Is Fidelity Enhanced Mid Cap ETF (FMDE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fidelity Enhanced Mid Cap ETF (FMDE) research center and poll results.
AMEX : FMDE
Fidelity Enhanced Mid Cap ETF — Technical Indicators
$40.585 USD
$0.2 (0.51%)
- Volume
- 617.69K
- Average Volume
- 849.28K
- Market Capitalization
- $7.4B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.86
- Year Low
- $34.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.47
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.99
Average
33.35
Maximum
40.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.47 | $40.60 | 610777 |
| 2026-07-23 | 40.47 | $40.38 | 996100 |
| 2026-07-22 | 40.45 | $40.53 | 498444 |
| 2026-07-21 | 40.42 | $40.53 | 2.6M |
| 2026-07-20 | 40.41 | $40.27 | 1.0M |
| 2026-07-17 | 40.40 | $40.42 | 678000 |
| 2026-07-16 | 40.38 | $40.61 | 745810 |
| 2026-07-15 | 40.36 | $40.53 | 1.4M |
| 2026-07-14 | 40.37 | $40.57 | 530200 |
| 2026-07-13 | 40.34 | $40.50 | 1.3M |
| 2026-07-10 | 40.30 | $40.58 | 687829 |
| 2026-07-09 | 40.22 | $40.54 | 497100 |
| 2026-07-08 | 40.16 | $40.11 | 873600 |
| 2026-07-07 | 40.12 | $40.38 | 579035 |
| 2026-07-06 | 40.07 | $40.60 | 780248 |
| 2026-07-02 | 40.04 | $40.38 | 1.1M |
| 2026-07-01 | 40.03 | $40.44 | 1.0M |
| 2026-06-30 | 40.01 | $40.58 | 1.2M |
| 2026-06-29 | 39.98 | $40.50 | 853500 |
| 2026-06-26 | 39.94 | $40.34 | 827200 |
| 2026-06-25 | 39.90 | $40.53 | 1.3M |
| 2026-06-24 | 39.85 | $40.11 | 645644 |
| 2026-06-23 | 39.82 | $39.91 | 618268 |
| 2026-06-22 | 39.78 | $40.32 | 906719 |
| 2026-06-18 | 39.70 | $40.11 | 719212 |
| 2026-06-17 | 39.63 | $39.87 | 1.1M |
| 2026-06-16 | 39.54 | $40.37 | 862100 |
| 2026-06-15 | 39.44 | $40.57 | 751263 |
| 2026-06-12 | 39.33 | $40.14 | 550607 |
| 2026-06-11 | 39.27 | $39.71 | 884505 |
| 2026-06-10 | 39.22 | $38.85 | 627927 |
| 2026-06-09 | 39.22 | $39.46 | 1.6M |
| 2026-06-08 | 39.19 | $39.25 | 535600 |
| 2026-06-05 | 39.17 | $39.32 | 967933 |
| 2026-06-04 | 39.13 | $40.13 | 555600 |
| 2026-06-03 | 39.09 | $40.04 | 381407 |
| 2026-06-02 | 39.02 | $40.12 | 584840 |
| 2026-06-01 | 38.94 | $39.91 | 925943 |
| 2026-05-29 | 38.87 | $39.69 | 545900 |
| 2026-05-28 | 38.81 | $39.61 | 910800 |
| 2026-05-27 | 38.72 | $39.42 | 569442 |
| 2026-05-26 | 38.65 | $39.55 | 590303 |
| 2026-05-22 | 38.59 | $39.19 | 507100 |
| 2026-05-21 | 38.54 | $38.76 | 1.0M |
| 2026-05-20 | 38.52 | $38.63 | 644644 |
| 2026-05-19 | 38.50 | $38.15 | 790800 |
| 2026-05-18 | 38.52 | $38.36 | 826046 |
| 2026-05-15 | 38.53 | $38.37 | 897031 |
| 2026-05-14 | 38.54 | $38.93 | 3.7M |
| 2026-05-13 | 38.49 | $38.73 | 691715 |
| 2026-05-12 | 38.44 | $38.70 | 780300 |
| 2026-05-11 | 38.40 | $38.86 | 645226 |
| 2026-05-08 | 38.34 | $38.83 | 684800 |
| 2026-05-07 | 38.26 | $38.71 | 718159 |
| 2026-05-06 | 38.19 | $39.17 | 752116 |
| 2026-05-05 | 38.11 | $38.79 | 435336 |
| 2026-05-04 | 38.00 | $38.45 | 519212 |
| 2026-05-01 | 37.90 | $38.50 | 451503 |
| 2026-04-30 | 37.80 | $38.49 | 1.1M |
| 2026-04-29 | 37.69 | $37.85 | 676600 |
| 2026-04-28 | 37.60 | $37.99 | 544309 |
| 2026-04-27 | 37.44 | $38.34 | 380400 |
| 2026-04-24 | 37.29 | $38.24 | 514148 |
| 2026-04-23 | 37.16 | $38.23 | 536700 |
| 2026-04-22 | 37.06 | $38.37 | 570844 |
| 2026-04-21 | 36.95 | $38.46 | 824600 |
| 2026-04-20 | 36.82 | $38.64 | 694904 |
| 2026-04-17 | 36.65 | $38.51 | 928400 |
| 2026-04-16 | 36.53 | $37.92 | 862700 |
| 2026-04-15 | 36.43 | $37.84 | 898830 |
| 2026-04-14 | 36.36 | $37.82 | 1.1M |
| 2026-04-13 | 36.27 | $37.64 | 641200 |
| 2026-04-10 | 36.18 | $37.17 | 933429 |
| 2026-04-09 | 36.12 | $37.43 | 936200 |
| 2026-04-08 | 36.07 | $37.47 | 1.1M |
| 2026-04-07 | 36.03 | $36.54 | 1.2M |
| 2026-04-06 | 36.05 | $36.60 | 535224 |
| 2026-04-02 | 36.05 | $36.41 | 1.4M |
| 2026-04-01 | 36.09 | $36.32 | 959700 |
| 2026-03-31 | 36.16 | $35.96 | 1.3M |
| 2026-03-30 | 36.23 | $34.97 | 1.1M |
| 2026-03-27 | 36.39 | $35.23 | 747800 |
| 2026-03-26 | 36.53 | $35.73 | 763446 |
| 2026-03-25 | 36.66 | $36.23 | 1.1M |
| 2026-03-24 | 36.74 | $36.03 | 935343 |
| 2026-03-23 | 36.83 | $35.87 | 1.1M |
| 2026-03-20 | 36.89 | $35.32 | 766820 |
| 2026-03-19 | 37.02 | $36.08 | 876248 |
| 2026-03-18 | 37.09 | $36.03 | 6.7M |
| 2026-03-17 | 37.18 | $36.36 | 559100 |
| 2026-03-16 | 37.23 | $36.09 | 652600 |
| 2026-03-13 | 37.30 | $35.78 | 677135 |
| 2026-03-12 | 37.36 | $35.88 | 922407 |
| 2026-03-11 | 37.44 | $36.55 | 794358 |
| 2026-03-10 | 37.49 | $36.62 | 966336 |
| 2026-03-09 | 37.55 | $36.88 | 1.1M |
| 2026-03-06 | 37.58 | $36.66 | 11.3M |
| 2026-03-05 | 37.57 | $37.19 | 575922 |
| 2026-03-04 | 37.56 | $37.66 | 627200 |
| 2026-03-03 | 37.52 | $37.53 | 739816 |
| 2026-03-02 | 37.50 | $38.07 | 817500 |
| 2026-02-27 | 37.44 | $38.06 | 468506 |
| 2026-02-26 | 37.40 | $38.26 | 672600 |
| 2026-02-25 | 37.35 | $37.92 | 1.2M |
| 2026-02-24 | 37.33 | $37.71 | 520500 |
| 2026-02-23 | 37.33 | $37.15 | 487631 |
| 2026-02-20 | 37.34 | $37.84 | 749400 |
| 2026-02-19 | 37.33 | $37.63 | 597418 |
| 2026-02-18 | 37.33 | $37.67 | 711315 |
| 2026-02-17 | 37.29 | $37.41 | 844940 |
| 2026-02-13 | 37.30 | $37.48 | 672929 |
| 2026-02-12 | 37.31 | $36.96 | 878300 |
| 2026-02-11 | 37.34 | $37.49 | 956000 |
| 2026-02-10 | 37.35 | $37.67 | 463624 |
| 2026-02-09 | 37.34 | $37.67 | 476319 |
| 2026-02-06 | 37.33 | $37.49 | 571800 |
| 2026-02-05 | 37.32 | $36.59 | 1.0M |
| 2026-02-04 | 37.35 | $36.98 | 806024 |
| 2026-02-03 | 37.38 | $36.89 | 796635 |
| 2026-02-02 | 37.39 | $37.05 | 828400 |
| 2026-01-30 | 37.37 | $36.81 | 788335 |
| 2026-01-29 | 37.35 | $37.27 | 989037 |
| 2026-01-28 | 37.32 | $37.40 | 650900 |
| 2026-01-27 | 37.29 | $37.46 | 1.1M |
| 2026-01-26 | 37.26 | $37.59 | 389100 |
| 2026-01-23 | 37.22 | $37.47 | 643900 |
| 2026-01-22 | 37.19 | $37.71 | 1.2M |
| 2026-01-21 | 37.15 | $37.51 | 1.9M |
| 2026-01-20 | 37.10 | $36.98 | 595900 |
| 2026-01-16 | 37.07 | $37.57 | 994200 |
| 2026-01-15 | 37.00 | $37.73 | 792400 |
| 2026-01-14 | 36.93 | $37.54 | 683200 |
| 2026-01-13 | 36.88 | $37.56 | 614821 |
| 2026-01-12 | 36.84 | $37.49 | 599500 |
| 2026-01-09 | 36.81 | $37.47 | 952533 |
| 2026-01-08 | 36.78 | $37.30 | 1.0M |
| 2026-01-07 | 36.73 | $37.28 | 890048 |
| 2026-01-06 | 36.69 | $37.56 | 773542 |
| 2026-01-05 | 36.63 | $37.08 | 1.2M |
| 2026-01-02 | 36.60 | $36.63 | 920734 |
| 2025-12-31 | 36.59 | $36.38 | 498537 |
| 2025-12-30 | 36.58 | $36.69 | 487600 |
| 2025-12-29 | 36.55 | $36.74 | 463637 |
| 2025-12-26 | 36.54 | $36.90 | 333112 |
| 2025-12-24 | 36.50 | $36.89 | 423300 |
| 2025-12-23 | 36.45 | $36.78 | 885928 |
| 2025-12-22 | 36.38 | $36.83 | 846746 |
| 2025-12-19 | 36.29 | $36.51 | 1.6M |
| 2025-12-18 | 36.18 | $36.37 | 343700 |
| 2025-12-17 | 36.11 | $36.20 | 458400 |
| 2025-12-16 | 36.04 | $36.35 | 543904 |
| 2025-12-15 | 35.97 | $36.59 | 478967 |
| 2025-12-12 | 35.92 | $36.67 | 717000 |
| 2025-12-11 | 35.86 | $37.02 | 438400 |
| 2025-12-10 | 35.82 | $36.77 | 759105 |
| 2025-12-09 | 35.79 | $36.40 | 576740 |
| 2025-12-08 | 35.76 | $36.38 | 703024 |
| 2025-12-05 | 35.73 | $36.43 | 374200 |
| 2025-12-04 | 35.67 | $36.50 | 1.1M |
| 2025-12-03 | 35.63 | $36.35 | 445224 |
| 2025-12-02 | 35.58 | $36.14 | 478917 |
| 2025-12-01 | 35.56 | $36.21 | 362375 |
| 2025-11-28 | 35.54 | $36.41 | 250818 |
| 2025-11-26 | 35.49 | $36.13 | 734107 |
| 2025-11-25 | 35.47 | $35.95 | 944743 |
| 2025-11-24 | 35.47 | $35.35 | 546822 |
| 2025-11-21 | 35.52 | $35.06 | 385600 |
| 2025-11-20 | 35.58 | $34.33 | 528401 |
| 2025-11-19 | 35.66 | $34.87 | 717900 |
| 2025-11-18 | 35.71 | $34.91 | 980536 |
| 2025-11-17 | 35.76 | $34.95 | 673241 |
| 2025-11-14 | 35.81 | $35.48 | 474000 |
| 2025-11-13 | 35.80 | $35.57 | 717700 |
| 2025-11-12 | 35.79 | $36.16 | 787743 |
| 2025-11-11 | 35.77 | $36.15 | 466200 |
| 2025-11-10 | 35.74 | $35.95 | 484041 |
| 2025-11-07 | 35.71 | $35.66 | 469042 |
| 2025-11-06 | 35.67 | $35.21 | 520900 |
| 2025-11-05 | 35.71 | $35.66 | 373800 |
| 2025-11-04 | 35.74 | $35.37 | 478114 |
| 2025-11-03 | 35.77 | $35.91 | 601503 |
| 2025-10-31 | 35.79 | $35.73 | 657000 |
| 2025-10-30 | 35.82 | $35.44 | 446248 |
| 2025-10-29 | 35.86 | $35.63 | 719829 |
| 2025-10-28 | 35.88 | $36.02 | 468400 |
| 2025-10-27 | 35.89 | $36.40 | 393933 |
| 2025-10-24 | 35.88 | $36.20 | 378948 |
| 2025-10-23 | 35.88 | $36.00 | 1.0M |
| 2025-10-22 | 35.86 | $35.76 | 429900 |
| 2025-10-21 | 35.87 | $36.01 | 519900 |
| 2025-10-20 | 35.88 | $35.81 | 1.2M |
| 2025-10-17 | 35.91 | $35.40 | 523240 |
| 2025-10-16 | 35.95 | $35.28 | 385701 |
| 2025-10-15 | 36.01 | $35.72 | 860418 |
| 2025-10-14 | 36.03 | $35.61 | 1.2M |
| 2025-10-13 | 36.06 | $35.31 | 435100 |
| 2025-10-10 | 36.11 | $34.91 | 920711 |
| 2025-10-09 | 36.17 | $35.96 | 429234 |
| 2025-10-08 | 36.20 | $36.24 | 5.0M |
| 2025-10-07 | 36.18 | $36.06 | 556305 |
| 2025-10-06 | 36.18 | $36.31 | 441000 |
| 2025-10-03 | 36.17 | $36.23 | 325008 |
| 2025-10-02 | 36.16 | $36.26 | 448200 |
| 2025-10-01 | 36.15 | $36.11 | 669600 |
| 2025-09-30 | 36.12 | $36.15 | 334726 |
| 2025-09-29 | 36.10 | $36.23 | 415600 |
| 2025-09-26 | 36.08 | $36.14 | 478147 |
| 2025-09-25 | 36.07 | $35.71 | 459600 |
| 2025-09-24 | 36.09 | $35.97 | 269500 |
| 2025-09-23 | 36.08 | $36.20 | 359500 |
| 2025-09-22 | 36.06 | $36.30 | 396800 |
| 2025-09-19 | 36.03 | $36.25 | 1.8M |
| 2025-09-18 | 35.98 | $36.52 | 363800 |
| 2025-09-17 | 35.92 | $36.21 | 901432 |
| 2025-09-16 | 35.87 | $36.11 | 834148 |
| 2025-09-15 | 35.82 | $36.30 | 568213 |
| 2025-09-12 | 35.76 | $36.19 | 527000 |
| 2025-09-11 | 35.72 | $36.44 | 882500 |
| 2025-09-10 | 35.67 | $35.99 | 411400 |
| 2025-09-09 | 35.63 | $36.04 | 298510 |
| 2025-09-08 | 35.56 | $36.06 | 286500 |
| 2025-09-05 | 35.49 | $36.00 | 342100 |
| 2025-09-04 | 35.43 | $35.99 | 578149 |
| 2025-09-03 | 35.37 | $35.64 | 394900 |
| 2025-09-02 | 35.33 | $35.65 | 776320 |
| 2025-08-29 | 35.29 | $35.83 | 400327 |
| 2025-08-28 | 35.22 | $36.05 | 413326 |
| 2025-08-27 | 35.15 | $36.02 | 750749 |
| 2025-08-26 | 35.10 | $35.85 | 460216 |
| 2025-08-25 | 35.06 | $35.68 | 264400 |
| 2025-08-22 | 35.04 | $35.87 | 298907 |
| 2025-08-21 | 35.01 | $35.14 | 243000 |
| 2025-08-20 | 35.01 | $35.26 | 370830 |
| 2025-08-19 | 35.00 | $35.29 | 298426 |
| 2025-08-18 | 34.99 | $35.20 | 2.5M |
| 2025-08-15 | 34.96 | $35.10 | 237335 |
| 2025-08-14 | 34.95 | $35.21 | 375000 |
| 2025-08-13 | 34.92 | $35.59 | 320900 |
| 2025-08-12 | 34.87 | $35.10 | 303400 |
| 2025-08-11 | 34.82 | $34.61 | 220000 |
| 2025-08-08 | 34.83 | $34.68 | 328233 |
| 2025-08-07 | 34.82 | $34.76 | 370100 |
| 2025-08-06 | 34.82 | $34.80 | 337232 |
| 2025-08-05 | 34.82 | $34.81 | 591231 |
| 2025-08-04 | 34.81 | $34.92 | 308727 |
| 2025-08-01 | 34.80 | $34.37 | 374723 |
| 2025-07-31 | 34.83 | $34.82 | 413606 |
| 2025-07-30 | 34.83 | $35.01 | 342324 |
| 2025-07-29 | 34.81 | $35.07 | 257000 |
| 2025-07-28 | 34.77 | $35.21 | 607910 |
| 2025-07-25 | 34.73 | $35.22 | 463500 |
| 2025-07-24 | 34.67 | $35.08 | 1.3M |
| 2025-07-23 | 34.61 | $35.18 | 1.7M |
| 2025-07-22 | 34.56 | $35.00 | 320813 |
| 2025-07-21 | 34.49 | $34.69 | 329200 |
| 2025-07-18 | 34.42 | $34.83 | 224606 |
| 2025-07-17 | 34.35 | $34.73 | 448816 |
| 2025-07-16 | 34.28 | $34.41 | 446244 |
| 2025-07-15 | 34.24 | $34.21 | 254617 |
| 2025-07-14 | 34.20 | $34.70 | 296245 |
| 2025-07-11 | 34.15 | $34.49 | 178100 |
| 2025-07-10 | 34.10 | $34.84 | 771909 |
| 2025-07-09 | 34.05 | $34.77 | 1.1M |
| 2025-07-08 | 34.00 | $34.63 | 428217 |
| 2025-07-07 | 33.95 | $34.79 | 189311 |
| 2025-07-03 | 33.88 | $34.87 | 310244 |
| 2025-07-02 | 33.81 | $34.80 | 538928 |
| 2025-07-01 | 33.76 | $34.63 | 548546 |
| 2025-06-30 | 33.69 | $34.41 | 221500 |
| 2025-06-27 | 33.63 | $34.37 | 274500 |
| 2025-06-26 | 33.57 | $34.06 | 317900 |
| 2025-06-25 | 33.53 | $33.70 | 246800 |
| 2025-06-24 | 33.51 | $34.23 | 272700 |
| 2025-06-23 | 33.44 | $33.66 | 509302 |
| 2025-06-20 | 33.40 | $33.32 | 261335 |
| 2025-06-18 | 33.38 | $33.41 | 148100 |
| 2025-06-17 | 33.39 | $33.33 | 521500 |
| 2025-06-16 | 33.41 | $33.67 | 237300 |
| 2025-06-13 | 33.42 | $33.23 | 195315 |
| 2025-06-12 | 33.44 | $33.69 | 649809 |
| 2025-06-11 | 33.42 | $33.65 | 189524 |
| 2025-06-10 | 33.41 | $33.72 | 139500 |
| 2025-06-09 | 33.38 | $33.74 | 147341 |
| 2025-06-06 | 33.31 | $33.72 | 163100 |
| 2025-06-05 | 33.23 | $33.42 | 218700 |
| 2025-06-04 | 33.16 | $33.53 | 147501 |
| 2025-06-03 | 33.07 | $33.61 | 599700 |
| 2025-06-02 | 32.99 | $33.36 | 326037 |
| 2025-05-30 | 32.92 | $33.19 | 166723 |
| 2025-05-29 | 32.84 | $33.19 | 312965 |
| 2025-05-28 | 32.75 | $33.18 | 327800 |
| 2025-05-27 | 32.66 | $33.37 | 153715 |
| 2025-05-23 | 32.55 | $32.75 | 311000 |
| 2025-05-22 | 32.47 | $32.92 | 318416 |
| 2025-05-21 | 32.38 | $32.97 | 211300 |
| 2025-05-20 | 32.24 | $33.63 | 381322 |
| 2025-05-19 | 32.06 | $33.73 | 199100 |
| 2025-05-16 | 31.83 | $33.83 | 190800 |
| 2025-05-15 | 31.63 | $33.53 | 177100 |
| 2025-05-14 | 31.43 | $33.29 | 282437 |
| 2025-05-13 | 31.27 | $33.42 | 255914 |
| 2025-05-12 | 31.10 | $33.23 | 337400 |
| 2025-05-09 | 30.91 | $32.25 | 175600 |
| 2025-05-08 | 30.76 | $32.28 | 345900 |
| 2025-05-07 | 30.64 | $31.87 | 372518 |
| 2025-05-06 | 30.43 | $31.76 | 466703 |
| 2025-05-05 | 30.25 | $32.01 | 168300 |
| 2025-05-02 | 30.07 | $32.07 | 224149 |
| 2025-05-01 | 29.97 | $31.43 | 402700 |
| 2025-04-30 | 30.00 | $31.45 | 633900 |
| 2025-04-29 | 30.00 | $31.42 | 229500 |
| 2025-04-28 | 30.00 | $31.23 | 192233 |
| 2025-04-25 | 30.00 | $31.09 | 220500 |
| 2025-04-24 | 30.04 | $31.07 | 341622 |
| 2025-04-23 | 30.09 | $30.30 | 171600 |
| 2025-04-22 | 30.19 | $29.88 | 426233 |
| 2025-04-21 | 30.32 | $29.11 | 461139 |
| 2025-04-17 | 30.45 | $29.86 | 466616 |
| 2025-04-16 | 30.55 | $29.67 | 232776 |
| 2025-04-15 | 30.67 | $30.00 | 228700 |
| 2025-04-14 | 30.75 | $29.94 | 228649 |
| 2025-04-11 | 30.84 | $29.56 | 406100 |
| 2025-04-10 | 30.93 | $29.13 | 306224 |
| 2025-04-09 | 31.00 | $29.90 | 301417 |
| 2025-04-08 | 31.06 | $27.66 | 303900 |
| 2025-04-07 | 31.22 | $28.15 | 1.2M |
| 2025-04-04 | 31.38 | $28.43 | 548299 |
| 2025-04-03 | 31.56 | $30.16 | 366500 |
| 2025-04-02 | 31.64 | $31.95 | 235038 |
| 2025-04-01 | 31.66 | $31.57 | 354700 |
| 2025-03-31 | 31.68 | $31.34 | 2.8M |
| 2025-03-28 | 31.75 | $31.29 | 375030 |
| 2025-03-27 | 31.85 | $31.80 | 206600 |
| 2025-03-26 | 31.90 | $32.12 | 219537 |
| 2025-03-25 | 31.95 | $32.37 | 212700 |
| 2025-03-24 | 31.99 | $32.40 | 358664 |
| 2025-03-21 | 32.03 | $31.69 | 127800 |
| 2025-03-20 | 32.11 | $31.91 | 136700 |
| 2025-03-19 | 32.22 | $31.97 | 230241 |
| 2025-03-18 | 32.34 | $31.56 | 218200 |
| 2025-03-17 | 32.49 | $31.81 | 320517 |
| 2025-03-14 | 32.61 | $31.30 | 314500 |
| 2025-03-13 | 32.75 | $30.53 | 649025 |
| 2025-03-12 | 32.92 | $31.10 | 205649 |
| 2025-03-11 | 33.08 | $31.03 | 496700 |
| 2025-03-10 | 33.24 | $31.24 | 450601 |
| 2025-03-07 | 33.40 | $32.02 | 3.6M |
| 2025-03-06 | 33.52 | $31.72 | 524500 |
| 2025-03-05 | 33.66 | $32.40 | 301300 |
| 2025-03-04 | 33.75 | $32.05 | 1.8M |
| 2025-03-03 | 33.85 | $32.62 | 266783 |
| 2025-02-28 | 33.95 | $33.29 | 385941 |
| 2025-02-27 | 34.01 | $32.85 | 159330 |
| 2025-02-26 | 34.09 | $33.20 | 192900 |
| 2025-02-25 | 34.15 | $33.09 | 336736 |
| 2025-02-24 | 34.21 | $33.16 | 251113 |
| 2025-02-21 | 34.27 | $33.32 | 1.5M |
| 2025-02-20 | 34.34 | $34.05 | 711443 |
| 2025-02-19 | 34.36 | $34.38 | 689241 |
| 2025-02-18 | 34.37 | $34.56 | 737900 |
| 2025-02-14 | 34.35 | $34.23 | 939200 |
| 2025-02-13 | 34.34 | $34.25 | 217556 |
| 2025-02-12 | 34.31 | $33.92 | 201500 |
| 2025-02-11 | 34.27 | $34.12 | 122000 |
| 2025-02-10 | 34.20 | $34.35 | 197100 |
| 2025-02-07 | 34.12 | $34.32 | 171005 |
| 2025-02-06 | 34.06 | $34.50 | 438323 |
| 2025-02-05 | 33.99 | $34.50 | 2.0M |
| 2025-02-04 | 33.93 | $34.24 | 172216 |
| 2025-02-03 | 33.88 | $34.14 | 193400 |
| 2025-01-31 | 33.81 | $34.45 | 184874 |
| 2025-01-30 | 33.73 | $34.64 | 185647 |
| 2025-01-29 | 33.64 | $34.33 | 183200 |
| 2025-01-28 | 33.59 | $34.43 | 193900 |
| 2025-01-27 | 33.54 | $34.22 | 216419 |
| 2025-01-24 | 33.51 | $34.53 | 249626 |
| 2025-01-23 | 33.44 | $34.55 | 611100 |
| 2025-01-22 | 33.37 | $34.51 | 1.3M |
| 2025-01-21 | 33.29 | $34.62 | 228900 |
| 2025-01-17 | 33.20 | $34.13 | 169624 |
| 2025-01-16 | 33.19 | $33.98 | 122026 |
| 2025-01-15 | 33.21 | $33.65 | 143900 |
| 2025-01-14 | 33.24 | $33.20 | 131641 |
| 2025-01-13 | 33.30 | $32.77 | 201830 |
| 2025-01-10 | 33.39 | $32.66 | 350400 |
| 2025-01-08 | 33.49 | $33.15 | 195088 |
| 2025-01-07 | 33.57 | $33.04 | 288500 |
| 2025-01-06 | 33.68 | $33.26 | 3.2M |
| 2025-01-03 | 33.77 | $33.27 | 3.4M |
| 2025-01-02 | 33.87 | $32.81 | 117748 |
| 2024-12-31 | 33.99 | $32.85 | 3.5M |
| 2024-12-30 | 34.11 | $32.92 | 168143 |
| 2024-12-27 | 34.22 | $33.21 | 140500 |
| 2024-12-26 | 34.32 | $33.56 | 148605 |
| 2024-12-24 | 34.41 | $33.45 | 71615 |
| 2024-12-23 | 34.50 | $33.18 | 211624 |
| 2024-12-20 | 34.58 | $33.22 | 228500 |
| 2024-12-19 | 34.65 | $32.82 | 115200 |
| 2024-12-18 | 34.71 | $32.82 | 159200 |
| 2024-12-17 | 34.77 | $34.00 | 161600 |
| 2024-12-16 | 34.77 | $34.32 | 90639 |
| 2024-12-13 | 34.74 | $34.24 | 122719 |
| 2024-12-12 | 34.74 | $34.48 | 111221 |
| 2024-12-11 | 34.73 | $34.63 | 157544 |
| 2024-12-10 | 34.73 | $34.50 | 111403 |
| 2024-12-09 | 34.74 | $34.83 | 118213 |
| 2024-12-06 | 34.72 | $35.23 | 279934 |
| 2024-12-05 | 34.66 | $35.13 | 95100 |
| 2024-12-04 | 34.59 | $35.28 | 112329 |
| 2024-12-03 | 34.47 | $35.15 | 388300 |
| 2024-12-02 | 34.33 | $35.17 | 238600 |
| 2024-11-29 | 34.18 | $35.26 | 133800 |
| 2024-11-27 | 34.03 | $35.18 | 163100 |
| 2024-11-26 | 33.90 | $35.22 | 118124 |
| 2024-11-25 | 33.76 | $35.24 | 157100 |
| 2024-11-22 | 33.63 | $34.97 | 68848 |
| 2024-11-21 | 33.50 | $34.57 | 177000 |
| 2024-11-20 | 33.39 | $34.07 | 83436 |
| 2024-11-19 | 33.31 | $33.97 | 86900 |
| 2024-11-18 | 33.23 | $33.94 | 108800 |
| 2024-11-15 | 33.17 | $33.82 | 119613 |
| 2024-11-14 | 33.13 | $34.09 | 89800 |
| 2024-11-13 | 33.07 | $34.38 | 122400 |
| 2024-11-12 | 33.00 | $34.53 | 219932 |
| 2024-11-11 | 32.90 | $34.72 | 138713 |
| 2024-11-08 | 32.80 | $34.44 | 796914 |
| 2024-11-07 | 32.71 | $34.04 | 182900 |
| 2024-11-06 | 32.61 | $33.78 | 245804 |
| 2024-11-05 | 32.54 | $32.82 | 133589 |
| 2024-11-04 | 32.50 | $32.32 | 93703 |
| 2024-11-01 | 32.48 | $32.25 | 74425 |
| 2024-10-31 | 32.48 | $32.27 | 978444 |
| 2024-10-30 | 32.46 | $32.52 | 64534 |
| 2024-10-29 | 32.43 | $32.53 | 83448 |
| 2024-10-28 | 32.40 | $32.56 | 79400 |
| 2024-10-25 | 32.38 | $32.33 | 76300 |
| 2024-10-24 | 32.37 | $32.48 | 75730 |
| 2024-10-23 | 32.34 | $32.35 | 68700 |
| 2024-10-22 | 32.31 | $32.49 | 77000 |
| 2024-10-21 | 32.29 | $32.70 | 103000 |
| 2024-10-18 | 32.25 | $33.00 | 110200 |
| 2024-10-17 | 32.19 | $32.88 | 57913 |
| 2024-10-16 | 32.14 | $32.89 | 87700 |
| 2024-10-15 | 32.07 | $32.70 | 71236 |
| 2024-10-14 | 32.01 | $32.71 | 137530 |
| 2024-10-11 | 31.95 | $32.50 | 121100 |
| 2024-10-10 | 31.88 | $32.13 | 79300 |
| 2024-10-09 | 31.82 | $32.27 | 72300 |
| 2024-10-08 | 31.73 | $32.08 | 118014 |
| 2024-10-07 | 31.64 | $31.93 | 84222 |
| 2024-10-04 | 31.57 | $32.18 | 111021 |
| 2024-10-03 | 31.47 | $31.88 | 92800 |
| 2024-10-02 | 31.41 | $31.98 | 65200 |
| 2024-10-01 | 31.35 | $31.97 | 84500 |
| 2024-09-30 | 31.30 | $32.16 | 125829 |
| 2024-09-27 | 31.26 | $32.08 | 132400 |
| 2024-09-26 | 31.22 | $31.94 | 209126 |
| 2024-09-25 | 31.18 | $31.78 | 93700 |
| 2024-09-24 | 31.15 | $32.00 | 255429 |
| 2024-09-23 | 31.12 | $31.95 | 230718 |
| 2024-09-20 | 31.09 | $31.77 | 73142 |
| 2024-09-19 | 31.04 | $31.91 | 243700 |
| 2024-09-18 | 30.98 | $31.51 | 277700 |
| 2024-09-17 | 30.94 | $31.48 | 149300 |
| 2024-09-16 | 30.90 | $31.42 | 59507 |
| 2024-09-13 | 30.84 | $31.19 | 75303 |
| 2024-09-12 | 30.80 | $30.82 | 40813 |
| 2024-09-11 | 30.75 | $30.58 | 75247 |
| 2024-09-10 | 30.72 | $30.35 | 43921 |
| 2024-09-09 | 30.67 | $30.44 | 34247 |
| 2024-09-06 | 30.62 | $30.23 | 62835 |
| 2024-09-05 | 30.58 | $30.60 | 54900 |
| 2024-09-04 | 30.49 | $30.80 | 37433 |
| 2024-09-03 | 30.40 | $30.89 | 51200 |
| 2024-08-30 | 30.29 | $31.49 | 36600 |
| 2024-08-29 | 30.19 | $31.28 | 101602 |
| 2024-08-28 | 30.14 | $31.09 | 97500 |
| 2024-08-27 | 30.11 | $31.29 | 58900 |
| 2024-08-26 | 30.07 | $31.27 | 54600 |
| 2024-08-23 | 30.02 | $31.31 | 120124 |
| 2024-08-22 | 29.97 | $30.76 | 88700 |
| 2024-08-21 | 29.93 | $30.89 | 87407 |
| 2024-08-20 | 29.87 | $30.53 | 266440 |
| 2024-08-19 | 29.86 | $30.67 | 76900 |
| 2024-08-16 | 29.85 | $30.41 | 47318 |
| 2024-08-15 | 29.84 | $30.32 | 85400 |
| 2024-08-14 | 29.83 | $29.84 | 62804 |
| 2024-08-13 | 29.86 | $29.84 | 97238 |
| 2024-08-12 | 29.91 | $29.38 | 37200 |
| 2024-08-09 | 29.96 | $29.55 | 34004 |
| 2024-08-08 | 29.99 | $29.48 | 59100 |
| 2024-08-07 | 30.01 | $28.79 | 30111 |
| 2024-08-06 | 30.04 | $28.99 | 108533 |
| 2024-08-05 | 30.05 | $28.71 | 103549 |
| 2024-08-02 | 30.08 | $29.45 | 167400 |
| 2024-08-01 | 30.07 | $30.17 | 70900 |
| 2024-07-31 | 30.03 | $30.62 | 158106 |
| 2024-07-30 | 29.96 | $30.41 | 73900 |
| 2024-07-29 | 29.91 | $30.34 | 80934 |
| 2024-07-26 | 29.86 | $30.31 | 66425 |
| 2024-07-25 | 29.82 | $29.87 | 113900 |
| 2024-07-24 | 29.79 | $29.78 | 71300 |
| 2024-07-23 | 29.78 | $30.36 | 50233 |
| 2024-07-22 | 29.74 | $30.42 | 63600 |
| 2024-07-19 | 29.70 | $30.11 | 56815 |
| 2024-07-18 | 29.66 | $30.23 | 143000 |
| 2024-07-17 | 29.63 | $30.48 | 87500 |
| 2024-07-16 | 29.58 | $30.80 | 88200 |
