.90 | $27.31 | 25200 |
| 2024-01-08 | 27.96 | $27.57 | 47924 |
| 2024-01-05 | 27.97 | $27.04 | 28308 |
| 2024-01-04 | 28.09 | $27.11 | 21300 |
| 2024-01-03 | 28.21 | $27.20 | 46400 |
| 2024-01-02 | 28.33 | $27.92 | 51500 |
| 2023-12-29 | 28.30 | $28.15 | 25000 |
| 2023-12-28 | 28.23 | $28.52 | 48400 |
| 2023-12-27 | 28.05 | $28.60 | 68500 |
| 2023-12-26 | 27.83 | $28.55 | 37647 |
| 2023-12-22 | 27.57 | $28.14 | 26800 |
| 2023-12-21 | 27.35 | $27.97 | 46000 |
| 2023-12-20 | 27.13 | $27.50 | 47600 |
| 2023-12-19 | 26.98 | $27.98 | 58334 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.04
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.80
Average
34.14
Maximum
48.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.04 | $46.72 | 854630 |
| 2026-07-23 | 47.19 | $46.78 | 911158 |
| 2026-07-22 | 47.36 | $47.10 | 612500 |
| 2026-07-21 | 47.46 | $47.64 | 837390 |
| 2026-07-20 | 47.40 | $46.93 | 899800 |
| 2026-07-17 | 47.56 | $47.22 | 798139 |
| 2026-07-16 | 47.65 | $47.54 | 910919 |
| 2026-07-15 | 47.66 | $47.56 | 1.6M |
| 2026-07-14 | 47.66 | $47.33 | 571900 |
| 2026-07-13 | 47.73 | $47.13 | 893756 |
| 2026-07-10 | 47.87 | $47.53 | 2.2M |
| 2026-07-09 | 47.90 | $47.78 | 614209 |
| 2026-07-08 | 47.85 | $47.00 | 1.0M |
| 2026-07-07 | 48.03 | $47.37 | 1.2M |
| 2026-07-06 | 48.12 | $47.79 | 928992 |
| 2026-07-02 | 48.08 | $47.59 | 751712 |
| 2026-07-01 | 48.09 | $48.12 | 1.2M |
| 2026-06-30 | 47.91 | $48.29 | 707909 |
| 2026-06-29 | 47.62 | $47.86 | 775143 |
| 2026-06-26 | 47.40 | $47.61 | 976500 |
| 2026-06-25 | 47.19 | $47.57 | 799200 |
| 2026-06-24 | 46.93 | $47.17 | 536700 |
| 2026-06-23 | 46.74 | $46.84 | 747453 |
| 2026-06-22 | 46.60 | $47.21 | 753023 |
| 2026-06-18 | 46.30 | $46.77 | 810336 |
| 2026-06-17 | 46.06 | $45.90 | 577400 |
| 2026-06-16 | 46.04 | $46.27 | 568500 |
| 2026-06-15 | 45.89 | $46.68 | 582700 |
| 2026-06-12 | 45.57 | $46.33 | 479600 |
| 2026-06-11 | 45.29 | $45.87 | 1.2M |
| 2026-06-10 | 45.08 | $44.54 | 653500 |
| 2026-06-09 | 45.24 | $44.94 | 1.1M |
| 2026-06-08 | 45.31 | $44.62 | 526988 |
| 2026-06-05 | 45.48 | $44.31 | 668960 |
| 2026-06-04 | 45.78 | $45.78 | 312644 |
| 2026-06-03 | 45.68 | $45.09 | 820100 |
| 2026-06-02 | 45.75 | $45.78 | 468300 |
| 2026-06-01 | 45.61 | $45.41 | 587500 |
| 2026-05-29 | 45.55 | $45.56 | 435100 |
| 2026-05-28 | 45.41 | $45.82 | 540200 |
| 2026-05-27 | 45.14 | $45.67 | 684400 |
| 2026-05-26 | 44.85 | $45.66 | 509453 |
| 2026-05-22 | 44.50 | $44.81 | 538700 |
| 2026-05-21 | 44.32 | $44.42 | 500500 |
| 2026-05-20 | 44.22 | $44.05 | 1.0M |
| 2026-05-19 | 44.20 | $42.95 | 487600 |
| 2026-05-18 | 44.52 | $43.35 | 897804 |
| 2026-05-15 | 44.77 | $43.45 | 403841 |
| 2026-05-14 | 45.03 | $44.39 | 956528 |
| 2026-05-13 | 45.03 | $44.13 | 504000 |
| 2026-05-12 | 45.09 | $44.16 | 639600 |
| 2026-05-11 | 45.14 | $44.68 | 470300 |
| 2026-05-08 | 45.01 | $44.53 | 520620 |
| 2026-05-07 | 44.88 | $44.26 | 987515 |
| 2026-05-06 | 44.78 | $45.08 | 475311 |
| 2026-05-05 | 44.37 | $44.47 | 335600 |
| 2026-05-04 | 44.05 | $43.72 | 589600 |
| 2026-05-01 | 43.87 | $43.84 | 448420 |
| 2026-04-30 | 43.60 | $43.44 | 2.3M |
| 2026-04-29 | 43.37 | $42.62 | 506600 |
| 2026-04-28 | 43.32 | $42.53 | 779431 |
| 2026-04-27 | 43.28 | $42.90 | 360409 |
| 2026-04-24 | 43.08 | $42.91 | 471523 |
| 2026-04-23 | 42.82 | $42.42 | 1.0M |
| 2026-04-22 | 42.63 | $42.60 | 455300 |
| 2026-04-21 | 42.31 | $42.30 | 477600 |
| 2026-04-20 | 42.01 | $42.66 | 359000 |
| 2026-04-17 | 41.51 | $42.31 | 578820 |
| 2026-04-16 | 40.98 | $41.42 | 620013 |
| 2026-04-15 | 40.61 | $41.31 | 711500 |
| 2026-04-14 | 40.18 | $41.11 | 773201 |
| 2026-04-13 | 39.71 | $40.56 | 823720 |
| 2026-04-10 | 39.31 | $39.90 | 368437 |
| 2026-04-09 | 39.01 | $40.12 | 792746 |
| 2026-04-08 | 38.58 | $39.90 | 937519 |
| 2026-04-07 | 38.13 | $38.84 | 499713 |
| 2026-04-06 | 37.91 | $38.70 | 518527 |
| 2026-04-02 | 37.69 | $38.59 | 387100 |
| 2026-04-01 | 37.46 | $38.29 | 747600 |
| 2026-03-31 | 37.29 | $38.00 | 649400 |
| 2026-03-30 | 37.18 | $36.79 | 437336 |
| 2026-03-27 | 37.44 | $37.33 | 398517 |
| 2026-03-26 | 37.60 | $37.99 | 349718 |
| 2026-03-25 | 37.59 | $38.62 | 855100 |
| 2026-03-24 | 37.39 | $38.16 | 484343 |
| 2026-03-23 | 37.30 | $37.86 | 529946 |
| 2026-03-20 | 37.30 | $37.05 | 695389 |
| 2026-03-19 | 37.57 | $37.96 | 417948 |
| 2026-03-18 | 37.63 | $37.69 | 507500 |
| 2026-03-17 | 37.79 | $38.19 | 458539 |
| 2026-03-16 | 37.85 | $37.89 | 556000 |
| 2026-03-13 | 38.02 | $37.54 | 2.2M |
| 2026-03-12 | 38.36 | $37.65 | 2.5M |
| 2026-03-11 | 38.74 | $38.48 | 283551 |
| 2026-03-10 | 38.95 | $38.64 | 470800 |
| 2026-03-09 | 39.17 | $38.67 | 699300 |
| 2026-03-06 | 39.42 | $38.31 | 761742 |
| 2026-03-05 | 39.86 | $39.29 | 398315 |
| 2026-03-04 | 40.07 | $40.07 | 831100 |
| 2026-03-03 | 40.09 | $39.67 | 631000 |
| 2026-03-02 | 40.25 | $40.37 | 582257 |
| 2026-02-27 | 40.21 | $40.00 | 514200 |
| 2026-02-26 | 40.27 | $40.68 | 444235 |
| 2026-02-25 | 40.14 | $40.48 | 476610 |
| 2026-02-24 | 40.04 | $40.03 | 478332 |
| 2026-02-23 | 40.06 | $39.67 | 487800 |
| 2026-02-20 | 40.20 | $40.35 | 571403 |
| 2026-02-19 | 40.15 | $40.29 | 384217 |
| 2026-02-18 | 40.11 | $40.20 | 893941 |
| 2026-02-17 | 40.09 | $40.00 | 671047 |
| 2026-02-13 | 40.13 | $40.08 | 733425 |
| 2026-02-12 | 40.14 | $39.57 | 835700 |
| 2026-02-11 | 40.32 | $40.37 | 641632 |
| 2026-02-10 | 40.28 | $40.59 | 523415 |
| 2026-02-09 | 40.16 | $40.70 | 689800 |
| 2026-02-06 | 39.97 | $40.38 | 549521 |
| 2026-02-05 | 39.85 | $38.94 | 1.0M |
| 2026-02-04 | 40.15 | $39.58 | 1.1M |
| 2026-02-03 | 40.31 | $39.99 | 1.4M |
| 2026-02-02 | 40.37 | $40.08 | 1.3M |
| 2026-01-30 | 40.40 | $39.66 | 747023 |
| 2026-01-29 | 40.58 | $40.18 | 626849 |
| 2026-01-28 | 40.62 | $40.09 | 565074 |
| 2026-01-27 | 40.68 | $40.27 | 594735 |
| 2026-01-26 | 40.70 | $40.31 | 845300 |
| 2026-01-23 | 40.69 | $40.33 | 921435 |
| 2026-01-22 | 40.67 | $41.06 | 1.3M |
| 2026-01-21 | 40.40 | $40.64 | 745019 |
| 2026-01-20 | 40.19 | $39.88 | 737385 |
| 2026-01-16 | 40.16 | $40.35 | 525805 |
| 2026-01-15 | 39.97 | $40.34 | 732200 |
| 2026-01-14 | 39.74 | $39.88 | 443839 |
| 2026-01-13 | 39.58 | $39.76 | 692200 |
| 2026-01-12 | 39.43 | $39.78 | 578902 |
| 2026-01-09 | 39.22 | $39.70 | 669505 |
| 2026-01-08 | 39.00 | $39.43 | 433400 |
| 2026-01-07 | 38.80 | $39.13 | 638600 |
| 2026-01-06 | 38.64 | $39.24 | 559700 |
| 2026-01-05 | 38.42 | $38.70 | 513227 |
| 2026-01-02 | 38.32 | $38.06 | 505005 |
| 2025-12-31 | 38.39 | $37.78 | 245300 |
| 2025-12-30 | 38.56 | $38.07 | 335300 |
| 2025-12-29 | 38.68 | $38.26 | 351300 |
| 2025-12-26 | 38.76 | $38.49 | 324483 |
| 2025-12-24 | 38.77 | $38.66 | 291400 |
| 2025-12-23 | 38.73 | $38.56 | 488400 |
| 2025-12-22 | 38.70 | $38.79 | 921834 |
| 2025-12-19 | 38.59 | $38.36 | 771944 |
| 2025-12-18 | 38.59 | $38.10 | 904240 |
| 2025-12-17 | 38.65 | $37.86 | 562700 |
| 2025-12-16 | 38.80 | $38.19 | 318241 |
| 2025-12-15 | 38.87 | $38.39 | 341745 |
| 2025-12-12 | 38.87 | $38.73 | 635429 |
| 2025-12-11 | 38.76 | $39.27 | 437500 |
| 2025-12-10 | 38.45 | $38.81 | 470027 |
| 2025-12-09 | 38.20 | $38.30 | 484100 |
| 2025-12-08 | 38.04 | $38.15 | 780524 |
| 2025-12-05 | 37.90 | $38.16 | 249236 |
| 2025-12-04 | 37.71 | $38.35 | 403844 |
| 2025-12-03 | 37.42 | $38.03 | 342700 |
| 2025-12-02 | 37.16 | $37.50 | 236800 |
| 2025-12-01 | 37.00 | $37.46 | 229541 |
| 2025-11-28 | 36.82 | $37.92 | 109300 |
| 2025-11-26 | 36.46 | $37.73 | 536125 |
| 2025-11-25 | 36.08 | $37.44 | 453500 |
| 2025-11-24 | 35.71 | $36.59 | 311338 |
| 2025-11-21 | 35.54 | $35.91 | 928934 |
| 2025-11-20 | 35.55 | $34.94 | 349000 |
| 2025-11-19 | 35.88 | $35.60 | 570729 |
| 2025-11-18 | 36.08 | $35.55 | 597900 |
| 2025-11-17 | 36.35 | $35.53 | 336000 |
| 2025-11-14 | 36.68 | $36.33 | 187600 |
| 2025-11-13 | 36.84 | $36.26 | 325200 |
| 2025-11-12 | 37.05 | $37.29 | 208034 |
| 2025-11-11 | 36.99 | $37.26 | 285941 |
| 2025-11-10 | 36.91 | $37.23 | 172436 |
| 2025-11-07 | 36.84 | $36.72 | 622200 |
| 2025-11-06 | 36.91 | $36.47 | 279700 |
| 2025-11-05 | 37.07 | $36.96 | 276262 |
| 2025-11-04 | 37.11 | $36.46 | 359200 |
| 2025-11-03 | 37.32 | $37.15 | 268200 |
| 2025-10-31 | 37.35 | $37.18 | 243214 |
| 2025-10-30 | 37.37 | $36.99 | 506200 |
| 2025-10-29 | 37.46 | $37.28 | 456700 |
| 2025-10-28 | 37.47 | $37.66 | 419848 |
| 2025-10-27 | 37.36 | $37.80 | 353817 |
| 2025-10-24 | 37.17 | $37.75 | 566708 |
| 2025-10-23 | 36.95 | $37.21 | 287200 |
| 2025-10-22 | 36.86 | $36.68 | 462900 |
| 2025-10-21 | 36.91 | $37.21 | 657700 |
| 2025-10-20 | 36.80 | $37.17 | 348300 |
| 2025-10-17 | 36.67 | $36.52 | 212423 |
| 2025-10-16 | 36.72 | $36.73 | 239138 |
| 2025-10-15 | 36.72 | $37.19 | 453900 |
| 2025-10-14 | 36.57 | $36.82 | 661300 |
| 2025-10-13 | 36.49 | $36.35 | 1.1M |
| 2025-10-10 | 36.55 | $35.50 | 501500 |
| 2025-10-09 | 36.89 | $36.75 | 225609 |
| 2025-10-08 | 36.91 | $37.01 | 2.9M |
| 2025-10-07 | 36.84 | $36.64 | 562733 |
| 2025-10-06 | 36.87 | $36.94 | 485000 |
| 2025-10-03 | 36.80 | $36.93 | 704800 |
| 2025-10-02 | 36.72 | $36.71 | 2.2M |
| 2025-10-01 | 36.68 | $36.57 | 377700 |
| 2025-09-30 | 36.68 | $36.56 | 228800 |
| 2025-09-29 | 36.67 | $36.40 | 199600 |
| 2025-09-26 | 36.70 | $36.40 | 284700 |
| 2025-09-25 | 36.73 | $36.15 | 278531 |
| 2025-09-24 | 36.84 | $36.39 | 452838 |
| 2025-09-23 | 36.89 | $36.79 | 225402 |
| 2025-09-22 | 36.82 | $36.97 | 204216 |
| 2025-09-19 | 36.66 | $36.67 | 506300 |
| 2025-09-18 | 36.55 | $36.99 | 605503 |
| 2025-09-17 | 36.31 | $36.05 | 367800 |
| 2025-09-16 | 36.31 | $36.01 | 473722 |
| 2025-09-15 | 36.30 | $36.13 | 248847 |
| 2025-09-12 | 36.25 | $36.03 | 324200 |
| 2025-09-11 | 36.21 | $36.43 | 290032 |
| 2025-09-10 | 36.02 | $35.69 | 425547 |
| 2025-09-09 | 36.01 | $35.68 | 360830 |
| 2025-09-08 | 36.00 | $35.92 | 200818 |
| 2025-09-05 | 35.89 | $35.81 | 265101 |
| 2025-09-04 | 35.79 | $35.76 | 141244 |
| 2025-09-03 | 35.66 | $35.29 | 114153 |
| 2025-09-02 | 35.65 | $35.32 | 166041 |
| 2025-08-29 | 35.61 | $35.55 | 102012 |
| 2025-08-28 | 35.48 | $35.73 | 1.6M |
| 2025-08-27 | 35.26 | $35.56 | 240128 |
| 2025-08-26 | 35.03 | $35.30 | 436447 |
| 2025-08-25 | 34.81 | $35.05 | 230412 |
| 2025-08-22 | 34.63 | $35.47 | 713901 |
| 2025-08-21 | 34.26 | $34.10 | 169100 |
| 2025-08-20 | 34.23 | $33.93 | 174121 |
| 2025-08-19 | 34.25 | $34.01 | 152310 |
| 2025-08-18 | 34.23 | $34.33 | 179124 |
| 2025-08-15 | 34.10 | $34.24 | 152729 |
| 2025-08-14 | 33.97 | $34.34 | 129815 |
| 2025-08-13 | 33.77 | $34.79 | 169609 |
| 2025-08-12 | 33.38 | $34.15 | 102200 |
| 2025-08-11 | 33.10 | $33.16 | 104700 |
| 2025-08-08 | 33.06 | $33.21 | 227100 |
| 2025-08-07 | 33.01 | $33.07 | 125700 |
| 2025-08-06 | 32.98 | $33.10 | 232239 |
| 2025-08-05 | 32.93 | $33.07 | 125000 |
| 2025-08-04 | 32.88 | $32.85 | 291517 |
| 2025-08-01 | 32.89 | $32.08 | 102000 |
| 2025-07-31 | 33.14 | $32.74 | 214804 |
| 2025-07-30 | 33.24 | $33.13 | 87902 |
| 2025-07-29 | 33.22 | $33.09 | 126600 |
| 2025-07-28 | 33.21 | $33.17 | 93459 |
| 2025-07-25 | 33.17 | $33.11 | 129125 |
| 2025-07-24 | 33.13 | $32.93 | 109927 |
| 2025-07-23 | 33.13 | $33.41 | 99100 |
| 2025-07-22 | 32.97 | $32.88 | 161133 |
| 2025-07-21 | 32.93 | $32.62 | 118400 |
| 2025-07-18 | 32.97 | $32.76 | 107117 |
| 2025-07-17 | 32.97 | $32.95 | 133232 |
| 2025-07-16 | 32.89 | $32.54 | 306300 |
| 2025-07-15 | 32.92 | $32.26 | 91700 |
| 2025-07-14 | 33.04 | $32.89 | 153400 |
| 2025-07-11 | 32.98 | $32.63 | 116400 |
| 2025-07-10 | 32.97 | $33.10 | 94012 |
| 2025-07-09 | 32.80 | $32.95 | 306928 |
| 2025-07-08 | 32.64 | $32.63 | 109506 |
| 2025-07-07 | 32.53 | $32.40 | 190600 |
| 2025-07-03 | 32.46 | $32.92 | 82500 |
| 2025-07-02 | 32.20 | $32.63 | 1.2M |
| 2025-07-01 | 31.97 | $32.28 | 243206 |
| 2025-06-30 | 31.79 | $31.99 | 136100 |
| 2025-06-27 | 31.66 | $31.94 | 206500 |
| 2025-06-26 | 31.51 | $31.88 | 201015 |
| 2025-06-25 | 31.34 | $31.34 | 84600 |
| 2025-06-24 | 31.30 | $31.68 | 318437 |
| 2025-06-23 | 31.15 | $31.15 | 365400 |
| 2025-06-20 | 31.12 | $30.85 | 82119 |
| 2025-06-18 | 31.17 | $30.86 | 75415 |
| 2025-06-17 | 31.24 | $30.72 | 53200 |
| 2025-06-16 | 31.35 | $30.97 | 255040 |
| 2025-06-13 | 31.41 | $30.68 | 98545 |
| 2025-06-12 | 31.56 | $31.27 | 325624 |
| 2025-06-11 | 31.55 | $31.42 | 78926 |
| 2025-06-10 | 31.48 | $31.61 | 73900 |
| 2025-06-09 | 31.33 | $31.44 | 64500 |
| 2025-06-06 | 31.19 | $31.34 | 54200 |
| 2025-06-05 | 31.04 | $30.89 | 74308 |
| 2025-06-04 | 31.00 | $30.89 | 153100 |
| 2025-06-03 | 30.93 | $30.93 | 203518 |
| 2025-06-02 | 30.84 | $30.53 | 63000 |
| 2025-05-30 | 30.84 | $30.40 | 104500 |
| 2025-05-29 | 30.88 | $30.51 | 148405 |
| 2025-05-28 | 30.88 | $30.43 | 152026 |
| 2025-05-27 | 30.90 | $30.71 | 74200 |
| 2025-05-23 | 30.83 | $29.98 | 60429 |
| 2025-05-22 | 30.96 | $30.06 | 155304 |
| 2025-05-21 | 31.08 | $30.04 | 99219 |
| 2025-05-20 | 31.22 | $30.89 | 105100 |
| 2025-05-19 | 31.11 | $30.81 | 48603 |
| 2025-05-16 | 30.99 | $30.97 | 92700 |
| 2025-05-15 | 30.78 | $30.61 | 54525 |
| 2025-05-14 | 30.61 | $30.58 | 111013 |
| 2025-05-13 | 30.41 | $30.92 | 335000 |
| 2025-05-12 | 30.05 | $30.72 | 167001 |
| 2025-05-09 | 29.66 | $29.68 | 105500 |
| 2025-05-08 | 29.50 | $29.76 | 64800 |
| 2025-05-07 | 29.28 | $29.31 | 88400 |
| 2025-05-06 | 29.15 | $29.07 | 135029 |
| 2025-05-05 | 29.05 | $29.37 | 437600 |
| 2025-05-02 | 28.84 | $29.47 | 152646 |
| 2025-05-01 | 28.54 | $28.82 | 202618 |
| 2025-04-30 | 28.39 | $28.65 | 124930 |
| 2025-04-29 | 28.25 | $28.99 | 142100 |