| 2024-07-15 | 29.50 | $30.23 | 75444 |
| 2024-07-12 | 29.47 | $30.16 | 94501 |
| 2024-07-11 | 29.45 | $29.88 | 182115 |
| 2024-07-10 | 29.42 | $29.44 | 65342 |
| 2024-07-09 | 29.42 | $29.22 | 252300 |
| 2024-07-08 | 29.43 | $29.29 | 149818 |
| 2024-07-05 | 29.44 | $29.25 | 74707 |
| 2024-07-03 | 29.45 | $29.38 | 29500 |
| 2024-07-02 | 29.44 | $29.30 | 62611 |
| 2024-07-01 | 29.45 | $29.26 | 88500 |
| 2024-06-28 | 29.47 | $29.45 | 104126 |
| 2024-06-27 | 29.47 | $29.40 | 49100 |
| 2024-06-26 | 29.46 | $29.38 | 51118 |
| 2024-06-25 | 29.47 | $29.52 | 64939 |
| 2024-06-24 | 29.49 | $29.61 | 161617 |
| 2024-06-21 | 29.49 | $29.51 | 42340 |
| 2024-06-20 | 29.51 | $29.48 | 76600 |
| 2024-06-18 | 29.54 | $29.60 | 61700 |
| 2024-06-17 | 29.57 | $29.43 | 69029 |
| 2024-06-14 | 29.61 | $29.27 | 58104 |
| 2024-06-13 | 29.65 | $29.55 | 73949 |
| 2024-06-12 | 29.69 | $29.69 | 123728 |
| 2024-06-11 | 29.71 | $29.37 | 41900 |
| 2024-06-10 | 29.73 | $29.50 | 61700 |
| 2024-06-07 | 29.75 | $29.30 | 48829 |
| 2024-06-06 | 29.77 | $29.49 | 65000 |
| 2024-06-05 | 29.78 | $29.55 | 98443 |
| 2024-06-04 | 29.78 | $29.22 | 67900 |
| 2024-06-03 | 29.79 | $29.43 | 65300 |
| 2024-05-31 | 29.78 | $29.67 | 60300 |
| 2024-05-30 | 29.75 | $29.39 | 61900 |
| 2024-05-29 | 29.72 | $29.31 | 57300 |
| 2024-05-28 | 29.70 | $29.59 | 80026 |
| 2024-05-24 | 29.69 | $29.83 | 36932 |
| 2024-05-23 | 29.66 | $29.60 | 52323 |
| 2024-05-22 | 29.63 | $29.90 | 97800 |
| 2024-05-21 | 29.59 | $30.16 | 56649 |
| 2024-05-20 | 29.54 | $30.18 | 57700 |
| 2024-05-17 | 29.47 | $30.16 | 56723 |
| 2024-05-16 | 29.39 | $30.13 | 78200 |
| 2024-05-15 | 29.32 | $30.33 | 81900 |
| 2024-05-14 | 29.24 | $30.00 | 97249 |
| 2024-05-13 | 29.18 | $29.80 | 73000 |
| 2024-05-10 | 29.14 | $29.86 | 94300 |
| 2024-05-09 | 29.12 | $29.89 | 88224 |
| 2024-05-08 | 29.12 | $29.56 | 63700 |
| 2024-05-07 | 29.13 | $29.56 | 169400 |
| 2024-05-06 | 29.16 | $29.53 | 105600 |
| 2024-05-03 | 29.19 | $29.19 | 51013 |
| 2024-05-02 | 29.24 | $28.96 | 94200 |
| 2024-05-01 | 29.29 | $28.81 | 40100 |
| 2024-04-30 | 29.36 | $28.91 | 40206 |
| 2024-04-29 | 29.42 | $29.37 | 75326 |
| 2024-04-26 | 29.47 | $29.21 | 54106 |
| 2024-04-25 | 29.54 | $29.07 | 49800 |
| 2024-04-24 | 29.61 | $29.15 | 51300 |
| 2024-04-23 | 29.66 | $29.11 | 49200 |
| 2024-04-22 | 29.71 | $28.78 | 67739 |
| 2024-04-19 | 29.79 | $28.57 | 302600 |
| 2024-04-18 | 29.87 | $28.66 | 95400 |
| 2024-04-17 | 29.94 | $28.75 | 168603 |
| 2024-04-16 | 29.99 | $28.87 | 127000 |
| 2024-04-15 | 30.02 | $28.99 | 98539 |
| 2024-04-12 | 30.04 | $29.40 | 85711 |
| 2024-04-11 | 30.05 | $29.85 | 53800 |
| 2024-04-10 | 30.05 | $29.77 | 85737 |
| 2024-04-09 | 30.05 | $30.22 | 71018 |
| 2024-04-08 | 30.01 | $30.24 | 66648 |
| 2024-04-05 | 29.98 | $30.20 | 62930 |
| 2024-04-04 | 29.95 | $29.86 | 92298 |
| 2024-04-03 | 29.93 | $30.21 | 128345 |
| 2024-04-02 | 29.88 | $30.08 | 4.3M |
| 2024-04-01 | 29.85 | $30.41 | 126206 |
| 2024-03-28 | 29.79 | $30.54 | 66900 |
| 2024-03-27 | 29.73 | $30.56 | 155833 |
| 2024-03-26 | 29.65 | $30.17 | 81500 |
| 2024-03-25 | 29.59 | $30.15 | 65214 |
| 2024-03-22 | 29.52 | $30.20 | 81925 |
| 2024-03-21 | 29.46 | $30.36 | 61123 |
| 2024-03-20 | 29.37 | $30.04 | 51200 |
| 2024-03-19 | 29.28 | $29.71 | 210345 |
| 2024-03-18 | 29.21 | $29.50 | 54400 |
| 2024-03-15 | 29.16 | $29.42 | 37700 |
| 2024-03-14 | 29.12 | $29.51 | 76600 |
| 2024-03-13 | 29.06 | $29.79 | 74729 |
| 2024-03-12 | 28.97 | $29.73 | 48300 |
| 2024-03-11 | 28.90 | $29.57 | 37422 |
| 2024-03-08 | 28.84 | $29.61 | 58200 |
| 2024-03-07 | 28.77 | $29.65 | 97211 |
| 2024-03-06 | 28.68 | $29.39 | 54300 |
| 2024-03-05 | 28.60 | $29.14 | 70627 |
| 2024-03-04 | 28.52 | $29.47 | 70227 |
| 2024-03-01 | 28.44 | $29.37 | 56300 |
| 2024-02-29 | 28.36 | $29.19 | 30500 |
| 2024-02-28 | 28.26 | $29.03 | 36131 |
| 2024-02-27 | 28.20 | $28.99 | 47506 |
| 2024-02-26 | 28.13 | $28.81 | 80034 |
| 2024-02-23 | 28.07 | $28.87 | 65900 |
| 2024-02-22 | 27.99 | $28.64 | 81200 |
| 2024-02-21 | 27.92 | $28.25 | 41110 |
| 2024-02-20 | 27.88 | $28.31 | 105949 |
| 2024-02-16 | 27.84 | $28.42 | 138735 |
| 2024-02-15 | 27.78 | $28.65 | 53337 |
| 2024-02-14 | 27.70 | $28.33 | 223720 |
| 2024-02-13 | 27.63 | $27.92 | 81300 |
| 2024-02-12 | 27.58 | $28.42 | 82003 |
| 2024-02-09 | 27.52 | $28.33 | 50636 |
| 2024-02-08 | 27.47 | $28.17 | 86200 |
| 2024-02-07 | 27.42 | $27.97 | 70500 |
| 2024-02-06 | 27.38 | $27.73 | 90934 |
| 2024-02-05 | 27.36 | $27.56 | 112900 |
| 2024-02-02 | 27.32 | $27.85 | 88525 |
| 2024-02-01 | 27.27 | $27.66 | 74500 |
| 2024-01-31 | 27.23 | $27.31 | 67239 |
| 2024-01-30 | 27.22 | $27.72 | 62133 |
| 2024-01-29 | 27.20 | $27.73 | 162711 |
| 2024-01-26 | 27.19 | $27.46 | 48800 |
| 2024-01-25 | 27.20 | $27.44 | 61929 |
| 2024-01-24 | 27.20 | $27.26 | 71503 |
| 2024-01-23 | 27.21 | $27.42 | 89900 |
| 2024-01-22 | 27.21 | $27.46 | 89524 |
| 2024-01-19 | 27.18 | $27.25 | 86500 |
| 2024-01-18 | 27.19 | $27.03 | 81749 |
| 2024-01-17 | 27.20 | $26.82 | 79600 |
| 2024-01-16 | 27.21 | $27.07 | 132809 |
| 2024-01-12 | 27.22 | $27.20 | 69129 |
| 2024-01-11 | 27.20 | $27.22 | 86800 |
| 2024-01-10 | 27.16 | $27.28 | 94000 |
| 2024-01-09 | 27.11 | $27.16 | 49700 |
| 2024-01-08 | 27.05 | $27.22 | 111530 |
| 2024-01-05 | 26.98 | $26.86 | 55615 |
| 2024-01-04 | 26.92 | $26.81 | 105318 |
| 2024-01-03 | 26.87 | $26.84 | 65303 |
| 2024-01-02 | 26.83 | $27.19 | 147443 |
| 2023-12-29 | 26.76 | $27.30 | 72603 |
| 2023-12-28 | 26.67 | $27.60 | 64400 |
| 2023-12-27 | 26.55 | $27.53 | 99900 |
| 2023-12-26 | 26.43 | $27.57 | 73145 |
| 2023-12-22 | 26.31 | $27.39 | 52145 |
| 2023-12-21 | 26.20 | $27.33 | 55303 |
| 2023-12-20 | 26.09 | $26.98 | 107909 |
| 2023-12-19 | 25.99 | $27.43 | 119010 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.39
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.23
Average
33.35
Maximum
40.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.39 | $40.60 | 610777 |
| 2026-07-23 | 40.37 | $40.38 | 996100 |
| 2026-07-22 | 40.37 | $40.53 | 498444 |
| 2026-07-21 | 40.35 | $40.53 | 2.6M |
| 2026-07-20 | 40.33 | $40.27 | 1.0M |
| 2026-07-17 | 40.34 | $40.42 | 678000 |
| 2026-07-16 | 40.33 | $40.61 | 745810 |
| 2026-07-15 | 40.30 | $40.53 | 1.4M |
| 2026-07-14 | 40.28 | $40.57 | 530200 |
| 2026-07-13 | 40.25 | $40.50 | 1.3M |
| 2026-07-10 | 40.22 | $40.58 | 687829 |
| 2026-07-09 | 40.18 | $40.54 | 497100 |
| 2026-07-08 | 40.15 | $40.11 | 873600 |
| 2026-07-07 | 40.15 | $40.38 | 579035 |
| 2026-07-06 | 40.13 | $40.60 | 780248 |
| 2026-07-02 | 40.08 | $40.38 | 1.1M |
| 2026-07-01 | 40.05 | $40.44 | 1.0M |
| 2026-06-30 | 40.00 | $40.58 | 1.2M |
| 2026-06-29 | 39.94 | $40.50 | 853500 |
| 2026-06-26 | 39.88 | $40.34 | 827200 |
| 2026-06-25 | 39.84 | $40.53 | 1.3M |
| 2026-06-24 | 39.76 | $40.11 | 645644 |
| 2026-06-23 | 39.73 | $39.91 | 618268 |
| 2026-06-22 | 39.71 | $40.32 | 906719 |
| 2026-06-18 | 39.64 | $40.11 | 719212 |
| 2026-06-17 | 39.59 | $39.87 | 1.1M |
| 2026-06-16 | 39.57 | $40.37 | 862100 |
| 2026-06-15 | 39.48 | $40.57 | 751263 |
| 2026-06-12 | 39.37 | $40.14 | 550607 |
| 2026-06-11 | 39.28 | $39.71 | 884505 |
| 2026-06-10 | 39.24 | $38.85 | 627927 |
| 2026-06-09 | 39.28 | $39.46 | 1.6M |
| 2026-06-08 | 39.26 | $39.25 | 535600 |
| 2026-06-05 | 39.26 | $39.32 | 967933 |
| 2026-06-04 | 39.26 | $40.13 | 555600 |
| 2026-06-03 | 39.17 | $40.04 | 381407 |
| 2026-06-02 | 39.07 | $40.12 | 584840 |
| 2026-06-01 | 38.96 | $39.91 | 925943 |
| 2026-05-29 | 38.86 | $39.69 | 545900 |
| 2026-05-28 | 38.78 | $39.61 | 910800 |
| 2026-05-27 | 38.69 | $39.42 | 569442 |
| 2026-05-26 | 38.61 | $39.55 | 590303 |
| 2026-05-22 | 38.51 | $39.19 | 507100 |
| 2026-05-21 | 38.44 | $38.76 | 1.0M |
| 2026-05-20 | 38.41 | $38.63 | 644644 |
| 2026-05-19 | 38.39 | $38.15 | 790800 |
| 2026-05-18 | 38.41 | $38.36 | 826046 |
| 2026-05-15 | 38.42 | $38.37 | 897031 |
| 2026-05-14 | 38.42 | $38.93 | 3.7M |
| 2026-05-13 | 38.37 | $38.73 | 691715 |
| 2026-05-12 | 38.33 | $38.70 | 780300 |
| 2026-05-11 | 38.29 | $38.86 | 645226 |
| 2026-05-08 | 38.23 | $38.83 | 684800 |
| 2026-05-07 | 38.17 | $38.71 | 718159 |
| 2026-05-06 | 38.11 | $39.17 | 752116 |
| 2026-05-05 | 38.00 | $38.79 | 435336 |
| 2026-05-04 | 37.91 | $38.45 | 519212 |
| 2026-05-01 | 37.86 | $38.50 | 451503 |
| 2026-04-30 | 37.79 | $38.49 | 1.1M |
| 2026-04-29 | 37.72 | $37.85 | 676600 |
| 2026-04-28 | 37.70 | $37.99 | 544309 |
| 2026-04-27 | 37.67 | $38.34 | 380400 |
| 2026-04-24 | 37.60 | $38.24 | 514148 |
| 2026-04-23 | 37.53 | $38.23 | 536700 |
| 2026-04-22 | 37.46 | $38.37 | 570844 |
| 2026-04-21 | 37.36 | $38.46 | 824600 |
| 2026-04-20 | 37.25 | $38.64 | 694904 |
| 2026-04-17 | 37.10 | $38.51 | 928400 |
| 2026-04-16 | 36.96 | $37.92 | 862700 |
| 2026-04-15 | 36.85 | $37.84 | 898830 |
| 2026-04-14 | 36.75 | $37.82 | 1.1M |
| 2026-04-13 | 36.64 | $37.64 | 641200 |
| 2026-04-10 | 36.53 | $37.17 | 933429 |
| 2026-04-09 | 36.46 | $37.43 | 936200 |
| 2026-04-08 | 36.36 | $37.47 | 1.1M |
| 2026-04-07 | 36.25 | $36.54 | 1.2M |
| 2026-04-06 | 36.21 | $36.60 | 535224 |
| 2026-04-02 | 36.17 | $36.41 | 1.4M |
| 2026-04-01 | 36.15 | $36.32 | 959700 |
| 2026-03-31 | 36.13 | $35.96 | 1.3M |
| 2026-03-30 | 36.15 | $34.97 | 1.1M |
| 2026-03-27 | 36.27 | $35.23 | 747800 |
| 2026-03-26 | 36.38 | $35.73 | 763446 |
| 2026-03-25 | 36.45 | $36.23 | 1.1M |
| 2026-03-24 | 36.48 | $36.03 | 935343 |
| 2026-03-23 | 36.52 | $35.87 | 1.1M |
| 2026-03-20 | 36.59 | $35.32 | 766820 |
| 2026-03-19 | 36.73 | $36.08 | 876248 |
| 2026-03-18 | 36.79 | $36.03 | 6.7M |
| 2026-03-17 | 36.87 | $36.36 | 559100 |
| 2026-03-16 | 36.93 | $36.09 | 652600 |
| 2026-03-13 | 37.02 | $35.78 | 677135 |
| 2026-03-12 | 37.15 | $35.88 | 922407 |
| 2026-03-11 | 37.28 | $36.55 | 794358 |
| 2026-03-10 | 37.36 | $36.62 | 966336 |
| 2026-03-09 | 37.43 | $36.88 | 1.1M |
| 2026-03-06 | 37.49 | $36.66 | 11.3M |
| 2026-03-05 | 37.58 | $37.19 | 575922 |
| 2026-03-04 | 37.62 | $37.66 | 627200 |
| 2026-03-03 | 37.62 | $37.53 | 739816 |
| 2026-03-02 | 37.63 | $38.07 | 817500 |
| 2026-02-27 | 37.58 | $38.06 | 468506 |
| 2026-02-26 | 37.53 | $38.26 | 672600 |
| 2026-02-25 | 37.45 | $37.92 | 1.2M |
| 2026-02-24 | 37.40 | $37.71 | 520500 |
| 2026-02-23 | 37.37 | $37.15 | 487631 |
| 2026-02-20 | 37.39 | $37.84 | 749400 |
| 2026-02-19 | 37.35 | $37.63 | 597418 |
| 2026-02-18 | 37.32 | $37.67 | 711315 |
| 2026-02-17 | 37.28 | $37.41 | 844940 |
| 2026-02-13 | 37.26 | $37.48 | 672929 |
| 2026-02-12 | 37.24 | $36.96 | 878300 |
| 2026-02-11 | 37.27 | $37.49 | 956000 |
| 2026-02-10 | 37.25 | $37.67 | 463624 |
| 2026-02-09 | 37.20 | $37.67 | 476319 |
| 2026-02-06 | 37.16 | $37.49 | 571800 |
| 2026-02-05 | 37.12 | $36.59 | 1.0M |
| 2026-02-04 | 37.18 | $36.98 | 806024 |
| 2026-02-03 | 37.20 | $36.89 | 796635 |
| 2026-02-02 | 37.23 | $37.05 | 828400 |
| 2026-01-30 | 37.25 | $36.81 | 788335 |
| 2026-01-29 | 37.29 | $37.27 | 989037 |
| 2026-01-28 | 37.30 | $37.40 | 650900 |
| 2026-01-27 | 37.29 | $37.46 | 1.1M |
| 2026-01-26 | 37.27 | $37.59 | 389100 |
| 2026-01-23 | 37.23 | $37.47 | 643900 |
| 2026-01-22 | 37.21 | $37.71 | 1.2M |
| 2026-01-21 | 37.16 | $37.51 | 1.9M |
| 2026-01-20 | 37.12 | $36.98 | 595900 |
| 2026-01-16 | 37.13 | $37.57 | 994200 |
| 2026-01-15 | 37.09 | $37.73 | 792400 |
| 2026-01-14 | 37.02 | $37.54 | 683200 |
| 2026-01-13 | 36.97 | $37.56 | 614821 |
| 2026-01-12 | 36.90 | $37.49 | 599500 |
| 2026-01-09 | 36.84 | $37.47 | 952533 |
| 2026-01-08 | 36.78 | $37.30 | 1.0M |
| 2026-01-07 | 36.72 | $37.28 | 890048 |
| 2026-01-06 | 36.66 | $37.56 | 773542 |
| 2026-01-05 | 36.57 | $37.08 | 1.2M |
| 2026-01-02 | 36.51 | $36.63 | 920734 |
| 2025-12-31 | 36.50 | $36.38 | 498537 |
| 2025-12-30 | 36.51 | $36.69 | 487600 |
| 2025-12-29 | 36.49 | $36.74 | 463637 |
| 2025-12-26 | 36.47 | $36.90 | 333112 |
| 2025-12-24 | 36.42 | $36.89 | 423300 |
| 2025-12-23 | 36.37 | $36.78 | 885928 |
| 2025-12-22 | 36.33 | $36.83 | 846746 |
| 2025-12-19 | 36.28 | $36.51 | 1.6M |
| 2025-12-18 | 36.25 | $36.37 | 343700 |
| 2025-12-17 | 36.24 | $36.20 | 458400 |
| 2025-12-16 | 36.24 | $36.35 | 543904 |
| 2025-12-15 | 36.23 | $36.59 | 478967 |
| 2025-12-12 | 36.20 | $36.67 | 717000 |
| 2025-12-11 | 36.15 | $37.02 | 438400 |
| 2025-12-10 | 36.05 | $36.77 | 759105 |
| 2025-12-09 | 35.98 | $36.40 | 576740 |
| 2025-12-08 | 35.94 | $36.38 | 703024 |
| 2025-12-05 | 35.89 | $36.43 | 374200 |
| 2025-12-04 | 35.83 | $36.50 | 1.1M |
| 2025-12-03 | 35.76 | $36.35 | 445224 |
| 2025-12-02 | 35.70 | $36.14 | 478917 |
| 2025-12-01 | 35.65 | $36.21 | 362375 |
| 2025-11-28 | 35.59 | $36.41 | 250818 |
| 2025-11-26 | 35.51 | $36.13 | 734107 |
| 2025-11-25 | 35.44 | $35.95 | 944743 |
| 2025-11-24 | 35.39 | $35.35 | 546822 |
| 2025-11-21 | 35.39 | $35.06 | 385600 |
| 2025-11-20 | 35.43 | $34.33 | 528401 |
| 2025-11-19 | 35.54 | $34.87 | 717900 |
| 2025-11-18 | 35.61 | $34.91 | 980536 |
| 2025-11-17 | 35.69 | $34.95 | 673241 |
| 2025-11-14 | 35.77 | $35.48 | 474000 |
| 2025-11-13 | 35.80 | $35.57 | 717700 |
| 2025-11-12 | 35.82 | $36.16 | 787743 |
| 2025-11-11 | 35.78 | $36.15 | 466200 |
| 2025-11-10 | 35.75 | $35.95 | 484041 |
| 2025-11-07 | 35.72 | $35.66 | 469042 |
| 2025-11-06 | 35.73 | $35.21 | 520900 |
| 2025-11-05 | 35.79 | $35.66 | 373800 |
| 2025-11-04 | 35.80 | $35.37 | 478114 |
| 2025-11-03 | 35.84 | $35.91 | 601503 |
| 2025-10-31 | 35.84 | $35.73 | 657000 |
| 2025-10-30 | 35.85 | $35.44 | 446248 |
| 2025-10-29 | 35.89 | $35.63 | 719829 |
| 2025-10-28 | 35.92 | $36.02 | 468400 |
| 2025-10-27 | 35.91 | $36.40 | 393933 |
| 2025-10-24 | 35.86 | $36.20 | 378948 |
| 2025-10-23 | 35.82 | $36.00 | 1.0M |
| 2025-10-22 | 35.80 | $35.76 | 429900 |
| 2025-10-21 | 35.80 | $36.01 | 519900 |
| 2025-10-20 | 35.78 | $35.81 | 1.2M |
| 2025-10-17 | 35.78 | $35.40 | 523240 |
| 2025-10-16 | 35.82 | $35.28 | 385701 |
| 2025-10-15 | 35.88 | $35.72 | 860418 |
| 2025-10-14 | 35.89 | $35.61 | 1.2M |
| 2025-10-13 | 35.92 | $35.31 | 435100 |
| 2025-10-10 | 35.99 | $34.91 | 920711 |
| 2025-10-09 | 36.10 | $35.96 | 429234 |
| 2025-10-08 | 36.11 | $36.24 | 5.0M |
| 2025-10-07 | 36.10 | $36.06 | 556305 |
| 2025-10-06 | 36.11 | $36.31 | 441000 |
| 2025-10-03 | 36.08 | $36.23 | 325008 |
| 2025-10-02 | 36.07 | $36.26 | 448200 |
| 2025-10-01 | 36.05 | $36.11 | 669600 |
| 2025-09-30 | 36.04 | $36.15 | 334726 |
| 2025-09-29 | 36.03 | $36.23 | 415600 |
| 2025-09-26 | 36.01 | $36.14 | 478147 |
| 2025-09-25 | 36.00 | $35.71 | 459600 |
| 2025-09-24 | 36.03 | $35.97 | 269500 |
| 2025-09-23 | 36.03 | $36.20 | 359500 |
| 2025-09-22 | 36.01 | $36.30 | 396800 |
| 2025-09-19 | 35.98 | $36.25 | 1.8M |
| 2025-09-18 | 35.96 | $36.52 | 363800 |
| 2025-09-17 | 35.90 | $36.21 | 901432 |
| 2025-09-16 | 35.86 | $36.11 | 834148 |
| 2025-09-15 | 35.84 | $36.30 | 568213 |
| 2025-09-12 | 35.79 | $36.19 | 527000 |
| 2025-09-11 | 35.75 | $36.44 | 882500 |
| 2025-09-10 | 35.67 | $35.99 | 411400 |
| 2025-09-09 | 35.64 | $36.04 | 298510 |
| 2025-09-08 | 35.60 | $36.06 | 286500 |
| 2025-09-05 | 35.55 | $36.00 | 342100 |
| 2025-09-04 | 35.50 | $35.99 | 578149 |
| 2025-09-03 | 35.45 | $35.64 | 394900 |
| 2025-09-02 | 35.43 | $35.65 | 776320 |
| 2025-08-29 | 35.41 | $35.83 | 400327 |
| 2025-08-28 | 35.36 | $36.05 | 413326 |
| 2025-08-27 | 35.29 | $36.02 | 750749 |
| 2025-08-26 | 35.21 | $35.85 | 460216 |
| 2025-08-25 | 35.15 | $35.68 | 264400 |
| 2025-08-22 | 35.09 | $35.87 | 298907 |
| 2025-08-21 | 35.01 | $35.14 | 243000 |
| 2025-08-20 | 35.00 | $35.26 | 370830 |
| 2025-08-19 | 34.97 | $35.29 | 298426 |
| 2025-08-18 | 34.93 | $35.20 | 2.5M |
| 2025-08-15 | 34.91 | $35.10 | 237335 |
| 2025-08-14 | 34.88 | $35.21 | 375000 |
| 2025-08-13 | 34.85 | $35.59 | 320900 |
| 2025-08-12 | 34.77 | $35.10 | 303400 |
| 2025-08-11 | 34.74 | $34.61 | 220000 |
| 2025-08-08 | 34.75 | $34.68 | 328233 |
| 2025-08-07 | 34.76 | $34.76 | 370100 |
| 2025-08-06 | 34.76 | $34.80 | 337232 |
| 2025-08-05 | 34.76 | $34.81 | 591231 |
| 2025-08-04 | 34.75 | $34.92 | 308727 |
| 2025-08-01 | 34.73 | $34.37 | 374723 |
| 2025-07-31 | 34.77 | $34.82 | 413606 |
| 2025-07-30 | 34.76 | $35.01 | 342324 |
| 2025-07-29 | 34.74 | $35.07 | 257000 |
| 2025-07-28 | 34.70 | $35.21 | 607910 |
| 2025-07-25 | 34.65 | $35.22 | 463500 |
| 2025-07-24 | 34.59 | $35.08 | 1.3M |
| 2025-07-23 | 34.54 | $35.18 | 1.7M |
| 2025-07-22 | 34.47 | $35.00 | 320813 |
| 2025-07-21 | 34.41 | $34.69 | 329200 |
| 2025-07-18 | 34.39 | $34.83 | 224606 |
| 2025-07-17 | 34.34 | $34.73 | 448816 |
| 2025-07-16 | 34.30 | $34.41 | 446244 |
| 2025-07-15 | 34.29 | $34.21 | 254617 |
| 2025-07-14 | 34.29 | $34.70 | 296245 |
| 2025-07-11 | 34.25 | $34.49 | 178100 |
| 2025-07-10 | 34.23 | $34.84 | 771909 |
| 2025-07-09 | 34.16 | $34.77 | 1.1M |
| 2025-07-08 | 34.10 | $34.63 | 428217 |
| 2025-07-07 | 34.04 | $34.79 | 189311 |
| 2025-07-03 | 33.96 | $34.87 | 310244 |
| 2025-07-02 | 33.87 | $34.80 | 538928 |
| 2025-07-01 | 33.77 | $34.63 | 548546 |
| 2025-06-30 | 33.68 | $34.41 | 221500 |
| 2025-06-27 | 33.60 | $34.37 | 274500 |
| 2025-06-26 | 33.52 | $34.06 | 317900 |
| 2025-06-25 | 33.46 | $33.70 | 246800 |
| 2025-06-24 | 33.44 | $34.23 | 272700 |
| 2025-06-23 | 33.36 | $33.66 | 509302 |
| 2025-06-20 | 33.32 | $33.32 | 261335 |
| 2025-06-18 | 33.32 | $33.41 | 148100 |
| 2025-06-17 | 33.31 | $33.33 | 521500 |
| 2025-06-16 | 33.31 | $33.67 | 237300 |
| 2025-06-13 | 33.27 | $33.23 | 195315 |
| 2025-06-12 | 33.28 | $33.69 | 649809 |
| 2025-06-11 | 33.24 | $33.65 | 189524 |
| 2025-06-10 | 33.19 | $33.72 | 139500 |
| 2025-06-09 | 33.14 | $33.74 | 147341 |
| 2025-06-06 | 33.07 | $33.72 | 163100 |
| 2025-06-05 | 33.01 | $33.42 | 218700 |
| 2025-06-04 | 32.96 | $33.53 | 147501 |
| 2025-06-03 | 32.90 | $33.61 | 599700 |
| 2025-06-02 | 32.83 | $33.36 | 326037 |
| 2025-05-30 | 32.77 | $33.19 | 166723 |
| 2025-05-29 | 32.73 | $33.19 | 312965 |
| 2025-05-28 | 32.68 | $33.18 | 327800 |
| 2025-05-27 | 32.63 | $33.37 | 153715 |
| 2025-05-23 | 32.55 | $32.75 | 311000 |
| 2025-05-22 | 32.53 | $32.92 | 318416 |
| 2025-05-21 | 32.49 | $32.97 | 211300 |
| 2025-05-20 | 32.43 | $33.63 | 381322 |
| 2025-05-19 | 32.31 | $33.73 | 199100 |
| 2025-05-16 | 32.16 | $33.83 | 190800 |
| 2025-05-15 | 31.98 | $33.53 | 177100 |
| 2025-05-14 | 31.82 | $33.29 | 282437 |
| 2025-05-13 | 31.67 | $33.42 | 255914 |
| 2025-05-12 | 31.48 | $33.23 | 337400 |
| 2025-05-09 | 31.30 | $32.25 | 175600 |
| 2025-05-08 | 31.20 | $32.28 | 345900 |
| 2025-05-07 | 31.08 | $31.87 | 372518 |
| 2025-05-06 | 31.00 | $31.76 | 466703 |
| 2025-05-05 | 30.92 | $32.01 | 168300 |
| 2025-05-02 | 30.80 | $32.07 | 224149 |
| 2025-05-01 | 30.67 | $31.43 | 402700 |
| 2025-04-30 | 30.59 | $31.45 | 633900 |
| 2025-04-29 | 30.50 | $31.42 | 229500 |
| 2025-04-28 | 30.40 | $31.23 | 192233 |
| 2025-04-25 | 30.32 | $31.09 | 220500 |
| 2025-04-24 | 30.23 | $31.07 | 341622 |
| 2025-04-23 | 30.15 | $30.30 | 171600 |
| 2025-04-22 | 30.13 | $29.88 | 426233 |
| 2025-04-21 | 30.16 | $29.11 | 461139 |
| 2025-04-17 | 30.27 | $29.86 | 466616 |
| 2025-04-16 | 30.31 | $29.67 | 232776 |
| 2025-04-15 | 30.38 | $30.00 | 228700 |
| 2025-04-14 | 30.42 | $29.94 | 228649 |
| 2025-04-11 | 30.47 | $29.56 | 406100 |
| 2025-04-10 | 30.56 | $29.13 | 306224 |
| 2025-04-09 | 30.71 | $29.90 | 301417 |
| 2025-04-08 | 30.80 | $27.66 | 303900 |
| 2025-04-07 | 31.13 | $28.15 | 1.2M |
| 2025-04-04 | 31.44 | $28.43 | 548299 |
| 2025-04-03 | 31.76 | $30.16 | 366500 |
| 2025-04-02 | 31.93 | $31.95 | 235038 |
| 2025-04-01 | 31.93 | $31.57 | 354700 |
| 2025-03-31 | 31.97 | $31.34 | 2.8M |
| 2025-03-28 | 32.03 | $31.29 | 375030 |
| 2025-03-27 | 32.11 | $31.80 | 206600 |
| 2025-03-26 | 32.14 | $32.12 | 219537 |
| 2025-03-25 | 32.14 | $32.37 | 212700 |
| 2025-03-24 | 32.12 | $32.40 | 358664 |
| 2025-03-21 | 32.09 | $31.69 | 127800 |
| 2025-03-20 | 32.13 | $31.91 | 136700 |
| 2025-03-19 | 32.16 | $31.97 | 230241 |
| 2025-03-18 | 32.18 | $31.56 | 218200 |
| 2025-03-17 | 32.24 | $31.81 | 320517 |
| 2025-03-14 | 32.29 | $31.30 | 314500 |
| 2025-03-13 | 32.39 | $30.53 | 649025 |
| 2025-03-12 | 32.59 | $31.10 | 205649 |
| 2025-03-11 | 32.74 | $31.03 | 496700 |
| 2025-03-10 | 32.92 | $31.24 | 450601 |
| 2025-03-07 | 33.10 | $32.02 | 3.6M |
| 2025-03-06 | 33.21 | $31.72 | 524500 |
| 2025-03-05 | 33.37 | $32.40 | 301300 |
| 2025-03-04 | 33.47 | $32.05 | 1.8M |
| 2025-03-03 | 33.62 | $32.62 | 266783 |
| 2025-02-28 | 33.73 | $33.29 | 385941 |
| 2025-02-27 | 33.78 | $32.85 | 159330 |
| 2025-02-26 | 33.87 | $33.20 | 192900 |
| 2025-02-25 | 33.94 | $33.09 | 336736 |
| 2025-02-24 | 34.03 | $33.16 | 251113 |
| 2025-02-21 | 34.13 | $33.32 | 1.5M |
| 2025-02-20 | 34.21 | $34.05 | 711443 |
| 2025-02-19 | 34.23 | $34.38 | 689241 |
| 2025-02-18 | 34.21 | $34.56 | 737900 |
| 2025-02-14 | 34.18 | $34.23 | 939200 |
| 2025-02-13 | 34.17 | $34.25 | 217556 |
| 2025-02-12 | 34.16 | $33.92 | 201500 |
| 2025-02-11 | 34.19 | $34.12 | 122000 |
| 2025-02-10 | 34.19 | $34.35 | 197100 |
| 2025-02-07 | 34.18 | $34.32 | 171005 |
| 2025-02-06 | 34.16 | $34.50 | 438323 |
| 2025-02-05 | 34.13 | $34.50 | 2.0M |
| 2025-02-04 | 34.09 | $34.24 | 172216 |
| 2025-02-03 | 34.07 | $34.14 | 193400 |
| 2025-01-31 | 34.06 | $34.45 | 184874 |
| 2025-01-30 | 34.02 | $34.64 | 185647 |
| 2025-01-29 | 33.96 | $34.33 | 183200 |
| 2025-01-28 | 33.92 | $34.43 | 193900 |
| 2025-01-27 | 33.87 | $34.22 | 216419 |
| 2025-01-24 | 33.83 | $34.53 | 249626 |
| 2025-01-23 | 33.75 | $34.55 | 611100 |
| 2025-01-22 | 33.67 | $34.51 | 1.3M |