| 2025-04-28 | 27.98 | $28.79 | 138400 |
| 2025-04-25 | 27.71 | $28.65 | 145932 |
| 2025-04-24 | 27.43 | $28.76 | 477107 |
| 2025-04-23 | 27.07 | $27.99 | 204500 |
| 2025-04-22 | 26.88 | $27.53 | 165933 |
| 2025-04-21 | 26.80 | $26.85 | 300913 |
| 2025-04-17 | 26.94 | $27.49 | 500121 |
| 2025-04-16 | 26.93 | $27.32 | 374100 |
| 2025-04-15 | 26.97 | $27.70 | 174926 |
| 2025-04-14 | 26.93 | $27.63 | 350628 |
| 2025-04-11 | 26.91 | $27.35 | 185531 |
| 2025-04-10 | 26.99 | $26.99 | 254700 |
| 2025-04-09 | 27.23 | $27.99 | 424227 |
| 2025-04-08 | 27.22 | $25.93 | 459216 |
| 2025-04-07 | 27.88 | $26.60 | 382021 |
| 2025-04-04 | 28.48 | $26.65 | 380220 |
| 2025-04-03 | 29.22 | $27.97 | 314925 |
| 2025-04-02 | 29.71 | $29.99 | 106702 |
| 2025-04-01 | 29.67 | $29.51 | 310712 |
| 2025-03-31 | 29.78 | $29.48 | 497400 |
| 2025-03-28 | 29.93 | $29.51 | 151618 |
| 2025-03-27 | 30.11 | $30.25 | 125200 |
| 2025-03-26 | 30.10 | $30.40 | 153600 |
| 2025-03-25 | 30.05 | $30.74 | 112900 |
| 2025-03-24 | 29.88 | $30.89 | 221435 |
| 2025-03-21 | 29.65 | $30.09 | 137634 |
| 2025-03-20 | 29.62 | $30.38 | 95927 |
| 2025-03-19 | 29.50 | $30.57 | 111900 |
| 2025-03-18 | 29.31 | $30.08 | 97900 |
| 2025-03-17 | 29.25 | $30.33 | 167720 |
| 2025-03-14 | 29.12 | $29.95 | 222116 |
| 2025-03-13 | 29.09 | $29.17 | 99600 |
| 2025-03-12 | 29.33 | $29.62 | 439500 |
| 2025-03-11 | 29.49 | $29.48 | 377700 |
| 2025-03-10 | 29.76 | $29.32 | 286512 |
| 2025-03-07 | 30.14 | $30.07 | 5.1M |
| 2025-03-06 | 30.40 | $30.06 | 467200 |
| 2025-03-05 | 30.72 | $30.66 | 109100 |
| 2025-03-04 | 30.95 | $30.26 | 2.6M |
| 2025-03-03 | 31.36 | $30.76 | 231200 |
| 2025-02-28 | 31.72 | $31.65 | 81500 |
| 2025-02-27 | 31.88 | $31.25 | 77036 |
| 2025-02-26 | 32.21 | $31.80 | 62800 |
| 2025-02-25 | 32.45 | $31.74 | 250000 |
| 2025-02-24 | 32.77 | $31.89 | 127130 |
| 2025-02-21 | 33.11 | $32.09 | 216000 |
| 2025-02-20 | 33.47 | $33.07 | 315208 |
| 2025-02-19 | 33.60 | $33.52 | 234800 |
| 2025-02-18 | 33.61 | $33.68 | 124531 |
| 2025-02-14 | 33.57 | $33.51 | 182837 |
| 2025-02-13 | 33.58 | $33.53 | 57700 |
| 2025-02-12 | 33.58 | $33.11 | 186212 |
| 2025-02-11 | 33.71 | $33.36 | 151540 |
| 2025-02-10 | 33.79 | $33.58 | 146418 |
| 2025-02-07 | 33.82 | $33.47 | 215900 |
| 2025-02-06 | 33.88 | $33.90 | 339300 |
| 2025-02-05 | 33.82 | $34.01 | 107500 |
| 2025-02-04 | 33.71 | $33.67 | 97318 |
| 2025-02-03 | 33.68 | $33.18 | 113631 |
| 2025-01-31 | 33.79 | $33.56 | 125200 |
| 2025-01-30 | 33.80 | $33.89 | 168519 |
| 2025-01-29 | 33.71 | $33.76 | 155146 |
| 2025-01-28 | 33.64 | $33.64 | 233600 |
| 2025-01-27 | 33.58 | $33.51 | 316100 |
| 2025-01-24 | 33.56 | $33.89 | 169414 |
| 2025-01-23 | 33.40 | $34.03 | 183404 |
| 2025-01-22 | 33.16 | $33.90 | 276066 |
| 2025-01-21 | 32.92 | $34.06 | 243400 |
| 2025-01-17 | 32.57 | $33.37 | 664500 |
| 2025-01-16 | 32.37 | $33.27 | 377900 |
| 2025-01-15 | 32.16 | $33.23 | 247053 |
| 2025-01-14 | 31.93 | $32.48 | 626545 |
| 2025-01-13 | 31.90 | $32.00 | 4.2M |
| 2025-01-10 | 32.02 | $31.91 | 4.4M |
| 2025-01-08 | 32.21 | $32.64 | 4.3M |
| 2025-01-07 | 32.22 | $32.65 | 4.3M |
| 2025-01-06 | 32.23 | $32.97 | 4.4M |
| 2025-01-03 | 32.17 | $32.93 | 3.2M |
| 2025-01-02 | 32.11 | $32.45 | 122300 |
| 2024-12-31 | 32.20 | $32.35 | 3.3M |
| 2024-12-30 | 32.36 | $32.36 | 175917 |
| 2024-12-27 | 32.57 | $32.60 | 100149 |
| 2024-12-26 | 32.75 | $33.15 | 128802 |
| 2024-12-24 | 32.82 | $32.89 | 198647 |
| 2024-12-23 | 32.99 | $32.58 | 254900 |
| 2024-12-20 | 33.31 | $32.64 | 317500 |
| 2024-12-19 | 33.70 | $32.58 | 225026 |
| 2024-12-18 | 34.18 | $32.67 | 131600 |
| 2024-12-17 | 34.76 | $34.15 | 388000 |
| 2024-12-16 | 34.99 | $34.61 | 113500 |
| 2024-12-13 | 35.12 | $34.43 | 63600 |
| 2024-12-12 | 35.33 | $34.70 | 126600 |
| 2024-12-11 | 35.51 | $35.15 | 293729 |
| 2024-12-10 | 35.57 | $34.92 | 94902 |
| 2024-12-09 | 35.71 | $35.08 | 109700 |
| 2024-12-06 | 35.82 | $35.34 | 594200 |
| 2024-12-05 | 35.87 | $35.24 | 107631 |
| 2024-12-04 | 35.94 | $35.72 | 100100 |
| 2024-12-03 | 35.87 | $35.52 | 52202 |
| 2024-12-02 | 35.84 | $35.85 | 104818 |
| 2024-11-29 | 35.68 | $35.68 | 22242 |
| 2024-11-27 | 35.52 | $35.52 | 598836 |
| 2024-11-26 | 35.37 | $35.56 | 139603 |
| 2024-11-25 | 35.16 | $35.78 | 114700 |
| 2024-11-22 | 34.83 | $35.21 | 78011 |
| 2024-11-21 | 34.59 | $34.59 | 418517 |
| 2024-11-20 | 34.49 | $34.05 | 59600 |
| 2024-11-19 | 34.53 | $33.98 | 81915 |
| 2024-11-18 | 34.59 | $33.72 | 320015 |
| 2024-11-15 | 34.73 | $33.72 | 132800 |
| 2024-11-14 | 34.89 | $34.33 | 131810 |
| 2024-11-13 | 34.88 | $34.70 | 465420 |
| 2024-11-12 | 34.73 | $34.90 | 184398 |
| 2024-11-11 | 34.48 | $35.53 | 349212 |
| 2024-11-08 | 33.96 | $35.04 | 87100 |
| 2024-11-07 | 33.47 | $34.74 | 81827 |
| 2024-11-06 | 32.95 | $34.81 | 141500 |
| 2024-11-05 | 32.30 | $32.97 | 41307 |
| 2024-11-04 | 32.09 | $32.20 | 45300 |
| 2024-11-01 | 32.07 | $31.97 | 172612 |
| 2024-10-31 | 32.13 | $31.81 | 326218 |
| 2024-10-30 | 32.24 | $32.20 | 47735 |
| 2024-10-29 | 32.26 | $32.26 | 32907 |
| 2024-10-28 | 32.26 | $32.32 | 38647 |
| 2024-10-25 | 32.24 | $31.82 | 35400 |
| 2024-10-24 | 32.37 | $31.92 | 179800 |
| 2024-10-23 | 32.50 | $31.95 | 62700 |
| 2024-10-22 | 32.64 | $32.20 | 50700 |
| 2024-10-21 | 32.73 | $32.37 | 70927 |
| 2024-10-18 | 32.79 | $32.87 | 90100 |
| 2024-10-17 | 32.69 | $32.94 | 121229 |
| 2024-10-16 | 32.53 | $32.99 | 116300 |
| 2024-10-15 | 32.33 | $32.56 | 118054 |
| 2024-10-14 | 32.21 | $32.57 | 619494 |
| 2024-10-11 | 32.06 | $32.41 | 44045 |
| 2024-10-10 | 31.93 | $31.72 | 37726 |
| 2024-10-09 | 31.98 | $31.94 | 23244 |
| 2024-10-08 | 31.97 | $31.89 | 50700 |
| 2024-10-07 | 31.98 | $31.77 | 48700 |
| 2024-10-04 | 32.02 | $32.01 | 44948 |
| 2024-10-03 | 31.98 | $31.55 | 77700 |
| 2024-10-02 | 32.09 | $31.76 | 44425 |
| 2024-10-01 | 32.14 | $31.78 | 294500 |
| 2024-09-30 | 32.20 | $32.17 | 24900 |
| 2024-09-27 | 32.14 | $32.12 | 44200 |
| 2024-09-26 | 32.07 | $31.90 | 68216 |
| 2024-09-25 | 32.06 | $31.74 | 55400 |
| 2024-09-24 | 32.08 | $32.10 | 42400 |
| 2024-09-23 | 32.00 | $32.10 | 94600 |
| 2024-09-20 | 31.88 | $32.23 | 231233 |
| 2024-09-19 | 31.70 | $32.55 | 92000 |
| 2024-09-18 | 31.37 | $31.86 | 68000 |
| 2024-09-17 | 31.19 | $31.85 | 38249 |
| 2024-09-16 | 30.96 | $31.57 | 73106 |
| 2024-09-13 | 30.78 | $31.49 | 68400 |
| 2024-09-12 | 30.58 | $30.74 | 47600 |
| 2024-09-11 | 30.57 | $30.30 | 41314 |
| 2024-09-10 | 30.71 | $30.30 | 41500 |
| 2024-09-09 | 30.87 | $30.29 | 66235 |
| 2024-09-06 | 31.08 | $30.15 | 65200 |
| 2024-09-05 | 31.38 | $30.79 | 52800 |
| 2024-09-04 | 31.53 | $30.93 | 34400 |
| 2024-09-03 | 31.67 | $30.96 | 71709 |
| 2024-08-30 | 31.83 | $31.99 | 46307 |
| 2024-08-29 | 31.69 | $31.78 | 44517 |
| 2024-08-28 | 31.57 | $31.56 | 51019 |
| 2024-08-27 | 31.50 | $31.75 | 42509 |
| 2024-08-26 | 31.34 | $31.98 | 72548 |
| 2024-08-23 | 31.06 | $31.94 | 57826 |
| 2024-08-22 | 30.74 | $31.00 | 48214 |
| 2024-08-21 | 30.65 | $31.28 | 38500 |
| 2024-08-20 | 30.44 | $30.90 | 47400 |
| 2024-08-19 | 30.30 | $31.15 | 55900 |
| 2024-08-16 | 30.06 | $30.76 | 40600 |
| 2024-08-15 | 29.90 | $30.64 | 86104 |
| 2024-08-14 | 29.73 | $29.91 | 58200 |
| 2024-08-13 | 29.77 | $29.99 | 39541 |
| 2024-08-12 | 29.80 | $29.48 | 42600 |
| 2024-08-09 | 30.00 | $29.75 | 38900 |
| 2024-08-08 | 30.16 | $29.77 | 70411 |
| 2024-08-07 | 30.35 | $29.33 | 182531 |
| 2024-08-06 | 30.73 | $29.59 | 97408 |
| 2024-08-05 | 31.10 | $29.02 | 120100 |
| 2024-08-02 | 31.73 | $30.11 | 109200 |
| 2024-08-01 | 32.15 | $31.21 | 91622 |
| 2024-07-31 | 32.29 | $32.10 | 221800 |
| 2024-07-30 | 32.17 | $31.89 | 56646 |
| 2024-07-29 | 32.08 | $31.79 | 115400 |
| 2024-07-26 | 31.99 | $32.06 | 109542 |
| 2024-07-25 | 31.78 | $31.52 | 181538 |
| 2024-07-24 | 31.68 | $31.21 | 139445 |
| 2024-07-23 | 31.64 | $31.73 | 269100 |
| 2024-07-22 | 31.41 | $31.45 | 311200 |
| 2024-07-19 | 31.21 | $30.88 | 37000 |
| 2024-07-18 | 31.13 | $31.07 | 818441 |
| 2024-07-17 | 30.97 | $31.65 | 137100 |
| 2024-07-16 | 30.57 | $32.02 | 124618 |
| 2024-07-15 | 29.95 | $30.92 | 87918 |
| 2024-07-12 | 29.55 | $30.41 | 67000 |
| 2024-07-11 | 29.21 | $30.12 | 88500 |
| 2024-07-10 | 28.88 | $29.16 | 70800 |
| 2024-07-09 | 28.79 | $28.82 | 422547 |
| 2024-07-08 | 28.79 | $28.88 | 48208 |
| 2024-07-05 | 28.77 | $28.70 | 49700 |
| 2024-07-03 | 28.81 | $28.94 | 50837 |
| 2024-07-02 | 28.77 | $28.88 | 18400 |
| 2024-07-01 | 28.75 | $28.85 | 34707 |
| 2024-06-28 | 28.73 | $29.10 | 24533 |
| 2024-06-27 | 28.64 | $28.95 | 32513 |
| 2024-06-26 | 28.57 | $28.67 | 24946 |
| 2024-06-25 | 28.57 | $28.69 | 21542 |
| 2024-06-24 | 28.58 | $28.74 | 47517 |
| 2024-06-21 | 28.57 | $28.61 | 48800 |
| 2024-06-20 | 28.61 | $28.62 | 34500 |
| 2024-06-18 | 28.66 | $28.68 | 74900 |
| 2024-06-17 | 28.69 | $28.59 | 37800 |
| 2024-06-14 | 28.77 | $28.38 | 16908 |
| 2024-06-13 | 28.94 | $28.89 | 22300 |
| 2024-06-12 | 28.98 | $29.21 | 34100 |
| 2024-06-11 | 28.93 | $28.75 | 63044 |
| 2024-06-10 | 29.01 | $28.84 | 28018 |
| 2024-06-07 | 29.09 | $28.81 | 55900 |
| 2024-06-06 | 29.19 | $29.10 | 25606 |
| 2024-06-05 | 29.22 | $29.24 | 24700 |
| 2024-06-04 | 29.22 | $28.76 | 24427 |
| 2024-06-03 | 29.36 | $29.13 | 14839 |
| 2024-05-31 | 29.42 | $29.30 | 64017 |
| 2024-05-30 | 29.44 | $29.22 | 14300 |
| 2024-05-29 | 29.48 | $28.95 | 34800 |
| 2024-05-28 | 29.61 | $29.38 | 39021 |
| 2024-05-24 | 29.63 | $29.35 | 25300 |
| 2024-05-23 | 29.67 | $29.11 | 29721 |
| 2024-05-22 | 29.78 | $29.47 | 210100 |
| 2024-05-21 | 29.80 | $29.60 | 23707 |
| 2024-05-20 | 29.77 | $29.67 | 24827 |
| 2024-05-17 | 29.71 | $29.63 | 19335 |
| 2024-05-16 | 29.64 | $29.71 | 28600 |
| 2024-05-15 | 29.53 | $29.82 | 34728 |
| 2024-05-14 | 29.35 | $29.52 | 53130 |
| 2024-05-13 | 29.22 | $29.22 | 23606 |
| 2024-05-10 | 29.15 | $29.25 | 27000 |
| 2024-05-09 | 29.06 | $29.46 | 23000 |
| 2024-05-08 | 28.87 | $29.21 | 21200 |
| 2024-05-07 | 28.72 | $29.33 | 35000 |
| 2024-05-06 | 28.51 | $29.26 | 33114 |
| 2024-05-03 | 28.26 | $28.97 | 25125 |
| 2024-05-02 | 28.06 | $28.65 | 58440 |
| 2024-05-01 | 27.91 | $28.12 | 20700 |
| 2024-04-30 | 27.91 | $27.98 | 23823 |
| 2024-04-29 | 27.96 | $28.60 | 12548 |
| 2024-04-26 | 27.82 | $28.39 | 21542 |
| 2024-04-25 | 27.73 | $28.04 | 29228 |
| 2024-04-24 | 27.74 | $28.30 | 29800 |
| 2024-04-23 | 27.68 | $28.35 | 24300 |
| 2024-04-22 | 27.59 | $27.82 | 20705 |
| 2024-04-19 | 27.66 | $27.53 | 47506 |
| 2024-04-18 | 27.85 | $27.56 | 33944 |
| 2024-04-17 | 28.08 | $27.57 | 28800 |
| 2024-04-16 | 28.36 | $27.92 | 22900 |
| 2024-04-15 | 28.60 | $28.00 | 52800 |
| 2024-04-12 | 28.87 | $28.40 | 22938 |
| 2024-04-11 | 29.08 | $28.86 | 31100 |
| 2024-04-10 | 29.19 | $28.70 | 51021 |
| 2024-04-09 | 29.37 | $29.43 | 37142 |
| 2024-04-08 | 29.37 | $29.30 | 50600 |
| 2024-04-05 | 29.40 | $29.22 | 23149 |
| 2024-04-04 | 29.47 | $29.09 | 216900 |
| 2024-04-03 | 29.59 | $29.40 | 43116 |
| 2024-04-02 | 29.63 | $29.26 | 1.8M |
| 2024-04-01 | 29.73 | $29.73 | 40600 |
| 2024-03-28 | 29.69 | $30.05 | 55100 |
| 2024-03-27 | 29.55 | $29.88 | 123240 |
| 2024-03-26 | 29.42 | $29.34 | 42426 |
| 2024-03-25 | 29.43 | $29.41 | 30234 |
| 2024-03-22 | 29.43 | $29.47 | 31800 |
| 2024-03-21 | 29.39 | $29.82 | 39100 |
| 2024-03-20 | 29.24 | $29.46 | 42200 |
| 2024-03-19 | 29.17 | $28.94 | 61200 |
| 2024-03-18 | 29.24 | $28.70 | 20800 |
| 2024-03-15 | 29.41 | $28.89 | 29500 |
| 2024-03-14 | 29.55 | $28.98 | 44530 |
| 2024-03-13 | 29.68 | $29.53 | 30300 |
| 2024-03-12 | 29.66 | $29.40 | 28816 |
| 2024-03-11 | 29.67 | $29.39 | 32235 |
| 2024-03-08 | 29.69 | $29.68 | 33549 |
| 2024-03-07 | 29.60 | $29.73 | 21900 |
| 2024-03-06 | 29.48 | $29.46 | 21927 |
| 2024-03-05 | 29.41 | $29.28 | 80539 |
| 2024-03-04 | 29.37 | $29.51 | 33200 |
| 2024-03-01 | 29.24 | $29.51 | 42939 |
| 2024-02-29 | 29.08 | $29.24 | 76929 |
| 2024-02-28 | 28.96 | $28.87 | 36500 |
| 2024-02-27 | 28.93 | $29.17 | 223924 |
| 2024-02-26 | 28.79 | $28.84 | 38734 |
| 2024-02-23 | 28.73 | $28.70 | 47800 |
| 2024-02-22 | 28.68 | $28.61 | 58640 |
| 2024-02-21 | 28.65 | $28.25 | 26927 |
| 2024-02-20 | 28.73 | $28.40 | 51343 |
| 2024-02-16 | 28.76 | $28.83 | 40918 |
| 2024-02-15 | 28.66 | $29.31 | 68817 |
| 2024-02-14 | 28.38 | $28.63 | 29011 |
| 2024-02-13 | 28.26 | $27.97 | 67740 |
| 2024-02-12 | 28.30 | $29.02 | 37200 |
| 2024-02-09 | 28.03 | $28.53 | 44500 |
| 2024-02-08 | 27.84 | $28.12 | 34900 |
| 2024-02-07 | 27.74 | $27.71 | 17000 |
| 2024-02-06 | 27.75 | $27.68 | 29700 |
| 2024-02-05 | 27.76 | $27.53 | 130464 |
| 2024-02-02 | 27.83 | $27.79 | 34700 |
| 2024-02-01 | 27.82 | $27.85 | 29200 |
| 2024-01-31 | 27.80 | $27.55 | 35509 |
| 2024-01-30 | 27.86 | $28.11 | 30500 |
| 2024-01-29 | 27.75 | $28.28 | 52100 |
| 2024-01-26 | 27.56 | $27.84 | 26000 |
| 2024-01-25 | 27.47 | $27.74 | 15416 |
| 2024-01-24 | 27.39 | $27.54 | 16834 |
| 2024-01-23 | 27.36 | $27.69 | 21412 |
| 2024-01-22 | 27.27 | $27.77 | 50437 |
| 2024-01-19 | 27.13 | $27.22 | 33810 |
| 2024-01-18 | 27.14 | $26.94 | 67900 |
| 2024-01-17 | 27.24 | $26.79 | 29000 |
| 2024-01-16 | 27.41 | $27.01 | 33831 |
| 2024-01-12 | 27.55 | $27.24 | 28126 |
| 2024-01-11 | 27.63 | $27.21 | 41800 |
| 2024-01-10 | 27.75 | $27.44 | 33302 |
| 2024-01-09 | 27.81 | $27.31 | 25200 |
| 2024-01-08 | 27.93 | $27.57 | 47924 |
| 2024-01-05 | 27.97 | $27.04 | 28308 |
| 2024-01-04 | 28.19 | $27.11 | 21300 |
| 2024-01-03 | 28.43 | $27.20 | 46400 |
| 2024-01-02 | 28.68 | $27.92 | 51500 |
| 2023-12-29 | 28.73 | $28.15 | 25000 |