| 2025-01-21 | 33.58 | $34.62 | 228900 |
| 2025-01-17 | 33.47 | $34.13 | 169624 |
| 2025-01-16 | 33.40 | $33.98 | 122026 |
| 2025-01-15 | 33.34 | $33.65 | 143900 |
| 2025-01-14 | 33.31 | $33.20 | 131641 |
| 2025-01-13 | 33.32 | $32.77 | 201830 |
| 2025-01-10 | 33.38 | $32.66 | 350400 |
| 2025-01-08 | 33.46 | $33.15 | 195088 |
| 2025-01-07 | 33.49 | $33.04 | 288500 |
| 2025-01-06 | 33.54 | $33.26 | 3.2M |
| 2025-01-03 | 33.57 | $33.27 | 3.4M |
| 2025-01-02 | 33.60 | $32.81 | 117748 |
| 2024-12-31 | 33.68 | $32.85 | 3.5M |
| 2024-12-30 | 33.77 | $32.92 | 168143 |
| 2024-12-27 | 33.86 | $33.21 | 140500 |
| 2024-12-26 | 33.92 | $33.56 | 148605 |
| 2024-12-24 | 33.96 | $33.45 | 71615 |
| 2024-12-23 | 34.02 | $33.18 | 211624 |
| 2024-12-20 | 34.10 | $33.22 | 228500 |
| 2024-12-19 | 34.20 | $32.82 | 115200 |
| 2024-12-18 | 34.34 | $32.82 | 159200 |
| 2024-12-17 | 34.50 | $34.00 | 161600 |
| 2024-12-16 | 34.56 | $34.32 | 90639 |
| 2024-12-13 | 34.58 | $34.24 | 122719 |
| 2024-12-12 | 34.62 | $34.48 | 111221 |
| 2024-12-11 | 34.63 | $34.63 | 157544 |
| 2024-12-10 | 34.63 | $34.50 | 111403 |
| 2024-12-09 | 34.65 | $34.83 | 118213 |
| 2024-12-06 | 34.63 | $35.23 | 279934 |
| 2024-12-05 | 34.56 | $35.13 | 95100 |
| 2024-12-04 | 34.50 | $35.28 | 112329 |
| 2024-12-03 | 34.42 | $35.15 | 388300 |
| 2024-12-02 | 34.34 | $35.17 | 238600 |
| 2024-11-29 | 34.26 | $35.26 | 133800 |
| 2024-11-27 | 34.15 | $35.18 | 163100 |
| 2024-11-26 | 34.04 | $35.22 | 118124 |
| 2024-11-25 | 33.92 | $35.24 | 157100 |
| 2024-11-22 | 33.78 | $34.97 | 68848 |
| 2024-11-21 | 33.65 | $34.57 | 177000 |
| 2024-11-20 | 33.56 | $34.07 | 83436 |
| 2024-11-19 | 33.50 | $33.97 | 86900 |
| 2024-11-18 | 33.45 | $33.94 | 108800 |
| 2024-11-15 | 33.40 | $33.82 | 119613 |
| 2024-11-14 | 33.36 | $34.09 | 89800 |
| 2024-11-13 | 33.28 | $34.38 | 122400 |
| 2024-11-12 | 33.17 | $34.53 | 219932 |
| 2024-11-11 | 33.02 | $34.72 | 138713 |
| 2024-11-08 | 32.85 | $34.44 | 796914 |
| 2024-11-07 | 32.68 | $34.04 | 182900 |
| 2024-11-06 | 32.53 | $33.78 | 245804 |
| 2024-11-05 | 32.40 | $32.82 | 133589 |
| 2024-11-04 | 32.36 | $32.32 | 93703 |
| 2024-11-01 | 32.36 | $32.25 | 74425 |
| 2024-10-31 | 32.38 | $32.27 | 978444 |
| 2024-10-30 | 32.39 | $32.52 | 64534 |
| 2024-10-29 | 32.37 | $32.53 | 83448 |
| 2024-10-28 | 32.36 | $32.56 | 79400 |
| 2024-10-25 | 32.34 | $32.33 | 76300 |
| 2024-10-24 | 32.34 | $32.48 | 75730 |
| 2024-10-23 | 32.32 | $32.35 | 68700 |
| 2024-10-22 | 32.32 | $32.49 | 77000 |
| 2024-10-21 | 32.30 | $32.70 | 103000 |
| 2024-10-18 | 32.26 | $33.00 | 110200 |
| 2024-10-17 | 32.18 | $32.88 | 57913 |
| 2024-10-16 | 32.10 | $32.89 | 87700 |
| 2024-10-15 | 32.02 | $32.70 | 71236 |
| 2024-10-14 | 31.95 | $32.71 | 137530 |
| 2024-10-11 | 31.87 | $32.50 | 121100 |
| 2024-10-10 | 31.80 | $32.13 | 79300 |
| 2024-10-09 | 31.77 | $32.27 | 72300 |
| 2024-10-08 | 31.72 | $32.08 | 118014 |
| 2024-10-07 | 31.68 | $31.93 | 84222 |
| 2024-10-04 | 31.65 | $32.18 | 111021 |
| 2024-10-03 | 31.60 | $31.88 | 92800 |
| 2024-10-02 | 31.57 | $31.98 | 65200 |
| 2024-10-01 | 31.52 | $31.97 | 84500 |
| 2024-09-30 | 31.48 | $32.16 | 125829 |
| 2024-09-27 | 31.41 | $32.08 | 132400 |
| 2024-09-26 | 31.33 | $31.94 | 209126 |
| 2024-09-25 | 31.27 | $31.78 | 93700 |
| 2024-09-24 | 31.22 | $32.00 | 255429 |
| 2024-09-23 | 31.14 | $31.95 | 230718 |
| 2024-09-20 | 31.05 | $31.77 | 73142 |
| 2024-09-19 | 30.97 | $31.91 | 243700 |
| 2024-09-18 | 30.87 | $31.51 | 277700 |
| 2024-09-17 | 30.81 | $31.48 | 149300 |
| 2024-09-16 | 30.74 | $31.42 | 59507 |
| 2024-09-13 | 30.67 | $31.19 | 75303 |
| 2024-09-12 | 30.61 | $30.82 | 40813 |
| 2024-09-11 | 30.59 | $30.58 | 75247 |
| 2024-09-10 | 30.59 | $30.35 | 43921 |
| 2024-09-09 | 30.61 | $30.44 | 34247 |
| 2024-09-06 | 30.63 | $30.23 | 62835 |
| 2024-09-05 | 30.67 | $30.60 | 54900 |
| 2024-09-04 | 30.68 | $30.80 | 37433 |
| 2024-09-03 | 30.67 | $30.89 | 51200 |
| 2024-08-30 | 30.65 | $31.49 | 36600 |
| 2024-08-29 | 30.56 | $31.28 | 101602 |
| 2024-08-28 | 30.48 | $31.09 | 97500 |
| 2024-08-27 | 30.42 | $31.29 | 58900 |
| 2024-08-26 | 30.33 | $31.27 | 54600 |
| 2024-08-23 | 30.23 | $31.31 | 120124 |
| 2024-08-22 | 30.11 | $30.76 | 88700 |
| 2024-08-21 | 30.04 | $30.89 | 87407 |
| 2024-08-20 | 29.96 | $30.53 | 266440 |
| 2024-08-19 | 29.90 | $30.67 | 76900 |
| 2024-08-16 | 29.81 | $30.41 | 47318 |
| 2024-08-15 | 29.75 | $30.32 | 85400 |
| 2024-08-14 | 29.69 | $29.84 | 62804 |
| 2024-08-13 | 29.68 | $29.84 | 97238 |
| 2024-08-12 | 29.66 | $29.38 | 37200 |
| 2024-08-09 | 29.69 | $29.55 | 34004 |
| 2024-08-08 | 29.70 | $29.48 | 59100 |
| 2024-08-07 | 29.72 | $28.79 | 30111 |
| 2024-08-06 | 29.82 | $28.99 | 108533 |
| 2024-08-05 | 29.91 | $28.71 | 103549 |
| 2024-08-02 | 30.04 | $29.45 | 167400 |
| 2024-08-01 | 30.10 | $30.17 | 70900 |
| 2024-07-31 | 30.09 | $30.62 | 158106 |
| 2024-07-30 | 30.04 | $30.41 | 73900 |
| 2024-07-29 | 30.00 | $30.34 | 80934 |
| 2024-07-26 | 29.96 | $30.31 | 66425 |
| 2024-07-25 | 29.92 | $29.87 | 113900 |
| 2024-07-24 | 29.93 | $29.78 | 71300 |
| 2024-07-23 | 29.94 | $30.36 | 50233 |
| 2024-07-22 | 29.90 | $30.42 | 63600 |
| 2024-07-19 | 29.85 | $30.11 | 56815 |
| 2024-07-18 | 29.82 | $30.23 | 143000 |
| 2024-07-17 | 29.77 | $30.48 | 87500 |
| 2024-07-16 | 29.70 | $30.80 | 88200 |
| 2024-07-15 | 29.58 | $30.23 | 75444 |
| 2024-07-12 | 29.52 | $30.16 | 94501 |
| 2024-07-11 | 29.45 | $29.88 | 182115 |
| 2024-07-10 | 29.40 | $29.44 | 65342 |
| 2024-07-09 | 29.40 | $29.22 | 252300 |
| 2024-07-08 | 29.42 | $29.29 | 149818 |
| 2024-07-05 | 29.43 | $29.25 | 74707 |
| 2024-07-03 | 29.45 | $29.38 | 29500 |
| 2024-07-02 | 29.46 | $29.30 | 62611 |
| 2024-07-01 | 29.48 | $29.26 | 88500 |
| 2024-06-28 | 29.50 | $29.45 | 104126 |
| 2024-06-27 | 29.50 | $29.40 | 49100 |
| 2024-06-26 | 29.51 | $29.38 | 51118 |
| 2024-06-25 | 29.53 | $29.52 | 64939 |
| 2024-06-24 | 29.53 | $29.61 | 161617 |
| 2024-06-21 | 29.52 | $29.51 | 42340 |
| 2024-06-20 | 29.52 | $29.48 | 76600 |
| 2024-06-18 | 29.53 | $29.60 | 61700 |
| 2024-06-17 | 29.52 | $29.43 | 69029 |
| 2024-06-14 | 29.53 | $29.27 | 58104 |
| 2024-06-13 | 29.56 | $29.55 | 73949 |
| 2024-06-12 | 29.56 | $29.69 | 123728 |
| 2024-06-11 | 29.54 | $29.37 | 41900 |
| 2024-06-10 | 29.56 | $29.50 | 61700 |
| 2024-06-07 | 29.57 | $29.30 | 48829 |
| 2024-06-06 | 29.60 | $29.49 | 65000 |
| 2024-06-05 | 29.61 | $29.55 | 98443 |
| 2024-06-04 | 29.61 | $29.22 | 67900 |
| 2024-06-03 | 29.65 | $29.43 | 65300 |
| 2024-05-31 | 29.68 | $29.67 | 60300 |
| 2024-05-30 | 29.68 | $29.39 | 61900 |
| 2024-05-29 | 29.71 | $29.31 | 57300 |
| 2024-05-28 | 29.75 | $29.59 | 80026 |
| 2024-05-24 | 29.77 | $29.83 | 36932 |
| 2024-05-23 | 29.76 | $29.60 | 52323 |
| 2024-05-22 | 29.78 | $29.90 | 97800 |
| 2024-05-21 | 29.76 | $30.16 | 56649 |
| 2024-05-20 | 29.72 | $30.18 | 57700 |
| 2024-05-17 | 29.67 | $30.16 | 56723 |
| 2024-05-16 | 29.62 | $30.13 | 78200 |
| 2024-05-15 | 29.57 | $30.33 | 81900 |
| 2024-05-14 | 29.49 | $30.00 | 97249 |
| 2024-05-13 | 29.43 | $29.80 | 73000 |
| 2024-05-10 | 29.40 | $29.86 | 94300 |
| 2024-05-09 | 29.35 | $29.89 | 88224 |
| 2024-05-08 | 29.29 | $29.56 | 63700 |
| 2024-05-07 | 29.26 | $29.56 | 169400 |
| 2024-05-06 | 29.23 | $29.53 | 105600 |
| 2024-05-03 | 29.20 | $29.19 | 51013 |
| 2024-05-02 | 29.20 | $28.96 | 94200 |
| 2024-05-01 | 29.23 | $28.81 | 40100 |
| 2024-04-30 | 29.27 | $28.91 | 40206 |
| 2024-04-29 | 29.31 | $29.37 | 75326 |
| 2024-04-26 | 29.30 | $29.21 | 54106 |
| 2024-04-25 | 29.31 | $29.07 | 49800 |
| 2024-04-24 | 29.34 | $29.15 | 51300 |
| 2024-04-23 | 29.36 | $29.11 | 49200 |
| 2024-04-22 | 29.38 | $28.78 | 67739 |
| 2024-04-19 | 29.44 | $28.57 | 302600 |
| 2024-04-18 | 29.54 | $28.66 | 95400 |
| 2024-04-17 | 29.63 | $28.75 | 168603 |
| 2024-04-16 | 29.72 | $28.87 | 127000 |
| 2024-04-15 | 29.81 | $28.99 | 98539 |
| 2024-04-12 | 29.90 | $29.40 | 85711 |
| 2024-04-11 | 29.95 | $29.85 | 53800 |
| 2024-04-10 | 29.96 | $29.77 | 85737 |
| 2024-04-09 | 29.98 | $30.22 | 71018 |
| 2024-04-08 | 29.95 | $30.24 | 66648 |
| 2024-04-05 | 29.92 | $30.20 | 62930 |
| 2024-04-04 | 29.90 | $29.86 | 92298 |
| 2024-04-03 | 29.90 | $30.21 | 128345 |
| 2024-04-02 | 29.87 | $30.08 | 4.3M |
| 2024-04-01 | 29.84 | $30.41 | 126206 |
| 2024-03-28 | 29.78 | $30.54 | 66900 |
| 2024-03-27 | 29.70 | $30.56 | 155833 |
| 2024-03-26 | 29.61 | $30.17 | 81500 |
| 2024-03-25 | 29.56 | $30.15 | 65214 |
| 2024-03-22 | 29.49 | $30.20 | 81925 |
| 2024-03-21 | 29.42 | $30.36 | 61123 |
| 2024-03-20 | 29.32 | $30.04 | 51200 |
| 2024-03-19 | 29.24 | $29.71 | 210345 |
| 2024-03-18 | 29.20 | $29.50 | 54400 |
| 2024-03-15 | 29.16 | $29.42 | 37700 |
| 2024-03-14 | 29.14 | $29.51 | 76600 |
| 2024-03-13 | 29.10 | $29.79 | 74729 |
| 2024-03-12 | 29.02 | $29.73 | 48300 |
| 2024-03-11 | 28.95 | $29.57 | 37422 |
| 2024-03-08 | 28.88 | $29.61 | 58200 |
| 2024-03-07 | 28.81 | $29.65 | 97211 |
| 2024-03-06 | 28.72 | $29.39 | 54300 |
| 2024-03-05 | 28.65 | $29.14 | 70627 |
| 2024-03-04 | 28.60 | $29.47 | 70227 |
| 2024-03-01 | 28.51 | $29.37 | 56300 |
| 2024-02-29 | 28.41 | $29.19 | 30500 |
| 2024-02-28 | 28.33 | $29.03 | 36131 |
| 2024-02-27 | 28.26 | $28.99 | 47506 |
| 2024-02-26 | 28.18 | $28.81 | 80034 |
| 2024-02-23 | 28.12 | $28.87 | 65900 |
| 2024-02-22 | 28.04 | $28.64 | 81200 |
| 2024-02-21 | 27.97 | $28.25 | 41110 |
| 2024-02-20 | 27.94 | $28.31 | 105949 |
| 2024-02-16 | 27.91 | $28.42 | 138735 |
| 2024-02-15 | 27.85 | $28.65 | 53337 |
| 2024-02-14 | 27.77 | $28.33 | 223720 |
| 2024-02-13 | 27.71 | $27.92 | 81300 |
| 2024-02-12 | 27.69 | $28.42 | 82003 |
| 2024-02-09 | 27.61 | $28.33 | 50636 |
| 2024-02-08 | 27.53 | $28.17 | 86200 |
| 2024-02-07 | 27.47 | $27.97 | 70500 |
| 2024-02-06 | 27.41 | $27.73 | 90934 |
| 2024-02-05 | 27.38 | $27.56 | 112900 |
| 2024-02-02 | 27.36 | $27.85 | 88525 |
| 2024-02-01 | 27.31 | $27.66 | 74500 |
| 2024-01-31 | 27.27 | $27.31 | 67239 |
| 2024-01-30 | 27.27 | $27.72 | 62133 |
| 2024-01-29 | 27.22 | $27.73 | 162711 |
| 2024-01-26 | 27.17 | $27.46 | 48800 |
| 2024-01-25 | 27.14 | $27.44 | 61929 |
| 2024-01-24 | 27.11 | $27.26 | 71503 |
| 2024-01-23 | 27.09 | $27.42 | 89900 |
| 2024-01-22 | 27.06 | $27.46 | 89524 |
| 2024-01-19 | 27.01 | $27.25 | 86500 |
| 2024-01-18 | 26.99 | $27.03 | 81749 |
| 2024-01-17 | 26.99 | $26.82 | 79600 |
| 2024-01-16 | 27.00 | $27.07 | 132809 |
| 2024-01-12 | 27.00 | $27.20 | 69129 |
| 2024-01-11 | 26.97 | $27.22 | 86800 |
| 2024-01-10 | 26.95 | $27.28 | 94000 |
| 2024-01-09 | 26.91 | $27.16 | 49700 |
| 2024-01-08 | 26.89 | $27.22 | 111530 |
| 2024-01-05 | 26.85 | $26.86 | 55615 |
| 2024-01-04 | 26.85 | $26.81 | 105318 |
| 2024-01-03 | 26.86 | $26.84 | 65303 |
| 2024-01-02 | 26.86 | $27.19 | 147443 |
| 2023-12-29 | 26.82 | $27.30 | 72603 |
| 2023-12-28 | 26.77 | $27.60 | 64400 |
| 2023-12-27 | 26.69 | $27.53 | 99900 |
| 2023-12-26 | 26.60 | $27.57 | 73145 |
| 2023-12-22 | 26.50 | $27.39 | 52145 |
| 2023-12-21 | 26.40 | $27.33 | 55303 |
| 2023-12-20 | 26.30 | $26.98 | 107909 |
| 2023-12-19 | 26.23 | $27.43 | 119010 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.48
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.40
Average
33.43
Maximum
40.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.48 | $40.60 | 610777 |
| 2026-07-23 | 40.47 | $40.38 | 996100 |
| 2026-07-22 | 40.47 | $40.53 | 498444 |
| 2026-07-21 | 40.46 | $40.53 | 2.6M |
| 2026-07-20 | 40.45 | $40.27 | 1.0M |
| 2026-07-17 | 40.46 | $40.42 | 678000 |
| 2026-07-16 | 40.46 | $40.61 | 745810 |
| 2026-07-15 | 40.44 | $40.53 | 1.4M |
| 2026-07-14 | 40.42 | $40.57 | 530200 |
| 2026-07-13 | 40.40 | $40.50 | 1.3M |
| 2026-07-10 | 40.38 | $40.58 | 687829 |
| 2026-07-09 | 40.35 | $40.54 | 497100 |
| 2026-07-08 | 40.31 | $40.11 | 873600 |
| 2026-07-07 | 40.31 | $40.38 | 579035 |
| 2026-07-06 | 40.28 | $40.60 | 780248 |
| 2026-07-02 | 40.23 | $40.38 | 1.1M |
| 2026-07-01 | 40.20 | $40.44 | 1.0M |
| 2026-06-30 | 40.15 | $40.58 | 1.2M |
| 2026-06-29 | 40.10 | $40.50 | 853500 |
| 2026-06-26 | 40.04 | $40.34 | 827200 |
| 2026-06-25 | 40.00 | $40.53 | 1.3M |
| 2026-06-24 | 39.94 | $40.11 | 645644 |
| 2026-06-23 | 39.91 | $39.91 | 618268 |
| 2026-06-22 | 39.90 | $40.32 | 906719 |
| 2026-06-18 | 39.84 | $40.11 | 719212 |
| 2026-06-17 | 39.79 | $39.87 | 1.1M |
| 2026-06-16 | 39.76 | $40.37 | 862100 |
| 2026-06-15 | 39.67 | $40.57 | 751263 |
| 2026-06-12 | 39.56 | $40.14 | 550607 |
| 2026-06-11 | 39.47 | $39.71 | 884505 |
| 2026-06-10 | 39.43 | $38.85 | 627927 |
| 2026-06-09 | 39.46 | $39.46 | 1.6M |
| 2026-06-08 | 39.44 | $39.25 | 535600 |
| 2026-06-05 | 39.43 | $39.32 | 967933 |
| 2026-06-04 | 39.41 | $40.13 | 555600 |
| 2026-06-03 | 39.31 | $40.04 | 381407 |
| 2026-06-02 | 39.21 | $40.12 | 584840 |
| 2026-06-01 | 39.10 | $39.91 | 925943 |
| 2026-05-29 | 39.00 | $39.69 | 545900 |
| 2026-05-28 | 38.92 | $39.61 | 910800 |
| 2026-05-27 | 38.83 | $39.42 | 569442 |
| 2026-05-26 | 38.76 | $39.55 | 590303 |
| 2026-05-22 | 38.67 | $39.19 | 507100 |
| 2026-05-21 | 38.61 | $38.76 | 1.0M |
| 2026-05-20 | 38.58 | $38.63 | 644644 |
| 2026-05-19 | 38.57 | $38.15 | 790800 |
| 2026-05-18 | 38.61 | $38.36 | 826046 |
| 2026-05-15 | 38.62 | $38.37 | 897031 |
| 2026-05-14 | 38.64 | $38.93 | 3.7M |
| 2026-05-13 | 38.60 | $38.73 | 691715 |
| 2026-05-12 | 38.57 | $38.70 | 780300 |
| 2026-05-11 | 38.54 | $38.86 | 645226 |
| 2026-05-08 | 38.49 | $38.83 | 684800 |
| 2026-05-07 | 38.44 | $38.71 | 718159 |
| 2026-05-06 | 38.39 | $39.17 | 752116 |
| 2026-05-05 | 38.29 | $38.79 | 435336 |
| 2026-05-04 | 38.21 | $38.45 | 519212 |
| 2026-05-01 | 38.16 | $38.50 | 451503 |
| 2026-04-30 | 38.09 | $38.49 | 1.1M |
| 2026-04-29 | 38.02 | $37.85 | 676600 |
| 2026-04-28 | 37.99 | $37.99 | 544309 |
| 2026-04-27 | 37.94 | $38.34 | 380400 |
| 2026-04-24 | 37.84 | $38.24 | 514148 |
| 2026-04-23 | 37.74 | $38.23 | 536700 |
| 2026-04-22 | 37.63 | $38.37 | 570844 |
| 2026-04-21 | 37.49 | $38.46 | 824600 |
| 2026-04-20 | 37.33 | $38.64 | 694904 |
| 2026-04-17 | 37.14 | $38.51 | 928400 |
| 2026-04-16 | 36.96 | $37.92 | 862700 |
| 2026-04-15 | 36.81 | $37.84 | 898830 |
| 2026-04-14 | 36.67 | $37.82 | 1.1M |
| 2026-04-13 | 36.53 | $37.64 | 641200 |
| 2026-04-10 | 36.39 | $37.17 | 933429 |
| 2026-04-09 | 36.29 | $37.43 | 936200 |
| 2026-04-08 | 36.16 | $37.47 | 1.1M |
| 2026-04-07 | 36.02 | $36.54 | 1.2M |
| 2026-04-06 | 35.97 | $36.60 | 535224 |
| 2026-04-02 | 35.92 | $36.41 | 1.4M |
| 2026-04-01 | 35.89 | $36.32 | 959700 |
| 2026-03-31 | 35.87 | $35.96 | 1.3M |
| 2026-03-30 | 35.90 | $34.97 | 1.1M |
| 2026-03-27 | 36.04 | $35.23 | 747800 |
| 2026-03-26 | 36.16 | $35.73 | 763446 |
| 2026-03-25 | 36.25 | $36.23 | 1.1M |
| 2026-03-24 | 36.30 | $36.03 | 935343 |
| 2026-03-23 | 36.37 | $35.87 | 1.1M |
| 2026-03-20 | 36.47 | $35.32 | 766820 |
| 2026-03-19 | 36.63 | $36.08 | 876248 |
| 2026-03-18 | 36.73 | $36.03 | 6.7M |
| 2026-03-17 | 36.84 | $36.36 | 559100 |
| 2026-03-16 | 36.92 | $36.09 | 652600 |
| 2026-03-13 | 37.03 | $35.78 | 677135 |
| 2026-03-12 | 37.19 | $35.88 | 922407 |
| 2026-03-11 | 37.33 | $36.55 | 794358 |
| 2026-03-10 | 37.42 | $36.62 | 966336 |
| 2026-03-09 | 37.51 | $36.88 | 1.1M |
| 2026-03-06 | 37.58 | $36.66 | 11.3M |
| 2026-03-05 | 37.66 | $37.19 | 575922 |
| 2026-03-04 | 37.70 | $37.66 | 627200 |
| 2026-03-03 | 37.69 | $37.53 | 739816 |
| 2026-03-02 | 37.68 | $38.07 | 817500 |
| 2026-02-27 | 37.62 | $38.06 | 468506 |
| 2026-02-26 | 37.56 | $38.26 | 672600 |
| 2026-02-25 | 37.47 | $37.92 | 1.2M |
| 2026-02-24 | 37.42 | $37.71 | 520500 |
| 2026-02-23 | 37.38 | $37.15 | 487631 |
| 2026-02-20 | 37.40 | $37.84 | 749400 |
| 2026-02-19 | 37.35 | $37.63 | 597418 |
| 2026-02-18 | 37.32 | $37.67 | 711315 |
| 2026-02-17 | 37.29 | $37.41 | 844940 |
| 2026-02-13 | 37.28 | $37.48 | 672929 |
| 2026-02-12 | 37.26 | $36.96 | 878300 |
| 2026-02-11 | 37.30 | $37.49 | 956000 |
| 2026-02-10 | 37.28 | $37.67 | 463624 |
| 2026-02-09 | 37.25 | $37.67 | 476319 |
| 2026-02-06 | 37.22 | $37.49 | 571800 |
| 2026-02-05 | 37.20 | $36.59 | 1.0M |
| 2026-02-04 | 37.28 | $36.98 | 806024 |
| 2026-02-03 | 37.31 | $36.89 | 796635 |
| 2026-02-02 | 37.36 | $37.05 | 828400 |
| 2026-01-30 | 37.39 | $36.81 | 788335 |
| 2026-01-29 | 37.44 | $37.27 | 989037 |
| 2026-01-28 | 37.45 | $37.40 | 650900 |
| 2026-01-27 | 37.44 | $37.46 | 1.1M |
| 2026-01-26 | 37.42 | $37.59 | 389100 |
| 2026-01-23 | 37.38 | $37.47 | 643900 |
| 2026-01-22 | 37.36 | $37.71 | 1.2M |
| 2026-01-21 | 37.30 | $37.51 | 1.9M |
| 2026-01-20 | 37.26 | $36.98 | 595900 |
| 2026-01-16 | 37.27 | $37.57 | 994200 |
| 2026-01-15 | 37.22 | $37.73 | 792400 |
| 2026-01-14 | 37.14 | $37.54 | 683200 |
| 2026-01-13 | 37.08 | $37.56 | 614821 |
| 2026-01-12 | 37.01 | $37.49 | 599500 |
| 2026-01-09 | 36.94 | $37.47 | 952533 |
| 2026-01-08 | 36.88 | $37.30 | 1.0M |
| 2026-01-07 | 36.82 | $37.28 | 890048 |
| 2026-01-06 | 36.77 | $37.56 | 773542 |
| 2026-01-05 | 36.68 | $37.08 | 1.2M |
| 2026-01-02 | 36.63 | $36.63 | 920734 |
| 2025-12-31 | 36.63 | $36.38 | 498537 |
| 2025-12-30 | 36.65 | $36.69 | 487600 |
| 2025-12-29 | 36.64 | $36.74 | 463637 |
| 2025-12-26 | 36.62 | $36.90 | 333112 |
| 2025-12-24 | 36.58 | $36.89 | 423300 |
| 2025-12-23 | 36.54 | $36.78 | 885928 |
| 2025-12-22 | 36.50 | $36.83 | 846746 |
| 2025-12-19 | 36.45 | $36.51 | 1.6M |
| 2025-12-18 | 36.41 | $36.37 | 343700 |
| 2025-12-17 | 36.39 | $36.20 | 458400 |
| 2025-12-16 | 36.37 | $36.35 | 543904 |
| 2025-12-15 | 36.34 | $36.59 | 478967 |
| 2025-12-12 | 36.27 | $36.67 | 717000 |
| 2025-12-11 | 36.20 | $37.02 | 438400 |
| 2025-12-10 | 36.08 | $36.77 | 759105 |
| 2025-12-09 | 35.99 | $36.40 | 576740 |
| 2025-12-08 | 35.93 | $36.38 | 703024 |
| 2025-12-05 | 35.87 | $36.43 | 374200 |
| 2025-12-04 | 35.79 | $36.50 | 1.1M |
| 2025-12-03 | 35.71 | $36.35 | 445224 |
| 2025-12-02 | 35.64 | $36.14 | 478917 |
| 2025-12-01 | 35.58 | $36.21 | 362375 |
| 2025-11-28 | 35.52 | $36.41 | 250818 |
| 2025-11-26 | 35.43 | $36.13 | 734107 |
| 2025-11-25 | 35.37 | $35.95 | 944743 |
| 2025-11-24 | 35.32 | $35.35 | 546822 |
| 2025-11-21 | 35.34 | $35.06 | 385600 |
| 2025-11-20 | 35.39 | $34.33 | 528401 |
| 2025-11-19 | 35.51 | $34.87 | 717900 |
| 2025-11-18 | 35.59 | $34.91 | 980536 |
| 2025-11-17 | 35.68 | $34.95 | 673241 |
| 2025-11-14 | 35.76 | $35.48 | 474000 |
| 2025-11-13 | 35.79 | $35.57 | 717700 |
| 2025-11-12 | 35.81 | $36.16 | 787743 |
| 2025-11-11 | 35.77 | $36.15 | 466200 |
| 2025-11-10 | 35.73 | $35.95 | 484041 |
| 2025-11-07 | 35.71 | $35.66 | 469042 |
| 2025-11-06 | 35.71 | $35.21 | 520900 |
| 2025-11-05 | 35.76 | $35.66 | 373800 |
| 2025-11-04 | 35.76 | $35.37 | 478114 |
| 2025-11-03 | 35.80 | $35.91 | 601503 |
| 2025-10-31 | 35.79 | $35.73 | 657000 |
| 2025-10-30 | 35.80 | $35.44 | 446248 |
| 2025-10-29 | 35.84 | $35.63 | 719829 |
| 2025-10-28 | 35.86 | $36.02 | 468400 |
| 2025-10-27 | 35.85 | $36.40 | 393933 |
| 2025-10-24 | 35.80 | $36.20 | 378948 |
| 2025-10-23 | 35.77 | $36.00 | 1.0M |
| 2025-10-22 | 35.75 | $35.76 | 429900 |
| 2025-10-21 | 35.77 | $36.01 | 519900 |
| 2025-10-20 | 35.75 | $35.81 | 1.2M |
| 2025-10-17 | 35.76 | $35.40 | 523240 |
| 2025-10-16 | 35.81 | $35.28 | 385701 |
| 2025-10-15 | 35.88 | $35.72 | 860418 |
| 2025-10-14 | 35.91 | $35.61 | 1.2M |
| 2025-10-13 | 35.96 | $35.31 | 435100 |
| 2025-10-10 | 36.03 | $34.91 | 920711 |
| 2025-10-09 | 36.15 | $35.96 | 429234 |
| 2025-10-08 | 36.18 | $36.24 | 5.0M |
| 2025-10-07 | 36.17 | $36.06 | 556305 |
| 2025-10-06 | 36.18 | $36.31 | 441000 |
| 2025-10-03 | 36.17 | $36.23 | 325008 |
| 2025-10-02 | 36.16 | $36.26 | 448200 |
| 2025-10-01 | 36.15 | $36.11 | 669600 |
| 2025-09-30 | 36.15 | $36.15 | 334726 |
| 2025-09-29 | 36.15 | $36.23 | 415600 |
| 2025-09-26 | 36.13 | $36.14 | 478147 |
| 2025-09-25 | 36.13 | $35.71 | 459600 |
| 2025-09-24 | 36.16 | $35.97 | 269500 |
| 2025-09-23 | 36.17 | $36.20 | 359500 |
| 2025-09-22 | 36.16 | $36.30 | 396800 |
| 2025-09-19 | 36.13 | $36.25 | 1.8M |
| 2025-09-18 | 36.11 | $36.52 | 363800 |
| 2025-09-17 | 36.05 | $36.21 | 901432 |
| 2025-09-16 | 36.02 | $36.11 | 834148 |
| 2025-09-15 | 35.99 | $36.30 | 568213 |
| 2025-09-12 | 35.94 | $36.19 | 527000 |
| 2025-09-11 | 35.89 | $36.44 | 882500 |
| 2025-09-10 | 35.82 | $35.99 | 411400 |
| 2025-09-09 | 35.79 | $36.04 | 298510 |
| 2025-09-08 | 35.74 | $36.06 | 286500 |
| 2025-09-05 | 35.69 | $36.00 | 342100 |
| 2025-09-04 | 35.63 | $35.99 | 578149 |
| 2025-09-03 | 35.57 | $35.64 | 394900 |
| 2025-09-02 | 35.54 | $35.65 | 776320 |
| 2025-08-29 | 35.51 | $35.83 | 400327 |
| 2025-08-28 | 35.45 | $36.05 | 413326 |
| 2025-08-27 | 35.36 | $36.02 | 750749 |
| 2025-08-26 | 35.28 | $35.85 | 460216 |
| 2025-08-25 | 35.20 | $35.68 | 264400 |
| 2025-08-22 | 35.14 | $35.87 | 298907 |
| 2025-08-21 | 35.06 | $35.14 | 243000 |
| 2025-08-20 | 35.05 | $35.26 | 370830 |
| 2025-08-19 | 35.02 | $35.29 | 298426 |
| 2025-08-18 | 34.99 | $35.20 | 2.5M |
| 2025-08-15 | 34.97 | $35.10 | 237335 |
| 2025-08-14 | 34.96 | $35.21 | 375000 |
| 2025-08-13 | 34.93 | $35.59 | 320900 |
| 2025-08-12 | 34.86 | $35.10 | 303400 |
| 2025-08-11 | 34.83 | $34.61 | 220000 |
| 2025-08-08 | 34.85 | $34.68 | 328233 |
| 2025-08-07 | 34.87 | $34.76 | 370100 |
| 2025-08-06 | 34.87 | $34.80 | 337232 |
| 2025-08-05 | 34.87 | $34.81 | 591231 |
| 2025-08-04 | 34.87 | $34.92 | 308727 |
| 2025-08-01 | 34.86 | $34.37 | 374723 |
| 2025-07-31 | 34.91 | $34.82 | 413606 |
| 2025-07-30 | 34.91 | $35.01 | 342324 |
| 2025-07-29 | 34.89 | $35.07 | 257000 |