| 2023-12-28 | 28.72 | $28.52 | 48400 |
| 2023-12-27 | 28.56 | $28.60 | 68500 |
| 2023-12-26 | 28.33 | $28.55 | 37647 |
| 2023-12-22 | 28.05 | $28.14 | 26800 |
| 2023-12-21 | 27.83 | $27.97 | 46000 |
| 2023-12-20 | 27.60 | $27.50 | 47600 |
| 2023-12-19 | 27.45 | $27.98 | 58334 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.52
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.92
Average
55.07
Maximum
78.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.52 | $46.72 | 854630 |
| 2026-07-23 | 51.92 | $46.78 | 911158 |
| 2026-07-22 | 54.08 | $47.10 | 612500 |
| 2026-07-21 | 57.95 | $47.64 | 837390 |
| 2026-07-20 | 53.82 | $46.93 | 899800 |
| 2026-07-17 | 55.95 | $47.22 | 798139 |
| 2026-07-16 | 58.37 | $47.54 | 910919 |
| 2026-07-15 | 58.52 | $47.56 | 1.6M |
| 2026-07-14 | 57.32 | $47.33 | 571900 |
| 2026-07-13 | 56.28 | $47.13 | 893756 |
| 2026-07-10 | 59.02 | $47.53 | 2.2M |
| 2026-07-09 | 60.78 | $47.78 | 614209 |
| 2026-07-08 | 56.98 | $47.00 | 1.0M |
| 2026-07-07 | 59.58 | $47.37 | 1.2M |
| 2026-07-06 | 62.67 | $47.79 | 928992 |
| 2026-07-02 | 61.77 | $47.59 | 751712 |
| 2026-07-01 | 65.75 | $48.12 | 1.2M |
| 2026-06-30 | 67.06 | $48.29 | 707909 |
| 2026-06-29 | 65.40 | $47.86 | 775143 |
| 2026-06-26 | 64.41 | $47.61 | 976500 |
| 2026-06-25 | 64.25 | $47.57 | 799200 |
| 2026-06-24 | 62.70 | $47.17 | 536700 |
| 2026-06-23 | 61.39 | $46.84 | 747453 |
| 2026-06-22 | 63.78 | $47.21 | 753023 |
| 2026-06-18 | 62.11 | $46.77 | 810336 |
| 2026-06-17 | 58.52 | $45.90 | 577400 |
| 2026-06-16 | 60.85 | $46.27 | 568500 |
| 2026-06-15 | 63.51 | $46.68 | 582700 |
| 2026-06-12 | 62.17 | $46.33 | 479600 |
| 2026-06-11 | 60.35 | $45.87 | 1.2M |
| 2026-06-10 | 54.32 | $44.54 | 653500 |
| 2026-06-09 | 56.79 | $44.94 | 1.1M |
| 2026-06-08 | 55.24 | $44.62 | 526988 |
| 2026-06-05 | 53.72 | $44.31 | 668960 |
| 2026-06-04 | 63.45 | $45.78 | 312644 |
| 2026-06-03 | 60.24 | $45.09 | 820100 |
| 2026-06-02 | 65.72 | $45.78 | 468300 |
| 2026-06-01 | 64.05 | $45.41 | 587500 |
| 2026-05-29 | 65.28 | $45.56 | 435100 |
| 2026-05-28 | 67.40 | $45.82 | 540200 |
| 2026-05-27 | 66.81 | $45.67 | 684400 |
| 2026-05-26 | 66.77 | $45.66 | 509453 |
| 2026-05-22 | 63.37 | $44.81 | 538700 |
| 2026-05-21 | 61.66 | $44.42 | 500500 |
| 2026-05-20 | 59.98 | $44.05 | 1.0M |
| 2026-05-19 | 54.31 | $42.95 | 487600 |
| 2026-05-18 | 57.11 | $43.35 | 897804 |
| 2026-05-15 | 57.81 | $43.45 | 403841 |
| 2026-05-14 | 64.98 | $44.39 | 956528 |
| 2026-05-13 | 63.80 | $44.13 | 504000 |
| 2026-05-12 | 64.04 | $44.16 | 639600 |
| 2026-05-11 | 68.20 | $44.68 | 470300 |
| 2026-05-08 | 67.63 | $44.53 | 520620 |
| 2026-05-07 | 66.59 | $44.26 | 987515 |
| 2026-05-06 | 73.37 | $45.08 | 475311 |
| 2026-05-05 | 71.30 | $44.47 | 335600 |
| 2026-05-04 | 68.45 | $43.72 | 589600 |
| 2026-05-01 | 69.50 | $43.84 | 448420 |
| 2026-04-30 | 67.94 | $43.44 | 2.3M |
| 2026-04-29 | 64.40 | $42.62 | 506600 |
| 2026-04-28 | 63.98 | $42.53 | 779431 |
| 2026-04-27 | 67.03 | $42.90 | 360409 |
| 2026-04-24 | 67.12 | $42.91 | 471523 |
| 2026-04-23 | 65.12 | $42.42 | 1.0M |
| 2026-04-22 | 66.53 | $42.60 | 455300 |
| 2026-04-21 | 65.35 | $42.30 | 477600 |
| 2026-04-20 | 68.09 | $42.66 | 359000 |
| 2026-04-17 | 66.80 | $42.31 | 578820 |
| 2026-04-16 | 63.21 | $41.42 | 620013 |
| 2026-04-15 | 62.74 | $41.31 | 711500 |
| 2026-04-14 | 61.89 | $41.11 | 773201 |
| 2026-04-13 | 59.49 | $40.56 | 823720 |
| 2026-04-10 | 56.35 | $39.90 | 368437 |
| 2026-04-09 | 57.76 | $40.12 | 792746 |
| 2026-04-08 | 56.73 | $39.90 | 937519 |
| 2026-04-07 | 51.26 | $38.84 | 499713 |
| 2026-04-06 | 50.48 | $38.70 | 518527 |
| 2026-04-02 | 49.88 | $38.59 | 387100 |
| 2026-04-01 | 48.24 | $38.29 | 747600 |
| 2026-03-31 | 46.65 | $38.00 | 649400 |
| 2026-03-30 | 39.23 | $36.79 | 437336 |
| 2026-03-27 | 41.69 | $37.33 | 398517 |
| 2026-03-26 | 44.96 | $37.99 | 349718 |
| 2026-03-25 | 48.40 | $38.62 | 855100 |
| 2026-03-24 | 45.51 | $38.16 | 484343 |
| 2026-03-23 | 43.54 | $37.86 | 529946 |
| 2026-03-20 | 37.79 | $37.05 | 695389 |
| 2026-03-19 | 42.40 | $37.96 | 417948 |
| 2026-03-18 | 40.35 | $37.69 | 507500 |
| 2026-03-17 | 43.05 | $38.19 | 458539 |
| 2026-03-16 | 40.79 | $37.89 | 556000 |
| 2026-03-13 | 38.08 | $37.54 | 2.2M |
| 2026-03-12 | 38.61 | $37.65 | 2.5M |
| 2026-03-11 | 42.88 | $38.48 | 283551 |
| 2026-03-10 | 43.76 | $38.64 | 470800 |
| 2026-03-09 | 43.92 | $38.67 | 699300 |
| 2026-03-06 | 41.46 | $38.31 | 761742 |
| 2026-03-05 | 46.78 | $39.29 | 398315 |
| 2026-03-04 | 51.81 | $40.07 | 831100 |
| 2026-03-03 | 49.14 | $39.67 | 631000 |
| 2026-03-02 | 54.12 | $40.37 | 582257 |
| 2026-02-27 | 51.66 | $40.00 | 514200 |
| 2026-02-26 | 56.98 | $40.68 | 444235 |
| 2026-02-25 | 55.71 | $40.48 | 476610 |
| 2026-02-24 | 52.71 | $40.03 | 478332 |
| 2026-02-23 | 50.15 | $39.67 | 487800 |
| 2026-02-20 | 55.55 | $40.35 | 571403 |
| 2026-02-19 | 55.15 | $40.29 | 384217 |
| 2026-02-18 | 54.56 | $40.20 | 893941 |
| 2026-02-17 | 53.26 | $40.00 | 671047 |
| 2026-02-13 | 53.84 | $40.08 | 733425 |
| 2026-02-12 | 50.55 | $39.57 | 835700 |
| 2026-02-11 | 56.56 | $40.37 | 641632 |
| 2026-02-10 | 58.37 | $40.59 | 523415 |
| 2026-02-09 | 59.27 | $40.70 | 689800 |
| 2026-02-06 | 57.46 | $40.38 | 549521 |
| 2026-02-05 | 47.44 | $38.94 | 1.0M |
| 2026-02-04 | 52.67 | $39.58 | 1.1M |
| 2026-02-03 | 56.47 | $39.99 | 1.4M |
| 2026-02-02 | 57.33 | $40.08 | 1.3M |
| 2026-01-30 | 54.24 | $39.66 | 747023 |
| 2026-01-29 | 59.29 | $40.18 | 626849 |
| 2026-01-28 | 58.66 | $40.09 | 565074 |
| 2026-01-27 | 60.45 | $40.27 | 594735 |
| 2026-01-26 | 60.84 | $40.31 | 845300 |
| 2026-01-23 | 61.03 | $40.33 | 921435 |
| 2026-01-22 | 68.35 | $41.06 | 1.3M |
| 2026-01-21 | 66.13 | $40.64 | 745019 |
| 2026-01-20 | 61.48 | $39.88 | 737385 |
| 2026-01-16 | 66.87 | $40.35 | 525805 |
| 2026-01-15 | 66.81 | $40.34 | 732200 |
| 2026-01-14 | 64.02 | $39.88 | 443839 |
| 2026-01-13 | 63.26 | $39.76 | 692200 |
| 2026-01-12 | 63.47 | $39.78 | 578902 |
| 2026-01-09 | 63.00 | $39.70 | 669505 |
| 2026-01-08 | 61.39 | $39.43 | 433400 |
| 2026-01-07 | 59.53 | $39.13 | 638600 |
| 2026-01-06 | 60.54 | $39.24 | 559700 |
| 2026-01-05 | 57.13 | $38.70 | 513227 |
| 2026-01-02 | 52.51 | $38.06 | 505005 |
| 2025-12-31 | 50.29 | $37.78 | 245300 |
| 2025-12-30 | 52.72 | $38.07 | 335300 |
| 2025-12-29 | 54.35 | $38.26 | 351300 |
| 2025-12-26 | 56.37 | $38.49 | 324483 |
| 2025-12-24 | 57.87 | $38.66 | 291400 |
| 2025-12-23 | 57.23 | $38.56 | 488400 |
| 2025-12-22 | 59.19 | $38.79 | 921834 |
| 2025-12-19 | 56.55 | $38.36 | 771944 |
| 2025-12-18 | 54.87 | $38.10 | 904240 |
| 2025-12-17 | 53.29 | $37.86 | 562700 |
| 2025-12-16 | 55.85 | $38.19 | 318241 |
| 2025-12-15 | 57.43 | $38.39 | 341745 |
| 2025-12-12 | 60.19 | $38.73 | 635429 |
| 2025-12-11 | 64.90 | $39.27 | 437500 |
| 2025-12-10 | 62.53 | $38.81 | 470027 |
| 2025-12-09 | 59.66 | $38.30 | 484100 |
| 2025-12-08 | 58.78 | $38.15 | 780524 |
| 2025-12-05 | 58.86 | $38.16 | 249236 |
| 2025-12-04 | 60.37 | $38.35 | 403844 |
| 2025-12-03 | 58.67 | $38.03 | 342700 |
| 2025-12-02 | 55.69 | $37.50 | 236800 |
| 2025-12-01 | 55.46 | $37.46 | 229541 |
| 2025-11-28 | 58.80 | $37.92 | 109300 |
| 2025-11-26 | 57.80 | $37.73 | 536125 |
| 2025-11-25 | 56.26 | $37.44 | 453500 |
| 2025-11-24 | 51.32 | $36.59 | 311338 |
| 2025-11-21 | 46.75 | $35.91 | 928934 |
| 2025-11-20 | 38.99 | $34.94 | 349000 |
| 2025-11-19 | 43.05 | $35.60 | 570729 |
| 2025-11-18 | 42.62 | $35.55 | 597900 |
| 2025-11-17 | 42.45 | $35.53 | 336000 |
| 2025-11-14 | 47.66 | $36.33 | 187600 |
| 2025-11-13 | 47.12 | $36.26 | 325200 |
| 2025-11-12 | 55.05 | $37.29 | 208034 |
| 2025-11-11 | 54.84 | $37.26 | 285941 |
| 2025-11-10 | 54.64 | $37.23 | 172436 |
| 2025-11-07 | 51.11 | $36.72 | 622200 |
| 2025-11-06 | 49.28 | $36.47 | 279700 |
| 2025-11-05 | 52.98 | $36.96 | 276262 |
| 2025-11-04 | 49.29 | $36.46 | 359200 |
| 2025-11-03 | 54.95 | $37.15 | 268200 |
| 2025-10-31 | 55.21 | $37.18 | 243214 |
| 2025-10-30 | 53.89 | $36.99 | 506200 |
| 2025-10-29 | 56.29 | $37.28 | 456700 |
| 2025-10-28 | 59.61 | $37.66 | 419848 |
| 2025-10-27 | 60.87 | $37.80 | 353817 |
| 2025-10-24 | 60.58 | $37.75 | 566708 |
| 2025-10-23 | 57.44 | $37.21 | 287200 |
| 2025-10-22 | 54.03 | $36.68 | 462900 |
| 2025-10-21 | 58.49 | $37.21 | 657700 |
| 2025-10-20 | 58.24 | $37.17 | 348300 |
| 2025-10-17 | 54.01 | $36.52 | 212423 |
| 2025-10-16 | 55.74 | $36.73 | 239138 |
| 2025-10-15 | 59.73 | $37.19 | 453900 |
| 2025-10-14 | 57.40 | $36.82 | 661300 |
| 2025-10-13 | 54.21 | $36.35 | 1.1M |
| 2025-10-10 | 47.44 | $35.50 | 501500 |
| 2025-10-09 | 59.79 | $36.75 | 225609 |
| 2025-10-08 | 63.03 | $37.01 | 2.9M |
| 2025-10-07 | 60.11 | $36.64 | 562733 |
| 2025-10-06 | 64.01 | $36.94 | 485000 |
| 2025-10-03 | 63.93 | $36.93 | 704800 |
| 2025-10-02 | 62.31 | $36.71 | 2.2M |
| 2025-10-01 | 61.26 | $36.57 | 377700 |
| 2025-09-30 | 61.18 | $36.56 | 228800 |
| 2025-09-29 | 60.03 | $36.40 | 199600 |
| 2025-09-26 | 60.03 | $36.40 | 284700 |
| 2025-09-25 | 58.28 | $36.15 | 278531 |
| 2025-09-24 | 60.70 | $36.39 | 452838 |
| 2025-09-23 | 64.98 | $36.79 | 225402 |
| 2025-09-22 | 67.00 | $36.97 | 204216 |
| 2025-09-19 | 65.29 | $36.67 | 506300 |
| 2025-09-18 | 68.91 | $36.99 | 605503 |
| 2025-09-17 | 63.23 | $36.05 | 367800 |
| 2025-09-16 | 62.95 | $36.01 | 473722 |
| 2025-09-15 | 64.32 | $36.13 | 248847 |
| 2025-09-12 | 63.70 | $36.03 | 324200 |
| 2025-09-11 | 68.22 | $36.43 | 290032 |
| 2025-09-10 | 63.69 | $35.69 | 425547 |
| 2025-09-09 | 63.62 | $35.68 | 360830 |
| 2025-09-08 | 66.40 | $35.92 | 200818 |
| 2025-09-05 | 65.74 | $35.81 | 265101 |
| 2025-09-04 | 65.46 | $35.76 | 141244 |
| 2025-09-03 | 62.64 | $35.29 | 114153 |
| 2025-09-02 | 62.95 | $35.32 | 166041 |
| 2025-08-29 | 65.31 | $35.55 | 102012 |
| 2025-08-28 | 67.19 | $35.73 | 1.6M |
| 2025-08-27 | 66.32 | $35.56 | 240128 |
| 2025-08-26 | 64.98 | $35.30 | 436447 |
| 2025-08-25 | 63.65 | $35.05 | 230412 |
| 2025-08-22 | 67.74 | $35.47 | 713901 |
| 2025-08-21 | 59.72 | $34.10 | 169100 |
| 2025-08-20 | 58.51 | $33.93 | 174121 |
| 2025-08-19 | 59.31 | $34.01 | 152310 |
| 2025-08-18 | 62.56 | $34.33 | 179124 |
| 2025-08-15 | 62.00 | $34.24 | 152729 |
| 2025-08-14 | 62.99 | $34.34 | 129815 |
| 2025-08-13 | 67.60 | $34.79 | 169609 |
| 2025-08-12 | 64.05 | $34.15 | 102200 |
| 2025-08-11 | 57.14 | $33.16 | 104700 |
| 2025-08-08 | 57.67 | $33.21 | 227100 |
| 2025-08-07 | 56.60 | $33.07 | 125700 |
| 2025-08-06 | 56.89 | $33.10 | 232239 |
| 2025-08-05 | 56.68 | $33.07 | 125000 |
| 2025-08-04 | 55.13 | $32.85 | 291517 |
| 2025-08-01 | 49.07 | $32.08 | 102000 |
| 2025-07-31 | 55.13 | $32.74 | 214804 |
| 2025-07-30 | 59.24 | $33.13 | 87902 |
| 2025-07-29 | 58.94 | $33.09 | 126600 |
| 2025-07-28 | 59.77 | $33.17 | 93459 |
| 2025-07-25 | 59.36 | $33.11 | 129125 |
| 2025-07-24 | 58.15 | $32.93 | 109927 |
| 2025-07-23 | 62.89 | $33.41 | 99100 |
| 2025-07-22 | 59.42 | $32.88 | 161133 |
| 2025-07-21 | 57.57 | $32.62 | 118400 |
| 2025-07-18 | 58.95 | $32.76 | 107117 |
| 2025-07-17 | 60.82 | $32.95 | 133232 |
| 2025-07-16 | 58.09 | $32.54 | 306300 |
| 2025-07-15 | 56.11 | $32.26 | 91700 |
| 2025-07-14 | 62.42 | $32.89 | 153400 |
| 2025-07-11 | 60.69 | $32.63 | 116400 |
| 2025-07-10 | 65.91 | $33.10 | 94012 |
| 2025-07-09 | 65.00 | $32.95 | 306928 |
| 2025-07-08 | 62.99 | $32.63 | 109506 |
| 2025-07-07 | 61.48 | $32.40 | 190600 |
| 2025-07-03 | 67.38 | $32.92 | 82500 |
| 2025-07-02 | 65.63 | $32.63 | 1.2M |
| 2025-07-01 | 63.38 | $32.28 | 243206 |
| 2025-06-30 | 61.39 | $31.99 | 136100 |
| 2025-06-27 | 61.04 | $31.94 | 206500 |
| 2025-06-26 | 60.64 | $31.88 | 201015 |
| 2025-06-25 | 56.82 | $31.34 | 84600 |
| 2025-06-24 | 60.32 | $31.68 | 318437 |
| 2025-06-23 | 56.34 | $31.15 | 365400 |
| 2025-06-20 | 53.85 | $30.85 | 82119 |
| 2025-06-18 | 53.95 | $30.86 | 75415 |
| 2025-06-17 | 52.81 | $30.72 | 53200 |
| 2025-06-16 | 55.12 | $30.97 | 255040 |
| 2025-06-13 | 52.85 | $30.68 | 98545 |
| 2025-06-12 | 58.57 | $31.27 | 325624 |
| 2025-06-11 | 60.15 | $31.42 | 78926 |
| 2025-06-10 | 62.16 | $31.61 | 73900 |
| 2025-06-09 | 61.05 | $31.44 | 64500 |
| 2025-06-06 | 60.40 | $31.34 | 54200 |
| 2025-06-05 | 57.38 | $30.89 | 74308 |
| 2025-06-04 | 57.38 | $30.89 | 153100 |
| 2025-06-03 | 57.73 | $30.93 | 203518 |
| 2025-06-02 | 55.10 | $30.53 | 63000 |
| 2025-05-30 | 54.22 | $30.40 | 104500 |
| 2025-05-29 | 55.09 | $30.51 | 148405 |
| 2025-05-28 | 54.59 | $30.43 | 152026 |
| 2025-05-27 | 56.70 | $30.71 | 74200 |
| 2025-05-23 | 52.12 | $29.98 | 60429 |
| 2025-05-22 | 52.70 | $30.06 | 155304 |
| 2025-05-21 | 52.57 | $30.04 | 99219 |
| 2025-05-20 | 58.87 | $30.89 | 105100 |
| 2025-05-19 | 58.42 | $30.81 | 48603 |
| 2025-05-16 | 59.65 | $30.97 | 92700 |
| 2025-05-15 | 57.76 | $30.61 | 54525 |
| 2025-05-14 | 57.60 | $30.58 | 111013 |
| 2025-05-13 | 60.01 | $30.92 | 335000 |
| 2025-05-12 | 59.05 | $30.72 | 167001 |
| 2025-05-09 | 53.55 | $29.68 | 105500 |
| 2025-05-08 | 54.08 | $29.76 | 64800 |
| 2025-05-07 | 51.51 | $29.31 | 88400 |
| 2025-05-06 | 50.10 | $29.07 | 135029 |
| 2025-05-05 | 51.90 | $29.37 | 437600 |
| 2025-05-02 | 52.49 | $29.47 | 152646 |
| 2025-05-01 | 48.86 | $28.82 | 202618 |
| 2025-04-30 | 47.87 | $28.65 | 124930 |
| 2025-04-29 | 49.70 | $28.99 | 142100 |
| 2025-04-28 | 48.60 | $28.79 | 138400 |
| 2025-04-25 | 47.85 | $28.65 | 145932 |
| 2025-04-24 | 48.38 | $28.76 | 477107 |
| 2025-04-23 | 44.27 | $27.99 | 204500 |
| 2025-04-22 | 41.63 | $27.53 | 165933 |
| 2025-04-21 | 37.47 | $26.85 | 300913 |
| 2025-04-17 | 40.02 | $27.49 | 500121 |
| 2025-04-16 | 38.97 | $27.32 | 374100 |
| 2025-04-15 | 40.47 | $27.70 | 174926 |
| 2025-04-14 | 40.06 | $27.63 | 350628 |
| 2025-04-11 | 38.48 | $27.35 | 185531 |
| 2025-04-10 | 36.42 | $26.99 | 254700 |
| 2025-04-09 | 39.94 | $27.99 | 424227 |
| 2025-04-08 | 25.92 | $25.93 | 459216 |
| 2025-04-07 | 27.93 | $26.60 | 382021 |
| 2025-04-04 | 28.09 | $26.65 | 380220 |
| 2025-04-03 | 32.63 | $27.97 | 314925 |
| 2025-04-02 | 42.64 | $29.99 | 106702 |
| 2025-04-01 | 38.37 | $29.51 | 310712 |
| 2025-03-31 | 38.10 | $29.48 | 497400 |
| 2025-03-28 | 38.26 | $29.51 | 151618 |
| 2025-03-27 | 42.47 | $30.25 | 125200 |
| 2025-03-26 | 43.39 | $30.40 | 153600 |
| 2025-03-25 | 45.52 | $30.74 | 112900 |
| 2025-03-24 | 46.47 | $30.89 | 221435 |
| 2025-03-21 | 40.11 | $30.09 | 137634 |
| 2025-03-20 | 41.82 | $30.38 | 95927 |
| 2025-03-19 | 42.96 | $30.57 | 111900 |
| 2025-03-18 | 38.88 | $30.08 | 97900 |
| 2025-03-17 | 40.28 | $30.33 | 167720 |
| 2025-03-14 | 37.01 | $29.95 | 222116 |
| 2025-03-13 | 29.48 | $29.17 | 99600 |
| 2025-03-12 | 31.55 | $29.62 | 439500 |
| 2025-03-11 | 30.10 | $29.48 | 377700 |
| 2025-03-10 | 28.46 | $29.32 | 286512 |
| 2025-03-07 | 31.79 | $30.07 | 5.1M |
| 2025-03-06 | 31.68 | $30.06 | 467200 |
| 2025-03-05 | 34.61 | $30.66 | 109100 |
| 2025-03-04 | 30.55 | $30.26 | 2.6M |
| 2025-03-03 | 32.98 | $30.76 | 231200 |
| 2025-02-28 | 38.11 | $31.65 | 81500 |
| 2025-02-27 | 33.71 | $31.25 | 77036 |
| 2025-02-26 | 37.16 | $31.80 | 62800 |
| 2025-02-25 | 36.49 | $31.74 | 250000 |
| 2025-02-24 | 37.44 | $31.89 | 127130 |
| 2025-02-21 | 38.73 | $32.09 | 216000 |
| 2025-02-20 | 46.08 | $33.07 | 315208 |
| 2025-02-19 | 50.24 | $33.52 | 234800 |
| 2025-02-18 | 51.82 | $33.68 | 124531 |
| 2025-02-14 | 50.24 | $33.51 | 182837 |
| 2025-02-13 | 50.42 | $33.53 | 57700 |
| 2025-02-12 | 46.50 | $33.11 | 186212 |
| 2025-02-11 | 48.68 | $33.36 | 151540 |
| 2025-02-10 | 50.66 | $33.58 | 146418 |
| 2025-02-07 | 49.69 | $33.47 | 215900 |
| 2025-02-06 | 53.62 | $33.90 | 339300 |
| 2025-02-05 | 54.67 | $34.01 | 107500 |
| 2025-02-04 | 51.90 | $33.67 | 97318 |
| 2025-02-03 | 47.51 | $33.18 | 113631 |
| 2025-01-31 | 50.94 | $33.56 | 125200 |
| 2025-01-30 | 54.16 | $33.89 | 168519 |
| 2025-01-29 | 53.05 | $33.76 | 155146 |
| 2025-01-28 | 52.03 | $33.64 | 233600 |
| 2025-01-27 | 50.93 | $33.51 | 316100 |
| 2025-01-24 | 54.39 | $33.89 | 169414 |
| 2025-01-23 | 55.71 | $34.03 | 183404 |
| 2025-01-22 | 54.74 | $33.90 | 276066 |
| 2025-01-21 | 56.18 | $34.06 | 243400 |
| 2025-01-17 | 50.88 | $33.37 | 664500 |
| 2025-01-16 | 50.05 | $33.27 | 377900 |
| 2025-01-15 | 49.73 | $33.23 | 247053 |
| 2025-01-14 | 43.18 | $32.48 | 626545 |
| 2025-01-13 | 38.29 | $32.00 | 4.2M |
| 2025-01-10 | 37.32 | $31.91 | 4.4M |
| 2025-01-08 | 42.41 | $32.64 | 4.3M |
| 2025-01-07 | 42.49 | $32.65 | 4.3M |
| 2025-01-06 | 44.91 | $32.97 | 4.4M |
| 2025-01-03 | 44.54 | $32.93 | 3.2M |
| 2025-01-02 | 39.86 | $32.45 | 122300 |
| 2024-12-31 | 38.83 | $32.35 | 3.3M |
| 2024-12-30 | 38.90 | $32.36 | 175917 |
| 2024-12-27 | 40.39 | $32.60 | 100149 |
| 2024-12-26 | 44.06 | $33.15 | 128802 |
| 2024-12-24 | 41.68 | $32.89 | 198647 |
| 2024-12-23 | 38.72 | $32.58 | 254900 |
| 2024-12-20 | 39.09 | $32.64 | 317500 |
| 2024-12-19 | 38.54 | $32.58 | 225026 |
| 2024-12-18 | 39.04 | $32.67 | 131600 |
| 2024-12-17 | 48.99 | $34.15 | 388000 |
| 2024-12-16 | 52.98 | $34.61 | 113500 |
| 2024-12-13 | 51.52 | $34.43 | 63600 |
| 2024-12-12 | 53.91 | $34.70 | 126600 |
| 2024-12-11 | 58.20 | $35.15 | 293729 |
| 2024-12-10 | 56.52 | $34.92 | 94902 |
| 2024-12-09 | 58.07 | $35.08 | 109700 |
| 2024-12-06 | 60.62 | $35.34 | 594200 |
| 2024-12-05 | 59.98 | $35.24 | 107631 |
| 2024-12-04 | 64.80 | $35.72 | 100100 |
| 2024-12-03 | 63.64 | $35.52 | 52202 |
| 2024-12-02 | 67.10 | $35.85 | 104818 |
| 2024-11-29 | 66.20 | $35.68 | 22242 |
| 2024-11-27 | 65.36 | $35.52 | 598836 |
| 2024-11-26 | 65.75 | $35.56 | 139603 |
| 2024-11-25 | 67.87 | $35.78 | 114700 |
| 2024-11-22 | 65.10 | $35.21 | 78011 |
| 2024-11-21 | 61.68 | $34.59 | 418517 |
| 2024-11-20 | 58.30 | $34.05 | 59600 |
| 2024-11-19 | 57.84 | $33.98 | 81915 |
| 2024-11-18 | 56.15 | $33.72 | 320015 |
| 2024-11-15 | 56.15 | $33.72 | 132800 |
| 2024-11-14 | 61.38 | $34.33 | 131810 |
| 2024-11-13 | 64.87 | $34.70 | 465420 |
| 2024-11-12 | 66.82 | $34.90 | 184398 |
| 2024-11-11 | 73.42 | $35.53 | 349212 |
| 2024-11-08 | 71.33 | $35.04 | 87100 |
| 2024-11-07 | 69.95 | $34.74 | 81827 |
| 2024-11-06 | 70.70 | $34.81 | 141500 |
| 2024-11-05 | 59.95 | $32.97 | 41307 |
| 2024-11-04 | 53.10 | $32.20 | 45300 |
| 2024-11-01 | 50.71 | $31.97 | 172612 |
| 2024-10-31 | 48.99 | $31.81 | 326218 |
| 2024-10-30 | 53.29 | $32.20 | 47735 |
| 2024-10-29 | 53.99 | $32.26 | 32907 |
| 2024-10-28 | 54.66 | $32.32 | 38647 |
| 2024-10-25 | 49.68 | $31.82 | 35400 |
| 2024-10-24 | 50.74 | $31.92 | 179800 |
| 2024-10-23 | 51.05 | $31.95 | 62700 |
| 2024-10-22 | 53.65 | $32.20 | 50700 |
| 2024-10-21 | 55.47 | $32.37 | 70927 |
| 2024-10-18 | 61.29 | $32.87 | 90100 |
| 2024-10-17 | 62.15 | $32.94 | 121229 |
| 2024-10-16 | 62.76 | $32.99 | 116300 |
| 2024-10-15 | 59.55 | $32.56 | 118054 |
| 2024-10-14 | 59.67 | $32.57 | 619494 |
| 2024-10-11 | 58.46 | $32.41 | 44045 |
| 2024-10-10 | 52.69 | $31.72 | 37726 |
| 2024-10-09 | 55.01 | $31.94 | 23244 |
| 2024-10-08 | 54.57 | $31.89 | 50700 |
| 2024-10-07 | 53.56 | $31.77 | 48700 |
| 2024-10-04 | 55.93 | $32.01 | 44948 |
| 2024-10-03 | 52.07 | $31.55 | 77700 |
| 2024-10-02 | 54.13 | $31.76 | 44425 |
| 2024-10-01 | 54.32 | $31.78 | 294500 |
| 2024-09-30 | 58.20 | $32.17 | 24900 |
| 2024-09-27 | 57.83 | $32.12 | 44200 |
| 2024-09-26 | 56.23 | $31.90 | 68216 |
| 2024-09-25 | 55.04 | $31.74 | 55400 |
| 2024-09-24 | 58.41 | $32.10 | 42400 |
| 2024-09-23 | 58.41 | $32.10 | 94600 |
| 2024-09-20 | 59.60 | $32.23 | 231233 |
| 2024-09-19 | 62.58 | $32.55 | 92000 |
| 2024-09-18 | 58.31 | $31.86 | 68000 |
| 2024-09-17 | 58.25 | $31.85 | 38249 |
| 2024-09-16 | 56.43 | $31.57 | 73106 |
| 2024-09-13 | 55.90 | $31.49 | 68400 |
| 2024-09-12 | 50.63 | $30.74 | 47600 |
| 2024-09-11 | 47.11 | $30.30 | 41314 |
| 2024-09-10 | 47.11 | $30.30 | 41500 |
| 2024-09-09 | 47.03 | $30.29 | 66235 |
| 2024-09-06 | 45.97 | $30.15 | 65200 |
| 2024-09-05 | 50.32 | $30.79 | 52800 |
| 2024-09-04 | 51.33 | $30.93 | 34400 |
| 2024-09-03 | 51.54 | $30.96 | 71709 |
| 2024-08-30 | 59.49 | $31.99 | 46307 |
| 2024-08-29 | 58.24 | $31.78 | 44517 |
| 2024-08-28 | 56.92 | $31.56 | 51019 |
| 2024-08-27 | 58.44 | $31.75 | 42509 |
| 2024-08-26 | 60.29 | $31.98 | 72548 |
| 2024-08-23 | 60.08 | $31.94 | 57826 |
| 2024-08-22 | 54.78 | $31.00 | 48214 |
| 2024-08-21 | 56.92 | $31.28 | 38500 |
| 2024-08-20 | 54.64 | $30.90 | 47400 |
| 2024-08-19 | 56.51 | $31.15 | 55900 |
| 2024-08-16 | 54.18 | $30.76 | 40600 |
| 2024-08-15 | 53.45 | $30.64 | 86104 |
| 2024-08-14 | 48.75 | $29.91 | 58200 |
| 2024-08-13 | 49.27 | $29.99 | 39541 |
| 2024-08-12 | 45.78 | $29.48 | 42600 |
| 2024-08-09 | 47.42 | $29.75 | 38900 |
| 2024-08-08 | 47.54 | $29.77 | 70411 |
| 2024-08-07 | 44.61 | $29.33 | 182531 |
| 2024-08-06 | 46.06 | $29.59 | 97408 |
| 2024-08-05 | 42.16 | $29.02 | 120100 |
| 2024-08-02 | 48.53 | $30.11 | 109200 |
| 2024-08-01 | 56.74 | $31.21 | 91622 |
| 2024-07-31 | 65.22 | $32.10 | 221800 |
| 2024-07-30 | 64.02 | $31.89 | 56646 |
| 2024-07-29 | 63.44 | $31.79 | 115400 |
| 2024-07-26 | 66.15 | $32.06 | 109542 |
| 2024-07-25 | 63.16 | $31.52 | 181538 |
| 2024-07-24 | 61.30 | $31.21 | 139445 |
| 2024-07-23 | 66.67 | $31.73 | 269100 |
| 2024-07-22 | 65.10 | $31.45 | 311200 |
| 2024-07-19 | 61.63 | $30.88 | 37000 |
| 2024-07-18 | 63.64 | $31.07 | 818441 |
| 2024-07-17 | 70.27 | $31.65 | 137100 |
| 2024-07-16 | 75.02 | $32.02 | 124618 |
| 2024-07-15 | 69.13 | $30.92 | 87918 |
| 2024-07-12 | 65.56 | $30.41 | 67000 |
| 2024-07-11 | 63.27 | $30.12 | 88500 |
| 2024-07-10 | 53.52 | $29.16 | 70800 |
| 2024-07-09 | 48.96 | $28.82 | 422547 |
| 2024-07-08 | 49.78 | $28.88 | 48208 |
| 2024-07-05 | 47.26 | $28.70 | 49700 |
| 2024-07-03 | 50.46 | $28.94 | 50837 |
| 2024-07-02 | 49.65 | $28.88 | 18400 |
| 2024-07-01 | 49.26 | $28.85 | 34707 |
| 2024-06-28 | 52.51 | $29.10 | 24533 |
| 2024-06-27 | 50.65 | $28.95 | 32513 |
| 2024-06-26 | 46.98 | $28.67 | 24946 |
| 2024-06-25 | 47.22 | $28.69 | 21542 |
| 2024-06-24 | 47.79 | $28.74 | 47517 |
| 2024-06-21 | 46.17 | $28.61 | 48800 |
| 2024-06-20 | 46.28 | $28.62 | 34500 |
| 2024-06-18 | 46.88 | $28.68 | 74900 |
| 2024-06-17 | 45.87 | $28.59 | 37800 |
| 2024-06-14 | 43.48 | $28.38 | 16908 |
| 2024-06-13 | 48.41 | $28.89 | 22300 |
| 2024-06-12 | 51.93 | $29.21 | 34100 |
| 2024-06-11 | 46.64 | $28.75 | 63044 |
| 2024-06-10 | 47.61 | $28.84 | 28018 |
| 2024-06-07 | 47.26 | $28.81 | 55900 |
| 2024-06-06 | 50.34 | $29.10 | 25606 |
| 2024-06-05 | 51.89 | $29.24 | 24700 |
| 2024-06-04 | 46.53 | $28.76 | 24427 |
| 2024-06-03 | 50.66 | $29.13 | 14839 |
| 2024-05-31 | 52.71 | $29.30 | 64017 |
| 2024-05-30 | 51.84 | $29.22 | 14300 |
| 2024-05-29 | 48.83 | $28.95 | 34800 |
| 2024-05-28 | 53.93 | $29.38 | 39021 |
| 2024-05-24 | 53.61 | $29.35 | 25300 |
| 2024-05-23 | 51.01 | $29.11 | 29721 |
| 2024-05-22 | 55.43 | $29.47 | 210100 |
| 2024-05-21 | 57.13 | $29.60 | 23707 |
| 2024-05-20 | 58.04 | $29.67 | 24827 |
| 2024-05-17 | 57.67 | $29.63 | 19335 |
| 2024-05-16 | 58.65 | $29.71 | 28600 |
| 2024-05-15 | 59.96 | $29.82 | 34728 |
| 2024-05-14 | 57.49 | $29.52 | 53130 |
| 2024-05-13 | 54.83 | $29.22 | 23606 |
| 2024-05-10 | 55.16 | $29.25 | 27000 |
| 2024-05-09 | 57.44 | $29.46 | 23000 |
| 2024-05-08 | 55.35 | $29.21 | 21200 |
| 2024-05-07 | 56.62 | $29.33 | 35000 |
| 2024-05-06 | 56.06 | $29.26 | 33114 |
| 2024-05-03 | 53.72 | $28.97 | 25125 |
| 2024-05-02 | 50.98 | $28.65 | 58440 |
| 2024-05-01 | 45.95 | $28.12 | 20700 |
| 2024-04-30 | 44.53 | $27.98 | 23823 |
| 2024-04-29 | 50.09 | $28.60 | 12548 |
| 2024-04-26 | 48.00 | $28.39 | 21542 |
| 2024-04-25 | 44.30 | $28.04 | 29228 |
| 2024-04-24 | 46.65 | $28.30 | 29800 |
| 2024-04-23 | 47.10 | $28.35 | 24300 |
| 2024-04-22 | 41.34 | $27.82 | 20705 |
| 2024-04-19 | 37.83 | $27.53 | 47506 |
| 2024-04-18 | 38.05 | $27.56 | 33944 |
| 2024-04-17 | 38.12 | $27.57 | 28800 |
| 2024-04-16 | 40.66 | $27.92 | 22900 |
| 2024-04-15 | 41.26 | $28.00 | 52800 |
| 2024-04-12 | 44.36 | $28.40 | 22938 |
| 2024-04-11 | 48.32 | $28.86 | 31100 |
| 2024-04-10 | 46.75 | $28.70 | 51021 |
| 2024-04-09 | 53.85 | $29.43 | 37142 |
| 2024-04-08 | 52.63 | $29.30 | 50600 |
| 2024-04-05 | 51.89 | $29.22 | 23149 |
| 2024-04-04 | 50.70 | $29.09 | 216900 |
| 2024-04-03 | 53.71 | $29.40 | 43116 |
| 2024-04-02 | 52.50 | $29.26 | 1.8M |
| 2024-04-01 | 57.28 | $29.73 | 40600 |
| 2024-03-28 | 60.86 | $30.05 | 55100 |
| 2024-03-27 | 59.58 | $29.88 | 123240 |
| 2024-03-26 | 55.17 | $29.34 | 42426 |
| 2024-03-25 | 55.93 | $29.41 | 30234 |
| 2024-03-22 | 56.55 | $29.47 | 31800 |
| 2024-03-21 | 60.30 | $29.82 | 39100 |
| 2024-03-20 | 57.55 | $29.46 | 42200 |
| 2024-03-19 | 53.10 | $28.94 | 61200 |
| 2024-03-18 | 50.83 | $28.70 | 20800 |
| 2024-03-15 | 52.75 | $28.89 | 29500 |
| 2024-03-14 | 53.66 | $28.98 | 44530 |
| 2024-03-13 | 59.62 | $29.53 | 30300 |
| 2024-03-12 | 58.59 | $29.40 | 28816 |
| 2024-03-11 | 58.51 | $29.39 | 32235 |
| 2024-03-08 | 61.70 | $29.68 | 33549 |
| 2024-03-07 | 62.25 | $29.73 | 21900 |
| 2024-03-06 | 60.43 | $29.46 | 21927 |
| 2024-03-05 | 59.17 | $29.28 | 80539 |
| 2024-03-04 | 61.54 | $29.51 | 33200 |
| 2024-03-01 | 61.54 | $29.51 | 42939 |
| 2024-02-29 | 59.84 | $29.24 | 76929 |
| 2024-02-28 | 57.39 | $28.87 | 36500 |
| 2024-02-27 | 60.22 | $29.17 | 223924 |
| 2024-02-26 | 58.06 | $28.84 | 38734 |
| 2024-02-23 | 57.12 | $28.70 | 47800 |
| 2024-02-22 | 56.52 | $28.61 | 58640 |
| 2024-02-21 | 54.10 | $28.25 | 26927 |
| 2024-02-20 | 55.32 | $28.40 | 51343 |
| 2024-02-16 | 58.94 | $28.83 | 40918 |
| 2024-02-15 | 63.32 | $29.31 | 68817 |
| 2024-02-14 | 59.24 | $28.63 | 29011 |
| 2024-02-13 | 54.58 | $27.97 | 67740 |
| 2024-02-12 | 65.98 | $29.02 | 37200 |
| 2024-02-09 | 62.51 | $28.53 | 44500 |
| 2024-02-08 | 59.20 | $28.12 | 34900 |
| 2024-02-07 | 55.46 | $27.71 | 17000 |
| 2024-02-06 | 55.17 | $27.68 | 29700 |
| 2024-02-05 | 53.76 | $27.53 | 130464 |
| 2024-02-02 | 56.70 | $27.79 | 34700 |
| 2024-02-01 | 57.38 | $27.85 | 29200 |
| 2024-01-31 | 54.78 | $27.55 | 35509 |
| 2024-01-30 | 61.43 | $28.11 | 30500 |
| 2024-01-29 | 63.65 | $28.28 | 52100 |
| 2024-01-26 | 60.10 | $27.84 | 26000 |
| 2024-01-25 | 59.24 | $27.74 | 15416 |
| 2024-01-24 | 57.49 | $27.54 | 16834 |
| 2024-01-23 | 59.30 | $27.69 | 21412 |
| 2024-01-22 | 60.26 | $27.77 | 50437 |
| 2024-01-19 | 55.57 | $27.22 | 33810 |
| 2024-01-18 | 52.87 | $26.94 | 67900 |
| 2024-01-17 | 51.38 | $26.79 | 29000 |
| 2024-01-16 | 53.76 | $27.01 | 33831 |
| 2024-01-12 | 56.35 | $27.24 | 28126 |
| 2024-01-11 | 56.09 | $27.21 | 41800 |
| 2024-01-10 | 58.66 | $27.44 | 33302 |
| 2024-01-09 | 57.62 | $27.31 | 25200 |
| 2024-01-08 | 60.52 | $27.57 | 47924 |
| 2024-01-05 | 56.25 | $27.04 | 28308 |
| 2024-01-04 | 57.03 | $27.11 | 21300 |
| 2024-01-03 | 58.00 | $27.20 | 46400 |
| 2024-01-02 | 66.65 | $27.92 | 51500 |
| 2023-12-29 | 69.81 | $28.15 | 25000 |
| 2023-12-28 | 75.26 | $28.52 | 48400 |
| 2023-12-27 | 76.49 | $28.60 | 68500 |
| 2023-12-26 | 76.26 | $28.55 | 37647 |
| 2023-12-22 | 74.30 | $28.14 | 26800 |
| 2023-12-21 | 73.44 | $27.97 | 46000 |
| 2023-12-20 | 70.87 | $27.50 | 47600 |