| 2025-07-28 | 34.86 | $35.21 | 607910 |
| 2025-07-25 | 34.81 | $35.22 | 463500 |
| 2025-07-24 | 34.76 | $35.08 | 1.3M |
| 2025-07-23 | 34.72 | $35.18 | 1.7M |
| 2025-07-22 | 34.66 | $35.00 | 320813 |
| 2025-07-21 | 34.61 | $34.69 | 329200 |
| 2025-07-18 | 34.58 | $34.83 | 224606 |
| 2025-07-17 | 34.54 | $34.73 | 448816 |
| 2025-07-16 | 34.49 | $34.41 | 446244 |
| 2025-07-15 | 34.48 | $34.21 | 254617 |
| 2025-07-14 | 34.48 | $34.70 | 296245 |
| 2025-07-11 | 34.42 | $34.49 | 178100 |
| 2025-07-10 | 34.39 | $34.84 | 771909 |
| 2025-07-09 | 34.31 | $34.77 | 1.1M |
| 2025-07-08 | 34.24 | $34.63 | 428217 |
| 2025-07-07 | 34.17 | $34.79 | 189311 |
| 2025-07-03 | 34.09 | $34.87 | 310244 |
| 2025-07-02 | 33.99 | $34.80 | 538928 |
| 2025-07-01 | 33.89 | $34.63 | 548546 |
| 2025-06-30 | 33.80 | $34.41 | 221500 |
| 2025-06-27 | 33.72 | $34.37 | 274500 |
| 2025-06-26 | 33.65 | $34.06 | 317900 |
| 2025-06-25 | 33.60 | $33.70 | 246800 |
| 2025-06-24 | 33.58 | $34.23 | 272700 |
| 2025-06-23 | 33.50 | $33.66 | 509302 |
| 2025-06-20 | 33.48 | $33.32 | 261335 |
| 2025-06-18 | 33.48 | $33.41 | 148100 |
| 2025-06-17 | 33.48 | $33.33 | 521500 |
| 2025-06-16 | 33.49 | $33.67 | 237300 |
| 2025-06-13 | 33.47 | $33.23 | 195315 |
| 2025-06-12 | 33.49 | $33.69 | 649809 |
| 2025-06-11 | 33.46 | $33.65 | 189524 |
| 2025-06-10 | 33.44 | $33.72 | 139500 |
| 2025-06-09 | 33.41 | $33.74 | 147341 |
| 2025-06-06 | 33.36 | $33.72 | 163100 |
| 2025-06-05 | 33.32 | $33.42 | 218700 |
| 2025-06-04 | 33.29 | $33.53 | 147501 |
| 2025-06-03 | 33.25 | $33.61 | 599700 |
| 2025-06-02 | 33.19 | $33.36 | 326037 |
| 2025-05-30 | 33.15 | $33.19 | 166723 |
| 2025-05-29 | 33.11 | $33.19 | 312965 |
| 2025-05-28 | 33.07 | $33.18 | 327800 |
| 2025-05-27 | 33.02 | $33.37 | 153715 |
| 2025-05-23 | 32.94 | $32.75 | 311000 |
| 2025-05-22 | 32.92 | $32.92 | 318416 |
| 2025-05-21 | 32.87 | $32.97 | 211300 |
| 2025-05-20 | 32.80 | $33.63 | 381322 |
| 2025-05-19 | 32.65 | $33.73 | 199100 |
| 2025-05-16 | 32.47 | $33.83 | 190800 |
| 2025-05-15 | 32.26 | $33.53 | 177100 |
| 2025-05-14 | 32.06 | $33.29 | 282437 |
| 2025-05-13 | 31.86 | $33.42 | 255914 |
| 2025-05-12 | 31.64 | $33.23 | 337400 |
| 2025-05-09 | 31.42 | $32.25 | 175600 |
| 2025-05-08 | 31.28 | $32.28 | 345900 |
| 2025-05-07 | 31.12 | $31.87 | 372518 |
| 2025-05-06 | 30.99 | $31.76 | 466703 |
| 2025-05-05 | 30.84 | $32.01 | 168300 |
| 2025-05-02 | 30.66 | $32.07 | 224149 |
| 2025-05-01 | 30.46 | $31.43 | 402700 |
| 2025-04-30 | 30.32 | $31.45 | 633900 |
| 2025-04-29 | 30.18 | $31.42 | 229500 |
| 2025-04-28 | 30.05 | $31.23 | 192233 |
| 2025-04-25 | 29.93 | $31.09 | 220500 |
| 2025-04-24 | 29.83 | $31.07 | 341622 |
| 2025-04-23 | 29.74 | $30.30 | 171600 |
| 2025-04-22 | 29.73 | $29.88 | 426233 |
| 2025-04-21 | 29.77 | $29.11 | 461139 |
| 2025-04-17 | 29.90 | $29.86 | 466616 |
| 2025-04-16 | 29.96 | $29.67 | 232776 |
| 2025-04-15 | 30.06 | $30.00 | 228700 |
| 2025-04-14 | 30.13 | $29.94 | 228649 |
| 2025-04-11 | 30.21 | $29.56 | 406100 |
| 2025-04-10 | 30.34 | $29.13 | 306224 |
| 2025-04-09 | 30.52 | $29.90 | 301417 |
| 2025-04-08 | 30.63 | $27.66 | 303900 |
| 2025-04-07 | 30.97 | $28.15 | 1.2M |
| 2025-04-04 | 31.28 | $28.43 | 548299 |
| 2025-04-03 | 31.58 | $30.16 | 366500 |
| 2025-04-02 | 31.72 | $31.95 | 235038 |
| 2025-04-01 | 31.69 | $31.57 | 354700 |
| 2025-03-31 | 31.70 | $31.34 | 2.8M |
| 2025-03-28 | 31.74 | $31.29 | 375030 |
| 2025-03-27 | 31.79 | $31.80 | 206600 |
| 2025-03-26 | 31.80 | $32.12 | 219537 |
| 2025-03-25 | 31.79 | $32.37 | 212700 |
| 2025-03-24 | 31.75 | $32.40 | 358664 |
| 2025-03-21 | 31.71 | $31.69 | 127800 |
| 2025-03-20 | 31.75 | $31.91 | 136700 |
| 2025-03-19 | 31.78 | $31.97 | 230241 |
| 2025-03-18 | 31.82 | $31.56 | 218200 |
| 2025-03-17 | 31.91 | $31.81 | 320517 |
| 2025-03-14 | 31.98 | $31.30 | 314500 |
| 2025-03-13 | 32.12 | $30.53 | 649025 |
| 2025-03-12 | 32.35 | $31.10 | 205649 |
| 2025-03-11 | 32.54 | $31.03 | 496700 |
| 2025-03-10 | 32.75 | $31.24 | 450601 |
| 2025-03-07 | 32.95 | $32.02 | 3.6M |
| 2025-03-06 | 33.10 | $31.72 | 524500 |
| 2025-03-05 | 33.28 | $32.40 | 301300 |
| 2025-03-04 | 33.41 | $32.05 | 1.8M |
| 2025-03-03 | 33.58 | $32.62 | 266783 |
| 2025-02-28 | 33.71 | $33.29 | 385941 |
| 2025-02-27 | 33.78 | $32.85 | 159330 |
| 2025-02-26 | 33.89 | $33.20 | 192900 |
| 2025-02-25 | 33.98 | $33.09 | 336736 |
| 2025-02-24 | 34.09 | $33.16 | 251113 |
| 2025-02-21 | 34.20 | $33.32 | 1.5M |
| 2025-02-20 | 34.29 | $34.05 | 711443 |
| 2025-02-19 | 34.32 | $34.38 | 689241 |
| 2025-02-18 | 34.32 | $34.56 | 737900 |
| 2025-02-14 | 34.30 | $34.23 | 939200 |
| 2025-02-13 | 34.31 | $34.25 | 217556 |
| 2025-02-12 | 34.32 | $33.92 | 201500 |
| 2025-02-11 | 34.35 | $34.12 | 122000 |
| 2025-02-10 | 34.36 | $34.35 | 197100 |
| 2025-02-07 | 34.34 | $34.32 | 171005 |
| 2025-02-06 | 34.31 | $34.50 | 438323 |
| 2025-02-05 | 34.26 | $34.50 | 2.0M |
| 2025-02-04 | 34.21 | $34.24 | 172216 |
| 2025-02-03 | 34.17 | $34.14 | 193400 |
| 2025-01-31 | 34.14 | $34.45 | 184874 |
| 2025-01-30 | 34.07 | $34.64 | 185647 |
| 2025-01-29 | 33.98 | $34.33 | 183200 |
| 2025-01-28 | 33.91 | $34.43 | 193900 |
| 2025-01-27 | 33.82 | $34.22 | 216419 |
| 2025-01-24 | 33.76 | $34.53 | 249626 |
| 2025-01-23 | 33.65 | $34.55 | 611100 |
| 2025-01-22 | 33.54 | $34.51 | 1.3M |
| 2025-01-21 | 33.42 | $34.62 | 228900 |
| 2025-01-17 | 33.29 | $34.13 | 169624 |
| 2025-01-16 | 33.20 | $33.98 | 122026 |
| 2025-01-15 | 33.12 | $33.65 | 143900 |
| 2025-01-14 | 33.08 | $33.20 | 131641 |
| 2025-01-13 | 33.09 | $32.77 | 201830 |
| 2025-01-10 | 33.15 | $32.66 | 350400 |
| 2025-01-08 | 33.23 | $33.15 | 195088 |
| 2025-01-07 | 33.27 | $33.04 | 288500 |
| 2025-01-06 | 33.33 | $33.26 | 3.2M |
| 2025-01-03 | 33.38 | $33.27 | 3.4M |
| 2025-01-02 | 33.44 | $32.81 | 117748 |
| 2024-12-31 | 33.55 | $32.85 | 3.5M |
| 2024-12-30 | 33.67 | $32.92 | 168143 |
| 2024-12-27 | 33.80 | $33.21 | 140500 |
| 2024-12-26 | 33.90 | $33.56 | 148605 |
| 2024-12-24 | 33.98 | $33.45 | 71615 |
| 2024-12-23 | 34.08 | $33.18 | 211624 |
| 2024-12-20 | 34.22 | $33.22 | 228500 |
| 2024-12-19 | 34.35 | $32.82 | 115200 |
| 2024-12-18 | 34.53 | $32.82 | 159200 |
| 2024-12-17 | 34.72 | $34.00 | 161600 |
| 2024-12-16 | 34.79 | $34.32 | 90639 |
| 2024-12-13 | 34.83 | $34.24 | 122719 |
| 2024-12-12 | 34.88 | $34.48 | 111221 |
| 2024-12-11 | 34.90 | $34.63 | 157544 |
| 2024-12-10 | 34.91 | $34.50 | 111403 |
| 2024-12-09 | 34.94 | $34.83 | 118213 |
| 2024-12-06 | 34.93 | $35.23 | 279934 |
| 2024-12-05 | 34.87 | $35.13 | 95100 |
| 2024-12-04 | 34.82 | $35.28 | 112329 |
| 2024-12-03 | 34.74 | $35.15 | 388300 |
| 2024-12-02 | 34.66 | $35.17 | 238600 |
| 2024-11-29 | 34.57 | $35.26 | 133800 |
| 2024-11-27 | 34.45 | $35.18 | 163100 |
| 2024-11-26 | 34.33 | $35.22 | 118124 |
| 2024-11-25 | 34.19 | $35.24 | 157100 |
| 2024-11-22 | 34.04 | $34.97 | 68848 |
| 2024-11-21 | 33.90 | $34.57 | 177000 |
| 2024-11-20 | 33.79 | $34.07 | 83436 |
| 2024-11-19 | 33.71 | $33.97 | 86900 |
| 2024-11-18 | 33.64 | $33.94 | 108800 |
| 2024-11-15 | 33.57 | $33.82 | 119613 |
| 2024-11-14 | 33.50 | $34.09 | 89800 |
| 2024-11-13 | 33.41 | $34.38 | 122400 |
| 2024-11-12 | 33.27 | $34.53 | 219932 |
| 2024-11-11 | 33.12 | $34.72 | 138713 |
| 2024-11-08 | 32.94 | $34.44 | 796914 |
| 2024-11-07 | 32.77 | $34.04 | 182900 |
| 2024-11-06 | 32.64 | $33.78 | 245804 |
| 2024-11-05 | 32.52 | $32.82 | 133589 |
| 2024-11-04 | 32.49 | $32.32 | 93703 |
| 2024-11-01 | 32.50 | $32.25 | 74425 |
| 2024-10-31 | 32.52 | $32.27 | 978444 |
| 2024-10-30 | 32.54 | $32.52 | 64534 |
| 2024-10-29 | 32.53 | $32.53 | 83448 |
| 2024-10-28 | 32.52 | $32.56 | 79400 |
| 2024-10-25 | 32.50 | $32.33 | 76300 |
| 2024-10-24 | 32.51 | $32.48 | 75730 |
| 2024-10-23 | 32.49 | $32.35 | 68700 |
| 2024-10-22 | 32.49 | $32.49 | 77000 |
| 2024-10-21 | 32.47 | $32.70 | 103000 |
| 2024-10-18 | 32.43 | $33.00 | 110200 |
| 2024-10-17 | 32.35 | $32.88 | 57913 |
| 2024-10-16 | 32.28 | $32.89 | 87700 |
| 2024-10-15 | 32.20 | $32.70 | 71236 |
| 2024-10-14 | 32.14 | $32.71 | 137530 |
| 2024-10-11 | 32.06 | $32.50 | 121100 |
| 2024-10-10 | 32.00 | $32.13 | 79300 |
| 2024-10-09 | 31.97 | $32.27 | 72300 |
| 2024-10-08 | 31.92 | $32.08 | 118014 |
| 2024-10-07 | 31.88 | $31.93 | 84222 |
| 2024-10-04 | 31.85 | $32.18 | 111021 |
| 2024-10-03 | 31.78 | $31.88 | 92800 |
| 2024-10-02 | 31.73 | $31.98 | 65200 |
| 2024-10-01 | 31.67 | $31.97 | 84500 |
| 2024-09-30 | 31.61 | $32.16 | 125829 |
| 2024-09-27 | 31.52 | $32.08 | 132400 |
| 2024-09-26 | 31.44 | $31.94 | 209126 |
| 2024-09-25 | 31.37 | $31.78 | 93700 |
| 2024-09-24 | 31.31 | $32.00 | 255429 |
| 2024-09-23 | 31.23 | $31.95 | 230718 |
| 2024-09-20 | 31.14 | $31.77 | 73142 |
| 2024-09-19 | 31.07 | $31.91 | 243700 |
| 2024-09-18 | 30.99 | $31.51 | 277700 |
| 2024-09-17 | 30.93 | $31.48 | 149300 |
| 2024-09-16 | 30.88 | $31.42 | 59507 |
| 2024-09-13 | 30.82 | $31.19 | 75303 |
| 2024-09-12 | 30.78 | $30.82 | 40813 |
| 2024-09-11 | 30.78 | $30.58 | 75247 |
| 2024-09-10 | 30.79 | $30.35 | 43921 |
| 2024-09-09 | 30.82 | $30.44 | 34247 |
| 2024-09-06 | 30.84 | $30.23 | 62835 |
| 2024-09-05 | 30.87 | $30.60 | 54900 |
| 2024-09-04 | 30.86 | $30.80 | 37433 |
| 2024-09-03 | 30.82 | $30.89 | 51200 |
| 2024-08-30 | 30.77 | $31.49 | 36600 |
| 2024-08-29 | 30.64 | $31.28 | 101602 |
| 2024-08-28 | 30.54 | $31.09 | 97500 |
| 2024-08-27 | 30.44 | $31.29 | 58900 |
| 2024-08-26 | 30.33 | $31.27 | 54600 |
| 2024-08-23 | 30.21 | $31.31 | 120124 |
| 2024-08-22 | 30.08 | $30.76 | 88700 |
| 2024-08-21 | 30.00 | $30.89 | 87407 |
| 2024-08-20 | 29.90 | $30.53 | 266440 |
| 2024-08-19 | 29.84 | $30.67 | 76900 |
| 2024-08-16 | 29.76 | $30.41 | 47318 |
| 2024-08-15 | 29.71 | $30.32 | 85400 |
| 2024-08-14 | 29.66 | $29.84 | 62804 |
| 2024-08-13 | 29.66 | $29.84 | 97238 |
| 2024-08-12 | 29.67 | $29.38 | 37200 |
| 2024-08-09 | 29.73 | $29.55 | 34004 |
| 2024-08-08 | 29.77 | $29.48 | 59100 |
| 2024-08-07 | 29.82 | $28.79 | 30111 |
| 2024-08-06 | 29.94 | $28.99 | 108533 |
| 2024-08-05 | 30.04 | $28.71 | 103549 |
| 2024-08-02 | 30.17 | $29.45 | 167400 |
| 2024-08-01 | 30.23 | $30.17 | 70900 |
| 2024-07-31 | 30.21 | $30.62 | 158106 |
| 2024-07-30 | 30.15 | $30.41 | 73900 |
| 2024-07-29 | 30.10 | $30.34 | 80934 |
| 2024-07-26 | 30.06 | $30.31 | 66425 |
| 2024-07-25 | 30.01 | $29.87 | 113900 |
| 2024-07-24 | 30.00 | $29.78 | 71300 |
| 2024-07-23 | 30.00 | $30.36 | 50233 |
| 2024-07-22 | 29.94 | $30.42 | 63600 |
| 2024-07-19 | 29.87 | $30.11 | 56815 |
| 2024-07-18 | 29.83 | $30.23 | 143000 |
| 2024-07-17 | 29.77 | $30.48 | 87500 |
| 2024-07-16 | 29.69 | $30.80 | 88200 |
| 2024-07-15 | 29.56 | $30.23 | 75444 |
| 2024-07-12 | 29.49 | $30.16 | 94501 |
| 2024-07-11 | 29.42 | $29.88 | 182115 |
| 2024-07-10 | 29.38 | $29.44 | 65342 |
| 2024-07-09 | 29.38 | $29.22 | 252300 |
| 2024-07-08 | 29.40 | $29.29 | 149818 |
| 2024-07-05 | 29.41 | $29.25 | 74707 |
| 2024-07-03 | 29.43 | $29.38 | 29500 |
| 2024-07-02 | 29.44 | $29.30 | 62611 |
| 2024-07-01 | 29.45 | $29.26 | 88500 |
| 2024-06-28 | 29.47 | $29.45 | 104126 |
| 2024-06-27 | 29.47 | $29.40 | 49100 |
| 2024-06-26 | 29.48 | $29.38 | 51118 |
| 2024-06-25 | 29.49 | $29.52 | 64939 |
| 2024-06-24 | 29.49 | $29.61 | 161617 |
| 2024-06-21 | 29.47 | $29.51 | 42340 |
| 2024-06-20 | 29.47 | $29.48 | 76600 |
| 2024-06-18 | 29.48 | $29.60 | 61700 |
| 2024-06-17 | 29.48 | $29.43 | 69029 |
| 2024-06-14 | 29.49 | $29.27 | 58104 |
| 2024-06-13 | 29.53 | $29.55 | 73949 |
| 2024-06-12 | 29.54 | $29.69 | 123728 |
| 2024-06-11 | 29.55 | $29.37 | 41900 |
| 2024-06-10 | 29.58 | $29.50 | 61700 |
| 2024-06-07 | 29.60 | $29.30 | 48829 |
| 2024-06-06 | 29.65 | $29.49 | 65000 |
| 2024-06-05 | 29.68 | $29.55 | 98443 |
| 2024-06-04 | 29.70 | $29.22 | 67900 |
| 2024-06-03 | 29.75 | $29.43 | 65300 |
| 2024-05-31 | 29.79 | $29.67 | 60300 |
| 2024-05-30 | 29.79 | $29.39 | 61900 |
| 2024-05-29 | 29.82 | $29.31 | 57300 |
| 2024-05-28 | 29.86 | $29.59 | 80026 |
| 2024-05-24 | 29.87 | $29.83 | 36932 |
| 2024-05-23 | 29.85 | $29.60 | 52323 |
| 2024-05-22 | 29.86 | $29.90 | 97800 |
| 2024-05-21 | 29.83 | $30.16 | 56649 |
| 2024-05-20 | 29.77 | $30.18 | 57700 |
| 2024-05-17 | 29.70 | $30.16 | 56723 |
| 2024-05-16 | 29.63 | $30.13 | 78200 |
| 2024-05-15 | 29.55 | $30.33 | 81900 |
| 2024-05-14 | 29.45 | $30.00 | 97249 |
| 2024-05-13 | 29.37 | $29.80 | 73000 |
| 2024-05-10 | 29.30 | $29.86 | 94300 |
| 2024-05-09 | 29.23 | $29.89 | 88224 |
| 2024-05-08 | 29.16 | $29.56 | 63700 |
| 2024-05-07 | 29.12 | $29.56 | 169400 |
| 2024-05-06 | 29.08 | $29.53 | 105600 |
| 2024-05-03 | 29.05 | $29.19 | 51013 |
| 2024-05-02 | 29.05 | $28.96 | 94200 |
| 2024-05-01 | 29.08 | $28.81 | 40100 |
| 2024-04-30 | 29.14 | $28.91 | 40206 |
| 2024-04-29 | 29.19 | $29.37 | 75326 |
| 2024-04-26 | 29.19 | $29.21 | 54106 |
| 2024-04-25 | 29.23 | $29.07 | 49800 |
| 2024-04-24 | 29.28 | $29.15 | 51300 |
| 2024-04-23 | 29.33 | $29.11 | 49200 |
| 2024-04-22 | 29.38 | $28.78 | 67739 |
| 2024-04-19 | 29.48 | $28.57 | 302600 |
| 2024-04-18 | 29.60 | $28.66 | 95400 |
| 2024-04-17 | 29.73 | $28.75 | 168603 |
| 2024-04-16 | 29.84 | $28.87 | 127000 |
| 2024-04-15 | 29.95 | $28.99 | 98539 |
| 2024-04-12 | 30.05 | $29.40 | 85711 |
| 2024-04-11 | 30.12 | $29.85 | 53800 |
| 2024-04-10 | 30.13 | $29.77 | 85737 |
| 2024-04-09 | 30.16 | $30.22 | 71018 |
| 2024-04-08 | 30.14 | $30.24 | 66648 |
| 2024-04-05 | 30.12 | $30.20 | 62930 |
| 2024-04-04 | 30.09 | $29.86 | 92298 |
| 2024-04-03 | 30.10 | $30.21 | 128345 |
| 2024-04-02 | 30.07 | $30.08 | 4.3M |
| 2024-04-01 | 30.05 | $30.41 | 126206 |
| 2024-03-28 | 29.99 | $30.54 | 66900 |
| 2024-03-27 | 29.91 | $30.56 | 155833 |
| 2024-03-26 | 29.82 | $30.17 | 81500 |
| 2024-03-25 | 29.77 | $30.15 | 65214 |
| 2024-03-22 | 29.71 | $30.20 | 81925 |
| 2024-03-21 | 29.64 | $30.36 | 61123 |
| 2024-03-20 | 29.54 | $30.04 | 51200 |
| 2024-03-19 | 29.47 | $29.71 | 210345 |
| 2024-03-18 | 29.42 | $29.50 | 54400 |
| 2024-03-15 | 29.39 | $29.42 | 37700 |
| 2024-03-14 | 29.36 | $29.51 | 76600 |
| 2024-03-13 | 29.32 | $29.79 | 74729 |
| 2024-03-12 | 29.24 | $29.73 | 48300 |
| 2024-03-11 | 29.16 | $29.57 | 37422 |
| 2024-03-08 | 29.09 | $29.61 | 58200 |
| 2024-03-07 | 29.01 | $29.65 | 97211 |
| 2024-03-06 | 28.92 | $29.39 | 54300 |
| 2024-03-05 | 28.85 | $29.14 | 70627 |
| 2024-03-04 | 28.79 | $29.47 | 70227 |
| 2024-03-01 | 28.69 | $29.37 | 56300 |
| 2024-02-29 | 28.59 | $29.19 | 30500 |
| 2024-02-28 | 28.50 | $29.03 | 36131 |
| 2024-02-27 | 28.42 | $28.99 | 47506 |
| 2024-02-26 | 28.34 | $28.81 | 80034 |
| 2024-02-23 | 28.27 | $28.87 | 65900 |
| 2024-02-22 | 28.19 | $28.64 | 81200 |
| 2024-02-21 | 28.12 | $28.25 | 41110 |
| 2024-02-20 | 28.08 | $28.31 | 105949 |
| 2024-02-16 | 28.04 | $28.42 | 138735 |
| 2024-02-15 | 27.98 | $28.65 | 53337 |
| 2024-02-14 | 27.89 | $28.33 | 223720 |
| 2024-02-13 | 27.82 | $27.92 | 81300 |
| 2024-02-12 | 27.79 | $28.42 | 82003 |
| 2024-02-09 | 27.70 | $28.33 | 50636 |
| 2024-02-08 | 27.62 | $28.17 | 86200 |
| 2024-02-07 | 27.55 | $27.97 | 70500 |
| 2024-02-06 | 27.49 | $27.73 | 90934 |
| 2024-02-05 | 27.46 | $27.56 | 112900 |
| 2024-02-02 | 27.44 | $27.85 | 88525 |
| 2024-02-01 | 27.38 | $27.66 | 74500 |
| 2024-01-31 | 27.34 | $27.31 | 67239 |
| 2024-01-30 | 27.33 | $27.72 | 62133 |
| 2024-01-29 | 27.28 | $27.73 | 162711 |
| 2024-01-26 | 27.23 | $27.46 | 48800 |
| 2024-01-25 | 27.21 | $27.44 | 61929 |
| 2024-01-24 | 27.18 | $27.26 | 71503 |
| 2024-01-23 | 27.18 | $27.42 | 89900 |
| 2024-01-22 | 27.16 | $27.46 | 89524 |
| 2024-01-19 | 27.13 | $27.25 | 86500 |
| 2024-01-18 | 27.13 | $27.03 | 81749 |
| 2024-01-17 | 27.14 | $26.82 | 79600 |
| 2024-01-16 | 27.18 | $27.07 | 132809 |
| 2024-01-12 | 27.19 | $27.20 | 69129 |
| 2024-01-11 | 27.19 | $27.22 | 86800 |
| 2024-01-10 | 27.19 | $27.28 | 94000 |
| 2024-01-09 | 27.17 | $27.16 | 49700 |
| 2024-01-08 | 27.16 | $27.22 | 111530 |
| 2024-01-05 | 27.14 | $26.86 | 55615 |
| 2024-01-04 | 27.14 | $26.81 | 105318 |
| 2024-01-03 | 27.15 | $26.84 | 65303 |
| 2024-01-02 | 27.15 | $27.19 | 147443 |
| 2023-12-29 | 27.11 | $27.30 | 72603 |
| 2023-12-28 | 27.05 | $27.60 | 64400 |
| 2023-12-27 | 26.95 | $27.53 | 99900 |
| 2023-12-26 | 26.84 | $27.57 | 73145 |
| 2023-12-22 | 26.72 | $27.39 | 52145 |
| 2023-12-21 | 26.61 | $27.33 | 55303 |
| 2023-12-20 | 26.49 | $26.98 | 107909 |
| 2023-12-19 | 26.40 | $27.43 | 119010 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.63
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.89
Average
33.57
Maximum
40.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.63 | $40.60 | 610777 |
| 2026-07-23 | 40.61 | $40.38 | 996100 |
| 2026-07-22 | 40.64 | $40.53 | 498444 |
| 2026-07-21 | 40.63 | $40.53 | 2.6M |
| 2026-07-20 | 40.62 | $40.27 | 1.0M |
| 2026-07-17 | 40.67 | $40.42 | 678000 |
| 2026-07-16 | 40.69 | $40.61 | 745810 |
| 2026-07-15 | 40.66 | $40.53 | 1.4M |
| 2026-07-14 | 40.66 | $40.57 | 530200 |
| 2026-07-13 | 40.63 | $40.50 | 1.3M |
| 2026-07-10 | 40.62 | $40.58 | 687829 |
| 2026-07-09 | 40.59 | $40.54 | 497100 |
| 2026-07-08 | 40.56 | $40.11 | 873600 |
| 2026-07-07 | 40.61 | $40.38 | 579035 |
| 2026-07-06 | 40.61 | $40.60 | 780248 |
| 2026-07-02 | 40.56 | $40.38 | 1.1M |
| 2026-07-01 | 40.54 | $40.44 | 1.0M |
| 2026-06-30 | 40.51 | $40.58 | 1.2M |
| 2026-06-29 | 40.44 | $40.50 | 853500 |
| 2026-06-26 | 40.38 | $40.34 | 827200 |
| 2026-06-25 | 40.34 | $40.53 | 1.3M |
| 2026-06-24 | 40.24 | $40.11 | 645644 |
| 2026-06-23 | 40.22 | $39.91 | 618268 |
| 2026-06-22 | 40.23 | $40.32 | 906719 |
| 2026-06-18 | 40.16 | $40.11 | 719212 |
| 2026-06-17 | 40.12 | $39.87 | 1.1M |
| 2026-06-16 | 40.11 | $40.37 | 862100 |
| 2026-06-15 | 40.00 | $40.57 | 751263 |
| 2026-06-12 | 39.83 | $40.14 | 550607 |
| 2026-06-11 | 39.71 | $39.71 | 884505 |
| 2026-06-10 | 39.67 | $38.85 | 627927 |
| 2026-06-09 | 39.80 | $39.46 | 1.6M |
| 2026-06-08 | 39.81 | $39.25 | 535600 |
| 2026-06-05 | 39.87 | $39.32 | 967933 |
| 2026-06-04 | 39.93 | $40.13 | 555600 |
| 2026-06-03 | 39.81 | $40.04 | 381407 |
| 2026-06-02 | 39.70 | $40.12 | 584840 |
| 2026-06-01 | 39.54 | $39.91 | 925943 |
| 2026-05-29 | 39.40 | $39.69 | 545900 |
| 2026-05-28 | 39.29 | $39.61 | 910800 |
| 2026-05-27 | 39.17 | $39.42 | 569442 |
| 2026-05-26 | 39.06 | $39.55 | 590303 |
| 2026-05-22 | 38.91 | $39.19 | 507100 |
| 2026-05-21 | 38.81 | $38.76 | 1.0M |
| 2026-05-20 | 38.78 | $38.63 | 644644 |
| 2026-05-19 | 38.78 | $38.15 | 790800 |
| 2026-05-18 | 38.87 | $38.36 | 826046 |
| 2026-05-15 | 38.92 | $38.37 | 897031 |
| 2026-05-14 | 38.99 | $38.93 | 3.7M |
| 2026-05-13 | 38.94 | $38.73 | 691715 |
| 2026-05-12 | 38.92 | $38.70 | 780300 |
| 2026-05-11 | 38.91 | $38.86 | 645226 |
| 2026-05-08 | 38.85 | $38.83 | 684800 |
| 2026-05-07 | 38.79 | $38.71 | 718159 |
| 2026-05-06 | 38.74 | $39.17 | 752116 |
| 2026-05-05 | 38.59 | $38.79 | 435336 |
| 2026-05-04 | 38.48 | $38.45 | 519212 |
| 2026-05-01 | 38.43 | $38.50 | 451503 |
| 2026-04-30 | 38.36 | $38.49 | 1.1M |
| 2026-04-29 | 38.27 | $37.85 | 676600 |
| 2026-04-28 | 38.30 | $37.99 | 544309 |
| 2026-04-27 | 38.30 | $38.34 | 380400 |
| 2026-04-24 | 38.23 | $38.24 | 514148 |
| 2026-04-23 | 38.16 | $38.23 | 536700 |
| 2026-04-22 | 38.08 | $38.37 | 570844 |
| 2026-04-21 | 37.95 | $38.46 | 824600 |
| 2026-04-20 | 37.78 | $38.64 | 694904 |
| 2026-04-17 | 37.54 | $38.51 | 928400 |
| 2026-04-16 | 37.29 | $37.92 | 862700 |
| 2026-04-15 | 37.13 | $37.84 | 898830 |
| 2026-04-14 | 36.95 | $37.82 | 1.1M |
| 2026-04-13 | 36.74 | $37.64 | 641200 |
| 2026-04-10 | 36.54 | $37.17 | 933429 |
| 2026-04-09 | 36.41 | $37.43 | 936200 |
| 2026-04-08 | 36.20 | $37.47 | 1.1M |
| 2026-04-07 | 35.95 | $36.54 | 1.2M |
| 2026-04-06 | 35.86 | $36.60 | 535224 |
| 2026-04-02 | 35.74 | $36.41 | 1.4M |
| 2026-04-01 | 35.64 | $36.32 | 959700 |
| 2026-03-31 | 35.55 | $35.96 | 1.3M |
| 2026-03-30 | 35.53 | $34.97 | 1.1M |
| 2026-03-27 | 35.71 | $35.23 | 747800 |
| 2026-03-26 | 35.87 | $35.73 | 763446 |
| 2026-03-25 | 35.95 | $36.23 | 1.1M |
| 2026-03-24 | 35.95 | $36.03 | 935343 |
| 2026-03-23 | 35.99 | $35.87 | 1.1M |
| 2026-03-20 | 36.07 | $35.32 | 766820 |
| 2026-03-19 | 36.28 | $36.08 | 876248 |
| 2026-03-18 | 36.37 | $36.03 | 6.7M |
| 2026-03-17 | 36.49 | $36.36 | 559100 |
| 2026-03-16 | 36.55 | $36.09 | 652600 |
| 2026-03-13 | 36.69 | $35.78 | 677135 |
| 2026-03-12 | 36.92 | $35.88 | 922407 |
| 2026-03-11 | 37.16 | $36.55 | 794358 |
| 2026-03-10 | 37.30 | $36.62 | 966336 |
| 2026-03-09 | 37.45 | $36.88 | 1.1M |
| 2026-03-06 | 37.57 | $36.66 | 11.3M |
| 2026-03-05 | 37.75 | $37.19 | 575922 |
| 2026-03-04 | 37.85 | $37.66 | 627200 |
| 2026-03-03 | 37.86 | $37.53 | 739816 |
| 2026-03-02 | 37.91 | $38.07 | 817500 |
| 2026-02-27 | 37.84 | $38.06 | 468506 |
| 2026-02-26 | 37.77 | $38.26 | 672600 |
| 2026-02-25 | 37.64 | $37.92 | 1.2M |
| 2026-02-24 | 37.56 | $37.71 | 520500 |
| 2026-02-23 | 37.52 | $37.15 | 487631 |
| 2026-02-20 | 37.58 | $37.84 | 749400 |
| 2026-02-19 | 37.50 | $37.63 | 597418 |
| 2026-02-18 | 37.46 | $37.67 | 711315 |
| 2026-02-17 | 37.40 | $37.41 | 844940 |
| 2026-02-13 | 37.39 | $37.48 | 672929 |
| 2026-02-12 | 37.35 | $36.96 | 878300 |
| 2026-02-11 | 37.42 | $37.49 | 956000 |
| 2026-02-10 | 37.39 | $37.67 | 463624 |
| 2026-02-09 | 37.32 | $37.67 | 476319 |
| 2026-02-06 | 37.24 | $37.49 | 571800 |
| 2026-02-05 | 37.17 | $36.59 | 1.0M |
| 2026-02-04 | 37.29 | $36.98 | 806024 |
| 2026-02-03 | 37.34 | $36.89 | 796635 |
| 2026-02-02 | 37.42 | $37.05 | 828400 |
| 2026-01-30 | 37.48 | $36.81 | 788335 |
| 2026-01-29 | 37.60 | $37.27 | 989037 |
| 2026-01-28 | 37.64 | $37.40 | 650900 |
| 2026-01-27 | 37.65 | $37.46 | 1.1M |
| 2026-01-26 | 37.65 | $37.59 | 389100 |
| 2026-01-23 | 37.63 | $37.47 | 643900 |
| 2026-01-22 | 37.62 | $37.71 | 1.2M |
| 2026-01-21 | 37.55 | $37.51 | 1.9M |
| 2026-01-20 | 37.52 | $36.98 | 595900 |
| 2026-01-16 | 37.59 | $37.57 | 994200 |
| 2026-01-15 | 37.55 | $37.73 | 792400 |
| 2026-01-14 | 37.46 | $37.54 | 683200 |
| 2026-01-13 | 37.40 | $37.56 | 614821 |
| 2026-01-12 | 37.32 | $37.49 | 599500 |
| 2026-01-09 | 37.24 | $37.47 | 952533 |
| 2026-01-08 | 37.15 | $37.30 | 1.0M |
| 2026-01-07 | 37.08 | $37.28 | 890048 |
| 2026-01-06 | 37.00 | $37.56 | 773542 |
| 2026-01-05 | 36.85 | $37.08 | 1.2M |
| 2026-01-02 | 36.77 | $36.63 | 920734 |
| 2025-12-31 | 36.77 | $36.38 | 498537 |
| 2025-12-30 | 36.82 | $36.69 | 487600 |
| 2025-12-29 | 36.82 | $36.74 | 463637 |
| 2025-12-26 | 36.80 | $36.90 | 333112 |
| 2025-12-24 | 36.74 | $36.89 | 423300 |
| 2025-12-23 | 36.68 | $36.78 | 885928 |
| 2025-12-22 | 36.63 | $36.83 | 846746 |
| 2025-12-19 | 36.55 | $36.51 | 1.6M |
| 2025-12-18 | 36.53 | $36.37 | 343700 |
| 2025-12-17 | 36.54 | $36.20 | 458400 |
| 2025-12-16 | 36.58 | $36.35 | 543904 |
| 2025-12-15 | 36.59 | $36.59 | 478967 |
| 2025-12-12 | 36.55 | $36.67 | 717000 |
| 2025-12-11 | 36.49 | $37.02 | 438400 |
| 2025-12-10 | 36.34 | $36.77 | 759105 |
| 2025-12-09 | 36.22 | $36.40 | 576740 |
| 2025-12-08 | 36.16 | $36.38 | 703024 |
| 2025-12-05 | 36.09 | $36.43 | 374200 |
| 2025-12-04 | 36.00 | $36.50 | 1.1M |
| 2025-12-03 | 35.87 | $36.35 | 445224 |
| 2025-12-02 | 35.76 | $36.14 | 478917 |
| 2025-12-01 | 35.67 | $36.21 | 362375 |
| 2025-11-28 | 35.56 | $36.41 | 250818 |
| 2025-11-26 | 35.38 | $36.13 | 734107 |
| 2025-11-25 | 35.24 | $35.95 | 944743 |
| 2025-11-24 | 35.11 | $35.35 | 546822 |
| 2025-11-21 | 35.09 | $35.06 | 385600 |
| 2025-11-20 | 35.13 | $34.33 | 528401 |
| 2025-11-19 | 35.33 | $34.87 | 717900 |
| 2025-11-18 | 35.44 | $34.91 | 980536 |
| 2025-11-17 | 35.57 | $34.95 | 673241 |
| 2025-11-14 | 35.72 | $35.48 | 474000 |
| 2025-11-13 | 35.77 | $35.57 | 717700 |
| 2025-11-12 | 35.82 | $36.16 | 787743 |
| 2025-11-11 | 35.75 | $36.15 | 466200 |
| 2025-11-10 | 35.67 | $35.95 | 484041 |
| 2025-11-07 | 35.61 | $35.66 | 469042 |
| 2025-11-06 | 35.62 | $35.21 | 520900 |
| 2025-11-05 | 35.71 | $35.66 | 373800 |
| 2025-11-04 | 35.73 | $35.37 | 478114 |
| 2025-11-03 | 35.81 | $35.91 | 601503 |
| 2025-10-31 | 35.80 | $35.73 | 657000 |
| 2025-10-30 | 35.82 | $35.44 | 446248 |
| 2025-10-29 | 35.90 | $35.63 | 719829 |
| 2025-10-28 | 35.95 | $36.02 | 468400 |
| 2025-10-27 | 35.94 | $36.40 | 393933 |
| 2025-10-24 | 35.84 | $36.20 | 378948 |
| 2025-10-23 | 35.76 | $36.00 | 1.0M |
| 2025-10-22 | 35.72 | $35.76 | 429900 |
| 2025-10-21 | 35.72 | $36.01 | 519900 |
| 2025-10-20 | 35.66 | $35.81 | 1.2M |
| 2025-10-17 | 35.65 | $35.40 | 523240 |
| 2025-10-16 | 35.71 | $35.28 | 385701 |
| 2025-10-15 | 35.81 | $35.72 | 860418 |
| 2025-10-14 | 35.84 | $35.61 | 1.2M |
| 2025-10-13 | 35.89 | $35.31 | 435100 |
| 2025-10-10 | 36.02 | $34.91 | 920711 |
| 2025-10-09 | 36.25 | $35.96 | 429234 |
| 2025-10-08 | 36.29 | $36.24 | 5.0M |
| 2025-10-07 | 36.29 | $36.06 | 556305 |
| 2025-10-06 | 36.32 | $36.31 | 441000 |
| 2025-10-03 | 36.29 | $36.23 | 325008 |
| 2025-10-02 | 36.29 | $36.26 | 448200 |
| 2025-10-01 | 36.27 | $36.11 | 669600 |
| 2025-09-30 | 36.28 | $36.15 | 334726 |
| 2025-09-29 | 36.28 | $36.23 | 415600 |
| 2025-09-26 | 36.27 | $36.14 | 478147 |
| 2025-09-25 | 36.26 | $35.71 | 459600 |
| 2025-09-24 | 36.35 | $35.97 | 269500 |
| 2025-09-23 | 36.40 | $36.20 | 359500 |
| 2025-09-22 | 36.40 | $36.30 | 396800 |
| 2025-09-19 | 36.38 | $36.25 | 1.8M |
| 2025-09-18 | 36.37 | $36.52 | 363800 |
| 2025-09-17 | 36.29 | $36.21 | 901432 |
| 2025-09-16 | 36.27 | $36.11 | 834148 |
| 2025-09-15 | 36.26 | $36.30 | 568213 |
| 2025-09-12 | 36.21 | $36.19 | 527000 |
| 2025-09-11 | 36.17 | $36.44 | 882500 |
| 2025-09-10 | 36.07 | $35.99 | 411400 |
| 2025-09-09 | 36.04 | $36.04 | 298510 |
| 2025-09-08 | 36.00 | $36.06 | 286500 |
| 2025-09-05 | 35.94 | $36.00 | 342100 |
| 2025-09-04 | 35.89 | $35.99 | 578149 |
| 2025-09-03 | 35.83 | $35.64 | 394900 |
| 2025-09-02 | 35.83 | $35.65 | 776320 |
| 2025-08-29 | 35.82 | $35.83 | 400327 |
| 2025-08-28 | 35.78 | $36.05 | 413326 |
| 2025-08-27 | 35.68 | $36.02 | 750749 |
| 2025-08-26 | 35.56 | $35.85 | 460216 |
| 2025-08-25 | 35.47 | $35.68 | 264400 |
| 2025-08-22 | 35.39 | $35.87 | 298907 |
| 2025-08-21 | 35.25 | $35.14 | 243000 |
| 2025-08-20 | 35.25 | $35.26 | 370830 |
| 2025-08-19 | 35.22 | $35.29 | 298426 |
| 2025-08-18 | 35.18 | $35.20 | 2.5M |
| 2025-08-15 | 35.15 | $35.10 | 237335 |
| 2025-08-14 | 35.14 | $35.21 | 375000 |
| 2025-08-13 | 35.10 | $35.59 | 320900 |
| 2025-08-12 | 34.97 | $35.10 | 303400 |
| 2025-08-11 | 34.92 | $34.61 | 220000 |
| 2025-08-08 | 34.96 | $34.68 | 328233 |
| 2025-08-07 | 35.00 | $34.76 | 370100 |
| 2025-08-06 | 35.03 | $34.80 | 337232 |
| 2025-08-05 | 35.05 | $34.81 | 591231 |
| 2025-08-04 | 35.07 | $34.92 | 308727 |
| 2025-08-01 | 35.06 | $34.37 | 374723 |
| 2025-07-31 | 35.17 | $34.82 | 413606 |
| 2025-07-30 | 35.21 | $35.01 | 342324 |
| 2025-07-29 | 35.20 | $35.07 | 257000 |
| 2025-07-28 | 35.18 | $35.21 | 607910 |
| 2025-07-25 | 35.12 | $35.22 | 463500 |
| 2025-07-24 | 35.05 | $35.08 | 1.3M |
| 2025-07-23 | 35.00 | $35.18 | 1.7M |
| 2025-07-22 | 34.91 | $35.00 | 320813 |
| 2025-07-21 | 34.85 | $34.69 | 329200 |
| 2025-07-18 | 34.83 | $34.83 | 224606 |
| 2025-07-17 | 34.79 | $34.73 | 448816 |
| 2025-07-16 | 34.75 | $34.41 | 446244 |
| 2025-07-15 | 34.78 | $34.21 | 254617 |
| 2025-07-14 | 34.84 | $34.70 | 296245 |
| 2025-07-11 | 34.82 | $34.49 | 178100 |
| 2025-07-10 | 34.83 | $34.84 | 771909 |
| 2025-07-09 | 34.76 | $34.77 | 1.1M |
| 2025-07-08 | 34.69 | $34.63 | 428217 |
| 2025-07-07 | 34.65 | $34.79 | 189311 |
| 2025-07-03 | 34.55 | $34.87 | 310244 |
| 2025-07-02 | 34.42 | $34.80 | 538928 |
| 2025-07-01 | 34.28 | $34.63 | 548546 |
| 2025-06-30 | 34.16 | $34.41 | 221500 |
| 2025-06-27 | 34.05 | $34.37 | 274500 |
| 2025-06-26 | 33.94 | $34.06 | 317900 |
| 2025-06-25 | 33.87 | $33.70 | 246800 |
| 2025-06-24 | 33.86 | $34.23 | 272700 |
| 2025-06-23 | 33.74 | $33.66 | 509302 |
| 2025-06-20 | 33.72 | $33.32 | 261335 |
| 2025-06-18 | 33.76 | $33.41 | 148100 |
| 2025-06-17 | 33.79 | $33.33 | 521500 |
| 2025-06-16 | 33.83 | $33.67 | 237300 |
| 2025-06-13 | 33.81 | $33.23 | 195315 |
| 2025-06-12 | 33.88 | $33.69 | 649809 |
| 2025-06-11 | 33.85 | $33.65 | 189524 |
| 2025-06-10 | 33.83 | $33.72 | 139500 |
| 2025-06-09 | 33.79 | $33.74 | 147341 |
| 2025-06-06 | 33.73 | $33.72 | 163100 |
| 2025-06-05 | 33.66 | $33.42 | 218700 |
| 2025-06-04 | 33.65 | $33.53 | 147501 |
| 2025-06-03 | 33.60 | $33.61 | 599700 |
| 2025-06-02 | 33.52 | $33.36 | 326037 |
| 2025-05-30 | 33.48 | $33.19 | 166723 |
| 2025-05-29 | 33.47 | $33.19 | 312965 |
| 2025-05-28 | 33.45 | $33.18 | 327800 |
| 2025-05-27 | 33.43 | $33.37 | 153715 |
| 2025-05-23 | 33.35 | $32.75 | 311000 |
| 2025-05-22 | 33.40 | $32.92 | 318416 |
| 2025-05-21 | 33.41 | $32.97 | 211300 |
| 2025-05-20 | 33.40 | $33.63 | 381322 |
| 2025-05-19 | 33.25 | $33.73 | 199100 |
| 2025-05-16 | 33.05 | $33.83 | 190800 |
| 2025-05-15 | 32.79 | $33.53 | 177100 |
| 2025-05-14 | 32.55 | $33.29 | 282437 |
| 2025-05-13 | 32.32 | $33.42 | 255914 |
| 2025-05-12 | 32.02 | $33.23 | 337400 |
| 2025-05-09 | 31.71 | $32.25 | 175600 |
| 2025-05-08 | 31.55 | $32.28 | 345900 |
| 2025-05-07 | 31.36 | $31.87 | 372518 |
| 2025-05-06 | 31.22 | $31.76 | 466703 |
| 2025-05-05 | 31.09 | $32.01 | 168300 |
| 2025-05-02 | 30.87 | $32.07 | 224149 |
| 2025-05-01 | 30.61 | $31.43 | 402700 |
| 2025-04-30 | 30.45 | $31.45 | 633900 |
| 2025-04-29 | 30.25 | $31.42 | 229500 |
| 2025-04-28 | 30.03 | $31.23 | 192233 |
| 2025-04-25 | 29.82 | $31.09 | 220500 |
| 2025-04-24 | 29.60 | $31.07 | 341622 |
| 2025-04-23 | 29.36 | $30.30 | 171600 |
| 2025-04-22 | 29.25 | $29.88 | 426233 |
| 2025-04-21 | 29.21 | $29.11 | 461139 |
| 2025-04-17 | 29.33 | $29.86 | 466616 |
| 2025-04-16 | 29.31 | $29.67 | 232776 |
| 2025-04-15 | 29.34 | $30.00 | 228700 |
| 2025-04-14 | 29.31 | $29.94 | 228649 |
| 2025-04-11 | 29.30 | $29.56 | 406100 |
| 2025-04-10 | 29.37 | $29.13 | 306224 |
| 2025-04-09 | 29.54 | $29.90 | 301417 |
| 2025-04-08 | 29.59 | $27.66 | 303900 |
| 2025-04-07 | 30.12 | $28.15 | 1.2M |
| 2025-04-04 | 30.64 | $28.43 | 548299 |
| 2025-04-03 | 31.20 | $30.16 | 366500 |
| 2025-04-02 | 31.47 | $31.95 | 235038 |
| 2025-04-01 | 31.42 | $31.57 | 354700 |
| 2025-03-31 | 31.44 | $31.34 | 2.8M |
| 2025-03-28 | 31.52 | $31.29 | 375030 |
| 2025-03-27 | 31.62 | $31.80 | 206600 |
| 2025-03-26 | 31.63 | $32.12 | 219537 |
| 2025-03-25 | 31.59 | $32.37 | 212700 |
| 2025-03-24 | 31.48 | $32.40 | 358664 |
| 2025-03-21 | 31.35 | $31.69 | 127800 |
| 2025-03-20 | 31.36 | $31.91 | 136700 |
| 2025-03-19 | 31.33 | $31.97 | 230241 |
| 2025-03-18 | 31.28 | $31.56 | 218200 |
| 2025-03-17 | 31.31 | $31.81 | 320517 |
| 2025-03-14 | 31.31 | $31.30 | 314500 |
| 2025-03-13 | 31.41 | $30.53 | 649025 |
| 2025-03-12 | 31.70 | $31.10 | 205649 |
| 2025-03-11 | 31.92 | $31.03 | 496700 |
| 2025-03-10 | 32.19 | $31.24 | 450601 |
| 2025-03-07 | 32.47 | $32.02 | 3.6M |
| 2025-03-06 | 32.63 | $31.72 | 524500 |
| 2025-03-05 | 32.89 | $32.40 | 301300 |
| 2025-03-04 | 33.04 | $32.05 | 1.8M |
| 2025-03-03 | 33.29 | $32.62 | 266783 |
| 2025-02-28 | 33.47 | $33.29 | 385941 |
| 2025-02-27 | 33.53 | $32.85 | 159330 |
| 2025-02-26 | 33.70 | $33.20 | 192900 |
| 2025-02-25 | 33.83 | $33.09 | 336736 |
| 2025-02-24 | 34.00 | $33.16 | 251113 |
| 2025-02-21 | 34.18 | $33.32 | 1.5M |
| 2025-02-20 | 34.35 | $34.05 | 711443 |
| 2025-02-19 | 34.40 | $34.38 | 689241 |
| 2025-02-18 | 34.38 | $34.56 | 737900 |
| 2025-02-14 | 34.33 | $34.23 | 939200 |
| 2025-02-13 | 34.33 | $34.25 | 217556 |
| 2025-02-12 | 34.33 | $33.92 | 201500 |
| 2025-02-11 | 34.40 | $34.12 | 122000 |
| 2025-02-10 | 34.44 | $34.35 | 197100 |
| 2025-02-07 | 34.43 | $34.32 | 171005 |
| 2025-02-06 | 34.43 | $34.50 | 438323 |
| 2025-02-05 | 34.39 | $34.50 | 2.0M |
| 2025-02-04 | 34.34 | $34.24 | 172216 |
| 2025-02-03 | 34.33 | $34.14 | 193400 |
| 2025-01-31 | 34.34 | $34.45 | 184874 |
| 2025-01-30 | 34.29 | $34.64 | 185647 |
| 2025-01-29 | 34.19 | $34.33 | 183200 |
| 2025-01-28 | 34.14 | $34.43 | 193900 |
| 2025-01-27 | 34.05 | $34.22 | 216419 |
| 2025-01-24 | 34.00 | $34.53 | 249626 |
| 2025-01-23 | 33.87 | $34.55 | 611100 |
| 2025-01-22 | 33.71 | $34.51 | 1.3M |
| 2025-01-21 | 33.54 | $34.62 | 228900 |
| 2025-01-17 | 33.31 | $34.13 | 169624 |
| 2025-01-16 | 33.16 | $33.98 | 122026 |
| 2025-01-15 | 33.01 | $33.65 | 143900 |
| 2025-01-14 | 32.91 | $33.20 | 131641 |
| 2025-01-13 | 32.89 | $32.77 | 201830 |
| 2025-01-10 | 32.97 | $32.66 | 350400 |
| 2025-01-08 | 33.07 | $33.15 | 195088 |
| 2025-01-07 | 33.10 | $33.04 | 288500 |
| 2025-01-06 | 33.15 | $33.26 | 3.2M |
| 2025-01-03 | 33.17 | $33.27 | 3.4M |
| 2025-01-02 | 33.19 | $32.81 | 117748 |
| 2024-12-31 | 33.31 | $32.85 | 3.5M |
| 2024-12-30 | 33.45 | $32.92 | 168143 |
| 2024-12-27 | 33.59 | $33.21 | 140500 |
| 2024-12-26 | 33.70 | $33.56 | 148605 |
| 2024-12-24 | 33.76 | $33.45 | 71615 |
| 2024-12-23 | 33.84 | $33.18 | 211624 |
| 2024-12-20 | 34.00 | $33.22 | 228500 |
| 2024-12-19 | 34.17 | $32.82 | 115200 |
| 2024-12-18 | 34.46 | $32.82 | 159200 |
| 2024-12-17 | 34.79 | $34.00 | 161600 |
| 2024-12-16 | 34.93 | $34.32 | 90639 |
| 2024-12-13 | 35.02 | $34.24 | 122719 |
| 2024-12-12 | 35.14 | $34.48 | 111221 |
| 2024-12-11 | 35.22 | $34.63 | 157544 |
| 2024-12-10 | 35.28 | $34.50 | 111403 |
| 2024-12-09 | 35.38 | $34.83 | 118213 |
| 2024-12-06 | 35.42 | $35.23 | 279934 |
| 2024-12-05 | 35.38 | $35.13 | 95100 |
| 2024-12-04 | 35.34 | $35.28 | 112329 |
| 2024-12-03 | 35.27 | $35.15 | 388300 |
| 2024-12-02 | 35.20 | $35.17 | 238600 |
| 2024-11-29 | 35.12 | $35.26 | 133800 |
| 2024-11-27 | 35.00 | $35.18 | 163100 |
| 2024-11-26 | 34.87 | $35.22 | 118124 |
| 2024-11-25 | 34.71 | $35.24 | 157100 |
| 2024-11-22 | 34.52 | $34.97 | 68848 |
| 2024-11-21 | 34.34 | $34.57 | 177000 |
| 2024-11-20 | 34.22 | $34.07 | 83436 |
| 2024-11-19 | 34.18 | $33.97 | 86900 |
| 2024-11-18 | 34.16 | $33.94 | 108800 |
| 2024-11-15 | 34.13 | $33.82 | 119613 |
| 2024-11-14 | 34.12 | $34.09 | 89800 |
| 2024-11-13 | 34.04 | $34.38 | 122400 |
| 2024-11-12 | 33.89 | $34.53 | 219932 |
| 2024-11-11 | 33.68 | $34.72 | 138713 |
| 2024-11-08 | 33.40 | $34.44 | 796914 |
| 2024-11-07 | 33.12 | $34.04 | 182900 |
| 2024-11-06 | 32.88 | $33.78 | 245804 |
| 2024-11-05 | 32.65 | $32.82 | 133589 |
| 2024-11-04 | 32.59 | $32.32 | 93703 |
| 2024-11-01 | 32.62 | $32.25 | 74425 |
| 2024-10-31 | 32.67 | $32.27 | 978444 |
| 2024-10-30 | 32.73 | $32.52 | 64534 |
| 2024-10-29 | 32.73 | $32.53 | 83448 |
| 2024-10-28 | 32.74 | $32.56 | 79400 |
| 2024-10-25 | 32.74 | $32.33 | 76300 |
| 2024-10-24 | 32.78 | $32.48 | 75730 |
| 2024-10-23 | 32.80 | $32.35 | 68700 |
| 2024-10-22 | 32.84 | $32.49 | 77000 |
| 2024-10-21 | 32.86 | $32.70 | 103000 |
| 2024-10-18 | 32.83 | $33.00 | 110200 |
| 2024-10-17 | 32.74 | $32.88 | 57913 |
| 2024-10-16 | 32.65 | $32.89 | 87700 |
| 2024-10-15 | 32.54 | $32.70 | 71236 |
| 2024-10-14 | 32.45 | $32.71 | 137530 |
| 2024-10-11 | 32.34 | $32.50 | 121100 |
| 2024-10-10 | 32.26 | $32.13 | 79300 |
| 2024-10-09 | 32.24 | $32.27 | 72300 |
| 2024-10-08 | 32.18 | $32.08 | 118014 |
| 2024-10-07 | 32.16 | $31.93 | 84222 |
| 2024-10-04 | 32.15 | $32.18 | 111021 |
| 2024-10-03 | 32.10 | $31.88 | 92800 |
| 2024-10-02 | 32.09 | $31.98 | 65200 |
| 2024-10-01 | 32.06 | $31.97 | 84500 |
| 2024-09-30 | 32.02 | $32.16 | 125829 |
| 2024-09-27 | 31.93 | $32.08 | 132400 |
| 2024-09-26 | 31.85 | $31.94 | 209126 |
| 2024-09-25 | 31.77 | $31.78 | 93700 |
| 2024-09-24 | 31.72 | $32.00 | 255429 |
| 2024-09-23 | 31.60 | $31.95 | 230718 |
| 2024-09-20 | 31.48 | $31.77 | 73142 |
| 2024-09-19 | 31.38 | $31.91 | 243700 |
| 2024-09-18 | 31.22 | $31.51 | 277700 |
| 2024-09-17 | 31.12 | $31.48 | 149300 |
| 2024-09-16 | 31.02 | $31.42 | 59507 |
| 2024-09-13 | 30.90 | $31.19 | 75303 |
| 2024-09-12 | 30.82 | $30.82 | 40813 |
| 2024-09-11 | 30.79 | $30.58 | 75247 |
| 2024-09-10 | 30.82 | $30.35 | 43921 |
| 2024-09-09 | 30.89 | $30.44 | 34247 |
| 2024-09-06 | 30.96 | $30.23 | 62835 |
| 2024-09-05 | 31.08 | $30.60 | 54900 |
| 2024-09-04 | 31.13 | $30.80 | 37433 |
| 2024-09-03 | 31.16 | $30.89 | 51200 |
| 2024-08-30 | 31.16 | $31.49 | 36600 |
| 2024-08-29 | 31.04 | $31.28 | 101602 |
| 2024-08-28 | 30.94 | $31.09 | 97500 |
| 2024-08-27 | 30.86 | $31.29 | 58900 |
| 2024-08-26 | 30.72 | $31.27 | 54600 |
| 2024-08-23 | 30.56 | $31.31 | 120124 |
| 2024-08-22 | 30.37 | $30.76 | 88700 |
| 2024-08-21 | 30.26 | $30.89 | 87407 |
| 2024-08-20 | 30.10 | $30.53 | 266440 |
| 2024-08-19 | 30.00 | $30.67 | 76900 |
| 2024-08-16 | 29.85 | $30.41 | 47318 |
| 2024-08-15 | 29.72 | $30.32 | 85400 |
| 2024-08-14 | 29.60 | $29.84 | 62804 |
| 2024-08-13 | 29.56 | $29.84 | 97238 |
| 2024-08-12 | 29.51 | $29.38 | 37200 |
| 2024-08-09 | 29.56 | $29.55 | 34004 |
| 2024-08-08 | 29.57 | $29.48 | 59100 |
| 2024-08-07 | 29.60 | $28.79 | 30111 |
| 2024-08-06 | 29.79 | $28.99 | 108533 |
| 2024-08-05 | 29.96 | $28.71 | 103549 |
| 2024-08-02 | 30.22 | $29.45 | 167400 |
| 2024-08-01 | 30.36 | $30.17 | 70900 |
| 2024-07-31 | 30.37 | $30.62 | 158106 |
| 2024-07-30 | 30.29 | $30.41 | 73900 |
| 2024-07-29 | 30.24 | $30.34 | 80934 |
| 2024-07-26 | 30.19 | $30.31 | 66425 |
| 2024-07-25 | 30.14 | $29.87 | 113900 |
| 2024-07-24 | 30.18 | $29.78 | 71300 |
| 2024-07-23 | 30.24 | $30.36 | 50233 |
| 2024-07-22 | 30.18 | $30.42 | 63600 |
| 2024-07-19 | 30.10 | $30.11 | 56815 |
| 2024-07-18 | 30.07 | $30.23 | 143000 |
| 2024-07-17 | 30.01 | $30.48 | 87500 |
| 2024-07-16 | 29.89 | $30.80 | 88200 |
| 2024-07-15 | 29.67 | $30.23 | 75444 |
| 2024-07-12 | 29.55 | $30.16 | 94501 |
| 2024-07-11 | 29.42 | $29.88 | 182115 |
| 2024-07-10 | 29.32 | $29.44 | 65342 |
| 2024-07-09 | 29.30 | $29.22 | 252300 |
| 2024-07-08 | 29.33 | $29.29 | 149818 |
| 2024-07-05 | 29.35 | $29.25 | 74707 |
| 2024-07-03 | 29.38 | $29.38 | 29500 |
| 2024-07-02 | 29.39 | $29.30 | 62611 |
| 2024-07-01 | 29.41 | $29.26 | 88500 |
| 2024-06-28 | 29.45 | $29.45 | 104126 |
| 2024-06-27 | 29.46 | $29.40 | 49100 |
| 2024-06-26 | 29.48 | $29.38 | 51118 |
| 2024-06-25 | 29.50 | $29.52 | 64939 |
| 2024-06-24 | 29.50 | $29.61 | 161617 |
| 2024-06-21 | 29.48 | $29.51 | 42340 |
| 2024-06-20 | 29.48 | $29.48 | 76600 |
| 2024-06-18 | 29.48 | $29.60 | 61700 |
| 2024-06-17 | 29.46 | $29.43 | 69029 |
| 2024-06-14 | 29.47 | $29.27 | 58104 |
| 2024-06-13 | 29.52 | $29.55 | 73949 |
| 2024-06-12 | 29.52 | $29.69 | 123728 |
| 2024-06-11 | 29.49 | $29.37 | 41900 |
| 2024-06-10 | 29.52 | $29.50 | 61700 |
| 2024-06-07 | 29.53 | $29.30 | 48829 |
| 2024-06-06 | 29.58 | $29.49 | 65000 |
| 2024-06-05 | 29.60 | $29.55 | 98443 |
| 2024-06-04 | 29.61 | $29.22 | 67900 |
| 2024-06-03 | 29.69 | $29.43 | 65300 |
| 2024-05-31 | 29.74 | $29.67 | 60300 |
| 2024-05-30 | 29.75 | $29.39 | 61900 |
| 2024-05-29 | 29.82 | $29.31 | 57300 |
| 2024-05-28 | 29.91 | $29.59 | 80026 |
| 2024-05-24 | 29.96 | $29.83 | 36932 |
| 2024-05-23 | 29.97 | $29.60 | 52323 |
| 2024-05-22 | 30.03 | $29.90 | 97800 |
| 2024-05-21 | 30.03 | $30.16 | 56649 |
| 2024-05-20 | 29.97 | $30.18 | 57700 |
| 2024-05-17 | 29.90 | $30.16 | 56723 |
| 2024-05-16 | 29.82 | $30.13 | 78200 |
| 2024-05-15 | 29.74 | $30.33 | 81900 |
| 2024-05-14 | 29.59 | $30.00 | 97249 |
| 2024-05-13 | 29.50 | $29.80 | 73000 |
| 2024-05-10 | 29.43 | $29.86 | 94300 |
| 2024-05-09 | 29.33 | $29.89 | 88224 |
| 2024-05-08 | 29.22 | $29.56 | 63700 |
| 2024-05-07 | 29.15 | $29.56 | 169400 |
| 2024-05-06 | 29.08 | $29.53 | 105600 |
| 2024-05-03 | 29.00 | $29.19 | 51013 |
| 2024-05-02 | 28.98 | $28.96 | 94200 |
| 2024-05-01 | 29.00 | $28.81 | 40100 |
| 2024-04-30 | 29.07 | $28.91 | 40206 |
| 2024-04-29 | 29.12 | $29.37 | 75326 |
| 2024-04-26 | 29.09 | $29.21 | 54106 |
| 2024-04-25 | 29.09 | $29.07 | 49800 |
| 2024-04-24 | 29.12 | $29.15 | 51300 |
| 2024-04-23 | 29.13 | $29.11 | 49200 |
| 2024-04-22 | 29.16 | $28.78 | 67739 |
| 2024-04-19 | 29.26 | $28.57 | 302600 |
| 2024-04-18 | 29.43 | $28.66 | 95400 |
| 2024-04-17 | 29.60 | $28.75 | 168603 |
| 2024-04-16 | 29.78 | $28.87 | 127000 |
| 2024-04-15 | 29.97 | $28.99 | 98539 |
| 2024-04-12 | 30.16 | $29.40 | 85711 |
| 2024-04-11 | 30.29 | $29.85 | 53800 |
| 2024-04-10 | 30.35 | $29.77 | 85737 |
| 2024-04-09 | 30.43 | $30.22 | 71018 |
| 2024-04-08 | 30.42 | $30.24 | 66648 |
| 2024-04-05 | 30.41 | $30.20 | 62930 |
| 2024-04-04 | 30.41 | $29.86 | 92298 |
| 2024-04-03 | 30.47 | $30.21 | 128345 |
| 2024-04-02 | 30.46 | $30.08 | 4.3M |
| 2024-04-01 | 30.48 | $30.41 | 126206 |
| 2024-03-28 | 30.43 | $30.54 | 66900 |
| 2024-03-27 | 30.33 | $30.56 | 155833 |
| 2024-03-26 | 30.22 | $30.17 | 81500 |
| 2024-03-25 | 30.17 | $30.15 | 65214 |
| 2024-03-22 | 30.11 | $30.20 | 81925 |
| 2024-03-21 | 30.02 | $30.36 | 61123 |
| 2024-03-20 | 29.89 | $30.04 | 51200 |
| 2024-03-19 | 29.80 | $29.71 | 210345 |
| 2024-03-18 | 29.76 | $29.50 | 54400 |
| 2024-03-15 | 29.75 | $29.42 | 37700 |
| 2024-03-14 | 29.76 | $29.51 | 76600 |
| 2024-03-13 | 29.75 | $29.79 | 74729 |
| 2024-03-12 | 29.67 | $29.73 | 48300 |
| 2024-03-11 | 29.59 | $29.57 | 37422 |
| 2024-03-08 | 29.52 | $29.61 | 58200 |
| 2024-03-07 | 29.44 | $29.65 | 97211 |
| 2024-03-06 | 29.33 | $29.39 | 54300 |
| 2024-03-05 | 29.25 | $29.14 | 70627 |
| 2024-03-04 | 29.21 | $29.47 | 70227 |
| 2024-03-01 | 29.09 | $29.37 | 56300 |
| 2024-02-29 | 28.97 | $29.19 | 30500 |
| 2024-02-28 | 28.87 | $29.03 | 36131 |
| 2024-02-27 | 28.78 | $28.99 | 47506 |
| 2024-02-26 | 28.68 | $28.81 | 80034 |
| 2024-02-23 | 28.60 | $28.87 | 65900 |
| 2024-02-22 | 28.49 | $28.64 | 81200 |
| 2024-02-21 | 28.41 | $28.25 | 41110 |
| 2024-02-20 | 28.40 | $28.31 | 105949 |
| 2024-02-16 | 28.37 | $28.42 | 138735 |
| 2024-02-15 | 28.31 | $28.65 | 53337 |
| 2024-02-14 | 28.19 | $28.33 | 223720 |
| 2024-02-13 | 28.11 | $27.92 | 81300 |
| 2024-02-12 | 28.11 | $28.42 | 82003 |
| 2024-02-09 | 28.00 | $28.33 | 50636 |
| 2024-02-08 | 27.89 | $28.17 | 86200 |
| 2024-02-07 | 27.79 | $27.97 | 70500 |
| 2024-02-06 | 27.72 | $27.73 | 90934 |
| 2024-02-05 | 27.69 | $27.56 | 112900 |
| 2024-02-02 | 27.68 | $27.85 | 88525 |
| 2024-02-01 | 27.61 | $27.66 | 74500 |
| 2024-01-31 | 27.57 | $27.31 | 67239 |
| 2024-01-30 | 27.60 | $27.72 | 62133 |
| 2024-01-29 | 27.54 | $27.73 | 162711 |
| 2024-01-26 | 27.46 | $27.46 | 48800 |
| 2024-01-25 | 27.43 | $27.44 | 61929 |
| 2024-01-24 | 27.40 | $27.26 | 71503 |
| 2024-01-23 | 27.40 | $27.42 | 89900 |
| 2024-01-22 | 27.36 | $27.46 | 89524 |
| 2024-01-19 | 27.31 | $27.25 | 86500 |
| 2024-01-18 | 27.29 | $27.03 | 81749 |
| 2024-01-17 | 27.31 | $26.82 | 79600 |
| 2024-01-16 | 27.38 | $27.07 | 132809 |
| 2024-01-12 | 27.41 | $27.20 | 69129 |
| 2024-01-11 | 27.41 | $27.22 | 86800 |
| 2024-01-10 | 27.40 | $27.28 | 94000 |
| 2024-01-09 | 27.38 | $27.16 | 49700 |
| 2024-01-08 | 27.38 | $27.22 | 111530 |
| 2024-01-05 | 27.36 | $26.86 | 55615 |
| 2024-01-04 | 27.41 | $26.81 | 105318 |
| 2024-01-03 | 27.48 | $26.84 | 65303 |
| 2024-01-02 | 27.54 | $27.19 | 147443 |
| 2023-12-29 | 27.55 | $27.30 | 72603 |