| 2023-12-19 | 78.21 | $27.98 | 58334 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.96
2026-07-24
Close Price
$46.72
Vol: 854630
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -87.96 | $46.72 | 854630 |
| 2026-07-23 | -85.19 | $46.78 | 911158 |
| 2026-07-22 | -70.37 | $47.10 | 612500 |
| 2026-07-21 | -42.42 | $47.64 | 837390 |
| 2026-07-20 | -73.16 | $46.93 | 899800 |
| 2026-07-17 | -56.00 | $47.22 | 798139 |
| 2026-07-16 | -38.16 | $47.54 | 910919 |
| 2026-07-15 | -37.46 | $47.56 | 1.6M |
| 2026-07-14 | -45.58 | $47.33 | 571900 |
| 2026-07-13 | -52.65 | $47.13 | 893756 |
| 2026-07-10 | -28.76 | $47.53 | 2.2M |
| 2026-07-09 | -20.19 | $47.78 | 614209 |
| 2026-07-08 | -32.93 | $47.00 | 1.0M |
| 2026-07-07 | -25.41 | $47.37 | 1.2M |
| 2026-07-06 | -16.87 | $47.79 | 928992 |
| 2026-07-02 | -20.94 | $47.59 | 751712 |
| 2026-07-01 | -10.16 | $48.12 | 1.2M |
| 2026-06-30 | -1.71 | $48.29 | 707909 |
| 2026-06-29 | -4.37 | $47.86 | 775143 |
| 2026-06-26 | -10.11 | $47.61 | 976500 |
| 2026-06-25 | -11.03 | $47.57 | 799200 |
| 2026-06-24 | -13.47 | $47.17 | 536700 |
| 2026-06-23 | -15.59 | $46.84 | 747453 |
| 2026-06-22 | -5.65 | $47.21 | 753023 |
| 2026-06-18 | -9.60 | $46.77 | 810336 |
| 2026-06-17 | -29.51 | $45.90 | 577400 |
| 2026-06-16 | -18.58 | $46.27 | 568500 |
| 2026-06-15 | -9.51 | $46.68 | 582700 |
| 2026-06-12 | -9.44 | $46.33 | 479600 |
| 2026-06-11 | -2.09 | $45.87 | 1.2M |
| 2026-06-10 | -41.79 | $44.54 | 653500 |
| 2026-06-09 | -29.85 | $44.94 | 1.1M |
| 2026-06-08 | -39.40 | $44.62 | 526988 |
| 2026-06-05 | -48.66 | $44.31 | 668960 |
| 2026-06-04 | -4.78 | $45.78 | 312644 |
| 2026-06-03 | -25.37 | $45.09 | 820100 |
| 2026-06-02 | -4.78 | $45.78 | 468300 |
| 2026-06-01 | -15.82 | $45.41 | 587500 |
| 2026-05-29 | -11.34 | $45.56 | 435100 |
| 2026-05-28 | -3.57 | $45.82 | 540200 |
| 2026-05-27 | -7.28 | $45.67 | 684400 |
| 2026-05-26 | -0.60 | $45.66 | 509453 |
| 2026-05-22 | -11.83 | $44.81 | 538700 |
| 2026-05-21 | -25.81 | $44.42 | 500500 |
| 2026-05-20 | -32.73 | $44.05 | 1.0M |
| 2026-05-19 | -65.77 | $42.95 | 487600 |
| 2026-05-18 | -53.75 | $43.35 | 897804 |
| 2026-05-15 | -50.75 | $43.45 | 403841 |
| 2026-05-14 | -22.52 | $44.39 | 956528 |
| 2026-05-13 | -25.25 | $44.13 | 504000 |
| 2026-05-12 | -23.61 | $44.16 | 639600 |
| 2026-05-11 | -10.60 | $44.68 | 470300 |
| 2026-05-08 | -11.25 | $44.53 | 520620 |
| 2026-05-07 | -16.24 | $44.26 | 987515 |
| 2026-05-06 | -0.55 | $45.08 | 475311 |
| 2026-05-05 | -1.64 | $44.47 | 335600 |
| 2026-05-04 | -8.05 | $43.72 | 589600 |
| 2026-05-01 | -2.14 | $43.84 | 448420 |
| 2026-04-30 | -1.01 | $43.44 | 2.3M |
| 2026-04-29 | -8.66 | $42.62 | 506600 |
| 2026-04-28 | -9.66 | $42.53 | 779431 |
| 2026-04-27 | -3.10 | $42.90 | 360409 |
| 2026-04-24 | -2.94 | $42.91 | 471523 |
| 2026-04-23 | -10.53 | $42.42 | 1.0M |
| 2026-04-22 | -7.74 | $42.60 | 455300 |
| 2026-04-21 | -12.38 | $42.30 | 477600 |
| 2026-04-20 | -0.82 | $42.66 | 359000 |
| 2026-04-17 | -4.87 | $42.31 | 578820 |
| 2026-04-16 | -0.21 | $41.42 | 620013 |
| 2026-04-15 | 0.00 | $41.31 | 711500 |
| 2026-04-14 | -3.66 | $41.11 | 773201 |
| 2026-04-13 | -0.76 | $40.56 | 823720 |
| 2026-04-10 | -9.94 | $39.90 | 368437 |
| 2026-04-09 | -3.87 | $40.12 | 792746 |
| 2026-04-08 | -9.94 | $39.90 | 937519 |
| 2026-04-07 | -16.67 | $38.84 | 499713 |
| 2026-04-06 | -21.97 | $38.70 | 518527 |
| 2026-04-02 | -26.14 | $38.59 | 387100 |
| 2026-04-01 | -48.76 | $38.29 | 747600 |
| 2026-03-31 | -61.90 | $38.00 | 649400 |
| 2026-03-30 | -95.80 | $36.79 | 437336 |
| 2026-03-27 | -84.51 | $37.33 | 398517 |
| 2026-03-26 | -66.58 | $37.99 | 349718 |
| 2026-03-25 | -53.27 | $38.62 | 855100 |
| 2026-03-24 | -64.82 | $38.16 | 484343 |
| 2026-03-23 | -72.36 | $37.86 | 529946 |
| 2026-03-20 | -92.71 | $37.05 | 695389 |
| 2026-03-19 | -77.44 | $37.96 | 417948 |
| 2026-03-18 | -86.65 | $37.69 | 507500 |
| 2026-03-17 | -72.44 | $38.19 | 458539 |
| 2026-03-16 | -80.97 | $37.89 | 556000 |
| 2026-03-13 | -90.91 | $37.54 | 2.2M |
| 2026-03-12 | -87.92 | $37.65 | 2.5M |
| 2026-03-11 | -66.58 | $38.48 | 283551 |
| 2026-03-10 | -62.33 | $38.64 | 470800 |
| 2026-03-09 | -61.54 | $38.67 | 699300 |
| 2026-03-06 | -94.04 | $38.31 | 761742 |
| 2026-03-05 | -73.28 | $39.29 | 398315 |
| 2026-03-04 | -39.66 | $40.07 | 831100 |
| 2026-03-03 | -56.90 | $39.67 | 631000 |
| 2026-03-02 | -27.56 | $40.37 | 582257 |
| 2026-02-27 | -44.00 | $40.00 | 514200 |
| 2026-02-26 | -13.78 | $40.68 | 444235 |
| 2026-02-25 | -22.67 | $40.48 | 476610 |
| 2026-02-24 | -42.67 | $40.03 | 478332 |
| 2026-02-23 | -58.67 | $39.67 | 487800 |
| 2026-02-20 | -28.44 | $40.35 | 571403 |
| 2026-02-19 | -38.98 | $40.29 | 384217 |
| 2026-02-18 | -42.52 | $40.20 | 893941 |
| 2026-02-17 | -50.39 | $40.00 | 671047 |
| 2026-02-13 | -47.24 | $40.08 | 733425 |
| 2026-02-12 | -67.32 | $39.57 | 835700 |
| 2026-02-11 | -35.83 | $40.37 | 641632 |
| 2026-02-10 | -27.17 | $40.59 | 523415 |
| 2026-02-09 | -22.83 | $40.70 | 689800 |
| 2026-02-06 | -35.43 | $40.38 | 549521 |
| 2026-02-05 | -92.13 | $38.94 | 1.0M |
| 2026-02-04 | -67.46 | $39.58 | 1.1M |
| 2026-02-03 | -46.24 | $39.99 | 1.4M |
| 2026-02-02 | -39.22 | $40.08 | 1.3M |
| 2026-01-30 | -45.25 | $39.66 | 747023 |
| 2026-01-29 | -30.73 | $40.18 | 626849 |
| 2026-01-28 | -33.24 | $40.09 | 565074 |
| 2026-01-27 | -28.21 | $40.27 | 594735 |
| 2026-01-26 | -27.10 | $40.31 | 845300 |
| 2026-01-23 | -26.54 | $40.33 | 921435 |
| 2026-01-22 | -6.15 | $41.06 | 1.3M |
| 2026-01-21 | -4.23 | $40.64 | 745019 |
| 2026-01-20 | -23.24 | $39.88 | 737385 |
| 2026-01-16 | -6.69 | $40.35 | 525805 |
| 2026-01-15 | -7.04 | $40.34 | 732200 |
| 2026-01-14 | -5.22 | $39.88 | 443839 |
| 2026-01-13 | -10.43 | $39.76 | 692200 |
| 2026-01-12 | -5.88 | $39.78 | 578902 |
| 2026-01-09 | -9.50 | $39.70 | 669505 |
| 2026-01-08 | -1.70 | $39.43 | 433400 |
| 2026-01-07 | -13.86 | $39.13 | 638600 |
| 2026-01-06 | -7.23 | $39.24 | 559700 |
| 2026-01-05 | -39.76 | $38.70 | 513227 |
| 2026-01-02 | -78.31 | $38.06 | 505005 |
| 2025-12-31 | -84.95 | $37.78 | 245300 |
| 2025-12-30 | -69.35 | $38.07 | 335300 |
| 2025-12-29 | -55.56 | $38.26 | 351300 |
| 2025-12-26 | -43.94 | $38.49 | 324483 |
| 2025-12-24 | -35.35 | $38.66 | 291400 |
| 2025-12-23 | -28.47 | $38.56 | 488400 |
| 2025-12-22 | -15.83 | $38.79 | 921834 |
| 2025-12-19 | -22.08 | $38.36 | 771944 |
| 2025-12-18 | -27.81 | $38.10 | 904240 |
| 2025-12-17 | -33.11 | $37.86 | 562700 |
| 2025-12-16 | -25.83 | $38.19 | 318241 |
| 2025-12-15 | -21.41 | $38.39 | 341745 |
| 2025-12-12 | -13.91 | $38.73 | 635429 |
| 2025-12-11 | -0.22 | $39.27 | 437500 |
| 2025-12-10 | -5.24 | $38.81 | 470027 |
| 2025-12-09 | -6.22 | $38.30 | 484100 |
| 2025-12-08 | -10.27 | $38.15 | 780524 |
| 2025-12-05 | -8.52 | $38.16 | 249236 |
| 2025-12-04 | -3.30 | $38.35 | 403844 |
| 2025-12-03 | -1.84 | $38.03 | 342700 |
| 2025-12-02 | -15.77 | $37.50 | 236800 |
| 2025-12-01 | -17.03 | $37.46 | 229541 |
| 2025-11-28 | -2.52 | $37.92 | 109300 |
| 2025-11-26 | -8.23 | $37.73 | 536125 |
| 2025-11-25 | -17.67 | $37.44 | 453500 |
| 2025-11-24 | -44.48 | $36.59 | 311338 |
| 2025-11-21 | -67.47 | $35.91 | 928934 |
| 2025-11-20 | -97.87 | $34.94 | 349000 |
| 2025-11-19 | -85.57 | $35.60 | 570729 |
| 2025-11-18 | -87.25 | $35.55 | 597900 |
| 2025-11-17 | -94.24 | $35.53 | 336000 |
| 2025-11-14 | -69.20 | $36.33 | 187600 |
| 2025-11-13 | -85.14 | $36.26 | 325200 |
| 2025-11-12 | -38.74 | $37.29 | 208034 |
| 2025-11-11 | -40.09 | $37.26 | 285941 |
| 2025-11-10 | -40.71 | $37.23 | 172436 |
| 2025-11-07 | -63.27 | $36.72 | 622200 |
| 2025-11-06 | -63.40 | $36.47 | 279700 |
| 2025-11-05 | -44.91 | $36.96 | 276262 |
| 2025-11-04 | -63.77 | $36.46 | 359200 |
| 2025-11-03 | -37.74 | $37.15 | 268200 |
| 2025-10-31 | -36.60 | $37.18 | 243214 |
| 2025-10-30 | -43.77 | $36.99 | 506200 |
| 2025-10-29 | -32.83 | $37.28 | 456700 |
| 2025-10-28 | -18.49 | $37.66 | 419848 |
| 2025-10-27 | -13.21 | $37.80 | 353817 |
| 2025-10-24 | -10.00 | $37.75 | 566708 |
| 2025-10-23 | -17.79 | $37.21 | 287200 |
| 2025-10-22 | -43.27 | $36.68 | 462900 |
| 2025-10-21 | -17.79 | $37.21 | 657700 |
| 2025-10-20 | -19.71 | $37.17 | 348300 |
| 2025-10-17 | -50.96 | $36.52 | 212423 |
| 2025-10-16 | -40.87 | $36.73 | 239138 |
| 2025-10-15 | -18.75 | $37.19 | 453900 |
| 2025-10-14 | -28.26 | $36.82 | 661300 |
| 2025-10-13 | -53.80 | $36.35 | 1.1M |
| 2025-10-10 | -100.00 | $35.50 | 501500 |
| 2025-10-09 | -38.82 | $36.75 | 225609 |
| 2025-10-08 | -21.71 | $37.01 | 2.9M |
| 2025-10-07 | -40.23 | $36.64 | 562733 |
| 2025-10-06 | -21.39 | $36.94 | 485000 |
| 2025-10-03 | -21.51 | $36.93 | 704800 |
| 2025-10-02 | -33.33 | $36.71 | 2.2M |
| 2025-10-01 | -36.02 | $36.57 | 377700 |
| 2025-09-30 | -34.22 | $36.56 | 228800 |
| 2025-09-29 | -39.08 | $36.40 | 199600 |
| 2025-09-26 | -39.08 | $36.40 | 284700 |
| 2025-09-25 | -49.58 | $36.15 | 278531 |
| 2025-09-24 | -39.50 | $36.39 | 452838 |
| 2025-09-23 | -22.69 | $36.79 | 225402 |
| 2025-09-22 | -10.22 | $36.97 | 204216 |
| 2025-09-19 | -17.43 | $36.67 | 506300 |
| 2025-09-18 | -4.14 | $36.99 | 605503 |
| 2025-09-17 | -26.32 | $36.05 | 367800 |
| 2025-09-16 | -15.52 | $36.01 | 473722 |
| 2025-09-15 | -11.19 | $36.13 | 248847 |
| 2025-09-12 | -14.80 | $36.03 | 324200 |
| 2025-09-11 | 0.00 | $36.43 | 290032 |
| 2025-09-10 | -21.71 | $35.69 | 425547 |
| 2025-09-09 | -17.36 | $35.68 | 360830 |
| 2025-09-08 | -8.36 | $35.92 | 200818 |
| 2025-09-05 | -11.90 | $35.81 | 265101 |
| 2025-09-04 | -3.58 | $35.76 | 141244 |
| 2025-09-03 | -17.82 | $35.29 | 114153 |
| 2025-09-02 | -16.35 | $35.32 | 166041 |
| 2025-08-29 | -8.02 | $35.55 | 102012 |
| 2025-08-28 | -2.43 | $35.73 | 1.6M |
| 2025-08-27 | -0.52 | $35.56 | 240128 |
| 2025-08-26 | -5.04 | $35.30 | 436447 |
| 2025-08-25 | -11.67 | $35.05 | 230412 |
| 2025-08-22 | -0.53 | $35.47 | 713901 |
| 2025-08-21 | -22.73 | $34.10 | 169100 |
| 2025-08-20 | -28.25 | $33.93 | 174121 |
| 2025-08-19 | -25.65 | $34.01 | 152310 |
| 2025-08-18 | -15.26 | $34.33 | 179124 |
| 2025-08-15 | -18.18 | $34.24 | 152729 |
| 2025-08-14 | -14.94 | $34.34 | 129815 |
| 2025-08-13 | -0.32 | $34.79 | 169609 |
| 2025-08-12 | 0.00 | $34.15 | 102200 |
| 2025-08-11 | -22.58 | $33.16 | 104700 |
| 2025-08-08 | -19.89 | $33.21 | 227100 |
| 2025-08-07 | -27.42 | $33.07 | 125700 |
| 2025-08-06 | -25.81 | $33.10 | 232239 |
| 2025-08-05 | -27.42 | $33.07 | 125000 |
| 2025-08-04 | -39.25 | $32.85 | 291517 |
| 2025-08-01 | -80.65 | $32.08 | 102000 |
| 2025-07-31 | -52.83 | $32.74 | 214804 |
| 2025-07-30 | -28.30 | $33.13 | 87902 |
| 2025-07-29 | -19.05 | $33.09 | 126600 |
| 2025-07-28 | -14.29 | $33.17 | 93459 |
| 2025-07-25 | -17.14 | $33.11 | 129125 |
| 2025-07-24 | -23.30 | $32.93 | 109927 |
| 2025-07-23 | 0.00 | $33.41 | 99100 |
| 2025-07-22 | -20.00 | $32.88 | 161133 |
| 2025-07-21 | -22.95 | $32.62 | 118400 |
| 2025-07-18 | -18.15 | $32.76 | 107117 |
| 2025-07-17 | -11.64 | $32.95 | 133232 |
| 2025-07-16 | -25.68 | $32.54 | 306300 |
| 2025-07-15 | -35.27 | $32.26 | 91700 |
| 2025-07-14 | -13.70 | $32.89 | 153400 |
| 2025-07-11 | -22.60 | $32.63 | 116400 |
| 2025-07-10 | -6.51 | $33.10 | 94012 |
| 2025-07-09 | -0.39 | $32.95 | 306928 |
| 2025-07-08 | -12.74 | $32.63 | 109506 |
| 2025-07-07 | -21.62 | $32.40 | 190600 |
| 2025-07-03 | -1.54 | $32.92 | 82500 |
| 2025-07-02 | -1.74 | $32.63 | 1.2M |
| 2025-07-01 | -14.73 | $32.28 | 243206 |
| 2025-06-30 | -8.93 | $31.99 | 136100 |
| 2025-06-27 | -10.36 | $31.94 | 206500 |
| 2025-06-26 | 0.00 | $31.88 | 201015 |
| 2025-06-25 | -25.67 | $31.34 | 84600 |
| 2025-06-24 | -4.42 | $31.68 | 318437 |
| 2025-06-23 | -29.61 | $31.15 | 365400 |
| 2025-06-20 | -44.17 | $30.85 | 82119 |
| 2025-06-18 | -43.69 | $30.86 | 75415 |
| 2025-06-17 | -50.49 | $30.72 | 53200 |
| 2025-06-16 | -38.35 | $30.97 | 255040 |
| 2025-06-13 | -52.43 | $30.68 | 98545 |
| 2025-06-12 | -23.79 | $31.27 | 325624 |
| 2025-06-11 | -16.50 | $31.42 | 78926 |
| 2025-06-10 | -6.83 | $31.61 | 73900 |
| 2025-06-09 | -7.45 | $31.44 | 64500 |
| 2025-06-06 | -1.08 | $31.34 | 54200 |
| 2025-06-05 | -14.67 | $30.89 | 74308 |
| 2025-06-04 | -12.56 | $30.89 | 153100 |
| 2025-06-03 | -5.63 | $30.93 | 203518 |
| 2025-06-02 | -22.22 | $30.53 | 63000 |
| 2025-05-30 | -28.50 | $30.40 | 104500 |
| 2025-05-29 | -20.34 | $30.51 | 148405 |
| 2025-05-28 | -19.18 | $30.43 | 152026 |
| 2025-05-27 | -9.59 | $30.71 | 74200 |
| 2025-05-23 | -34.59 | $29.98 | 60429 |
| 2025-05-22 | -31.85 | $30.06 | 155304 |
| 2025-05-21 | -31.67 | $30.04 | 99219 |
| 2025-05-20 | -3.31 | $30.89 | 105100 |
| 2025-05-19 | -4.74 | $30.81 | 48603 |
| 2025-05-16 | -0.46 | $30.97 | 92700 |
| 2025-05-15 | -7.60 | $30.61 | 54525 |
| 2025-05-14 | -8.29 | $30.58 | 111013 |
| 2025-05-13 | -0.46 | $30.92 | 335000 |
| 2025-05-12 | -4.41 | $30.72 | 167001 |
| 2025-05-09 | -8.01 | $29.68 | 105500 |
| 2025-05-08 | -5.49 | $29.76 | 64800 |
| 2025-05-07 | -8.00 | $29.31 | 88400 |
| 2025-05-06 | -13.65 | $29.07 | 135029 |
| 2025-05-05 | -6.28 | $29.37 | 437600 |
| 2025-05-02 | -4.04 | $29.47 | 152646 |
| 2025-05-01 | -7.63 | $28.82 | 202618 |
| 2025-04-30 | -28.95 | $28.65 | 124930 |
| 2025-04-29 | -21.97 | $28.99 | 142100 |
| 2025-04-28 | -26.08 | $28.79 | 138400 |
| 2025-04-25 | -30.80 | $28.65 | 145932 |
| 2025-04-24 | -33.02 | $28.76 | 477107 |
| 2025-04-23 | -49.91 | $27.99 | 204500 |
| 2025-04-22 | -59.45 | $27.53 | 165933 |
| 2025-04-21 | -71.23 | $26.85 | 300913 |
| 2025-04-17 | -60.14 | $27.49 | 500121 |
| 2025-04-16 | -63.08 | $27.32 | 374100 |
| 2025-04-15 | -56.50 | $27.70 | 174926 |
| 2025-04-14 | -57.71 | $27.63 | 350628 |
| 2025-04-11 | -62.57 | $27.35 | 185531 |
| 2025-04-10 | -68.80 | $26.99 | 254700 |
| 2025-04-09 | -51.47 | $27.99 | 424227 |
| 2025-04-08 | -87.18 | $25.93 | 459216 |
| 2025-04-07 | -75.56 | $26.60 | 382021 |
| 2025-04-04 | -87.25 | $26.65 | 380220 |
| 2025-04-03 | -95.83 | $27.97 | 314925 |
| 2025-04-02 | -44.09 | $29.99 | 106702 |
| 2025-04-01 | -65.91 | $29.51 | 310712 |
| 2025-03-31 | -67.27 | $29.48 | 497400 |
| 2025-03-28 | -80.56 | $29.51 | 151618 |
| 2025-03-27 | -54.86 | $30.25 | 125200 |
| 2025-03-26 | -50.68 | $30.40 | 153600 |
| 2025-03-25 | -44.75 | $30.74 | 112900 |
| 2025-03-24 | -40.12 | $30.89 | 221435 |
| 2025-03-21 | -65.97 | $30.09 | 137634 |
| 2025-03-20 | -67.28 | $30.38 | 95927 |
| 2025-03-19 | -63.43 | $30.57 | 111900 |
| 2025-03-18 | -75.96 | $30.08 | 97900 |
| 2025-03-17 | -71.37 | $30.33 | 167720 |
| 2025-03-14 | -79.25 | $29.95 | 222116 |
| 2025-03-13 | -95.44 | $29.17 | 99600 |
| 2025-03-12 | -87.00 | $29.62 | 439500 |
| 2025-03-11 | -89.94 | $29.48 | 377700 |
| 2025-03-10 | -93.29 | $29.32 | 286512 |
| 2025-03-07 | -86.26 | $30.07 | 5.1M |
| 2025-03-06 | -94.05 | $30.06 | 467200 |
| 2025-03-05 | -80.32 | $30.66 | 109100 |
| 2025-03-04 | -89.47 | $30.26 | 2.6M |
| 2025-03-03 | -96.06 | $30.76 | 231200 |
| 2025-02-28 | -80.00 | $31.65 | 81500 |
| 2025-02-27 | -98.98 | $31.25 | 77036 |
| 2025-02-26 | -84.34 | $31.80 | 62800 |
| 2025-02-25 | -86.48 | $31.74 | 250000 |
| 2025-02-24 | -90.84 | $31.89 | 127130 |
| 2025-02-21 | -99.54 | $32.09 | 216000 |
| 2025-02-20 | -72.29 | $33.07 | 315208 |
| 2025-02-19 | -45.18 | $33.52 | 234800 |
| 2025-02-18 | -35.54 | $33.68 | 124531 |
| 2025-02-14 | -45.78 | $33.51 | 182837 |
| 2025-02-13 | -44.58 | $33.53 | 57700 |
| 2025-02-12 | -69.88 | $33.11 | 186212 |
| 2025-02-11 | -41.74 | $33.36 | 151540 |
| 2025-02-10 | -25.00 | $33.58 | 146418 |
| 2025-02-07 | -28.99 | $33.47 | 215900 |
| 2025-02-06 | -13.41 | $33.90 | 339300 |
| 2025-02-05 | -9.42 | $34.01 | 107500 |
| 2025-02-04 | -21.74 | $33.67 | 97318 |
| 2025-02-03 | -39.49 | $33.18 | 113631 |
| 2025-01-31 | -25.72 | $33.56 | 125200 |
| 2025-01-30 | -13.77 | $33.89 | 168519 |
| 2025-01-29 | -18.48 | $33.76 | 155146 |
| 2025-01-28 | -22.83 | $33.64 | 233600 |
| 2025-01-27 | -27.54 | $33.51 | 316100 |
| 2025-01-24 | -13.77 | $33.89 | 169414 |
| 2025-01-23 | -7.01 | $34.03 | 183404 |
| 2025-01-22 | -11.81 | $33.90 | 276066 |
| 2025-01-21 | 0.00 | $34.06 | 243400 |
| 2025-01-17 | -35.42 | $33.37 | 664500 |
| 2025-01-16 | -42.48 | $33.27 | 377900 |
| 2025-01-15 | -46.42 | $33.23 | 247053 |
| 2025-01-14 | -69.88 | $32.48 | 626545 |
| 2025-01-13 | -86.65 | $32.00 | 4.2M |
| 2025-01-10 | -93.32 | $31.91 | 4.4M |
| 2025-01-08 | -80.11 | $32.64 | 4.3M |
| 2025-01-07 | -80.27 | $32.65 | 4.3M |
| 2025-01-06 | -71.62 | $32.97 | 4.4M |
| 2025-01-03 | -74.37 | $32.93 | 3.2M |
| 2025-01-02 | -86.55 | $32.45 | 122300 |
| 2024-12-31 | -89.36 | $32.35 | 3.3M |
| 2024-12-30 | -89.11 | $32.36 | 175917 |
| 2024-12-27 | -90.08 | $32.60 | 100149 |
| 2024-12-26 | -75.34 | $33.15 | 128802 |
| 2024-12-24 | -82.31 | $32.89 | 198647 |
| 2024-12-23 | -91.03 | $32.58 | 254900 |
| 2024-12-20 | -91.36 | $32.64 | 317500 |
| 2024-12-19 | -93.42 | $32.58 | 225026 |
| 2024-12-18 | -91.05 | $32.67 | 131600 |
| 2024-12-17 | -67.35 | $34.15 | 388000 |
| 2024-12-16 | -51.70 | $34.61 | 113500 |
| 2024-12-13 | -57.82 | $34.43 | 63600 |
| 2024-12-12 | -48.64 | $34.70 | 126600 |
| 2024-12-11 | -33.33 | $35.15 | 293729 |
| 2024-12-10 | -41.16 | $34.92 | 94902 |
| 2024-12-09 | -35.71 | $35.08 | 109700 |
| 2024-12-06 | -26.87 | $35.34 | 594200 |
| 2024-12-05 | -30.27 | $35.24 | 107631 |
| 2024-12-04 | -13.95 | $35.72 | 100100 |
| 2024-12-03 | -15.52 | $35.52 | 52202 |
| 2024-12-02 | -6.54 | $35.85 | 104818 |
| 2024-11-29 | -10.51 | $35.68 | 22242 |
| 2024-11-27 | -14.12 | $35.52 | 598836 |
| 2024-11-26 | -13.19 | $35.56 | 139603 |
| 2024-11-25 | -8.10 | $35.78 | 114700 |
| 2024-11-22 | -11.92 | $35.21 | 78011 |
| 2024-11-21 | -27.55 | $34.59 | 418517 |
| 2024-11-20 | -41.33 | $34.05 | 59600 |
| 2024-11-19 | -42.25 | $33.98 | 81915 |
| 2024-11-18 | -48.75 | $33.72 | 320015 |
| 2024-11-15 | -48.75 | $33.72 | 132800 |
| 2024-11-14 | -33.50 | $34.33 | 131810 |
| 2024-11-13 | -24.25 | $34.70 | 465420 |
| 2024-11-12 | -19.25 | $34.90 | 184398 |
| 2024-11-11 | -3.50 | $35.53 | 349212 |
| 2024-11-08 | -1.46 | $35.04 | 87100 |
| 2024-11-07 | -9.97 | $34.74 | 81827 |
| 2024-11-06 | -5.44 | $34.81 | 141500 |
| 2024-11-05 | -12.05 | $32.97 | 41307 |
| 2024-11-04 | -58.43 | $32.20 | 45300 |
| 2024-11-01 | -72.29 | $31.97 | 172612 |
| 2024-10-31 | -81.93 | $31.81 | 326218 |
| 2024-10-30 | -55.43 | $32.20 | 47735 |
| 2024-10-29 | -52.00 | $32.26 | 32907 |
| 2024-10-28 | -48.57 | $32.32 | 38647 |
| 2024-10-25 | -77.14 | $31.82 | 35400 |
| 2024-10-24 | -71.43 | $31.92 | 179800 |
| 2024-10-23 | -69.71 | $31.95 | 62700 |
| 2024-10-22 | -55.43 | $32.20 | 50700 |
| 2024-10-21 | -45.71 | $32.37 | 70927 |
| 2024-10-18 | -17.14 | $32.87 | 90100 |
| 2024-10-17 | -10.59 | $32.94 | 121229 |
| 2024-10-16 | -7.65 | $32.99 | 116300 |
| 2024-10-15 | -21.92 | $32.56 | 118054 |
| 2024-10-14 | -11.54 | $32.57 | 619494 |
| 2024-10-11 | -23.31 | $32.41 | 44045 |
| 2024-10-10 | -60.98 | $31.72 | 37726 |
| 2024-10-09 | -32.64 | $31.94 | 23244 |
| 2024-10-08 | -27.21 | $31.89 | 50700 |
| 2024-10-07 | -31.15 | $31.77 | 48700 |
| 2024-10-04 | -23.28 | $32.01 | 44948 |
| 2024-10-03 | -38.36 | $31.55 | 77700 |
| 2024-10-02 | -31.48 | $31.76 | 44425 |
| 2024-10-01 | -30.82 | $31.78 | 294500 |
| 2024-09-30 | -18.03 | $32.17 | 24900 |
| 2024-09-27 | -19.67 | $32.12 | 44200 |
| 2024-09-26 | -26.89 | $31.90 | 68216 |
| 2024-09-25 | -32.13 | $31.74 | 55400 |
| 2024-09-24 | -20.33 | $32.10 | 42400 |
| 2024-09-23 | -20.33 | $32.10 | 94600 |
| 2024-09-20 | -16.07 | $32.23 | 231233 |
| 2024-09-19 | -5.57 | $32.55 | 92000 |
| 2024-09-18 | -24.48 | $31.86 | 68000 |
| 2024-09-17 | -15.83 | $31.85 | 38249 |
| 2024-09-16 | -26.64 | $31.57 | 73106 |
| 2024-09-13 | -29.73 | $31.49 | 68400 |
| 2024-09-12 | -58.69 | $30.74 | 47600 |
| 2024-09-11 | -75.68 | $30.30 | 41314 |
| 2024-09-10 | -74.81 | $30.30 | 41500 |
| 2024-09-09 | -69.37 | $30.29 | 66235 |
| 2024-09-06 | -74.30 | $30.15 | 65200 |
| 2024-09-05 | -51.04 | $30.79 | 52800 |
| 2024-09-04 | -44.04 | $30.93 | 34400 |
| 2024-09-03 | -41.67 | $30.96 | 71709 |
| 2024-08-30 | -6.75 | $31.99 | 46307 |
| 2024-08-29 | -12.00 | $31.78 | 44517 |
| 2024-08-28 | -17.91 | $31.56 | 51019 |
| 2024-08-27 | -19.40 | $31.75 | 42509 |
| 2024-08-26 | -14.09 | $31.98 | 72548 |
| 2024-08-23 | -15.01 | $31.94 | 57826 |
| 2024-08-22 | -36.72 | $31.00 | 48214 |
| 2024-08-21 | -30.25 | $31.28 | 38500 |
| 2024-08-20 | -39.03 | $30.90 | 47400 |
| 2024-08-19 | -33.26 | $31.15 | 55900 |
| 2024-08-16 | -42.26 | $30.76 | 40600 |
| 2024-08-15 | -45.03 | $30.64 | 86104 |
| 2024-08-14 | -61.89 | $29.91 | 58200 |
| 2024-08-13 | -60.05 | $29.99 | 39541 |
| 2024-08-12 | -71.82 | $29.48 | 42600 |
| 2024-08-09 | -65.59 | $29.75 | 38900 |
| 2024-08-08 | -65.13 | $29.77 | 70411 |
| 2024-08-07 | -75.29 | $29.33 | 182531 |
| 2024-08-06 | -69.28 | $29.59 | 97408 |
| 2024-08-05 | -82.45 | $29.02 | 120100 |
| 2024-08-02 | -64.58 | $30.11 | 109200 |
| 2024-08-01 | -35.03 | $31.21 | 91622 |
| 2024-07-31 | -12.44 | $32.10 | 221800 |
| 2024-07-30 | -9.24 | $31.89 | 56646 |
| 2024-07-29 | -12.04 | $31.79 | 115400 |
| 2024-07-26 | -4.48 | $32.06 | 109542 |
| 2024-07-25 | -19.61 | $31.52 | 181538 |
| 2024-07-24 | -27.08 | $31.21 | 139445 |
| 2024-07-23 | -13.14 | $31.73 | 269100 |
| 2024-07-22 | -20.64 | $31.45 | 311200 |
| 2024-07-19 | -34.90 | $30.88 | 37000 |
| 2024-07-18 | -29.95 | $31.07 | 818441 |
| 2024-07-17 | -14.84 | $31.65 | 137100 |
| 2024-07-16 | -0.26 | $32.02 | 124618 |
| 2024-07-15 | -5.94 | $30.92 | 87918 |
| 2024-07-12 | -10.29 | $30.41 | 67000 |
| 2024-07-11 | -1.56 | $30.12 | 88500 |
| 2024-07-10 | -33.57 | $29.16 | 70800 |
| 2024-07-09 | -57.86 | $28.82 | 422547 |
| 2024-07-08 | -53.57 | $28.88 | 48208 |
| 2024-07-05 | -66.43 | $28.70 | 49700 |
| 2024-07-03 | -49.29 | $28.94 | 50837 |
| 2024-07-02 | -53.57 | $28.88 | 18400 |
| 2024-07-01 | -55.71 | $28.85 | 34707 |
| 2024-06-28 | -37.86 | $29.10 | 24533 |
| 2024-06-27 | -48.57 | $28.95 | 32513 |
| 2024-06-26 | -68.57 | $28.67 | 24946 |
| 2024-06-25 | -67.14 | $28.69 | 21542 |
| 2024-06-24 | -63.57 | $28.74 | 47517 |
| 2024-06-21 | -73.24 | $28.61 | 48800 |
| 2024-06-20 | -72.54 | $28.62 | 34500 |
| 2024-06-18 | -69.59 | $28.68 | 74900 |
| 2024-06-17 | -77.78 | $28.59 | 37800 |
| 2024-06-14 | -95.45 | $28.38 | 16908 |
| 2024-06-13 | -71.11 | $28.89 | 22300 |
| 2024-06-12 | -48.55 | $29.21 | 34100 |
| 2024-06-11 | -81.88 | $28.75 | 63044 |
| 2024-06-10 | -76.47 | $28.84 | 28018 |
| 2024-06-07 | -89.92 | $28.81 | 55900 |
| 2024-06-06 | -69.03 | $29.10 | 25606 |
| 2024-06-05 | -56.64 | $29.24 | 24700 |
| 2024-06-04 | -99.12 | $28.76 | 24427 |
| 2024-06-03 | -79.79 | $29.13 | 14839 |
| 2024-05-31 | -56.31 | $29.30 | 64017 |
| 2024-05-30 | -39.29 | $29.22 | 14300 |
| 2024-05-29 | -47.21 | $28.95 | 34800 |
| 2024-05-28 | -25.38 | $29.38 | 39021 |
| 2024-05-24 | -26.90 | $29.35 | 25300 |
| 2024-05-23 | -39.09 | $29.11 | 29721 |
| 2024-05-22 | -18.81 | $29.47 | 210100 |
| 2024-05-21 | -12.84 | $29.60 | 23707 |
| 2024-05-20 | -9.63 | $29.67 | 24827 |
| 2024-05-17 | -10.78 | $29.63 | 19335 |
| 2024-05-16 | -6.67 | $29.71 | 28600 |
| 2024-05-15 | -2.35 | $29.82 | 34728 |
| 2024-05-14 | -2.23 | $29.52 | 53130 |
| 2024-05-13 | -15.63 | $29.22 | 23606 |
| 2024-05-10 | -14.29 | $29.25 | 27000 |
| 2024-05-09 | -4.91 | $29.46 | 23000 |
| 2024-05-08 | -16.07 | $29.21 | 21200 |
| 2024-05-07 | -10.71 | $29.33 | 35000 |
| 2024-05-06 | -10.65 | $29.26 | 33114 |
| 2024-05-03 | -24.07 | $28.97 | 25125 |
| 2024-05-02 | -38.89 | $28.65 | 58440 |
| 2024-05-01 | -67.76 | $28.12 | 20700 |
| 2024-04-30 | -73.47 | $27.98 | 23823 |
| 2024-04-29 | -48.16 | $28.60 | 12548 |
| 2024-04-26 | -60.89 | $28.39 | 21542 |
| 2024-04-25 | -75.26 | $28.04 | 29228 |
| 2024-04-24 | -66.20 | $28.30 | 29800 |
| 2024-04-23 | -64.46 | $28.35 | 24300 |
| 2024-04-22 | -82.93 | $27.82 | 20705 |
| 2024-04-19 | -93.03 | $27.53 | 47506 |
| 2024-04-18 | -98.88 | $27.56 | 33944 |
| 2024-04-17 | -100.00 | $27.57 | 28800 |
| 2024-04-16 | -89.41 | $27.92 | 22900 |
| 2024-04-15 | -93.62 | $28.00 | 52800 |
| 2024-04-12 | -92.31 | $28.40 | 22938 |
| 2024-04-11 | -78.82 | $28.86 | 31100 |
| 2024-04-10 | -88.24 | $28.70 | 51021 |
| 2024-04-09 | -48.13 | $29.43 | 37142 |
| 2024-04-08 | -56.25 | $29.30 | 50600 |
| 2024-04-05 | -61.25 | $29.22 | 23149 |
| 2024-04-04 | -69.38 | $29.09 | 216900 |
| 2024-04-03 | -50.00 | $29.40 | 43116 |
| 2024-04-02 | -58.75 | $29.26 | 1.8M |
| 2024-04-01 | -29.38 | $29.73 | 40600 |
| 2024-03-28 | -9.38 | $30.05 | 55100 |
| 2024-03-27 | -17.42 | $29.88 | 123240 |
| 2024-03-26 | -52.26 | $29.34 | 42426 |
| 2024-03-25 | -47.74 | $29.41 | 30234 |
| 2024-03-22 | -43.87 | $29.47 | 31800 |
| 2024-03-21 | -20.25 | $29.82 | 39100 |
| 2024-03-20 | -38.76 | $29.46 | 42200 |
| 2024-03-19 | -58.17 | $28.94 | 61200 |
| 2024-03-18 | -69.71 | $28.70 | 20800 |
| 2024-03-15 | -60.58 | $28.89 | 29500 |
| 2024-03-14 | -56.25 | $28.98 | 44530 |
| 2024-03-13 | -29.81 | $29.53 | 30300 |
| 2024-03-12 | -31.25 | $29.40 | 28816 |
| 2024-03-11 | -31.67 | $29.39 | 32235 |
| 2024-03-08 | -19.58 | $29.68 | 33549 |
| 2024-03-07 | -2.94 | $29.73 | 21900 |
| 2024-03-06 | -13.89 | $29.46 | 21927 |
| 2024-03-05 | -19.92 | $29.28 | 80539 |
| 2024-03-04 | -9.96 | $29.51 | 33200 |
| 2024-03-01 | -0.44 | $29.51 | 42939 |
| 2024-02-29 | -8.29 | $29.24 | 76929 |
| 2024-02-28 | -24.30 | $28.87 | 36500 |
| 2024-02-27 | -10.28 | $29.17 | 223924 |
| 2024-02-26 | -25.70 | $28.84 | 38734 |
| 2024-02-23 | -32.24 | $28.70 | 47800 |
| 2024-02-22 | -36.45 | $28.61 | 58640 |
| 2024-02-21 | -53.27 | $28.25 | 26927 |
| 2024-02-20 | -46.26 | $28.40 | 51343 |
| 2024-02-16 | -26.17 | $28.83 | 40918 |
| 2024-02-15 | -3.15 | $29.31 | 68817 |
| 2024-02-14 | -20.97 | $28.63 | 29011 |
| 2024-02-13 | -46.27 | $27.97 | 67740 |
| 2024-02-12 | -5.10 | $29.02 | 37200 |
| 2024-02-09 | -3.50 | $28.53 | 44500 |
| 2024-02-08 | -11.11 | $28.12 | 34900 |
| 2024-02-07 | -35.09 | $27.71 | 17000 |
| 2024-02-06 | -36.84 | $27.68 | 29700 |
| 2024-02-05 | -45.61 | $27.53 | 130464 |
| 2024-02-02 | -30.41 | $27.79 | 34700 |
| 2024-02-01 | -26.90 | $27.85 | 29200 |
| 2024-01-31 | -44.44 | $27.55 | 35509 |
| 2024-01-30 | -11.70 | $28.11 | 30500 |
| 2024-01-29 | -14.29 | $28.28 | 52100 |
| 2024-01-26 | -39.22 | $27.84 | 26000 |
| 2024-01-25 | -45.19 | $27.74 | 15416 |
| 2024-01-24 | -54.81 | $27.54 | 16834 |
| 2024-01-23 | -47.60 | $27.69 | 21412 |
| 2024-01-22 | -43.75 | $27.77 | 50437 |
| 2024-01-19 | -70.19 | $27.22 | 33810 |
| 2024-01-18 | -83.65 | $26.94 | 67900 |
| 2024-01-17 | -90.87 | $26.79 | 29000 |
| 2024-01-16 | -91.76 | $27.01 | 33831 |
| 2024-01-12 | -81.36 | $27.24 | 28126 |
| 2024-01-11 | -51.22 | $27.21 | 41800 |
| 2024-01-10 | -42.76 | $27.44 | 33302 |
| 2024-01-09 | -47.08 | $27.31 | 25200 |
| 2024-01-08 | -35.69 | $27.57 | 47924 |
| 2024-01-05 | -51.41 | $27.04 | 28308 |
| 2024-01-04 | -49.22 | $27.11 | 21300 |
| 2024-01-03 | -46.40 | $27.20 | 46400 |
| 2024-01-02 | -23.24 | $27.92 | 51500 |
| 2023-12-29 | -13.32 | $28.15 | 25000 |
| 2023-12-28 | -4.02 | $28.52 | 48400 |
| 2023-12-27 | -2.01 | $28.60 | 68500 |