| 2023-12-28 | 27.52 | $27.60 | 64400 |
| 2023-12-27 | 27.43 | $27.53 | 99900 |
| 2023-12-26 | 27.33 | $27.57 | 73145 |
| 2023-12-22 | 27.20 | $27.39 | 52145 |
| 2023-12-21 | 27.09 | $27.33 | 55303 |
| 2023-12-20 | 26.96 | $26.98 | 107909 |
| 2023-12-19 | 26.89 | $27.43 | 119010 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.51
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.13
Average
33.57
Maximum
40.60
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 40.51 | $40.60 | 610777 |
| 2026-07-23 | 40.48 | $40.38 | 996100 |
| 2026-07-22 | 40.52 | $40.53 | 498444 |
| 2026-07-21 | 40.51 | $40.53 | 2.6M |
| 2026-07-20 | 40.50 | $40.27 | 1.0M |
| 2026-07-17 | 40.57 | $40.42 | 678000 |
| 2026-07-16 | 40.60 | $40.61 | 745810 |
| 2026-07-15 | 40.58 | $40.53 | 1.4M |
| 2026-07-14 | 40.57 | $40.57 | 530200 |
| 2026-07-13 | 40.55 | $40.50 | 1.3M |
| 2026-07-10 | 40.55 | $40.58 | 687829 |
| 2026-07-09 | 40.51 | $40.54 | 497100 |
| 2026-07-08 | 40.47 | $40.11 | 873600 |
| 2026-07-07 | 40.56 | $40.38 | 579035 |
| 2026-07-06 | 40.58 | $40.60 | 780248 |
| 2026-07-02 | 40.53 | $40.38 | 1.1M |
| 2026-07-01 | 40.53 | $40.44 | 1.0M |
| 2026-06-30 | 40.51 | $40.58 | 1.2M |
| 2026-06-29 | 40.44 | $40.50 | 853500 |
| 2026-06-26 | 40.37 | $40.34 | 827200 |
| 2026-06-25 | 40.33 | $40.53 | 1.3M |
| 2026-06-24 | 40.21 | $40.11 | 645644 |
| 2026-06-23 | 40.20 | $39.91 | 618268 |
| 2026-06-22 | 40.24 | $40.32 | 906719 |
| 2026-06-18 | 40.16 | $40.11 | 719212 |
| 2026-06-17 | 40.13 | $39.87 | 1.1M |
| 2026-06-16 | 40.15 | $40.37 | 862100 |
| 2026-06-15 | 40.01 | $40.57 | 751263 |
| 2026-06-12 | 39.78 | $40.14 | 550607 |
| 2026-06-11 | 39.63 | $39.71 | 884505 |
| 2026-06-10 | 39.58 | $38.85 | 627927 |
| 2026-06-09 | 39.78 | $39.46 | 1.6M |
| 2026-06-08 | 39.83 | $39.25 | 535600 |
| 2026-06-05 | 39.95 | $39.32 | 967933 |
| 2026-06-04 | 40.07 | $40.13 | 555600 |
| 2026-06-03 | 39.95 | $40.04 | 381407 |
| 2026-06-02 | 39.83 | $40.12 | 584840 |
| 2026-06-01 | 39.64 | $39.91 | 925943 |
| 2026-05-29 | 39.47 | $39.69 | 545900 |
| 2026-05-28 | 39.33 | $39.61 | 910800 |
| 2026-05-27 | 39.18 | $39.42 | 569442 |
| 2026-05-26 | 39.05 | $39.55 | 590303 |
| 2026-05-22 | 38.85 | $39.19 | 507100 |
| 2026-05-21 | 38.72 | $38.76 | 1.0M |
| 2026-05-20 | 38.68 | $38.63 | 644644 |
| 2026-05-19 | 38.68 | $38.15 | 790800 |
| 2026-05-18 | 38.83 | $38.36 | 826046 |
| 2026-05-15 | 38.94 | $38.37 | 897031 |
| 2026-05-14 | 39.06 | $38.93 | 3.7M |
| 2026-05-13 | 39.02 | $38.73 | 691715 |
| 2026-05-12 | 39.04 | $38.70 | 780300 |
| 2026-05-11 | 39.06 | $38.86 | 645226 |
| 2026-05-08 | 39.03 | $38.83 | 684800 |
| 2026-05-07 | 38.99 | $38.71 | 718159 |
| 2026-05-06 | 38.97 | $39.17 | 752116 |
| 2026-05-05 | 38.79 | $38.79 | 435336 |
| 2026-05-04 | 38.68 | $38.45 | 519212 |
| 2026-05-01 | 38.65 | $38.50 | 451503 |
| 2026-04-30 | 38.60 | $38.49 | 1.1M |
| 2026-04-29 | 38.52 | $37.85 | 676600 |
| 2026-04-28 | 38.62 | $37.99 | 544309 |
| 2026-04-27 | 38.69 | $38.34 | 380400 |
| 2026-04-24 | 38.65 | $38.24 | 514148 |
| 2026-04-23 | 38.62 | $38.23 | 536700 |
| 2026-04-22 | 38.59 | $38.37 | 570844 |
| 2026-04-21 | 38.48 | $38.46 | 824600 |
| 2026-04-20 | 38.31 | $38.64 | 694904 |
| 2026-04-17 | 38.04 | $38.51 | 928400 |
| 2026-04-16 | 37.74 | $37.92 | 862700 |
| 2026-04-15 | 37.56 | $37.84 | 898830 |
| 2026-04-14 | 37.35 | $37.82 | 1.1M |
| 2026-04-13 | 37.10 | $37.64 | 641200 |
| 2026-04-10 | 36.84 | $37.17 | 933429 |
| 2026-04-09 | 36.67 | $37.43 | 936200 |
| 2026-04-08 | 36.38 | $37.47 | 1.1M |
| 2026-04-07 | 36.02 | $36.54 | 1.2M |
| 2026-04-06 | 35.87 | $36.60 | 535224 |
| 2026-04-02 | 35.67 | $36.41 | 1.4M |
| 2026-04-01 | 35.50 | $36.32 | 959700 |
| 2026-03-31 | 35.32 | $35.96 | 1.3M |
| 2026-03-30 | 35.23 | $34.97 | 1.1M |
| 2026-03-27 | 35.44 | $35.23 | 747800 |
| 2026-03-26 | 35.62 | $35.73 | 763446 |
| 2026-03-25 | 35.69 | $36.23 | 1.1M |
| 2026-03-24 | 35.63 | $36.03 | 935343 |
| 2026-03-23 | 35.63 | $35.87 | 1.1M |
| 2026-03-20 | 35.68 | $35.32 | 766820 |
| 2026-03-19 | 35.93 | $36.08 | 876248 |
| 2026-03-18 | 36.01 | $36.03 | 6.7M |
| 2026-03-17 | 36.12 | $36.36 | 559100 |
| 2026-03-16 | 36.16 | $36.09 | 652600 |
| 2026-03-13 | 36.31 | $35.78 | 677135 |
| 2026-03-12 | 36.59 | $35.88 | 922407 |
| 2026-03-11 | 36.91 | $36.55 | 794358 |
| 2026-03-10 | 37.09 | $36.62 | 966336 |
| 2026-03-09 | 37.28 | $36.88 | 1.1M |
| 2026-03-06 | 37.45 | $36.66 | 11.3M |
| 2026-03-05 | 37.71 | $37.19 | 575922 |
| 2026-03-04 | 37.87 | $37.66 | 627200 |
| 2026-03-03 | 37.90 | $37.53 | 739816 |
| 2026-03-02 | 37.99 | $38.07 | 817500 |
| 2026-02-27 | 37.91 | $38.06 | 468506 |
| 2026-02-26 | 37.82 | $38.26 | 672600 |
| 2026-02-25 | 37.65 | $37.92 | 1.2M |
| 2026-02-24 | 37.54 | $37.71 | 520500 |
| 2026-02-23 | 37.48 | $37.15 | 487631 |
| 2026-02-20 | 37.57 | $37.84 | 749400 |
| 2026-02-19 | 37.47 | $37.63 | 597418 |
| 2026-02-18 | 37.41 | $37.67 | 711315 |
| 2026-02-17 | 37.33 | $37.41 | 844940 |
| 2026-02-13 | 37.30 | $37.48 | 672929 |
| 2026-02-12 | 37.25 | $36.96 | 878300 |
| 2026-02-11 | 37.35 | $37.49 | 956000 |
| 2026-02-10 | 37.31 | $37.67 | 463624 |
| 2026-02-09 | 37.20 | $37.67 | 476319 |
| 2026-02-06 | 37.06 | $37.49 | 571800 |
| 2026-02-05 | 36.95 | $36.59 | 1.0M |
| 2026-02-04 | 37.11 | $36.98 | 806024 |
| 2026-02-03 | 37.18 | $36.89 | 796635 |
| 2026-02-02 | 37.29 | $37.05 | 828400 |
| 2026-01-30 | 37.37 | $36.81 | 788335 |
| 2026-01-29 | 37.54 | $37.27 | 989037 |
| 2026-01-28 | 37.61 | $37.40 | 650900 |
| 2026-01-27 | 37.65 | $37.46 | 1.1M |
| 2026-01-26 | 37.67 | $37.59 | 389100 |
| 2026-01-23 | 37.65 | $37.47 | 643900 |
| 2026-01-22 | 37.66 | $37.71 | 1.2M |
| 2026-01-21 | 37.59 | $37.51 | 1.9M |
| 2026-01-20 | 37.57 | $36.98 | 595900 |
| 2026-01-16 | 37.70 | $37.57 | 994200 |
| 2026-01-15 | 37.67 | $37.73 | 792400 |
| 2026-01-14 | 37.58 | $37.54 | 683200 |
| 2026-01-13 | 37.52 | $37.56 | 614821 |
| 2026-01-12 | 37.44 | $37.49 | 599500 |
| 2026-01-09 | 37.35 | $37.47 | 952533 |
| 2026-01-08 | 37.25 | $37.30 | 1.0M |
| 2026-01-07 | 37.17 | $37.28 | 890048 |
| 2026-01-06 | 37.08 | $37.56 | 773542 |
| 2026-01-05 | 36.88 | $37.08 | 1.2M |
| 2026-01-02 | 36.78 | $36.63 | 920734 |
| 2025-12-31 | 36.79 | $36.38 | 498537 |
| 2025-12-30 | 36.89 | $36.69 | 487600 |
| 2025-12-29 | 36.91 | $36.74 | 463637 |
| 2025-12-26 | 36.91 | $36.90 | 333112 |
| 2025-12-24 | 36.85 | $36.89 | 423300 |
| 2025-12-23 | 36.78 | $36.78 | 885928 |
| 2025-12-22 | 36.73 | $36.83 | 846746 |
| 2025-12-19 | 36.65 | $36.51 | 1.6M |
| 2025-12-18 | 36.64 | $36.37 | 343700 |
| 2025-12-17 | 36.67 | $36.20 | 458400 |
| 2025-12-16 | 36.76 | $36.35 | 543904 |
| 2025-12-15 | 36.82 | $36.59 | 478967 |
| 2025-12-12 | 36.81 | $36.67 | 717000 |
| 2025-12-11 | 36.76 | $37.02 | 438400 |
| 2025-12-10 | 36.58 | $36.77 | 759105 |
| 2025-12-09 | 36.44 | $36.40 | 576740 |
| 2025-12-08 | 36.38 | $36.38 | 703024 |
| 2025-12-05 | 36.31 | $36.43 | 374200 |
| 2025-12-04 | 36.21 | $36.50 | 1.1M |
| 2025-12-03 | 36.06 | $36.35 | 445224 |
| 2025-12-02 | 35.91 | $36.14 | 478917 |
| 2025-12-01 | 35.80 | $36.21 | 362375 |
| 2025-11-28 | 35.64 | $36.41 | 250818 |
| 2025-11-26 | 35.39 | $36.13 | 734107 |
| 2025-11-25 | 35.16 | $35.95 | 944743 |
| 2025-11-24 | 34.95 | $35.35 | 546822 |
| 2025-11-21 | 34.89 | $35.06 | 385600 |
| 2025-11-20 | 34.91 | $34.33 | 528401 |
| 2025-11-19 | 35.17 | $34.87 | 717900 |
| 2025-11-18 | 35.32 | $34.91 | 980536 |
| 2025-11-17 | 35.49 | $34.95 | 673241 |
| 2025-11-14 | 35.70 | $35.48 | 474000 |
| 2025-11-13 | 35.77 | $35.57 | 717700 |
| 2025-11-12 | 35.84 | $36.16 | 787743 |
| 2025-11-11 | 35.73 | $36.15 | 466200 |
| 2025-11-10 | 35.61 | $35.95 | 484041 |
| 2025-11-07 | 35.52 | $35.66 | 469042 |
| 2025-11-06 | 35.51 | $35.21 | 520900 |
| 2025-11-05 | 35.64 | $35.66 | 373800 |
| 2025-11-04 | 35.65 | $35.37 | 478114 |
| 2025-11-03 | 35.77 | $35.91 | 601503 |
| 2025-10-31 | 35.73 | $35.73 | 657000 |
| 2025-10-30 | 35.75 | $35.44 | 446248 |
| 2025-10-29 | 35.87 | $35.63 | 719829 |
| 2025-10-28 | 35.95 | $36.02 | 468400 |
| 2025-10-27 | 35.92 | $36.40 | 393933 |
| 2025-10-24 | 35.77 | $36.20 | 378948 |
| 2025-10-23 | 35.65 | $36.00 | 1.0M |
| 2025-10-22 | 35.57 | $35.76 | 429900 |
| 2025-10-21 | 35.55 | $36.01 | 519900 |
| 2025-10-20 | 35.45 | $35.81 | 1.2M |
| 2025-10-17 | 35.40 | $35.40 | 523240 |
| 2025-10-16 | 35.46 | $35.28 | 385701 |
| 2025-10-15 | 35.58 | $35.72 | 860418 |
| 2025-10-14 | 35.60 | $35.61 | 1.2M |
| 2025-10-13 | 35.65 | $35.31 | 435100 |
| 2025-10-10 | 35.81 | $34.91 | 920711 |
| 2025-10-09 | 36.14 | $35.96 | 429234 |
| 2025-10-08 | 36.20 | $36.24 | 5.0M |
| 2025-10-07 | 36.19 | $36.06 | 556305 |
| 2025-10-06 | 36.23 | $36.31 | 441000 |
| 2025-10-03 | 36.20 | $36.23 | 325008 |
| 2025-10-02 | 36.19 | $36.26 | 448200 |
| 2025-10-01 | 36.16 | $36.11 | 669600 |
| 2025-09-30 | 36.18 | $36.15 | 334726 |
| 2025-09-29 | 36.18 | $36.23 | 415600 |
| 2025-09-26 | 36.16 | $36.14 | 478147 |
| 2025-09-25 | 36.16 | $35.71 | 459600 |
| 2025-09-24 | 36.30 | $35.97 | 269500 |
| 2025-09-23 | 36.38 | $36.20 | 359500 |
| 2025-09-22 | 36.40 | $36.30 | 396800 |
| 2025-09-19 | 36.40 | $36.25 | 1.8M |
| 2025-09-18 | 36.40 | $36.52 | 363800 |
| 2025-09-17 | 36.31 | $36.21 | 901432 |
| 2025-09-16 | 36.30 | $36.11 | 834148 |
| 2025-09-15 | 36.31 | $36.30 | 568213 |
| 2025-09-12 | 36.25 | $36.19 | 527000 |
| 2025-09-11 | 36.22 | $36.44 | 882500 |
| 2025-09-10 | 36.09 | $35.99 | 411400 |
| 2025-09-09 | 36.08 | $36.04 | 298510 |
| 2025-09-08 | 36.04 | $36.06 | 286500 |
| 2025-09-05 | 35.99 | $36.00 | 342100 |
| 2025-09-04 | 35.93 | $35.99 | 578149 |
| 2025-09-03 | 35.86 | $35.64 | 394900 |
| 2025-09-02 | 35.89 | $35.65 | 776320 |
| 2025-08-29 | 35.91 | $35.83 | 400327 |
| 2025-08-28 | 35.87 | $36.05 | 413326 |
| 2025-08-27 | 35.75 | $36.02 | 750749 |
| 2025-08-26 | 35.61 | $35.85 | 460216 |
| 2025-08-25 | 35.48 | $35.68 | 264400 |
| 2025-08-22 | 35.38 | $35.87 | 298907 |
| 2025-08-21 | 35.20 | $35.14 | 243000 |
| 2025-08-20 | 35.21 | $35.26 | 370830 |
| 2025-08-19 | 35.17 | $35.29 | 298426 |
| 2025-08-18 | 35.12 | $35.20 | 2.5M |
| 2025-08-15 | 35.08 | $35.10 | 237335 |
| 2025-08-14 | 35.06 | $35.21 | 375000 |
| 2025-08-13 | 35.00 | $35.59 | 320900 |
| 2025-08-12 | 34.81 | $35.10 | 303400 |
| 2025-08-11 | 34.73 | $34.61 | 220000 |
| 2025-08-08 | 34.79 | $34.68 | 328233 |
| 2025-08-07 | 34.84 | $34.76 | 370100 |
| 2025-08-06 | 34.88 | $34.80 | 337232 |
| 2025-08-05 | 34.90 | $34.81 | 591231 |
| 2025-08-04 | 34.93 | $34.92 | 308727 |
| 2025-08-01 | 34.93 | $34.37 | 374723 |
| 2025-07-31 | 35.10 | $34.82 | 413606 |
| 2025-07-30 | 35.16 | $35.01 | 342324 |
| 2025-07-29 | 35.18 | $35.07 | 257000 |
| 2025-07-28 | 35.17 | $35.21 | 607910 |
| 2025-07-25 | 35.10 | $35.22 | 463500 |
| 2025-07-24 | 35.02 | $35.08 | 1.3M |
| 2025-07-23 | 34.96 | $35.18 | 1.7M |
| 2025-07-22 | 34.85 | $35.00 | 320813 |
| 2025-07-21 | 34.77 | $34.69 | 329200 |
| 2025-07-18 | 34.77 | $34.83 | 224606 |
| 2025-07-17 | 34.71 | $34.73 | 448816 |
| 2025-07-16 | 34.68 | $34.41 | 446244 |
| 2025-07-15 | 34.73 | $34.21 | 254617 |
| 2025-07-14 | 34.85 | $34.70 | 296245 |
| 2025-07-11 | 34.84 | $34.49 | 178100 |
| 2025-07-10 | 34.88 | $34.84 | 771909 |
| 2025-07-09 | 34.82 | $34.77 | 1.1M |
| 2025-07-08 | 34.76 | $34.63 | 428217 |
| 2025-07-07 | 34.73 | $34.79 | 189311 |
| 2025-07-03 | 34.63 | $34.87 | 310244 |
| 2025-07-02 | 34.47 | $34.80 | 538928 |
| 2025-07-01 | 34.30 | $34.63 | 548546 |
| 2025-06-30 | 34.14 | $34.41 | 221500 |
| 2025-06-27 | 34.01 | $34.37 | 274500 |
| 2025-06-26 | 33.85 | $34.06 | 317900 |
| 2025-06-25 | 33.76 | $33.70 | 246800 |
| 2025-06-24 | 33.76 | $34.23 | 272700 |
| 2025-06-23 | 33.59 | $33.66 | 509302 |
| 2025-06-20 | 33.56 | $33.32 | 261335 |
| 2025-06-18 | 33.63 | $33.41 | 148100 |
| 2025-06-17 | 33.68 | $33.33 | 521500 |
| 2025-06-16 | 33.76 | $33.67 | 237300 |
| 2025-06-13 | 33.75 | $33.23 | 195315 |
| 2025-06-12 | 33.87 | $33.69 | 649809 |
| 2025-06-11 | 33.86 | $33.65 | 189524 |
| 2025-06-10 | 33.86 | $33.72 | 139500 |
| 2025-06-09 | 33.84 | $33.74 | 147341 |
| 2025-06-06 | 33.79 | $33.72 | 163100 |
| 2025-06-05 | 33.73 | $33.42 | 218700 |
| 2025-06-04 | 33.74 | $33.53 | 147501 |
| 2025-06-03 | 33.72 | $33.61 | 599700 |
| 2025-06-02 | 33.65 | $33.36 | 326037 |
| 2025-05-30 | 33.64 | $33.19 | 166723 |
| 2025-05-29 | 33.68 | $33.19 | 312965 |
| 2025-05-28 | 33.71 | $33.18 | 327800 |
| 2025-05-27 | 33.74 | $33.37 | 153715 |
| 2025-05-23 | 33.71 | $32.75 | 311000 |
| 2025-05-22 | 33.85 | $32.92 | 318416 |
| 2025-05-21 | 33.96 | $32.97 | 211300 |
| 2025-05-20 | 34.06 | $33.63 | 381322 |
| 2025-05-19 | 33.96 | $33.73 | 199100 |
| 2025-05-16 | 33.78 | $33.83 | 190800 |
| 2025-05-15 | 33.52 | $33.53 | 177100 |
| 2025-05-14 | 33.27 | $33.29 | 282437 |
| 2025-05-13 | 33.04 | $33.42 | 255914 |
| 2025-05-12 | 32.70 | $33.23 | 337400 |
| 2025-05-09 | 32.33 | $32.25 | 175600 |
| 2025-05-08 | 32.18 | $32.28 | 345900 |
| 2025-05-07 | 31.98 | $31.87 | 372518 |
| 2025-05-06 | 31.86 | $31.76 | 466703 |
| 2025-05-05 | 31.73 | $32.01 | 168300 |
| 2025-05-02 | 31.49 | $32.07 | 224149 |
| 2025-05-01 | 31.17 | $31.43 | 402700 |
| 2025-04-30 | 30.97 | $31.45 | 633900 |
| 2025-04-29 | 30.73 | $31.42 | 229500 |
| 2025-04-28 | 30.44 | $31.23 | 192233 |
| 2025-04-25 | 30.14 | $31.09 | 220500 |
| 2025-04-24 | 29.82 | $31.07 | 341622 |
| 2025-04-23 | 29.45 | $30.30 | 171600 |
| 2025-04-22 | 29.24 | $29.88 | 426233 |
| 2025-04-21 | 29.14 | $29.11 | 461139 |
| 2025-04-17 | 29.26 | $29.86 | 466616 |
| 2025-04-16 | 29.18 | $29.67 | 232776 |
| 2025-04-15 | 29.16 | $30.00 | 228700 |
| 2025-04-14 | 29.05 | $29.94 | 228649 |
| 2025-04-11 | 28.94 | $29.56 | 406100 |
| 2025-04-10 | 28.94 | $29.13 | 306224 |
| 2025-04-09 | 29.09 | $29.90 | 301417 |
| 2025-04-08 | 29.06 | $27.66 | 303900 |
| 2025-04-07 | 29.74 | $28.15 | 1.2M |
| 2025-04-04 | 30.43 | $28.43 | 548299 |
| 2025-04-03 | 31.19 | $30.16 | 366500 |
| 2025-04-02 | 31.57 | $31.95 | 235038 |
| 2025-04-01 | 31.48 | $31.57 | 354700 |
| 2025-03-31 | 31.49 | $31.34 | 2.8M |
| 2025-03-28 | 31.59 | $31.29 | 375030 |
| 2025-03-27 | 31.72 | $31.80 | 206600 |
| 2025-03-26 | 31.72 | $32.12 | 219537 |
| 2025-03-25 | 31.63 | $32.37 | 212700 |
| 2025-03-24 | 31.45 | $32.40 | 358664 |
| 2025-03-21 | 31.22 | $31.69 | 127800 |
| 2025-03-20 | 31.18 | $31.91 | 136700 |
| 2025-03-19 | 31.07 | $31.97 | 230241 |
| 2025-03-18 | 30.93 | $31.56 | 218200 |
| 2025-03-17 | 30.90 | $31.81 | 320517 |
| 2025-03-14 | 30.79 | $31.30 | 314500 |
| 2025-03-13 | 30.84 | $30.53 | 649025 |
| 2025-03-12 | 31.17 | $31.10 | 205649 |
| 2025-03-11 | 31.39 | $31.03 | 496700 |
| 2025-03-10 | 31.70 | $31.24 | 450601 |
| 2025-03-07 | 32.03 | $32.02 | 3.6M |
| 2025-03-06 | 32.19 | $31.72 | 524500 |
| 2025-03-05 | 32.50 | $32.40 | 301300 |
| 2025-03-04 | 32.66 | $32.05 | 1.8M |
| 2025-03-03 | 32.98 | $32.62 | 266783 |
| 2025-02-28 | 33.19 | $33.29 | 385941 |
| 2025-02-27 | 33.25 | $32.85 | 159330 |
| 2025-02-26 | 33.46 | $33.20 | 192900 |
| 2025-02-25 | 33.61 | $33.09 | 336736 |
| 2025-02-24 | 33.83 | $33.16 | 251113 |
| 2025-02-21 | 34.08 | $33.32 | 1.5M |
| 2025-02-20 | 34.34 | $34.05 | 711443 |
| 2025-02-19 | 34.42 | $34.38 | 689241 |
| 2025-02-18 | 34.41 | $34.56 | 737900 |
| 2025-02-14 | 34.34 | $34.23 | 939200 |
| 2025-02-13 | 34.35 | $34.25 | 217556 |
| 2025-02-12 | 34.36 | $33.92 | 201500 |
| 2025-02-11 | 34.48 | $34.12 | 122000 |
| 2025-02-10 | 34.55 | $34.35 | 197100 |
| 2025-02-07 | 34.57 | $34.32 | 171005 |
| 2025-02-06 | 34.59 | $34.50 | 438323 |
| 2025-02-05 | 34.56 | $34.50 | 2.0M |
| 2025-02-04 | 34.51 | $34.24 | 172216 |
| 2025-02-03 | 34.53 | $34.14 | 193400 |
| 2025-01-31 | 34.59 | $34.45 | 184874 |
| 2025-01-30 | 34.55 | $34.64 | 185647 |
| 2025-01-29 | 34.44 | $34.33 | 183200 |
| 2025-01-28 | 34.40 | $34.43 | 193900 |
| 2025-01-27 | 34.31 | $34.22 | 216419 |
| 2025-01-24 | 34.26 | $34.53 | 249626 |
| 2025-01-23 | 34.10 | $34.55 | 611100 |
| 2025-01-22 | 33.90 | $34.51 | 1.3M |
| 2025-01-21 | 33.66 | $34.62 | 228900 |
| 2025-01-17 | 33.34 | $34.13 | 169624 |
| 2025-01-16 | 33.10 | $33.98 | 122026 |
| 2025-01-15 | 32.86 | $33.65 | 143900 |
| 2025-01-14 | 32.68 | $33.20 | 131641 |
| 2025-01-13 | 32.61 | $32.77 | 201830 |
| 2025-01-10 | 32.66 | $32.66 | 350400 |
| 2025-01-08 | 32.77 | $33.15 | 195088 |
| 2025-01-07 | 32.75 | $33.04 | 288500 |
| 2025-01-06 | 32.78 | $33.26 | 3.2M |
| 2025-01-03 | 32.74 | $33.27 | 3.4M |
| 2025-01-02 | 32.71 | $32.81 | 117748 |
| 2024-12-31 | 32.82 | $32.85 | 3.5M |
| 2024-12-30 | 32.95 | $32.92 | 168143 |
| 2024-12-27 | 33.10 | $33.21 | 140500 |
| 2024-12-26 | 33.20 | $33.56 | 148605 |
| 2024-12-24 | 33.22 | $33.45 | 71615 |
| 2024-12-23 | 33.28 | $33.18 | 211624 |
| 2024-12-20 | 33.44 | $33.22 | 228500 |
| 2024-12-19 | 33.64 | $32.82 | 115200 |
| 2024-12-18 | 34.02 | $32.82 | 159200 |
| 2024-12-17 | 34.48 | $34.00 | 161600 |
| 2024-12-16 | 34.66 | $34.32 | 90639 |
| 2024-12-13 | 34.79 | $34.24 | 122719 |
| 2024-12-12 | 34.96 | $34.48 | 111221 |
| 2024-12-11 | 35.10 | $34.63 | 157544 |
| 2024-12-10 | 35.21 | $34.50 | 111403 |
| 2024-12-09 | 35.38 | $34.83 | 118213 |
| 2024-12-06 | 35.48 | $35.23 | 279934 |
| 2024-12-05 | 35.46 | $35.13 | 95100 |
| 2024-12-04 | 35.46 | $35.28 | 112329 |
| 2024-12-03 | 35.41 | $35.15 | 388300 |
| 2024-12-02 | 35.37 | $35.17 | 238600 |
| 2024-11-29 | 35.31 | $35.26 | 133800 |
| 2024-11-27 | 35.19 | $35.18 | 163100 |
| 2024-11-26 | 35.06 | $35.22 | 118124 |
| 2024-11-25 | 34.89 | $35.24 | 157100 |
| 2024-11-22 | 34.66 | $34.97 | 68848 |
| 2024-11-21 | 34.45 | $34.57 | 177000 |
| 2024-11-20 | 34.32 | $34.07 | 83436 |
| 2024-11-19 | 34.30 | $33.97 | 86900 |
| 2024-11-18 | 34.31 | $33.94 | 108800 |
| 2024-11-15 | 34.32 | $33.82 | 119613 |
| 2024-11-14 | 34.37 | $34.09 | 89800 |
| 2024-11-13 | 34.32 | $34.38 | 122400 |
| 2024-11-12 | 34.16 | $34.53 | 219932 |
| 2024-11-11 | 33.91 | $34.72 | 138713 |
| 2024-11-08 | 33.54 | $34.44 | 796914 |
| 2024-11-07 | 33.17 | $34.04 | 182900 |
| 2024-11-06 | 32.84 | $33.78 | 245804 |
| 2024-11-05 | 32.51 | $32.82 | 133589 |
| 2024-11-04 | 32.42 | $32.32 | 93703 |
| 2024-11-01 | 32.46 | $32.25 | 74425 |
| 2024-10-31 | 32.53 | $32.27 | 978444 |
| 2024-10-30 | 32.62 | $32.52 | 64534 |
| 2024-10-29 | 32.63 | $32.53 | 83448 |
| 2024-10-28 | 32.65 | $32.56 | 79400 |
| 2024-10-25 | 32.66 | $32.33 | 76300 |
| 2024-10-24 | 32.73 | $32.48 | 75730 |
| 2024-10-23 | 32.78 | $32.35 | 68700 |
| 2024-10-22 | 32.87 | $32.49 | 77000 |
| 2024-10-21 | 32.92 | $32.70 | 103000 |
| 2024-10-18 | 32.92 | $33.00 | 110200 |
| 2024-10-17 | 32.82 | $32.88 | 57913 |
| 2024-10-16 | 32.72 | $32.89 | 87700 |
| 2024-10-15 | 32.60 | $32.70 | 71236 |
| 2024-10-14 | 32.50 | $32.71 | 137530 |
| 2024-10-11 | 32.37 | $32.50 | 121100 |
| 2024-10-10 | 32.27 | $32.13 | 79300 |
| 2024-10-09 | 32.26 | $32.27 | 72300 |
| 2024-10-08 | 32.21 | $32.08 | 118014 |
| 2024-10-07 | 32.19 | $31.93 | 84222 |
| 2024-10-04 | 32.22 | $32.18 | 111021 |
| 2024-10-03 | 32.16 | $31.88 | 92800 |
| 2024-10-02 | 32.19 | $31.98 | 65200 |
| 2024-10-01 | 32.18 | $31.97 | 84500 |
| 2024-09-30 | 32.16 | $32.16 | 125829 |
| 2024-09-27 | 32.07 | $32.08 | 132400 |
| 2024-09-26 | 31.99 | $31.94 | 209126 |
| 2024-09-25 | 31.92 | $31.78 | 93700 |
| 2024-09-24 | 31.88 | $32.00 | 255429 |
| 2024-09-23 | 31.75 | $31.95 | 230718 |
| 2024-09-20 | 31.61 | $31.77 | 73142 |
| 2024-09-19 | 31.49 | $31.91 | 243700 |
| 2024-09-18 | 31.29 | $31.51 | 277700 |
| 2024-09-17 | 31.17 | $31.48 | 149300 |
| 2024-09-16 | 31.02 | $31.42 | 59507 |
| 2024-09-13 | 30.87 | $31.19 | 75303 |
| 2024-09-12 | 30.75 | $30.82 | 40813 |
| 2024-09-11 | 30.72 | $30.58 | 75247 |
| 2024-09-10 | 30.76 | $30.35 | 43921 |
| 2024-09-09 | 30.87 | $30.44 | 34247 |
| 2024-09-06 | 30.98 | $30.23 | 62835 |
| 2024-09-05 | 31.18 | $30.60 | 54900 |
| 2024-09-04 | 31.30 | $30.80 | 37433 |
| 2024-09-03 | 31.38 | $30.89 | 51200 |
| 2024-08-30 | 31.43 | $31.49 | 36600 |
| 2024-08-29 | 31.30 | $31.28 | 101602 |
| 2024-08-28 | 31.20 | $31.09 | 97500 |
| 2024-08-27 | 31.14 | $31.29 | 58900 |
| 2024-08-26 | 30.98 | $31.27 | 54600 |
| 2024-08-23 | 30.79 | $31.31 | 120124 |
| 2024-08-22 | 30.55 | $30.76 | 88700 |
| 2024-08-21 | 30.42 | $30.89 | 87407 |
| 2024-08-20 | 30.21 | $30.53 | 266440 |
| 2024-08-19 | 30.07 | $30.67 | 76900 |
| 2024-08-16 | 29.86 | $30.41 | 47318 |
| 2024-08-15 | 29.68 | $30.32 | 85400 |
| 2024-08-14 | 29.49 | $29.84 | 62804 |
| 2024-08-13 | 29.41 | $29.84 | 97238 |
| 2024-08-12 | 29.31 | $29.38 | 37200 |
| 2024-08-09 | 29.35 | $29.55 | 34004 |
| 2024-08-08 | 29.34 | $29.48 | 59100 |
| 2024-08-07 | 29.36 | $28.79 | 30111 |
| 2024-08-06 | 29.61 | $28.99 | 108533 |
| 2024-08-05 | 29.84 | $28.71 | 103549 |
| 2024-08-02 | 30.22 | $29.45 | 167400 |
| 2024-08-01 | 30.45 | $30.17 | 70900 |
| 2024-07-31 | 30.49 | $30.62 | 158106 |
| 2024-07-30 | 30.39 | $30.41 | 73900 |
| 2024-07-29 | 30.34 | $30.34 | 80934 |
| 2024-07-26 | 30.29 | $30.31 | 66425 |
| 2024-07-25 | 30.24 | $29.87 | 113900 |
| 2024-07-24 | 30.31 | $29.78 | 71300 |
| 2024-07-23 | 30.43 | $30.36 | 50233 |
| 2024-07-22 | 30.38 | $30.42 | 63600 |
| 2024-07-19 | 30.29 | $30.11 | 56815 |
| 2024-07-18 | 30.28 | $30.23 | 143000 |
| 2024-07-17 | 30.23 | $30.48 | 87500 |
| 2024-07-16 | 30.08 | $30.80 | 88200 |
| 2024-07-15 | 29.79 | $30.23 | 75444 |
| 2024-07-12 | 29.62 | $30.16 | 94501 |
| 2024-07-11 | 29.43 | $29.88 | 182115 |