| 2023-12-26 | -0.77 | $28.55 | 37647 |
| 2023-12-22 | -4.71 | $28.14 | 26800 |
| 2023-12-21 | -8.31 | $27.97 | 46000 |
| 2023-12-20 | -21.04 | $27.50 | 47600 |
| 2023-12-19 | -1.45 | $27.98 | 58334 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.39
2026-07-24
Close Price
$46.72
Vol: 854630Average Directional Index - Detailed Analysis
Minimum
5.06
Average
21.44
Maximum
61.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.39 | $46.72 | 854630 |
| 2026-07-23 | 8.41 | $46.78 | 911158 |
| 2026-07-22 | 8.25 | $47.10 | 612500 |
| 2026-07-21 | 8.51 | $47.64 | 837390 |
| 2026-07-20 | 8.81 | $46.93 | 899800 |
| 2026-07-17 | 8.98 | $47.22 | 798139 |
| 2026-07-16 | 9.15 | $47.54 | 910919 |
| 2026-07-15 | 9.55 | $47.56 | 1.6M |
| 2026-07-14 | 9.96 | $47.33 | 571900 |
| 2026-07-13 | 10.30 | $47.13 | 893756 |
| 2026-07-10 | 10.66 | $47.53 | 2.2M |
| 2026-07-09 | 11.15 | $47.78 | 614209 |
| 2026-07-08 | 11.71 | $47.00 | 1.0M |
| 2026-07-07 | 11.85 | $47.37 | 1.2M |
| 2026-07-06 | 12.45 | $47.79 | 928992 |
| 2026-07-02 | 12.76 | $47.59 | 751712 |
| 2026-07-01 | 13.09 | $48.12 | 1.2M |
| 2026-06-30 | 12.76 | $48.29 | 707909 |
| 2026-06-29 | 12.56 | $47.86 | 775143 |
| 2026-06-26 | 12.66 | $47.61 | 976500 |
| 2026-06-25 | 12.81 | $47.57 | 799200 |
| 2026-06-24 | 12.86 | $47.17 | 536700 |
| 2026-06-23 | 13.13 | $46.84 | 747453 |
| 2026-06-22 | 13.74 | $47.21 | 753023 |
| 2026-06-18 | 13.97 | $46.77 | 810336 |
| 2026-06-17 | 14.57 | $45.90 | 577400 |
| 2026-06-16 | 15.25 | $46.27 | 568500 |
| 2026-06-15 | 15.68 | $46.68 | 582700 |
| 2026-06-12 | 15.86 | $46.33 | 479600 |
| 2026-06-11 | 16.29 | $45.87 | 1.2M |
| 2026-06-10 | 17.04 | $44.54 | 653500 |
| 2026-06-09 | 17.54 | $44.94 | 1.1M |
| 2026-06-08 | 18.07 | $44.62 | 526988 |
| 2026-06-05 | 18.80 | $44.31 | 668960 |
| 2026-06-04 | 19.57 | $45.78 | 312644 |
| 2026-06-03 | 19.67 | $45.09 | 820100 |
| 2026-06-02 | 19.94 | $45.78 | 468300 |
| 2026-06-01 | 19.92 | $45.41 | 587500 |
| 2026-05-29 | 20.00 | $45.56 | 435100 |
| 2026-05-28 | 19.87 | $45.82 | 540200 |
| 2026-05-27 | 19.72 | $45.67 | 684400 |
| 2026-05-26 | 19.37 | $45.66 | 509453 |
| 2026-05-22 | 19.11 | $44.81 | 538700 |
| 2026-05-21 | 19.17 | $44.42 | 500500 |
| 2026-05-20 | 19.45 | $44.05 | 1.0M |
| 2026-05-19 | 20.03 | $42.95 | 487600 |
| 2026-05-18 | 20.97 | $43.35 | 897804 |
| 2026-05-15 | 21.86 | $43.45 | 403841 |
| 2026-05-14 | 22.56 | $44.39 | 956528 |
| 2026-05-13 | 22.75 | $44.13 | 504000 |
| 2026-05-12 | 23.17 | $44.16 | 639600 |
| 2026-05-11 | 23.61 | $44.68 | 470300 |
| 2026-05-08 | 23.11 | $44.53 | 520620 |
| 2026-05-07 | 22.74 | $44.26 | 987515 |
| 2026-05-06 | 22.35 | $45.08 | 475311 |
| 2026-05-05 | 21.50 | $44.47 | 335600 |
| 2026-05-04 | 20.86 | $43.72 | 589600 |
| 2026-05-01 | 20.36 | $43.84 | 448420 |
| 2026-04-30 | 19.96 | $43.44 | 2.3M |
| 2026-04-29 | 19.78 | $42.62 | 506600 |
| 2026-04-28 | 20.06 | $42.53 | 779431 |
| 2026-04-27 | 20.35 | $42.90 | 360409 |
| 2026-04-24 | 20.29 | $42.91 | 471523 |
| 2026-04-23 | 20.28 | $42.42 | 1.0M |
| 2026-04-22 | 20.43 | $42.60 | 455300 |
| 2026-04-21 | 20.13 | $42.30 | 477600 |
| 2026-04-20 | 19.82 | $42.66 | 359000 |
| 2026-04-17 | 19.69 | $42.31 | 578820 |
| 2026-04-16 | 19.61 | $41.42 | 620013 |
| 2026-04-15 | 20.20 | $41.31 | 711500 |
| 2026-04-14 | 20.89 | $41.11 | 773201 |
| 2026-04-13 | 21.63 | $40.56 | 823720 |
| 2026-04-10 | 22.68 | $39.90 | 368437 |
| 2026-04-09 | 23.54 | $40.12 | 792746 |
| 2026-04-08 | 24.42 | $39.90 | 937519 |
| 2026-04-07 | 25.36 | $38.84 | 499713 |
| 2026-04-06 | 25.35 | $38.70 | 518527 |
| 2026-04-02 | 25.22 | $38.59 | 387100 |
| 2026-04-01 | 25.04 | $38.29 | 747600 |
| 2026-03-31 | 25.18 | $38.00 | 649400 |
| 2026-03-30 | 24.83 | $36.79 | 437336 |
| 2026-03-27 | 24.03 | $37.33 | 398517 |
| 2026-03-26 | 23.43 | $37.99 | 349718 |
| 2026-03-25 | 23.13 | $38.62 | 855100 |
| 2026-03-24 | 23.01 | $38.16 | 484343 |
| 2026-03-23 | 22.50 | $37.86 | 529946 |
| 2026-03-20 | 22.00 | $37.05 | 695389 |
| 2026-03-19 | 20.88 | $37.96 | 417948 |
| 2026-03-18 | 19.87 | $37.69 | 507500 |
| 2026-03-17 | 19.01 | $38.19 | 458539 |
| 2026-03-16 | 18.29 | $37.89 | 556000 |
| 2026-03-13 | 17.37 | $37.54 | 2.2M |
| 2026-03-12 | 16.27 | $37.65 | 2.5M |
| 2026-03-11 | 15.18 | $38.48 | 283551 |
| 2026-03-10 | 14.31 | $38.64 | 470800 |
| 2026-03-09 | 13.52 | $38.67 | 699300 |
| 2026-03-06 | 12.24 | $38.31 | 761742 |
| 2026-03-05 | 11.32 | $39.29 | 398315 |
| 2026-03-04 | 10.73 | $40.07 | 831100 |
| 2026-03-03 | 10.58 | $39.67 | 631000 |
| 2026-03-02 | 10.13 | $40.37 | 582257 |
| 2026-02-27 | 10.18 | $40.00 | 514200 |
| 2026-02-26 | 10.50 | $40.68 | 444235 |
| 2026-02-25 | 10.91 | $40.48 | 476610 |
| 2026-02-24 | 11.47 | $40.03 | 478332 |
| 2026-02-23 | 11.67 | $39.67 | 487800 |
| 2026-02-20 | 11.89 | $40.35 | 571403 |
| 2026-02-19 | 12.30 | $40.29 | 384217 |
| 2026-02-18 | 12.86 | $40.20 | 893941 |
| 2026-02-17 | 13.39 | $40.00 | 671047 |
| 2026-02-13 | 13.87 | $40.08 | 733425 |
| 2026-02-12 | 14.38 | $39.57 | 835700 |
| 2026-02-11 | 14.93 | $40.37 | 641632 |
| 2026-02-10 | 15.44 | $40.59 | 523415 |
| 2026-02-09 | 15.36 | $40.70 | 689800 |
| 2026-02-06 | 15.34 | $40.38 | 549521 |
| 2026-02-05 | 15.54 | $38.94 | 1.0M |
| 2026-02-04 | 16.24 | $39.58 | 1.1M |
| 2026-02-03 | 16.96 | $39.99 | 1.4M |
| 2026-02-02 | 17.33 | $40.08 | 1.3M |
| 2026-01-30 | 17.84 | $39.66 | 747023 |
| 2026-01-29 | 18.52 | $40.18 | 626849 |
| 2026-01-28 | 19.10 | $40.09 | 565074 |
| 2026-01-27 | 19.20 | $40.27 | 594735 |
| 2026-01-26 | 19.47 | $40.31 | 845300 |
| 2026-01-23 | 19.38 | $40.33 | 921435 |
| 2026-01-22 | 19.29 | $41.06 | 1.3M |
| 2026-01-21 | 18.45 | $40.64 | 745019 |
| 2026-01-20 | 17.91 | $39.88 | 737385 |
| 2026-01-16 | 17.78 | $40.35 | 525805 |
| 2026-01-15 | 16.77 | $40.34 | 732200 |
| 2026-01-14 | 15.71 | $39.88 | 443839 |
| 2026-01-13 | 15.07 | $39.76 | 692200 |
| 2026-01-12 | 14.15 | $39.78 | 578902 |
| 2026-01-09 | 13.35 | $39.70 | 669505 |
| 2026-01-08 | 12.44 | $39.43 | 433400 |
| 2026-01-07 | 11.86 | $39.13 | 638600 |
| 2026-01-06 | 11.44 | $39.24 | 559700 |
| 2026-01-05 | 10.99 | $38.70 | 513227 |
| 2026-01-02 | 10.93 | $38.06 | 505005 |
| 2025-12-31 | 11.37 | $37.78 | 245300 |
| 2025-12-30 | 11.86 | $38.07 | 335300 |
| 2025-12-29 | 12.24 | $38.26 | 351300 |
| 2025-12-26 | 12.51 | $38.49 | 324483 |
| 2025-12-24 | 12.54 | $38.66 | 291400 |
| 2025-12-23 | 12.47 | $38.56 | 488400 |
| 2025-12-22 | 12.36 | $38.79 | 921834 |
| 2025-12-19 | 12.24 | $38.36 | 771944 |
| 2025-12-18 | 12.65 | $38.10 | 904240 |
| 2025-12-17 | 13.08 | $37.86 | 562700 |
| 2025-12-16 | 13.53 | $38.19 | 318241 |
| 2025-12-15 | 13.82 | $38.39 | 341745 |
| 2025-12-12 | 13.71 | $38.73 | 635429 |
| 2025-12-11 | 13.24 | $39.27 | 437500 |
| 2025-12-10 | 12.76 | $38.81 | 470027 |
| 2025-12-09 | 12.43 | $38.30 | 484100 |
| 2025-12-08 | 12.52 | $38.15 | 780524 |
| 2025-12-05 | 12.61 | $38.16 | 249236 |
| 2025-12-04 | 12.77 | $38.35 | 403844 |
| 2025-12-03 | 12.93 | $38.03 | 342700 |
| 2025-12-02 | 13.40 | $37.50 | 236800 |
| 2025-12-01 | 14.10 | $37.46 | 229541 |
| 2025-11-28 | 14.80 | $37.92 | 109300 |
| 2025-11-26 | 15.34 | $37.73 | 536125 |
| 2025-11-25 | 15.93 | $37.44 | 453500 |
| 2025-11-24 | 16.60 | $36.59 | 311338 |
| 2025-11-21 | 16.52 | $35.91 | 928934 |
| 2025-11-20 | 15.90 | $34.94 | 349000 |
| 2025-11-19 | 15.26 | $35.60 | 570729 |
| 2025-11-18 | 14.92 | $35.55 | 597900 |
| 2025-11-17 | 14.34 | $35.53 | 336000 |
| 2025-11-14 | 13.87 | $36.33 | 187600 |
| 2025-11-13 | 13.46 | $36.26 | 325200 |
| 2025-11-12 | 13.41 | $37.29 | 208034 |
| 2025-11-11 | 13.92 | $37.26 | 285941 |
| 2025-11-10 | 14.59 | $37.23 | 172436 |
| 2025-11-07 | 15.25 | $36.72 | 622200 |
| 2025-11-06 | 15.28 | $36.47 | 279700 |
| 2025-11-05 | 15.70 | $36.96 | 276262 |
| 2025-11-04 | 16.34 | $36.46 | 359200 |
| 2025-11-03 | 16.83 | $37.15 | 268200 |
| 2025-10-31 | 17.56 | $37.18 | 243214 |
| 2025-10-30 | 18.45 | $36.99 | 506200 |
| 2025-10-29 | 19.33 | $37.28 | 456700 |
| 2025-10-28 | 20.14 | $37.66 | 419848 |
| 2025-10-27 | 20.69 | $37.80 | 353817 |
| 2025-10-24 | 20.96 | $37.75 | 566708 |
| 2025-10-23 | 21.36 | $37.21 | 287200 |
| 2025-10-22 | 22.32 | $36.68 | 462900 |
| 2025-10-21 | 23.39 | $37.21 | 657700 |
| 2025-10-20 | 23.99 | $37.17 | 348300 |
| 2025-10-17 | 24.68 | $36.52 | 212423 |
| 2025-10-16 | 25.80 | $36.73 | 239138 |
| 2025-10-15 | 26.56 | $37.19 | 453900 |
| 2025-10-14 | 27.07 | $36.82 | 661300 |
| 2025-10-13 | 27.98 | $36.35 | 1.1M |
| 2025-10-10 | 29.33 | $35.50 | 501500 |
| 2025-10-09 | 30.75 | $36.75 | 225609 |
| 2025-10-08 | 31.18 | $37.01 | 2.9M |
| 2025-10-07 | 31.75 | $36.64 | 562733 |
| 2025-10-06 | 32.35 | $36.94 | 485000 |
| 2025-10-03 | 32.14 | $36.93 | 704800 |
| 2025-10-02 | 32.00 | $36.71 | 2.2M |
| 2025-10-01 | 32.25 | $36.57 | 377700 |
| 2025-09-30 | 32.62 | $36.56 | 228800 |
| 2025-09-29 | 33.03 | $36.40 | 199600 |
| 2025-09-26 | 33.28 | $36.40 | 284700 |
| 2025-09-25 | 33.63 | $36.15 | 278531 |
| 2025-09-24 | 34.22 | $36.39 | 452838 |
| 2025-09-23 | 34.19 | $36.79 | 225402 |
| 2025-09-22 | 33.50 | $36.97 | 204216 |
| 2025-09-19 | 32.98 | $36.67 | 506300 |
| 2025-09-18 | 32.32 | $36.99 | 605503 |
| 2025-09-17 | 31.67 | $36.05 | 367800 |
| 2025-09-16 | 31.12 | $36.01 | 473722 |
| 2025-09-15 | 30.99 | $36.13 | 248847 |
| 2025-09-12 | 30.48 | $36.03 | 324200 |
| 2025-09-11 | 29.94 | $36.43 | 290032 |
| 2025-09-10 | 29.38 | $35.69 | 425547 |
| 2025-09-09 | 28.92 | $35.68 | 360830 |
| 2025-09-08 | 28.57 | $35.92 | 200818 |
| 2025-09-05 | 27.87 | $35.81 | 265101 |
| 2025-09-04 | 27.13 | $35.76 | 141244 |
| 2025-09-03 | 26.54 | $35.29 | 114153 |
| 2025-09-02 | 26.13 | $35.32 | 166041 |
| 2025-08-29 | 25.83 | $35.55 | 102012 |
| 2025-08-28 | 24.93 | $35.73 | 1.6M |
| 2025-08-27 | 23.92 | $35.56 | 240128 |
| 2025-08-26 | 23.00 | $35.30 | 436447 |
| 2025-08-25 | 22.16 | $35.05 | 230412 |
| 2025-08-22 | 21.29 | $35.47 | 713901 |
| 2025-08-21 | 20.36 | $34.10 | 169100 |
| 2025-08-20 | 20.34 | $33.93 | 174121 |
| 2025-08-19 | 20.36 | $34.01 | 152310 |
| 2025-08-18 | 19.95 | $34.33 | 179124 |
| 2025-08-15 | 19.25 | $34.24 | 152729 |
| 2025-08-14 | 18.52 | $34.34 | 129815 |
| 2025-08-13 | 17.72 | $34.79 | 169609 |
| 2025-08-12 | 16.56 | $34.15 | 102200 |
| 2025-08-11 | 15.76 | $33.16 | 104700 |
| 2025-08-08 | 15.57 | $33.21 | 227100 |
| 2025-08-07 | 15.36 | $33.07 | 125700 |
| 2025-08-06 | 15.15 | $33.10 | 232239 |
| 2025-08-05 | 15.27 | $33.07 | 125000 |
| 2025-08-04 | 15.41 | $32.85 | 291517 |
| 2025-08-01 | 15.86 | $32.08 | 102000 |
| 2025-07-31 | 16.49 | $32.74 | 214804 |
| 2025-07-30 | 16.33 | $33.13 | 87902 |
| 2025-07-29 | 15.87 | $33.09 | 126600 |
| 2025-07-28 | 15.59 | $33.17 | 93459 |
| 2025-07-25 | 15.47 | $33.11 | 129125 |
| 2025-07-24 | 15.36 | $32.93 | 109927 |
| 2025-07-23 | 15.09 | $33.41 | 99100 |
| 2025-07-22 | 14.64 | $32.88 | 161133 |
| 2025-07-21 | 14.56 | $32.62 | 118400 |
| 2025-07-18 | 14.42 | $32.76 | 107117 |
| 2025-07-17 | 14.19 | $32.95 | 133232 |
| 2025-07-16 | 14.13 | $32.54 | 306300 |
| 2025-07-15 | 14.51 | $32.26 | 91700 |
| 2025-07-14 | 14.58 | $32.89 | 153400 |
| 2025-07-11 | 14.22 | $32.63 | 116400 |
| 2025-07-10 | 13.79 | $33.10 | 94012 |
| 2025-07-09 | 13.13 | $32.95 | 306928 |
| 2025-07-08 | 12.73 | $32.63 | 109506 |
| 2025-07-07 | 12.48 | $32.40 | 190600 |
| 2025-07-03 | 12.21 | $32.92 | 82500 |
| 2025-07-02 | 11.40 | $32.63 | 1.2M |
| 2025-07-01 | 10.78 | $32.28 | 243206 |
| 2025-06-30 | 10.19 | $31.99 | 136100 |
| 2025-06-27 | 9.93 | $31.94 | 206500 |
| 2025-06-26 | 9.68 | $31.88 | 201015 |
| 2025-06-25 | 9.69 | $31.34 | 84600 |
| 2025-06-24 | 9.76 | $31.68 | 318437 |
| 2025-06-23 | 9.92 | $31.15 | 365400 |
| 2025-06-20 | 10.28 | $30.85 | 82119 |
| 2025-06-18 | 10.65 | $30.86 | 75415 |
| 2025-06-17 | 11.08 | $30.72 | 53200 |
| 2025-06-16 | 11.64 | $30.97 | 255040 |
| 2025-06-13 | 12.12 | $30.68 | 98545 |
| 2025-06-12 | 12.75 | $31.27 | 325624 |
| 2025-06-11 | 12.84 | $31.42 | 78926 |
| 2025-06-10 | 12.71 | $31.61 | 73900 |
| 2025-06-09 | 12.47 | $31.44 | 64500 |
| 2025-06-06 | 12.36 | $31.34 | 54200 |
| 2025-06-05 | 12.41 | $30.89 | 74308 |
| 2025-06-04 | 12.67 | $30.89 | 153100 |
| 2025-06-03 | 12.82 | $30.93 | 203518 |
| 2025-06-02 | 13.07 | $30.53 | 63000 |
| 2025-05-30 | 13.75 | $30.40 | 104500 |
| 2025-05-29 | 14.34 | $30.51 | 148405 |
| 2025-05-28 | 14.83 | $30.43 | 152026 |
| 2025-05-27 | 15.22 | $30.71 | 74200 |
| 2025-05-23 | 15.69 | $29.98 | 60429 |
| 2025-05-22 | 16.34 | $30.06 | 155304 |
| 2025-05-21 | 17.14 | $30.04 | 99219 |
| 2025-05-20 | 18.04 | $30.89 | 105100 |
| 2025-05-19 | 18.37 | $30.81 | 48603 |
| 2025-05-16 | 18.81 | $30.97 | 92700 |
| 2025-05-15 | 19.09 | $30.61 | 54525 |
| 2025-05-14 | 19.59 | $30.58 | 111013 |
| 2025-05-13 | 19.89 | $30.92 | 335000 |
| 2025-05-12 | 20.08 | $30.72 | 167001 |
| 2025-05-09 | 20.28 | $29.68 | 105500 |
| 2025-05-08 | 21.10 | $29.76 | 64800 |
| 2025-05-07 | 21.97 | $29.31 | 88400 |
| 2025-05-06 | 22.97 | $29.07 | 135029 |
| 2025-05-05 | 23.90 | $29.37 | 437600 |
| 2025-05-02 | 25.15 | $29.47 | 152646 |
| 2025-05-01 | 26.47 | $28.82 | 202618 |
| 2025-04-30 | 27.48 | $28.65 | 124930 |
| 2025-04-29 | 28.27 | $28.99 | 142100 |
| 2025-04-28 | 29.35 | $28.79 | 138400 |
| 2025-04-25 | 30.41 | $28.65 | 145932 |
| 2025-04-24 | 31.36 | $28.76 | 477107 |
| 2025-04-23 | 32.36 | $27.99 | 204500 |
| 2025-04-22 | 33.28 | $27.53 | 165933 |
| 2025-04-21 | 33.42 | $26.85 | 300913 |
| 2025-04-17 | 33.17 | $27.49 | 500121 |