| 2024-07-10 | 29.29 | $29.44 | 65342 |
| 2024-07-09 | 29.26 | $29.22 | 252300 |
| 2024-07-08 | 29.29 | $29.29 | 149818 |
| 2024-07-05 | 29.30 | $29.25 | 74707 |
| 2024-07-03 | 29.34 | $29.38 | 29500 |
| 2024-07-02 | 29.34 | $29.30 | 62611 |
| 2024-07-01 | 29.37 | $29.26 | 88500 |
| 2024-06-28 | 29.42 | $29.45 | 104126 |
| 2024-06-27 | 29.43 | $29.40 | 49100 |
| 2024-06-26 | 29.45 | $29.38 | 51118 |
| 2024-06-25 | 29.48 | $29.52 | 64939 |
| 2024-06-24 | 29.47 | $29.61 | 161617 |
| 2024-06-21 | 29.44 | $29.51 | 42340 |
| 2024-06-20 | 29.43 | $29.48 | 76600 |
| 2024-06-18 | 29.43 | $29.60 | 61700 |
| 2024-06-17 | 29.39 | $29.43 | 69029 |
| 2024-06-14 | 29.40 | $29.27 | 58104 |
| 2024-06-13 | 29.46 | $29.55 | 73949 |
| 2024-06-12 | 29.45 | $29.69 | 123728 |
| 2024-06-11 | 29.39 | $29.37 | 41900 |
| 2024-06-10 | 29.42 | $29.50 | 61700 |
| 2024-06-07 | 29.42 | $29.30 | 48829 |
| 2024-06-06 | 29.49 | $29.49 | 65000 |
| 2024-06-05 | 29.51 | $29.55 | 98443 |
| 2024-06-04 | 29.51 | $29.22 | 67900 |
| 2024-06-03 | 29.62 | $29.43 | 65300 |
| 2024-05-31 | 29.70 | $29.67 | 60300 |
| 2024-05-30 | 29.71 | $29.39 | 61900 |
| 2024-05-29 | 29.81 | $29.31 | 57300 |
| 2024-05-28 | 29.96 | $29.59 | 80026 |
| 2024-05-24 | 30.05 | $29.83 | 36932 |
| 2024-05-23 | 30.08 | $29.60 | 52323 |
| 2024-05-22 | 30.18 | $29.90 | 97800 |
| 2024-05-21 | 30.21 | $30.16 | 56649 |
| 2024-05-20 | 30.16 | $30.18 | 57700 |
| 2024-05-17 | 30.09 | $30.16 | 56723 |
| 2024-05-16 | 30.00 | $30.13 | 78200 |
| 2024-05-15 | 29.90 | $30.33 | 81900 |
| 2024-05-14 | 29.71 | $30.00 | 97249 |
| 2024-05-13 | 29.59 | $29.80 | 73000 |
| 2024-05-10 | 29.49 | $29.86 | 94300 |
| 2024-05-09 | 29.36 | $29.89 | 88224 |
| 2024-05-08 | 29.19 | $29.56 | 63700 |
| 2024-05-07 | 29.09 | $29.56 | 169400 |
| 2024-05-06 | 28.96 | $29.53 | 105600 |
| 2024-05-03 | 28.82 | $29.19 | 51013 |
| 2024-05-02 | 28.77 | $28.96 | 94200 |
| 2024-05-01 | 28.77 | $28.81 | 40100 |
| 2024-04-30 | 28.83 | $28.91 | 40206 |
| 2024-04-29 | 28.88 | $29.37 | 75326 |
| 2024-04-26 | 28.80 | $29.21 | 54106 |
| 2024-04-25 | 28.75 | $29.07 | 49800 |
| 2024-04-24 | 28.74 | $29.15 | 51300 |
| 2024-04-23 | 28.71 | $29.11 | 49200 |
| 2024-04-22 | 28.70 | $28.78 | 67739 |
| 2024-04-19 | 28.80 | $28.57 | 302600 |
| 2024-04-18 | 28.98 | $28.66 | 95400 |
| 2024-04-17 | 29.19 | $28.75 | 168603 |
| 2024-04-16 | 29.42 | $28.87 | 127000 |
| 2024-04-15 | 29.66 | $28.99 | 98539 |
| 2024-04-12 | 29.92 | $29.40 | 85711 |
| 2024-04-11 | 30.11 | $29.85 | 53800 |
| 2024-04-10 | 30.20 | $29.77 | 85737 |
| 2024-04-09 | 30.32 | $30.22 | 71018 |
| 2024-04-08 | 30.33 | $30.24 | 66648 |
| 2024-04-05 | 30.33 | $30.20 | 62930 |
| 2024-04-04 | 30.33 | $29.86 | 92298 |
| 2024-04-03 | 30.44 | $30.21 | 128345 |
| 2024-04-02 | 30.46 | $30.08 | 4.3M |
| 2024-04-01 | 30.52 | $30.41 | 126206 |
| 2024-03-28 | 30.48 | $30.54 | 66900 |
| 2024-03-27 | 30.38 | $30.56 | 155833 |
| 2024-03-26 | 30.25 | $30.17 | 81500 |
| 2024-03-25 | 30.20 | $30.15 | 65214 |
| 2024-03-22 | 30.15 | $30.20 | 81925 |
| 2024-03-21 | 30.06 | $30.36 | 61123 |
| 2024-03-20 | 29.89 | $30.04 | 51200 |
| 2024-03-19 | 29.79 | $29.71 | 210345 |
| 2024-03-18 | 29.75 | $29.50 | 54400 |
| 2024-03-15 | 29.78 | $29.42 | 37700 |
| 2024-03-14 | 29.82 | $29.51 | 76600 |
| 2024-03-13 | 29.84 | $29.79 | 74729 |
| 2024-03-12 | 29.77 | $29.73 | 48300 |
| 2024-03-11 | 29.69 | $29.57 | 37422 |
| 2024-03-08 | 29.64 | $29.61 | 58200 |
| 2024-03-07 | 29.56 | $29.65 | 97211 |
| 2024-03-06 | 29.44 | $29.39 | 54300 |
| 2024-03-05 | 29.37 | $29.14 | 70627 |
| 2024-03-04 | 29.35 | $29.47 | 70227 |
| 2024-03-01 | 29.22 | $29.37 | 56300 |
| 2024-02-29 | 29.08 | $29.19 | 30500 |
| 2024-02-28 | 28.96 | $29.03 | 36131 |
| 2024-02-27 | 28.87 | $28.99 | 47506 |
| 2024-02-26 | 28.75 | $28.81 | 80034 |
| 2024-02-23 | 28.67 | $28.87 | 65900 |
| 2024-02-22 | 28.54 | $28.64 | 81200 |
| 2024-02-21 | 28.45 | $28.25 | 41110 |
| 2024-02-20 | 28.46 | $28.31 | 105949 |
| 2024-02-16 | 28.44 | $28.42 | 138735 |
| 2024-02-15 | 28.39 | $28.65 | 53337 |
| 2024-02-14 | 28.24 | $28.33 | 223720 |
| 2024-02-13 | 28.15 | $27.92 | 81300 |
| 2024-02-12 | 28.18 | $28.42 | 82003 |
| 2024-02-09 | 28.04 | $28.33 | 50636 |
| 2024-02-08 | 27.90 | $28.17 | 86200 |
| 2024-02-07 | 27.78 | $27.97 | 70500 |
| 2024-02-06 | 27.68 | $27.73 | 90934 |
| 2024-02-05 | 27.64 | $27.56 | 112900 |
| 2024-02-02 | 27.65 | $27.85 | 88525 |
| 2024-02-01 | 27.56 | $27.66 | 74500 |
| 2024-01-31 | 27.50 | $27.31 | 67239 |
| 2024-01-30 | 27.55 | $27.72 | 62133 |
| 2024-01-29 | 27.47 | $27.73 | 162711 |
| 2024-01-26 | 27.37 | $27.46 | 48800 |
| 2024-01-25 | 27.33 | $27.44 | 61929 |
| 2024-01-24 | 27.29 | $27.26 | 71503 |
| 2024-01-23 | 27.29 | $27.42 | 89900 |
| 2024-01-22 | 27.24 | $27.46 | 89524 |
| 2024-01-19 | 27.16 | $27.25 | 86500 |
| 2024-01-18 | 27.13 | $27.03 | 81749 |
| 2024-01-17 | 27.16 | $26.82 | 79600 |
| 2024-01-16 | 27.27 | $27.07 | 132809 |
| 2024-01-12 | 27.32 | $27.20 | 69129 |
| 2024-01-11 | 27.33 | $27.22 | 86800 |
| 2024-01-10 | 27.33 | $27.28 | 94000 |
| 2024-01-09 | 27.32 | $27.16 | 49700 |
| 2024-01-08 | 27.33 | $27.22 | 111530 |
| 2024-01-05 | 27.33 | $26.86 | 55615 |
| 2024-01-04 | 27.43 | $26.81 | 105318 |
| 2024-01-03 | 27.56 | $26.84 | 65303 |
| 2024-01-02 | 27.70 | $27.19 | 147443 |
| 2023-12-29 | 27.76 | $27.30 | 72603 |
| 2023-12-28 | 27.78 | $27.60 | 64400 |
| 2023-12-27 | 27.71 | $27.53 | 99900 |
| 2023-12-26 | 27.63 | $27.57 | 73145 |
| 2023-12-22 | 27.50 | $27.39 | 52145 |
| 2023-12-21 | 27.40 | $27.33 | 55303 |
| 2023-12-20 | 27.29 | $26.98 | 107909 |
| 2023-12-19 | 27.25 | $27.43 | 119010 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.67
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.75
Average
55.64
Maximum
83.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.67 | $40.60 | 610777 |
| 2026-07-23 | 54.29 | $40.38 | 996100 |
| 2026-07-22 | 56.34 | $40.53 | 498444 |
| 2026-07-21 | 56.34 | $40.53 | 2.6M |
| 2026-07-20 | 53.60 | $40.27 | 1.0M |
| 2026-07-17 | 55.51 | $40.42 | 678000 |
| 2026-07-16 | 58.00 | $40.61 | 745810 |
| 2026-07-15 | 57.23 | $40.53 | 1.4M |
| 2026-07-14 | 57.73 | $40.57 | 530200 |
| 2026-07-13 | 57.11 | $40.50 | 1.3M |
| 2026-07-10 | 58.04 | $40.58 | 687829 |
| 2026-07-09 | 57.71 | $40.54 | 497100 |
| 2026-07-08 | 54.05 | $40.11 | 873600 |
| 2026-07-07 | 56.99 | $40.38 | 579035 |
| 2026-07-06 | 59.50 | $40.60 | 780248 |
| 2026-07-02 | 57.74 | $40.38 | 1.1M |
| 2026-07-01 | 58.40 | $40.44 | 1.0M |
| 2026-06-30 | 59.91 | $40.58 | 1.2M |
| 2026-06-29 | 59.34 | $40.50 | 853500 |
| 2026-06-26 | 58.20 | $40.34 | 827200 |
| 2026-06-25 | 60.10 | $40.53 | 1.3M |
| 2026-06-24 | 57.17 | $40.11 | 645644 |
| 2026-06-23 | 55.70 | $39.91 | 618268 |
| 2026-06-22 | 59.69 | $40.32 | 906719 |
| 2026-06-18 | 58.23 | $40.11 | 719212 |
| 2026-06-17 | 56.53 | $39.87 | 1.1M |
| 2026-06-16 | 61.50 | $40.37 | 862100 |
| 2026-06-15 | 63.63 | $40.57 | 751263 |
| 2026-06-12 | 60.86 | $40.14 | 550607 |
| 2026-06-11 | 57.82 | $39.71 | 884505 |
| 2026-06-10 | 50.49 | $38.85 | 627927 |
| 2026-06-09 | 57.18 | $39.46 | 1.6M |
| 2026-06-08 | 55.24 | $39.25 | 535600 |
| 2026-06-05 | 56.05 | $39.32 | 967933 |
| 2026-06-04 | 66.73 | $40.13 | 555600 |
| 2026-06-03 | 66.04 | $40.04 | 381407 |
| 2026-06-02 | 67.21 | $40.12 | 584840 |
| 2026-06-01 | 65.70 | $39.91 | 925943 |
| 2026-05-29 | 64.05 | $39.69 | 545900 |
| 2026-05-28 | 63.45 | $39.61 | 910800 |
| 2026-05-27 | 62.00 | $39.42 | 569442 |
| 2026-05-26 | 63.64 | $39.55 | 590303 |
| 2026-05-22 | 60.92 | $39.19 | 507100 |
| 2026-05-21 | 57.31 | $38.76 | 1.0M |
| 2026-05-20 | 56.15 | $38.63 | 644644 |
| 2026-05-19 | 51.51 | $38.15 | 790800 |
| 2026-05-18 | 53.88 | $38.36 | 826046 |
| 2026-05-15 | 53.99 | $38.37 | 897031 |
| 2026-05-14 | 60.73 | $38.93 | 3.7M |
| 2026-05-13 | 58.99 | $38.73 | 691715 |
| 2026-05-12 | 58.73 | $38.70 | 780300 |
| 2026-05-11 | 60.68 | $38.86 | 645226 |
| 2026-05-08 | 60.45 | $38.83 | 684800 |
| 2026-05-07 | 59.53 | $38.71 | 718159 |
| 2026-05-06 | 65.00 | $39.17 | 752116 |
| 2026-05-05 | 62.28 | $38.79 | 435336 |
| 2026-05-04 | 59.61 | $38.45 | 519212 |
| 2026-05-01 | 60.21 | $38.50 | 451503 |
| 2026-04-30 | 60.13 | $38.49 | 1.1M |
| 2026-04-29 | 54.93 | $37.85 | 676600 |
| 2026-04-28 | 56.46 | $37.99 | 544309 |
| 2026-04-27 | 60.46 | $38.34 | 380400 |
| 2026-04-24 | 59.69 | $38.24 | 514148 |
| 2026-04-23 | 59.61 | $38.23 | 536700 |
| 2026-04-22 | 61.13 | $38.37 | 570844 |
| 2026-04-21 | 62.10 | $38.46 | 824600 |
| 2026-04-20 | 64.02 | $38.64 | 694904 |
| 2026-04-17 | 63.24 | $38.51 | 928400 |
| 2026-04-16 | 59.44 | $37.92 | 862700 |
| 2026-04-15 | 58.90 | $37.84 | 898830 |
| 2026-04-14 | 58.77 | $37.82 | 1.1M |
| 2026-04-13 | 57.60 | $37.64 | 641200 |
| 2026-04-10 | 54.41 | $37.17 | 933429 |
| 2026-04-09 | 56.65 | $37.43 | 936200 |
| 2026-04-08 | 56.99 | $37.47 | 1.1M |
| 2026-04-07 | 50.34 | $36.54 | 1.2M |
| 2026-04-06 | 50.82 | $36.60 | 535224 |
| 2026-04-02 | 49.37 | $36.41 | 1.4M |
| 2026-04-01 | 48.68 | $36.32 | 959700 |
| 2026-03-31 | 45.90 | $35.96 | 1.3M |
| 2026-03-30 | 36.99 | $34.97 | 1.1M |
| 2026-03-27 | 38.57 | $35.23 | 747800 |
| 2026-03-26 | 41.85 | $35.73 | 763446 |
| 2026-03-25 | 45.53 | $36.23 | 1.1M |
| 2026-03-24 | 43.65 | $36.03 | 935343 |
| 2026-03-23 | 42.13 | $35.87 | 1.1M |
| 2026-03-20 | 36.54 | $35.32 | 766820 |
| 2026-03-19 | 41.84 | $36.08 | 876248 |
| 2026-03-18 | 41.31 | $36.03 | 6.7M |
| 2026-03-17 | 43.82 | $36.36 | 559100 |
| 2026-03-16 | 41.04 | $36.09 | 652600 |
| 2026-03-13 | 37.66 | $35.78 | 677135 |
| 2026-03-12 | 38.33 | $35.88 | 922407 |
| 2026-03-11 | 43.25 | $36.55 | 794358 |
| 2026-03-10 | 43.81 | $36.62 | 966336 |
| 2026-03-09 | 45.89 | $36.88 | 1.1M |
| 2026-03-06 | 43.74 | $36.66 | 11.3M |
| 2026-03-05 | 48.13 | $37.19 | 575922 |
| 2026-03-04 | 52.57 | $37.66 | 627200 |
| 2026-03-03 | 51.39 | $37.53 | 739816 |
| 2026-03-02 | 56.98 | $38.07 | 817500 |
| 2026-02-27 | 56.90 | $38.06 | 468506 |
| 2026-02-26 | 59.05 | $38.26 | 672600 |
| 2026-02-25 | 56.39 | $37.92 | 1.2M |
| 2026-02-24 | 54.66 | $37.71 | 520500 |
| 2026-02-23 | 49.59 | $37.15 | 487631 |
| 2026-02-20 | 57.05 | $37.84 | 749400 |
| 2026-02-19 | 55.10 | $37.63 | 597418 |
| 2026-02-18 | 55.56 | $37.67 | 711315 |
| 2026-02-17 | 53.16 | $37.41 | 844940 |
| 2026-02-13 | 53.90 | $37.48 | 672929 |
| 2026-02-12 | 48.84 | $36.96 | 878300 |
| 2026-02-11 | 54.65 | $37.49 | 956000 |
| 2026-02-10 | 56.83 | $37.67 | 463624 |
| 2026-02-09 | 56.83 | $37.67 | 476319 |
| 2026-02-06 | 55.22 | $37.49 | 571800 |
| 2026-02-05 | 45.56 | $36.59 | 1.0M |
| 2026-02-04 | 50.00 | $36.98 | 806024 |
| 2026-02-03 | 48.91 | $36.89 | 796635 |
| 2026-02-02 | 50.78 | $37.05 | 828400 |
| 2026-01-30 | 47.94 | $36.81 | 788335 |
| 2026-01-29 | 53.56 | $37.27 | 989037 |
| 2026-01-28 | 55.31 | $37.40 | 650900 |
| 2026-01-27 | 56.11 | $37.46 | 1.1M |
| 2026-01-26 | 57.83 | $37.59 | 389100 |
| 2026-01-23 | 56.66 | $37.47 | 643900 |
| 2026-01-22 | 59.80 | $37.71 | 1.2M |
| 2026-01-21 | 57.96 | $37.51 | 1.9M |
| 2026-01-20 | 52.46 | $36.98 | 595900 |
| 2026-01-16 | 60.87 | $37.57 | 994200 |
| 2026-01-15 | 63.50 | $37.73 | 792400 |
| 2026-01-14 | 61.63 | $37.54 | 683200 |
| 2026-01-13 | 61.95 | $37.56 | 614821 |
| 2026-01-12 | 61.29 | $37.49 | 599500 |
| 2026-01-09 | 61.10 | $37.47 | 952533 |
| 2026-01-08 | 59.56 | $37.30 | 1.0M |
| 2026-01-07 | 59.38 | $37.28 | 890048 |
| 2026-01-06 | 63.13 | $37.56 | 773542 |
| 2026-01-05 | 58.90 | $37.08 | 1.2M |
| 2026-01-02 | 54.23 | $36.63 | 920734 |
| 2025-12-31 | 51.31 | $36.38 | 498537 |
| 2025-12-30 | 55.48 | $36.69 | 487600 |
| 2025-12-29 | 56.18 | $36.74 | 463637 |
| 2025-12-26 | 58.42 | $36.90 | 333112 |
| 2025-12-24 | 58.32 | $36.89 | 423300 |
| 2025-12-23 | 57.26 | $36.78 | 885928 |
| 2025-12-22 | 57.89 | $36.83 | 846746 |
| 2025-12-19 | 54.85 | $36.51 | 1.6M |
| 2025-12-18 | 53.44 | $36.37 | 343700 |
| 2025-12-17 | 51.72 | $36.20 | 458400 |
| 2025-12-16 | 53.38 | $36.35 | 543904 |
| 2025-12-15 | 56.12 | $36.59 | 478967 |
| 2025-12-12 | 57.04 | $36.67 | 717000 |
| 2025-12-11 | 61.25 | $37.02 | 438400 |
| 2025-12-10 | 59.21 | $36.77 | 759105 |
| 2025-12-09 | 55.95 | $36.40 | 576740 |
| 2025-12-08 | 55.76 | $36.38 | 703024 |
| 2025-12-05 | 56.32 | $36.43 | 374200 |
| 2025-12-04 | 57.07 | $36.50 | 1.1M |
| 2025-12-03 | 55.87 | $36.35 | 445224 |
| 2025-12-02 | 54.17 | $36.14 | 478917 |
| 2025-12-01 | 54.84 | $36.21 | 362375 |
| 2025-11-28 | 56.74 | $36.41 | 250818 |
| 2025-11-26 | 54.65 | $36.13 | 734107 |
| 2025-11-25 | 53.27 | $35.95 | 944743 |
| 2025-11-24 | 48.28 | $35.35 | 546822 |
| 2025-11-21 | 45.62 | $35.06 | 385600 |
| 2025-11-20 | 37.98 | $34.33 | 528401 |
| 2025-11-19 | 42.14 | $34.87 | 717900 |
| 2025-11-18 | 42.47 | $34.91 | 980536 |
| 2025-11-17 | 42.79 | $34.95 | 673241 |
| 2025-11-14 | 47.20 | $35.48 | 474000 |
| 2025-11-13 | 48.00 | $35.57 | 717700 |
| 2025-11-12 | 53.66 | $36.16 | 787743 |
| 2025-11-11 | 53.57 | $36.15 | 466200 |
| 2025-11-10 | 51.83 | $35.95 | 484041 |
| 2025-11-07 | 49.21 | $35.66 | 469042 |
| 2025-11-06 | 44.78 | $35.21 | 520900 |
| 2025-11-05 | 48.82 | $35.66 | 373800 |
| 2025-11-04 | 45.82 | $35.37 | 478114 |
| 2025-11-03 | 51.12 | $35.91 | 601503 |
| 2025-10-31 | 49.26 | $35.73 | 657000 |
| 2025-10-30 | 46.13 | $35.44 | 446248 |
| 2025-10-29 | 47.98 | $35.63 | 719829 |
| 2025-10-28 | 52.03 | $36.02 | 468400 |
| 2025-10-27 | 56.45 | $36.40 | 393933 |
| 2025-10-24 | 54.52 | $36.20 | 378948 |
| 2025-10-23 | 52.52 | $36.00 | 1.0M |
| 2025-10-22 | 50.01 | $35.76 | 429900 |
| 2025-10-21 | 52.77 | $36.01 | 519900 |
| 2025-10-20 | 50.70 | $35.81 | 1.2M |
| 2025-10-17 | 46.12 | $35.40 | 523240 |
| 2025-10-16 | 44.69 | $35.28 | 385701 |
| 2025-10-15 | 49.24 | $35.72 | 860418 |
| 2025-10-14 | 47.98 | $35.61 | 1.2M |
| 2025-10-13 | 44.41 | $35.31 | 435100 |
| 2025-10-10 | 39.12 | $34.91 | 920711 |
| 2025-10-09 | 51.30 | $35.96 | 429234 |
| 2025-10-08 | 55.70 | $36.24 | 5.0M |
| 2025-10-07 | 53.25 | $36.06 | 556305 |
| 2025-10-06 | 57.43 | $36.31 | 441000 |
| 2025-10-03 | 56.39 | $36.23 | 325008 |
| 2025-10-02 | 56.89 | $36.26 | 448200 |
| 2025-10-01 | 55.01 | $36.11 | 669600 |
| 2025-09-30 | 55.62 | $36.15 | 334726 |
| 2025-09-29 | 56.83 | $36.23 | 415600 |
| 2025-09-26 | 55.81 | $36.14 | 478147 |
| 2025-09-25 | 50.48 | $35.71 | 459600 |
| 2025-09-24 | 54.23 | $35.97 | 269500 |
| 2025-09-23 | 57.85 | $36.20 | 359500 |
| 2025-09-22 | 59.49 | $36.30 | 396800 |
| 2025-09-19 | 58.94 | $36.25 | 1.8M |
| 2025-09-18 | 63.37 | $36.52 | 363800 |
| 2025-09-17 | 60.10 | $36.21 | 901432 |
| 2025-09-16 | 58.97 | $36.11 | 834148 |
| 2025-09-15 | 62.13 | $36.30 | 568213 |
| 2025-09-12 | 60.98 | $36.19 | 527000 |
| 2025-09-11 | 65.26 | $36.44 | 882500 |
| 2025-09-10 | 60.53 | $35.99 | 411400 |
| 2025-09-09 | 61.41 | $36.04 | 298510 |
| 2025-09-08 | 61.75 | $36.06 | 286500 |
| 2025-09-05 | 61.14 | $36.00 | 342100 |
| 2025-09-04 | 61.04 | $35.99 | 578149 |
| 2025-09-03 | 57.40 | $35.64 | 394900 |
| 2025-09-02 | 57.55 | $35.65 | 776320 |
| 2025-08-29 | 60.16 | $35.83 | 400327 |
| 2025-08-28 | 63.50 | $36.05 | 413326 |
| 2025-08-27 | 63.24 | $36.02 | 750749 |
| 2025-08-26 | 61.74 | $35.85 | 460216 |
| 2025-08-25 | 60.21 | $35.68 | 264400 |
| 2025-08-22 | 62.89 | $35.87 | 298907 |
| 2025-08-21 | 55.69 | $35.14 | 243000 |
| 2025-08-20 | 57.43 | $35.26 | 370830 |
| 2025-08-19 | 57.86 | $35.29 | 298426 |
| 2025-08-18 | 56.94 | $35.20 | 2.5M |
| 2025-08-15 | 55.93 | $35.10 | 237335 |
| 2025-08-14 | 57.34 | $35.21 | 375000 |
| 2025-08-13 | 62.51 | $35.59 | 320900 |
| 2025-08-12 | 57.85 | $35.10 | 303400 |
| 2025-08-11 | 52.21 | $34.61 | 220000 |
| 2025-08-08 | 53.18 | $34.68 | 328233 |
| 2025-08-07 | 54.27 | $34.76 | 370100 |
| 2025-08-06 | 54.80 | $34.80 | 337232 |
| 2025-08-05 | 54.93 | $34.81 | 591231 |
| 2025-08-04 | 56.30 | $34.92 | 308727 |
| 2025-08-01 | 50.40 | $34.37 | 374723 |
| 2025-07-31 | 56.31 | $34.82 | 413606 |
| 2025-07-30 | 59.10 | $35.01 | 342324 |
| 2025-07-29 | 59.98 | $35.07 | 257000 |
| 2025-07-28 | 62.05 | $35.21 | 607910 |
| 2025-07-25 | 62.20 | $35.22 | 463500 |
| 2025-07-24 | 60.98 | $35.08 | 1.3M |
| 2025-07-23 | 62.34 | $35.18 | 1.7M |
| 2025-07-22 | 60.85 | $35.00 | 320813 |
| 2025-07-21 | 58.13 | $34.69 | 329200 |
| 2025-07-18 | 59.91 | $34.83 | 224606 |
| 2025-07-17 | 59.06 | $34.73 | 448816 |
| 2025-07-16 | 56.22 | $34.41 | 446244 |
| 2025-07-15 | 54.35 | $34.21 | 254617 |
| 2025-07-14 | 60.37 | $34.70 | 296245 |
| 2025-07-11 | 58.50 | $34.49 | 178100 |
| 2025-07-10 | 63.23 | $34.84 | 771909 |
| 2025-07-09 | 62.66 | $34.77 | 1.1M |
| 2025-07-08 | 61.52 | $34.63 | 428217 |
| 2025-07-07 | 63.63 | $34.79 | 189311 |
| 2025-07-03 | 64.68 | $34.87 | 310244 |
| 2025-07-02 | 64.19 | $34.80 | 538928 |
| 2025-07-01 | 63.00 | $34.63 | 548546 |
| 2025-06-30 | 61.42 | $34.41 | 221500 |
| 2025-06-27 | 61.13 | $34.37 | 274500 |
| 2025-06-26 | 58.88 | $34.06 | 317900 |
| 2025-06-25 | 56.08 | $33.70 | 246800 |
| 2025-06-24 | 61.99 | $34.23 | 272700 |
| 2025-06-23 | 57.40 | $33.66 | 509302 |
| 2025-06-20 | 54.27 | $33.32 | 261335 |
| 2025-06-18 | 55.29 | $33.41 | 148100 |
| 2025-06-17 | 54.57 | $33.33 | 521500 |
| 2025-06-16 | 58.37 | $33.67 | 237300 |
| 2025-06-13 | 54.47 | $33.23 | 195315 |
| 2025-06-12 | 60.07 | $33.69 | 649809 |
| 2025-06-11 | 59.72 | $33.65 | 189524 |
| 2025-06-10 | 60.59 | $33.72 | 139500 |
| 2025-06-09 | 60.82 | $33.74 | 147341 |
| 2025-06-06 | 60.68 | $33.72 | 163100 |
| 2025-06-05 | 58.46 | $33.42 | 218700 |
| 2025-06-04 | 59.63 | $33.53 | 147501 |
| 2025-06-03 | 60.47 | $33.61 | 599700 |
| 2025-06-02 | 58.75 | $33.36 | 326037 |
| 2025-05-30 | 57.55 | $33.19 | 166723 |
| 2025-05-29 | 57.55 | $33.19 | 312965 |
| 2025-05-28 | 57.49 | $33.18 | 327800 |
| 2025-05-27 | 59.13 | $33.37 | 153715 |
| 2025-05-23 | 55.16 | $32.75 | 311000 |
| 2025-05-22 | 56.59 | $32.92 | 318416 |
| 2025-05-21 | 57.00 | $32.97 | 211300 |
| 2025-05-20 | 62.75 | $33.63 | 381322 |
| 2025-05-19 | 63.68 | $33.73 | 199100 |
| 2025-05-16 | 64.58 | $33.83 | 190800 |
| 2025-05-15 | 63.09 | $33.53 | 177100 |
| 2025-05-14 | 61.87 | $33.29 | 282437 |
| 2025-05-13 | 62.94 | $33.42 | 255914 |
| 2025-05-12 | 62.03 | $33.23 | 337400 |
| 2025-05-09 | 56.81 | $32.25 | 175600 |
| 2025-05-08 | 57.04 | $32.28 | 345900 |
| 2025-05-07 | 54.68 | $31.87 | 372518 |
| 2025-05-06 | 54.03 | $31.76 | 466703 |
| 2025-05-05 | 55.74 | $32.01 | 168300 |
| 2025-05-02 | 56.15 | $32.07 | 224149 |
| 2025-05-01 | 52.66 | $31.43 | 402700 |
| 2025-04-30 | 52.78 | $31.45 | 633900 |
| 2025-04-29 | 52.63 | $31.42 | 229500 |
| 2025-04-28 | 51.64 | $31.23 | 192233 |
| 2025-04-25 | 50.93 | $31.09 | 220500 |
| 2025-04-24 | 50.83 | $31.07 | 341622 |
| 2025-04-23 | 46.94 | $30.30 | 171600 |
| 2025-04-22 | 44.66 | $29.88 | 426233 |
| 2025-04-21 | 40.21 | $29.11 | 461139 |
| 2025-04-17 | 43.45 | $29.86 | 466616 |
| 2025-04-16 | 42.33 | $29.67 | 232776 |
| 2025-04-15 | 43.75 | $30.00 | 228700 |
| 2025-04-14 | 43.42 | $29.94 | 228649 |
| 2025-04-11 | 41.36 | $29.56 | 406100 |
| 2025-04-10 | 38.96 | $29.13 | 306224 |
| 2025-04-09 | 41.87 | $29.90 | 301417 |
| 2025-04-08 | 26.75 | $27.66 | 303900 |
| 2025-04-07 | 28.28 | $28.15 | 1.2M |
| 2025-04-04 | 29.18 | $28.43 | 548299 |
| 2025-04-03 | 35.94 | $30.16 | 366500 |
| 2025-04-02 | 46.53 | $31.95 | 235038 |
| 2025-04-01 | 43.15 | $31.57 | 354700 |
| 2025-03-31 | 41.01 | $31.34 | 2.8M |
| 2025-03-28 | 40.54 | $31.29 | 375030 |
| 2025-03-27 | 43.88 | $31.80 | 206600 |
| 2025-03-26 | 46.14 | $32.12 | 219537 |
| 2025-03-25 | 47.98 | $32.37 | 212700 |
| 2025-03-24 | 48.20 | $32.40 | 358664 |
| 2025-03-21 | 42.28 | $31.69 | 127800 |
| 2025-03-20 | 43.75 | $31.91 | 136700 |
| 2025-03-19 | 44.15 | $31.97 | 230241 |
| 2025-03-18 | 40.65 | $31.56 | 218200 |
| 2025-03-17 | 42.18 | $31.81 | 320517 |
| 2025-03-14 | 37.62 | $31.30 | 314500 |
| 2025-03-13 | 29.67 | $30.53 | 649025 |
| 2025-03-12 | 32.59 | $31.10 | 205649 |
| 2025-03-11 | 31.81 | $31.03 | 496700 |
| 2025-03-10 | 32.90 | $31.24 | 450601 |
| 2025-03-07 | 37.42 | $32.02 | 3.6M |
| 2025-03-06 | 34.11 | $31.72 | 524500 |
| 2025-03-05 | 38.50 | $32.40 | 301300 |
| 2025-03-04 | 34.37 | $32.05 | 1.8M |
| 2025-03-03 | 38.35 | $32.62 | 266783 |
| 2025-02-28 | 44.05 | $33.29 | 385941 |
| 2025-02-27 | 38.33 | $32.85 | 159330 |
| 2025-02-26 | 41.54 | $33.20 | 192900 |
| 2025-02-25 | 40.04 | $33.09 | 336736 |
| 2025-02-24 | 40.67 | $33.16 | 251113 |
| 2025-02-21 | 42.11 | $33.32 | 1.5M |
| 2025-02-20 | 49.72 | $34.05 | 711443 |
| 2025-02-19 | 53.91 | $34.38 | 689241 |
| 2025-02-18 | 56.37 | $34.56 | 737900 |
| 2025-02-14 | 52.60 | $34.23 | 939200 |
| 2025-02-13 | 52.87 | $34.25 | 217556 |
| 2025-02-12 | 48.86 | $33.92 | 201500 |
| 2025-02-11 | 51.37 | $34.12 | 122000 |
| 2025-02-10 | 54.43 | $34.35 | 197100 |
| 2025-02-07 | 54.09 | $34.32 | 171005 |
| 2025-02-06 | 56.49 | $34.50 | 438323 |
| 2025-02-05 | 56.49 | $34.50 | 2.0M |
| 2025-02-04 | 53.82 | $34.24 | 172216 |
| 2025-02-03 | 52.77 | $34.14 | 193400 |
| 2025-01-31 | 56.58 | $34.45 | 184874 |
| 2025-01-30 | 59.06 | $34.64 | 185647 |
| 2025-01-29 | 56.07 | $34.33 | 183200 |
| 2025-01-28 | 57.36 | $34.43 | 193900 |
| 2025-01-27 | 55.32 | $34.22 | 216419 |
| 2025-01-24 | 59.29 | $34.53 | 249626 |
| 2025-01-23 | 59.56 | $34.55 | 611100 |
| 2025-01-22 | 59.21 | $34.51 | 1.3M |
| 2025-01-21 | 60.56 | $34.62 | 228900 |
| 2025-01-17 | 56.37 | $34.13 | 169624 |
| 2025-01-16 | 54.98 | $33.98 | 122026 |