| 2025-04-16 | 33.20 | $27.32 | 374100 |
| 2025-04-15 | 33.23 | $27.70 | 174926 |
| 2025-04-14 | 33.50 | $27.63 | 350628 |
| 2025-04-11 | 33.59 | $27.35 | 185531 |
| 2025-04-10 | 33.30 | $26.99 | 254700 |
| 2025-04-09 | 32.99 | $27.99 | 424227 |
| 2025-04-08 | 32.66 | $25.93 | 459216 |
| 2025-04-07 | 31.51 | $26.60 | 382021 |
| 2025-04-04 | 30.24 | $26.65 | 380220 |
| 2025-04-03 | 29.12 | $27.97 | 314925 |
| 2025-04-02 | 28.58 | $29.99 | 106702 |
| 2025-04-01 | 28.66 | $29.51 | 310712 |
| 2025-03-31 | 28.38 | $29.48 | 497400 |
| 2025-03-28 | 27.92 | $29.51 | 151618 |
| 2025-03-27 | 27.74 | $30.25 | 125200 |
| 2025-03-26 | 28.03 | $30.40 | 153600 |
| 2025-03-25 | 28.38 | $30.74 | 112900 |
| 2025-03-24 | 29.05 | $30.89 | 221435 |
| 2025-03-21 | 29.71 | $30.09 | 137634 |
| 2025-03-20 | 29.64 | $30.38 | 95927 |
| 2025-03-19 | 29.97 | $30.57 | 111900 |
| 2025-03-18 | 30.33 | $30.08 | 97900 |
| 2025-03-17 | 30.01 | $30.33 | 167720 |
| 2025-03-14 | 29.67 | $29.95 | 222116 |
| 2025-03-13 | 28.71 | $29.17 | 99600 |
| 2025-03-12 | 27.26 | $29.62 | 439500 |
| 2025-03-11 | 25.90 | $29.48 | 377700 |
| 2025-03-10 | 24.32 | $29.32 | 286512 |
| 2025-03-07 | 22.66 | $30.07 | 5.1M |
| 2025-03-06 | 21.09 | $30.06 | 467200 |
| 2025-03-05 | 19.63 | $30.66 | 109100 |
| 2025-03-04 | 18.16 | $30.26 | 2.6M |
| 2025-03-03 | 16.60 | $30.76 | 231200 |
| 2025-02-28 | 15.36 | $31.65 | 81500 |
| 2025-02-27 | 14.28 | $31.25 | 77036 |
| 2025-02-26 | 13.25 | $31.80 | 62800 |
| 2025-02-25 | 12.43 | $31.74 | 250000 |
| 2025-02-24 | 11.36 | $31.89 | 127130 |
| 2025-02-21 | 10.41 | $32.09 | 216000 |
| 2025-02-20 | 9.69 | $33.07 | 315208 |
| 2025-02-19 | 9.53 | $33.52 | 234800 |
| 2025-02-18 | 9.77 | $33.68 | 124531 |
| 2025-02-14 | 10.11 | $33.51 | 182837 |
| 2025-02-13 | 10.41 | $33.53 | 57700 |
| 2025-02-12 | 10.55 | $33.11 | 186212 |
| 2025-02-11 | 10.38 | $33.36 | 151540 |
| 2025-02-10 | 10.61 | $33.58 | 146418 |
| 2025-02-07 | 11.03 | $33.47 | 215900 |
| 2025-02-06 | 11.46 | $33.90 | 339300 |
| 2025-02-05 | 11.95 | $34.01 | 107500 |
| 2025-02-04 | 12.56 | $33.67 | 97318 |
| 2025-02-03 | 12.89 | $33.18 | 113631 |
| 2025-01-31 | 13.04 | $33.56 | 125200 |
| 2025-01-30 | 13.59 | $33.89 | 168519 |
| 2025-01-29 | 13.92 | $33.76 | 155146 |
| 2025-01-28 | 14.47 | $33.64 | 233600 |
| 2025-01-27 | 15.20 | $33.51 | 316100 |
| 2025-01-24 | 15.97 | $33.89 | 169414 |
| 2025-01-23 | 16.35 | $34.03 | 183404 |
| 2025-01-22 | 16.95 | $33.90 | 276066 |
| 2025-01-21 | 17.36 | $34.06 | 243400 |
| 2025-01-17 | 17.91 | $33.37 | 664500 |
| 2025-01-16 | 18.82 | $33.27 | 377900 |
| 2025-01-15 | 19.54 | $33.23 | 247053 |
| 2025-01-14 | 20.30 | $32.48 | 626545 |
| 2025-01-13 | 20.27 | $32.00 | 4.2M |
| 2025-01-10 | 19.74 | $31.91 | 4.4M |
| 2025-01-08 | 19.28 | $32.64 | 4.3M |
| 2025-01-07 | 19.09 | $32.65 | 4.3M |
| 2025-01-06 | 19.08 | $32.97 | 4.4M |
| 2025-01-03 | 19.48 | $32.93 | 3.2M |
| 2025-01-02 | 19.51 | $32.45 | 122300 |
| 2024-12-31 | 19.50 | $32.35 | 3.3M |
| 2024-12-30 | 19.28 | $32.36 | 175917 |
| 2024-12-27 | 18.84 | $32.60 | 100149 |
| 2024-12-26 | 18.60 | $33.15 | 128802 |
| 2024-12-24 | 18.62 | $32.89 | 198647 |
| 2024-12-23 | 18.31 | $32.58 | 254900 |
| 2024-12-20 | 17.79 | $32.64 | 317500 |
| 2024-12-19 | 17.30 | $32.58 | 225026 |
| 2024-12-18 | 16.87 | $32.67 | 131600 |
| 2024-12-17 | 16.42 | $34.15 | 388000 |
| 2024-12-16 | 17.24 | $34.61 | 113500 |
| 2024-12-13 | 17.99 | $34.43 | 63600 |
| 2024-12-12 | 18.78 | $34.70 | 126600 |
| 2024-12-11 | 19.26 | $35.15 | 293729 |
| 2024-12-10 | 19.41 | $34.92 | 94902 |
| 2024-12-09 | 19.81 | $35.08 | 109700 |
| 2024-12-06 | 19.98 | $35.34 | 594200 |
| 2024-12-05 | 19.97 | $35.24 | 107631 |
| 2024-12-04 | 19.95 | $35.72 | 100100 |
| 2024-12-03 | 19.66 | $35.52 | 52202 |
| 2024-12-02 | 19.35 | $35.85 | 104818 |
| 2024-11-29 | 19.10 | $35.68 | 22242 |
| 2024-11-27 | 18.62 | $35.52 | 598836 |
| 2024-11-26 | 18.11 | $35.56 | 139603 |
| 2024-11-25 | 17.71 | $35.78 | 114700 |
| 2024-11-22 | 17.01 | $35.21 | 78011 |
| 2024-11-21 | 16.76 | $34.59 | 418517 |
| 2024-11-20 | 16.86 | $34.05 | 59600 |
| 2024-11-19 | 17.37 | $33.98 | 81915 |
| 2024-11-18 | 18.03 | $33.72 | 320015 |
| 2024-11-15 | 18.33 | $33.72 | 132800 |
| 2024-11-14 | 18.64 | $34.33 | 131810 |
| 2024-11-13 | 18.49 | $34.70 | 465420 |
| 2024-11-12 | 17.76 | $34.90 | 184398 |
| 2024-11-11 | 16.80 | $35.53 | 349212 |
| 2024-11-08 | 15.17 | $35.04 | 87100 |
| 2024-11-07 | 13.72 | $34.74 | 81827 |
| 2024-11-06 | 12.21 | $34.81 | 141500 |
| 2024-11-05 | 10.66 | $32.97 | 41307 |
| 2024-11-04 | 10.37 | $32.20 | 45300 |
| 2024-11-01 | 10.66 | $31.97 | 172612 |
| 2024-10-31 | 11.17 | $31.81 | 326218 |
| 2024-10-30 | 11.70 | $32.20 | 47735 |
| 2024-10-29 | 11.79 | $32.26 | 32907 |
| 2024-10-28 | 12.27 | $32.32 | 38647 |
| 2024-10-25 | 12.61 | $31.82 | 35400 |
| 2024-10-24 | 13.16 | $31.92 | 179800 |
| 2024-10-23 | 13.82 | $31.95 | 62700 |
| 2024-10-22 | 14.52 | $32.20 | 50700 |
| 2024-10-21 | 14.76 | $32.37 | 70927 |
| 2024-10-18 | 14.80 | $32.87 | 90100 |
| 2024-10-17 | 14.12 | $32.94 | 121229 |
| 2024-10-16 | 13.49 | $32.99 | 116300 |
| 2024-10-15 | 12.82 | $32.56 | 118054 |
| 2024-10-14 | 12.31 | $32.57 | 619494 |
| 2024-10-11 | 12.01 | $32.41 | 44045 |
| 2024-10-10 | 11.86 | $31.72 | 37726 |
| 2024-10-09 | 12.37 | $31.94 | 23244 |
| 2024-10-08 | 12.56 | $31.89 | 50700 |
| 2024-10-07 | 12.95 | $31.77 | 48700 |
| 2024-10-04 | 13.36 | $32.01 | 44948 |
| 2024-10-03 | 13.58 | $31.55 | 77700 |
| 2024-10-02 | 14.17 | $31.76 | 44425 |
| 2024-10-01 | 14.59 | $31.78 | 294500 |
| 2024-09-30 | 15.02 | $32.17 | 24900 |
| 2024-09-27 | 15.22 | $32.12 | 44200 |
| 2024-09-26 | 15.19 | $31.90 | 68216 |
| 2024-09-25 | 15.34 | $31.74 | 55400 |
| 2024-09-24 | 15.49 | $32.10 | 42400 |
| 2024-09-23 | 15.42 | $32.10 | 94600 |
| 2024-09-20 | 15.27 | $32.23 | 231233 |
| 2024-09-19 | 14.96 | $32.55 | 92000 |
| 2024-09-18 | 14.54 | $31.86 | 68000 |
| 2024-09-17 | 14.20 | $31.85 | 38249 |
| 2024-09-16 | 14.12 | $31.57 | 73106 |
| 2024-09-13 | 14.38 | $31.49 | 68400 |
| 2024-09-12 | 14.79 | $30.74 | 47600 |
| 2024-09-11 | 15.42 | $30.30 | 41314 |
| 2024-09-10 | 15.57 | $30.30 | 41500 |
| 2024-09-09 | 15.93 | $30.29 | 66235 |
| 2024-09-06 | 16.56 | $30.15 | 65200 |
| 2024-09-05 | 17.22 | $30.79 | 52800 |
| 2024-09-04 | 17.87 | $30.93 | 34400 |
| 2024-09-03 | 18.54 | $30.96 | 71709 |
| 2024-08-30 | 19.02 | $31.99 | 46307 |
| 2024-08-29 | 18.78 | $31.78 | 44517 |
| 2024-08-28 | 18.60 | $31.56 | 51019 |
| 2024-08-27 | 18.59 | $31.75 | 42509 |
| 2024-08-26 | 18.33 | $31.98 | 72548 |
| 2024-08-23 | 17.68 | $31.94 | 57826 |
| 2024-08-22 | 17.16 | $31.00 | 48214 |
| 2024-08-21 | 17.01 | $31.28 | 38500 |
| 2024-08-20 | 16.92 | $30.90 | 47400 |
| 2024-08-19 | 16.82 | $31.15 | 55900 |
| 2024-08-16 | 16.87 | $30.76 | 40600 |
| 2024-08-15 | 17.14 | $30.64 | 86104 |
| 2024-08-14 | 17.46 | $29.91 | 58200 |
| 2024-08-13 | 18.28 | $29.99 | 39541 |
| 2024-08-12 | 19.17 | $29.48 | 42600 |
| 2024-08-09 | 20.03 | $29.75 | 38900 |
| 2024-08-08 | 21.01 | $29.77 | 70411 |
| 2024-08-07 | 21.91 | $29.33 | 182531 |
| 2024-08-06 | 22.86 | $29.59 | 97408 |
| 2024-08-05 | 23.64 | $29.02 | 120100 |
| 2024-08-02 | 24.05 | $30.11 | 109200 |
| 2024-08-01 | 25.09 | $31.21 | 91622 |
| 2024-07-31 | 25.08 | $32.10 | 221800 |
| 2024-07-30 | 24.02 | $31.89 | 56646 |
| 2024-07-29 | 23.21 | $31.79 | 115400 |
| 2024-07-26 | 22.37 | $32.06 | 109542 |
| 2024-07-25 | 21.31 | $31.52 | 181538 |
| 2024-07-24 | 20.28 | $31.21 | 139445 |
| 2024-07-23 | 19.25 | $31.73 | 269100 |
| 2024-07-22 | 18.05 | $31.45 | 311200 |
| 2024-07-19 | 17.05 | $30.88 | 37000 |
| 2024-07-18 | 16.22 | $31.07 | 818441 |
| 2024-07-17 | 15.16 | $31.65 | 137100 |
| 2024-07-16 | 13.21 | $32.02 | 124618 |
| 2024-07-15 | 11.24 | $30.92 | 87918 |
| 2024-07-12 | 9.68 | $30.41 | 67000 |
| 2024-07-11 | 8.32 | $30.12 | 88500 |
| 2024-07-10 | 7.29 | $29.16 | 70800 |
| 2024-07-09 | 7.24 | $28.82 | 422547 |
| 2024-07-08 | 7.49 | $28.88 | 48208 |
| 2024-07-05 | 7.59 | $28.70 | 49700 |
| 2024-07-03 | 7.85 | $28.94 | 50837 |
| 2024-07-02 | 7.78 | $28.88 | 18400 |
| 2024-07-01 | 7.91 | $28.85 | 34707 |
| 2024-06-28 | 8.04 | $29.10 | 24533 |
| 2024-06-27 | 7.87 | $28.95 | 32513 |
| 2024-06-26 | 8.05 | $28.67 | 24946 |
| 2024-06-25 | 8.36 | $28.69 | 21542 |
| 2024-06-24 | 8.78 | $28.74 | 47517 |
| 2024-06-21 | 9.23 | $28.61 | 48800 |
| 2024-06-20 | 9.33 | $28.62 | 34500 |
| 2024-06-18 | 9.58 | $28.68 | 74900 |
| 2024-06-17 | 9.81 | $28.59 | 37800 |
| 2024-06-14 | 9.85 | $28.38 | 16908 |
| 2024-06-13 | 9.98 | $28.89 | 22300 |
| 2024-06-12 | 10.39 | $29.21 | 34100 |
| 2024-06-11 | 10.32 | $28.75 | 63044 |
| 2024-06-10 | 10.36 | $28.84 | 28018 |
| 2024-06-07 | 10.43 | $28.81 | 55900 |
| 2024-06-06 | 10.72 | $29.10 | 25606 |
| 2024-06-05 | 11.10 | $29.24 | 24700 |
| 2024-06-04 | 11.51 | $28.76 | 24427 |
| 2024-06-03 | 11.99 | $29.13 | 14839 |
| 2024-05-31 | 12.42 | $29.30 | 64017 |
| 2024-05-30 | 13.01 | $29.22 | 14300 |
| 2024-05-29 | 13.58 | $28.95 | 34800 |
| 2024-05-28 | 14.15 | $29.38 | 39021 |
| 2024-05-24 | 14.68 | $29.35 | 25300 |
| 2024-05-23 | 15.44 | $29.11 | 29721 |
| 2024-05-22 | 16.24 | $29.47 | 210100 |
| 2024-05-21 | 16.59 | $29.60 | 23707 |
| 2024-05-20 | 16.55 | $29.67 | 24827 |
| 2024-05-17 | 16.38 | $29.63 | 19335 |
| 2024-05-16 | 16.27 | $29.71 | 28600 |
| 2024-05-15 | 16.04 | $29.82 | 34728 |
| 2024-05-14 | 15.80 | $29.52 | 53130 |
| 2024-05-13 | 15.88 | $29.22 | 23606 |
| 2024-05-10 | 16.01 | $29.25 | 27000 |
| 2024-05-09 | 16.15 | $29.46 | 23000 |
| 2024-05-08 | 16.29 | $29.21 | 21200 |
| 2024-05-07 | 16.66 | $29.33 | 35000 |
| 2024-05-06 | 16.77 | $29.26 | 33114 |
| 2024-05-03 | 17.09 | $28.97 | 25125 |
| 2024-05-02 | 17.64 | $28.65 | 58440 |
| 2024-05-01 | 18.43 | $28.12 | 20700 |
| 2024-04-30 | 19.21 | $27.98 | 23823 |
| 2024-04-29 | 19.84 | $28.60 | 12548 |
| 2024-04-26 | 20.77 | $28.39 | 21542 |
| 2024-04-25 | 21.72 | $28.04 | 29228 |
| 2024-04-24 | 22.42 | $28.30 | 29800 |
| 2024-04-23 | 23.59 | $28.35 | 24300 |
| 2024-04-22 | 24.81 | $27.82 | 20705 |
| 2024-04-19 | 25.55 | $27.53 | 47506 |
| 2024-04-18 | 26.02 | $27.56 | 33944 |
| 2024-04-17 | 26.71 | $27.57 | 28800 |
| 2024-04-16 | 27.46 | $27.92 | 22900 |
| 2024-04-15 | 28.16 | $28.00 | 52800 |
| 2024-04-12 | 29.06 | $28.40 | 22938 |
| 2024-04-11 | 30.39 | $28.86 | 31100 |
| 2024-04-10 | 31.82 | $28.70 | 51021 |
| 2024-04-09 | 33.33 | $29.43 | 37142 |
| 2024-04-08 | 34.18 | $29.30 | 50600 |
| 2024-04-05 | 35.14 | $29.22 | 23149 |
| 2024-04-04 | 36.21 | $29.09 | 216900 |
| 2024-04-03 | 37.26 | $29.40 | 43116 |
| 2024-04-02 | 38.64 | $29.26 | 1.8M |
| 2024-04-01 | 40.04 | $29.73 | 40600 |
| 2024-03-28 | 40.77 | $30.05 | 55100 |
| 2024-03-27 | 41.28 | $29.88 | 123240 |
| 2024-03-26 | 42.03 | $29.34 | 42426 |
| 2024-03-25 | 42.94 | $29.41 | 30234 |
| 2024-03-22 | 43.81 | $29.47 | 31800 |
| 2024-03-21 | 44.63 | $29.82 | 39100 |
| 2024-03-20 | 45.24 | $29.46 | 42200 |
| 2024-03-19 | 46.11 | $28.94 | 61200 |
| 2024-03-18 | 47.39 | $28.70 | 20800 |
| 2024-03-15 | 48.62 | $28.89 | 29500 |
| 2024-03-14 | 49.82 | $28.98 | 44530 |
| 2024-03-13 | 51.08 | $29.53 | 30300 |
| 2024-03-12 | 51.60 | $29.40 | 28816 |
| 2024-03-11 | 52.20 | $29.39 | 32235 |
| 2024-03-08 | 52.68 | $29.68 | 33549 |
| 2024-03-07 | 52.95 | $29.73 | 21900 |
| 2024-03-06 | 53.39 | $29.46 | 21927 |
| 2024-03-05 | 53.88 | $29.28 | 80539 |
| 2024-03-04 | 54.52 | $29.51 | 33200 |
| 2024-03-01 | 54.78 | $29.51 | 42939 |
| 2024-02-29 | 55.14 | $29.24 | 76929 |
| 2024-02-28 | 55.57 | $28.87 | 36500 |
| 2024-02-27 | 56.15 | $29.17 | 223924 |
| 2024-02-26 | 56.58 | $28.84 | 38734 |
| 2024-02-23 | 57.11 | $28.70 | 47800 |
| 2024-02-22 | 57.73 | $28.61 | 58640 |
| 2024-02-21 | 58.43 | $28.25 | 26927 |
| 2024-02-20 | 59.30 | $28.40 | 51343 |
| 2024-02-16 | 59.97 | $28.83 | 40918 |
| 2024-02-15 | 60.20 | $29.31 | 68817 |
| 2024-02-14 | 60.44 | $28.63 | 29011 |
| 2024-02-13 | 60.92 | $27.97 | 67740 |
| 2024-02-12 | 61.52 | $29.02 | 37200 |
| 2024-02-09 | 61.30 | $28.53 | 44500 |
| 2024-02-08 | 61.21 | $28.12 | 34900 |
| 2024-02-07 | 61.22 | $27.71 | 17000 |
| 2024-02-06 | 61.31 | $27.68 | 29700 |
| 2024-02-05 | 61.45 | $27.53 | 130464 |
| 2024-02-02 | 61.62 | $27.79 | 34700 |
| 2024-02-01 | 61.55 | $27.85 | 29200 |
| 2024-01-31 | 61.48 | $27.55 | 35509 |
| 2024-01-30 | 61.24 | $28.11 | 30500 |
| 2024-01-29 | 60.53 | $28.28 | 52100 |
| 2024-01-26 | 59.79 | $27.84 | 26000 |
| 2024-01-25 | 59.05 | $27.74 | 15416 |
| 2024-01-24 | 58.27 | $27.54 | 16834 |
| 2024-01-23 | 57.44 | $27.69 | 21412 |
| 2024-01-22 | 56.49 | $27.77 | 50437 |
| 2024-01-19 | 55.51 | $27.22 | 33810 |
| 2024-01-18 | 54.54 | $26.94 | 67900 |
| 2024-01-17 | 53.54 | $26.79 | 29000 |
| 2024-01-16 | 52.51 | $27.01 | 33831 |
| 2024-01-12 | 51.25 | $27.24 | 28126 |
| 2024-01-11 | 49.72 | $27.21 | 41800 |
| 2024-01-10 | 48.10 | $27.44 | 33302 |
| 2024-01-09 | 46.26 | $27.31 | 25200 |
| 2024-01-08 | 44.32 | $27.57 | 47924 |
| 2024-01-05 | 42.28 | $27.04 | 28308 |
| 2024-01-04 | 40.15 | $27.11 | 21300 |
| 2024-01-03 | 37.85 | $27.20 | 46400 |
| 2024-01-02 | 35.39 | $27.92 | 51500 |
| 2023-12-29 | 32.48 | $28.15 | 25000 |
| 2023-12-28 | 29.26 | $28.52 | 48400 |
| 2023-12-27 | 25.77 | $28.60 | 68500 |
| 2023-12-26 | 22.04 | $28.55 | 37647 |
| 2023-12-22 | 18.11 | $28.14 | 26800 |
| 2023-12-21 | 13.98 | $27.97 | 46000 |
| 2023-12-20 | 9.63 | $27.50 | 47600 |
| 2023-12-19 | 5.06 | $27.98 | 58334 |
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