| 2025-01-15 | 51.78 | $33.65 | 143900 |
| 2025-01-14 | 46.87 | $33.20 | 131641 |
| 2025-01-13 | 41.47 | $32.77 | 201830 |
| 2025-01-10 | 39.98 | $32.66 | 350400 |
| 2025-01-08 | 44.79 | $33.15 | 195088 |
| 2025-01-07 | 43.34 | $33.04 | 288500 |
| 2025-01-06 | 45.62 | $33.26 | 3.2M |
| 2025-01-03 | 45.72 | $33.27 | 3.4M |
| 2025-01-02 | 39.72 | $32.81 | 117748 |
| 2024-12-31 | 40.09 | $32.85 | 3.5M |
| 2024-12-30 | 40.71 | $32.92 | 168143 |
| 2024-12-27 | 43.37 | $33.21 | 140500 |
| 2024-12-26 | 46.87 | $33.56 | 148605 |
| 2024-12-24 | 45.56 | $33.45 | 71615 |
| 2024-12-23 | 42.23 | $33.18 | 211624 |
| 2024-12-20 | 42.59 | $33.22 | 228500 |
| 2024-12-19 | 37.43 | $32.82 | 115200 |
| 2024-12-18 | 37.43 | $32.82 | 159200 |
| 2024-12-17 | 49.21 | $34.00 | 161600 |
| 2024-12-16 | 53.55 | $34.32 | 90639 |
| 2024-12-13 | 52.55 | $34.24 | 122719 |
| 2024-12-12 | 55.96 | $34.48 | 111221 |
| 2024-12-11 | 58.21 | $34.63 | 157544 |
| 2024-12-10 | 56.78 | $34.50 | 111403 |
| 2024-12-09 | 61.87 | $34.83 | 118213 |
| 2024-12-06 | 69.00 | $35.23 | 279934 |
| 2024-12-05 | 68.13 | $35.13 | 95100 |
| 2024-12-04 | 70.97 | $35.28 | 112329 |
| 2024-12-03 | 69.94 | $35.15 | 388300 |
| 2024-12-02 | 70.31 | $35.17 | 238600 |
| 2024-11-29 | 71.91 | $35.26 | 133800 |
| 2024-11-27 | 71.36 | $35.18 | 163100 |
| 2024-11-26 | 72.03 | $35.22 | 118124 |
| 2024-11-25 | 72.36 | $35.24 | 157100 |
| 2024-11-22 | 70.66 | $34.97 | 68848 |
| 2024-11-21 | 67.89 | $34.57 | 177000 |
| 2024-11-20 | 63.84 | $34.07 | 83436 |
| 2024-11-19 | 62.95 | $33.97 | 86900 |
| 2024-11-18 | 62.69 | $33.94 | 108800 |
| 2024-11-15 | 61.66 | $33.82 | 119613 |
| 2024-11-14 | 65.52 | $34.09 | 89800 |
| 2024-11-13 | 69.99 | $34.38 | 122400 |
| 2024-11-12 | 72.42 | $34.53 | 219932 |
| 2024-11-11 | 75.57 | $34.72 | 138713 |
| 2024-11-08 | 73.98 | $34.44 | 796914 |
| 2024-11-07 | 71.47 | $34.04 | 182900 |
| 2024-11-06 | 69.66 | $33.78 | 245804 |
| 2024-11-05 | 60.96 | $32.82 | 133589 |
| 2024-11-04 | 54.52 | $32.32 | 93703 |
| 2024-11-01 | 53.49 | $32.25 | 74425 |
| 2024-10-31 | 53.82 | $32.27 | 978444 |
| 2024-10-30 | 58.05 | $32.52 | 64534 |
| 2024-10-29 | 58.22 | $32.53 | 83448 |
| 2024-10-28 | 58.73 | $32.56 | 79400 |
| 2024-10-25 | 55.97 | $32.33 | 76300 |
| 2024-10-24 | 58.38 | $32.48 | 75730 |
| 2024-10-23 | 56.85 | $32.35 | 68700 |
| 2024-10-22 | 59.08 | $32.49 | 77000 |
| 2024-10-21 | 62.58 | $32.70 | 103000 |
| 2024-10-18 | 68.05 | $33.00 | 110200 |
| 2024-10-17 | 66.95 | $32.88 | 57913 |
| 2024-10-16 | 67.13 | $32.89 | 87700 |
| 2024-10-15 | 65.43 | $32.70 | 71236 |
| 2024-10-14 | 65.60 | $32.71 | 137530 |
| 2024-10-11 | 63.72 | $32.50 | 121100 |
| 2024-10-10 | 60.07 | $32.13 | 79300 |
| 2024-10-09 | 62.33 | $32.27 | 72300 |
| 2024-10-08 | 60.41 | $32.08 | 118014 |
| 2024-10-07 | 58.84 | $31.93 | 84222 |
| 2024-10-04 | 62.78 | $32.18 | 111021 |
| 2024-10-03 | 59.71 | $31.88 | 92800 |
| 2024-10-02 | 61.31 | $31.98 | 65200 |
| 2024-10-01 | 61.21 | $31.97 | 84500 |
| 2024-09-30 | 64.18 | $32.16 | 125829 |
| 2024-09-27 | 63.47 | $32.08 | 132400 |
| 2024-09-26 | 62.23 | $31.94 | 209126 |
| 2024-09-25 | 60.78 | $31.78 | 93700 |
| 2024-09-24 | 63.98 | $32.00 | 255429 |
| 2024-09-23 | 63.57 | $31.95 | 230718 |
| 2024-09-20 | 62.08 | $31.77 | 73142 |
| 2024-09-19 | 64.01 | $31.91 | 243700 |
| 2024-09-18 | 60.69 | $31.51 | 277700 |
| 2024-09-17 | 60.43 | $31.48 | 149300 |
| 2024-09-16 | 59.92 | $31.42 | 59507 |
| 2024-09-13 | 57.97 | $31.19 | 75303 |
| 2024-09-12 | 54.59 | $30.82 | 40813 |
| 2024-09-11 | 52.22 | $30.58 | 75247 |
| 2024-09-10 | 49.83 | $30.35 | 43921 |
| 2024-09-09 | 50.78 | $30.44 | 34247 |
| 2024-09-06 | 48.62 | $30.23 | 62835 |
| 2024-09-05 | 52.46 | $30.60 | 54900 |
| 2024-09-04 | 54.68 | $30.80 | 37433 |
| 2024-09-03 | 55.68 | $30.89 | 51200 |
| 2024-08-30 | 63.02 | $31.49 | 36600 |
| 2024-08-29 | 61.33 | $31.28 | 101602 |
| 2024-08-28 | 59.74 | $31.09 | 97500 |
| 2024-08-27 | 62.30 | $31.29 | 58900 |
| 2024-08-26 | 62.14 | $31.27 | 54600 |
| 2024-08-23 | 62.63 | $31.31 | 120124 |
| 2024-08-22 | 58.38 | $30.76 | 88700 |
| 2024-08-21 | 59.91 | $30.89 | 87407 |
| 2024-08-20 | 56.94 | $30.53 | 266440 |
| 2024-08-19 | 58.54 | $30.67 | 76900 |
| 2024-08-16 | 56.38 | $30.41 | 47318 |
| 2024-08-15 | 55.62 | $30.32 | 85400 |
| 2024-08-14 | 51.32 | $29.84 | 62804 |
| 2024-08-13 | 51.32 | $29.84 | 97238 |
| 2024-08-12 | 46.86 | $29.38 | 37200 |
| 2024-08-09 | 48.41 | $29.55 | 34004 |
| 2024-08-08 | 47.74 | $29.48 | 59100 |
| 2024-08-07 | 40.39 | $28.79 | 30111 |
| 2024-08-06 | 42.01 | $28.99 | 108533 |
| 2024-08-05 | 38.73 | $28.71 | 103549 |
| 2024-08-02 | 45.15 | $29.45 | 167400 |
| 2024-08-01 | 53.31 | $30.17 | 70900 |
| 2024-07-31 | 59.72 | $30.62 | 158106 |
| 2024-07-30 | 57.45 | $30.41 | 73900 |
| 2024-07-29 | 56.68 | $30.34 | 80934 |
| 2024-07-26 | 56.36 | $30.31 | 66425 |
| 2024-07-25 | 51.30 | $29.87 | 113900 |
| 2024-07-24 | 50.18 | $29.78 | 71300 |
| 2024-07-23 | 58.41 | $30.36 | 50233 |
| 2024-07-22 | 59.37 | $30.42 | 63600 |
| 2024-07-19 | 55.82 | $30.11 | 56815 |
| 2024-07-18 | 57.67 | $30.23 | 143000 |
| 2024-07-17 | 61.73 | $30.48 | 87500 |
| 2024-07-16 | 67.51 | $30.80 | 88200 |
| 2024-07-15 | 61.39 | $30.23 | 75444 |
| 2024-07-12 | 60.53 | $30.16 | 94501 |
| 2024-07-11 | 56.85 | $29.88 | 182115 |
| 2024-07-10 | 49.86 | $29.44 | 65342 |
| 2024-07-09 | 45.69 | $29.22 | 252300 |
| 2024-07-08 | 46.87 | $29.29 | 149818 |
| 2024-07-05 | 46.11 | $29.25 | 74707 |
| 2024-07-03 | 48.23 | $29.38 | 29500 |
| 2024-07-02 | 46.80 | $29.30 | 62611 |
| 2024-07-01 | 46.10 | $29.26 | 88500 |
| 2024-06-28 | 49.03 | $29.45 | 104126 |
| 2024-06-27 | 48.21 | $29.40 | 49100 |
| 2024-06-26 | 47.89 | $29.38 | 51118 |
| 2024-06-25 | 49.94 | $29.52 | 64939 |
| 2024-06-24 | 51.29 | $29.61 | 161617 |
| 2024-06-21 | 49.86 | $29.51 | 42340 |
| 2024-06-20 | 49.44 | $29.48 | 76600 |
| 2024-06-18 | 51.07 | $29.60 | 61700 |
| 2024-06-17 | 48.80 | $29.43 | 69029 |
| 2024-06-14 | 46.58 | $29.27 | 58104 |
| 2024-06-13 | 50.20 | $29.55 | 73949 |
| 2024-06-12 | 52.12 | $29.69 | 123728 |
| 2024-06-11 | 47.78 | $29.37 | 41900 |
| 2024-06-10 | 49.51 | $29.50 | 61700 |
| 2024-06-07 | 46.69 | $29.30 | 48829 |
| 2024-06-06 | 49.17 | $29.49 | 65000 |
| 2024-06-05 | 49.97 | $29.55 | 98443 |
| 2024-06-04 | 45.33 | $29.22 | 67900 |
| 2024-06-03 | 48.02 | $29.43 | 65300 |
| 2024-05-31 | 51.32 | $29.67 | 60300 |
| 2024-05-30 | 47.31 | $29.39 | 61900 |
| 2024-05-29 | 46.10 | $29.31 | 57300 |
| 2024-05-28 | 49.90 | $29.59 | 80026 |
| 2024-05-24 | 53.49 | $29.83 | 36932 |
| 2024-05-23 | 50.23 | $29.60 | 52323 |
| 2024-05-22 | 55.01 | $29.90 | 97800 |
| 2024-05-21 | 59.69 | $30.16 | 56649 |
| 2024-05-20 | 60.07 | $30.18 | 57700 |
| 2024-05-17 | 59.83 | $30.16 | 56723 |
| 2024-05-16 | 59.48 | $30.13 | 78200 |
| 2024-05-15 | 62.90 | $30.33 | 81900 |
| 2024-05-14 | 59.23 | $30.00 | 97249 |
| 2024-05-13 | 56.76 | $29.80 | 73000 |
| 2024-05-10 | 57.76 | $29.86 | 94300 |
| 2024-05-09 | 58.24 | $29.89 | 88224 |
| 2024-05-08 | 54.22 | $29.56 | 63700 |
| 2024-05-07 | 54.22 | $29.56 | 169400 |
| 2024-05-06 | 53.86 | $29.53 | 105600 |
| 2024-05-03 | 49.53 | $29.19 | 51013 |
| 2024-05-02 | 46.29 | $28.96 | 94200 |
| 2024-05-01 | 44.07 | $28.81 | 40100 |
| 2024-04-30 | 45.26 | $28.91 | 40206 |
| 2024-04-29 | 51.29 | $29.37 | 75326 |
| 2024-04-26 | 49.04 | $29.21 | 54106 |
| 2024-04-25 | 47.01 | $29.07 | 49800 |
| 2024-04-24 | 48.05 | $29.15 | 51300 |
| 2024-04-23 | 47.50 | $29.11 | 49200 |
| 2024-04-22 | 42.74 | $28.78 | 67739 |
| 2024-04-19 | 39.42 | $28.57 | 302600 |
| 2024-04-18 | 40.38 | $28.66 | 95400 |
| 2024-04-17 | 41.33 | $28.75 | 168603 |
| 2024-04-16 | 42.59 | $28.87 | 127000 |
| 2024-04-15 | 43.87 | $28.99 | 98539 |
| 2024-04-12 | 48.61 | $29.40 | 85711 |
| 2024-04-11 | 54.78 | $29.85 | 53800 |
| 2024-04-10 | 53.79 | $29.77 | 85737 |
| 2024-04-09 | 60.92 | $30.22 | 71018 |
| 2024-04-08 | 61.26 | $30.24 | 66648 |
| 2024-04-05 | 60.84 | $30.20 | 62930 |
| 2024-04-04 | 57.10 | $29.86 | 92298 |
| 2024-04-03 | 62.99 | $30.21 | 128345 |
| 2024-04-02 | 61.59 | $30.08 | 4.3M |
| 2024-04-01 | 67.77 | $30.41 | 126206 |
| 2024-03-28 | 70.41 | $30.54 | 66900 |
| 2024-03-27 | 70.81 | $30.56 | 155833 |
| 2024-03-26 | 67.35 | $30.17 | 81500 |
| 2024-03-25 | 67.16 | $30.15 | 65214 |
| 2024-03-22 | 68.10 | $30.20 | 81925 |
| 2024-03-21 | 71.13 | $30.36 | 61123 |
| 2024-03-20 | 68.46 | $30.04 | 51200 |
| 2024-03-19 | 65.32 | $29.71 | 210345 |
| 2024-03-18 | 63.11 | $29.50 | 54400 |
| 2024-03-15 | 62.23 | $29.42 | 37700 |
| 2024-03-14 | 63.85 | $29.51 | 76600 |
| 2024-03-13 | 69.16 | $29.79 | 74729 |
| 2024-03-12 | 68.63 | $29.73 | 48300 |
| 2024-03-11 | 67.20 | $29.57 | 37422 |
| 2024-03-08 | 67.93 | $29.61 | 58200 |
| 2024-03-07 | 68.65 | $29.65 | 97211 |
| 2024-03-06 | 66.47 | $29.39 | 54300 |
| 2024-03-05 | 64.20 | $29.14 | 70627 |
| 2024-03-04 | 70.16 | $29.47 | 70227 |
| 2024-03-01 | 69.34 | $29.37 | 56300 |
| 2024-02-29 | 67.83 | $29.19 | 30500 |
| 2024-02-28 | 66.43 | $29.03 | 36131 |
| 2024-02-27 | 66.08 | $28.99 | 47506 |
| 2024-02-26 | 64.50 | $28.81 | 80034 |
| 2024-02-23 | 65.47 | $28.87 | 65900 |
| 2024-02-22 | 63.47 | $28.64 | 81200 |
| 2024-02-21 | 59.73 | $28.25 | 41110 |
| 2024-02-20 | 60.64 | $28.31 | 105949 |
| 2024-02-16 | 62.29 | $28.42 | 138735 |
| 2024-02-15 | 65.85 | $28.65 | 53337 |
| 2024-02-14 | 63.06 | $28.33 | 223720 |
| 2024-02-13 | 58.98 | $27.92 | 81300 |
| 2024-02-12 | 67.63 | $28.42 | 82003 |
| 2024-02-09 | 66.80 | $28.33 | 50636 |
| 2024-02-08 | 65.29 | $28.17 | 86200 |
| 2024-02-07 | 63.31 | $27.97 | 70500 |
| 2024-02-06 | 60.76 | $27.73 | 90934 |
| 2024-02-05 | 58.83 | $27.56 | 112900 |
| 2024-02-02 | 63.92 | $27.85 | 88525 |
| 2024-02-01 | 61.86 | $27.66 | 74500 |
| 2024-01-31 | 57.65 | $27.31 | 67239 |
| 2024-01-30 | 65.73 | $27.72 | 62133 |
| 2024-01-29 | 65.95 | $27.73 | 162711 |
| 2024-01-26 | 62.84 | $27.46 | 48800 |
| 2024-01-25 | 62.60 | $27.44 | 61929 |
| 2024-01-24 | 60.41 | $27.26 | 71503 |
| 2024-01-23 | 63.55 | $27.42 | 89900 |
| 2024-01-22 | 64.35 | $27.46 | 89524 |
| 2024-01-19 | 61.98 | $27.25 | 86500 |
| 2024-01-18 | 59.28 | $27.03 | 81749 |
| 2024-01-17 | 56.49 | $26.82 | 79600 |
| 2024-01-16 | 61.24 | $27.07 | 132809 |
| 2024-01-12 | 63.90 | $27.20 | 69129 |
| 2024-01-11 | 64.31 | $27.22 | 86800 |
| 2024-01-10 | 65.50 | $27.28 | 94000 |
| 2024-01-09 | 64.24 | $27.16 | 49700 |
| 2024-01-08 | 65.37 | $27.22 | 111530 |
| 2024-01-05 | 61.50 | $26.86 | 55615 |
| 2024-01-04 | 60.93 | $26.81 | 105318 |
| 2024-01-03 | 61.45 | $26.84 | 65303 |
| 2024-01-02 | 67.92 | $27.19 | 147443 |
| 2023-12-29 | 70.13 | $27.30 | 72603 |
| 2023-12-28 | 76.57 | $27.60 | 64400 |
| 2023-12-27 | 76.09 | $27.53 | 99900 |
| 2023-12-26 | 76.96 | $27.57 | 73145 |
| 2023-12-22 | 75.77 | $27.39 | 52145 |
| 2023-12-21 | 75.37 | $27.33 | 55303 |
| 2023-12-20 | 72.89 | $26.98 | 107909 |
| 2023-12-19 | 83.12 | $27.43 | 119010 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.38
2026-07-24
Close Price
$40.60
Vol: 610777
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -22.38 | $40.60 | 610777 |
| 2026-07-23 | -44.44 | $40.38 | 996100 |
| 2026-07-22 | -30.56 | $40.53 | 498444 |
| 2026-07-21 | -25.98 | $40.53 | 2.6M |
| 2026-07-20 | -46.46 | $40.27 | 1.0M |
| 2026-07-17 | -34.65 | $40.42 | 678000 |
| 2026-07-16 | -19.69 | $40.61 | 745810 |
| 2026-07-15 | -25.98 | $40.53 | 1.4M |
| 2026-07-14 | -22.83 | $40.57 | 530200 |
| 2026-07-13 | -28.35 | $40.50 | 1.3M |
| 2026-07-10 | -14.89 | $40.58 | 687829 |
| 2026-07-09 | -15.76 | $40.54 | 497100 |
| 2026-07-08 | -33.04 | $40.11 | 873600 |
| 2026-07-07 | -21.15 | $40.38 | 579035 |
| 2026-07-06 | -11.45 | $40.60 | 780248 |
| 2026-07-02 | -21.15 | $40.38 | 1.1M |
| 2026-07-01 | -18.50 | $40.44 | 1.0M |
| 2026-06-30 | -12.33 | $40.58 | 1.2M |
| 2026-06-29 | -15.86 | $40.50 | 853500 |
| 2026-06-26 | -22.91 | $40.34 | 827200 |
| 2026-06-25 | -14.54 | $40.53 | 1.3M |
| 2026-06-24 | -32.44 | $40.11 | 645644 |
| 2026-06-23 | -41.33 | $39.91 | 618268 |
| 2026-06-22 | -23.11 | $40.32 | 906719 |
| 2026-06-18 | -28.29 | $40.11 | 719212 |
| 2026-06-17 | -34.28 | $39.87 | 1.1M |
| 2026-06-16 | -16.21 | $40.37 | 862100 |
| 2026-06-15 | -8.36 | $40.57 | 751263 |
| 2026-06-12 | -4.35 | $40.14 | 550607 |
| 2026-06-11 | -23.04 | $39.71 | 884505 |
| 2026-06-10 | -60.43 | $38.85 | 627927 |
| 2026-06-09 | -33.91 | $39.46 | 1.6M |
| 2026-06-08 | -43.04 | $39.25 | 535600 |
| 2026-06-05 | -40.00 | $39.32 | 967933 |
| 2026-06-04 | -4.78 | $40.13 | 555600 |
| 2026-06-03 | -4.98 | $40.04 | 381407 |
| 2026-06-02 | -1.36 | $40.12 | 584840 |
| 2026-06-01 | -3.90 | $39.91 | 925943 |
| 2026-05-29 | -3.85 | $39.69 | 545900 |
| 2026-05-28 | -7.22 | $39.61 | 910800 |
| 2026-05-27 | -12.57 | $39.42 | 569442 |
| 2026-05-26 | -5.76 | $39.55 | 590303 |
| 2026-05-22 | -12.20 | $39.19 | 507100 |
| 2026-05-21 | -38.41 | $38.76 | 1.0M |
| 2026-05-20 | -46.34 | $38.63 | 644644 |
| 2026-05-19 | -75.61 | $38.15 | 790800 |
| 2026-05-18 | -62.80 | $38.36 | 826046 |
| 2026-05-15 | -62.20 | $38.37 | 897031 |
| 2026-05-14 | -28.05 | $38.93 | 3.7M |
| 2026-05-13 | -40.24 | $38.73 | 691715 |
| 2026-05-12 | -39.88 | $38.70 | 780300 |
| 2026-05-11 | -29.61 | $38.86 | 645226 |
| 2026-05-08 | -23.83 | $38.83 | 684800 |
| 2026-05-07 | -28.94 | $38.71 | 718159 |
| 2026-05-06 | -3.18 | $39.17 | 752116 |
| 2026-05-05 | -9.33 | $38.79 | 435336 |
| 2026-05-04 | -19.70 | $38.45 | 519212 |
| 2026-05-01 | -17.67 | $38.50 | 451503 |
| 2026-04-30 | -14.91 | $38.49 | 1.1M |
| 2026-04-29 | -34.78 | $37.85 | 676600 |
| 2026-04-28 | -26.92 | $37.99 | 544309 |
| 2026-04-27 | -15.25 | $38.34 | 380400 |
| 2026-04-24 | -17.68 | $38.24 | 514148 |
| 2026-04-23 | -17.92 | $38.23 | 536700 |
| 2026-04-22 | -14.53 | $38.37 | 570844 |
| 2026-04-21 | -12.35 | $38.46 | 824600 |
| 2026-04-20 | -1.30 | $38.64 | 694904 |
| 2026-04-17 | -4.18 | $38.51 | 928400 |
| 2026-04-16 | -5.23 | $37.92 | 862700 |
| 2026-04-15 | -3.54 | $37.84 | 898830 |
| 2026-04-14 | -2.30 | $37.82 | 1.1M |
| 2026-04-13 | -0.71 | $37.64 | 641200 |
| 2026-04-10 | -17.38 | $37.17 | 933429 |
| 2026-04-09 | -8.16 | $37.43 | 936200 |
| 2026-04-08 | -6.74 | $37.47 | 1.1M |
| 2026-04-07 | -25.76 | $36.54 | 1.2M |
| 2026-04-06 | -23.14 | $36.60 | 535224 |
| 2026-04-02 | -31.44 | $36.41 | 1.4M |
| 2026-04-01 | -48.61 | $36.32 | 959700 |
| 2026-03-31 | -61.64 | $35.96 | 1.3M |
| 2026-03-30 | -95.55 | $34.97 | 1.1M |
| 2026-03-27 | -96.72 | $35.23 | 747800 |
| 2026-03-26 | -80.33 | $35.73 | 763446 |
| 2026-03-25 | -64.86 | $36.23 | 1.1M |
| 2026-03-24 | -71.25 | $36.03 | 935343 |
| 2026-03-23 | -76.36 | $35.87 | 1.1M |
| 2026-03-20 | -93.93 | $35.32 | 766820 |
| 2026-03-19 | -85.16 | $36.08 | 876248 |
| 2026-03-18 | -87.11 | $36.03 | 6.7M |
| 2026-03-17 | -74.22 | $36.36 | 559100 |
| 2026-03-16 | -84.77 | $36.09 | 652600 |
| 2026-03-13 | -96.88 | $35.78 | 677135 |
| 2026-03-12 | -96.75 | $35.88 | 922407 |
| 2026-03-11 | -69.51 | $36.55 | 794358 |
| 2026-03-10 | -66.67 | $36.62 | 966336 |
| 2026-03-09 | -56.10 | $36.88 | 1.1M |
| 2026-03-06 | -83.77 | $36.66 | 11.3M |
| 2026-03-05 | -60.45 | $37.19 | 575922 |
| 2026-03-04 | -33.90 | $37.66 | 627200 |
| 2026-03-03 | -41.24 | $37.53 | 739816 |
| 2026-03-02 | -10.73 | $38.07 | 817500 |
| 2026-02-27 | -11.30 | $38.06 | 468506 |
| 2026-02-26 | 0.00 | $38.26 | 672600 |
| 2026-02-25 | -9.49 | $37.92 | 1.2M |
| 2026-02-24 | -22.78 | $37.71 | 520500 |
| 2026-02-23 | -58.23 | $37.15 | 487631 |
| 2026-02-20 | -14.56 | $37.84 | 749400 |
| 2026-02-19 | -25.00 | $37.63 | 597418 |
| 2026-02-18 | -22.37 | $37.67 | 711315 |
| 2026-02-17 | -39.47 | $37.41 | 844940 |
| 2026-02-13 | -34.87 | $37.48 | 672929 |
| 2026-02-12 | -69.08 | $36.96 | 878300 |
| 2026-02-11 | -31.03 | $37.49 | 956000 |
| 2026-02-10 | -17.48 | $37.67 | 463624 |
| 2026-02-09 | -17.48 | $37.67 | 476319 |
| 2026-02-06 | -30.07 | $37.49 | 571800 |
| 2026-02-05 | -93.01 | $36.59 | 1.0M |
| 2026-02-04 | -66.67 | $36.98 | 806024 |
| 2026-02-03 | -73.05 | $36.89 | 796635 |
| 2026-02-02 | -61.70 | $37.05 | 828400 |
| 2026-01-30 | -68.10 | $36.81 | 788335 |
| 2026-01-29 | -39.88 | $37.27 | 989037 |
| 2026-01-28 | -31.90 | $37.40 | 650900 |
| 2026-01-27 | -28.22 | $37.46 | 1.1M |
| 2026-01-26 | -20.25 | $37.59 | 389100 |
| 2026-01-23 | -27.61 | $37.47 | 643900 |
| 2026-01-22 | -12.88 | $37.71 | 1.2M |
| 2026-01-21 | -24.69 | $37.51 | 1.9M |
| 2026-01-20 | -57.06 | $36.98 | 595900 |
| 2026-01-16 | -20.86 | $37.57 | 994200 |
| 2026-01-15 | -10.23 | $37.73 | 792400 |
| 2026-01-14 | -11.47 | $37.54 | 683200 |
| 2026-01-13 | -10.19 | $37.56 | 614821 |
| 2026-01-12 | -11.84 | $37.49 | 599500 |
| 2026-01-09 | -13.16 | $37.47 | 952533 |
| 2026-01-08 | -23.84 | $37.30 | 1.0M |
| 2026-01-07 | -25.17 | $37.28 | 890048 |
| 2026-01-06 | -3.42 | $37.56 | 773542 |
| 2026-01-05 | -12.26 | $37.08 | 1.2M |
| 2026-01-02 | -54.29 | $36.63 | 920734 |
| 2025-12-31 | -71.30 | $36.38 | 498537 |
| 2025-12-30 | -42.86 | $36.69 | 487600 |
| 2025-12-29 | -38.66 | $36.74 | 463637 |
| 2025-12-26 | -25.21 | $36.90 | 333112 |
| 2025-12-24 | -22.46 | $36.89 | 423300 |
| 2025-12-23 | -23.08 | $36.78 | 885928 |
| 2025-12-22 | -16.44 | $36.83 | 846746 |
| 2025-12-19 | -24.82 | $36.51 | 1.6M |
| 2025-12-18 | -28.92 | $36.37 | 343700 |
| 2025-12-17 | -34.84 | $36.20 | 458400 |
| 2025-12-16 | -29.62 | $36.35 | 543904 |
| 2025-12-15 | -21.25 | $36.59 | 478967 |
| 2025-12-12 | -18.47 | $36.67 | 717000 |
| 2025-12-11 | -2.54 | $37.02 | 438400 |
| 2025-12-10 | -4.69 | $36.77 | 759105 |
| 2025-12-09 | -10.78 | $36.40 | 576740 |
| 2025-12-08 | -11.64 | $36.38 | 703024 |
| 2025-12-05 | -9.48 | $36.43 | 374200 |
| 2025-12-04 | -1.81 | $36.50 | 1.1M |
| 2025-12-03 | -5.16 | $36.35 | 445224 |
| 2025-12-02 | -15.02 | $36.14 | 478917 |
| 2025-12-01 | -11.74 | $36.21 | 362375 |
| 2025-11-28 | -2.35 | $36.41 | 250818 |
| 2025-11-26 | -14.69 | $36.13 | 734107 |
| 2025-11-25 | -23.22 | $35.95 | 944743 |
| 2025-11-24 | -51.66 | $35.35 | 546822 |
| 2025-11-21 | -66.05 | $35.06 | 385600 |
| 2025-11-20 | -100.00 | $34.33 | 528401 |
| 2025-11-19 | -84.74 | $34.87 | 717900 |
| 2025-11-18 | -82.63 | $34.91 | 980536 |
| 2025-11-17 | -90.00 | $34.95 | 673241 |
| 2025-11-14 | -72.99 | $35.48 | 474000 |
| 2025-11-13 | -66.42 | $35.57 | 717700 |
| 2025-11-12 | -23.36 | $36.16 | 787743 |
| 2025-11-11 | -24.09 | $36.15 | 466200 |
| 2025-11-10 | -36.81 | $35.95 | 484041 |
| 2025-11-07 | -56.94 | $35.66 | 469042 |
| 2025-11-06 | -80.89 | $35.21 | 520900 |
| 2025-11-05 | -52.23 | $35.66 | 373800 |
| 2025-11-04 | -70.70 | $35.37 | 478114 |
| 2025-11-03 | -36.31 | $35.91 | 601503 |
| 2025-10-31 | -47.77 | $35.73 | 657000 |
| 2025-10-30 | -66.46 | $35.44 | 446248 |
| 2025-10-29 | -54.43 | $35.63 | 719829 |
| 2025-10-28 | -29.75 | $36.02 | 468400 |
| 2025-10-27 | -5.70 | $36.40 | 393933 |
| 2025-10-24 | -18.35 | $36.20 | 378948 |
| 2025-10-23 | -31.01 | $36.00 | 1.0M |
| 2025-10-22 | -46.20 | $35.76 | 429900 |
| 2025-10-21 | -30.38 | $36.01 | 519900 |
| 2025-10-20 | -43.40 | $35.81 | 1.2M |
| 2025-10-17 | -69.18 | $35.40 | 523240 |
| 2025-10-16 | -77.44 | $35.28 | 385701 |
| 2025-10-15 | -52.07 | $35.72 | 860418 |
| 2025-10-14 | -58.58 | $35.61 | 1.2M |
| 2025-10-13 | -76.33 | $35.31 | 435100 |
| 2025-10-10 | -100.00 | $34.91 | 920711 |
| 2025-10-09 | -60.38 | $35.96 | 429234 |
| 2025-10-08 | -33.96 | $36.24 | 5.0M |
| 2025-10-07 | -50.94 | $36.06 | 556305 |
| 2025-10-06 | -27.36 | $36.31 | 441000 |
| 2025-10-03 | -34.91 | $36.23 | 325008 |
| 2025-10-02 | -32.08 | $36.26 | 448200 |
| 2025-10-01 | -46.23 | $36.11 | 669600 |
| 2025-09-30 | -41.67 | $36.15 | 334726 |
| 2025-09-29 | -29.84 | $36.23 | 415600 |
| 2025-09-26 | -37.10 | $36.14 | 478147 |
| 2025-09-25 | -71.77 | $35.71 | 459600 |
| 2025-09-24 | -50.81 | $35.97 | 269500 |
| 2025-09-23 | -32.26 | $36.20 | 359500 |
| 2025-09-22 | -24.19 | $36.30 | 396800 |
| 2025-09-19 | -26.32 | $36.25 | 1.8M |
| 2025-09-18 | -4.91 | $36.52 | 363800 |
| 2025-09-17 | -22.98 | $36.21 | 901432 |
| 2025-09-16 | -28.30 | $36.11 | 834148 |
| 2025-09-15 | -16.35 | $36.30 | 568213 |
| 2025-09-12 | -23.27 | $36.19 | 527000 |
| 2025-09-11 | -5.16 | $36.44 | 882500 |
| 2025-09-10 | -23.31 | $35.99 | 411400 |
| 2025-09-09 | -15.66 | $36.04 | 298510 |
| 2025-09-08 | -13.71 | $36.06 | 286500 |
| 2025-09-05 | -16.67 | $36.00 | 342100 |
| 2025-09-04 | -9.20 | $35.99 | 578149 |
| 2025-09-03 | -30.67 | $35.64 | 394900 |
| 2025-09-02 | -30.06 | $35.65 | 776320 |
| 2025-08-29 | -19.02 | $35.83 | 400327 |
| 2025-08-28 | -1.00 | $36.05 | 413326 |
| 2025-08-27 | -2.49 | $36.02 | 750749 |
| 2025-08-26 | -8.67 | $35.85 | 460216 |
| 2025-08-25 | -17.35 | $35.68 | 264400 |
| 2025-08-22 | -7.65 | $35.87 | 298907 |
| 2025-08-21 | -29.41 | $35.14 | 243000 |
| 2025-08-20 | -21.57 | $35.26 | 370830 |
| 2025-08-19 | -19.61 | $35.29 | 298426 |
| 2025-08-18 | -25.49 | $35.20 | 2.5M |
| 2025-08-15 | -32.03 | $35.10 | 237335 |
| 2025-08-14 | -24.84 | $35.21 | 375000 |
| 2025-08-13 | 0.00 | $35.59 | 320900 |
| 2025-08-12 | -18.06 | $35.10 | 303400 |
| 2025-08-11 | -52.08 | $34.61 | 220000 |
| 2025-08-08 | -47.22 | $34.68 | 328233 |
| 2025-08-07 | -41.67 | $34.76 | 370100 |
| 2025-08-06 | -38.89 | $34.80 | 337232 |
| 2025-08-05 | -38.19 | $34.81 | 591231 |
| 2025-08-04 | -30.56 | $34.92 | 308727 |
| 2025-08-01 | -68.75 | $34.37 | 374723 |
| 2025-07-31 | -37.50 | $34.82 | 413606 |
| 2025-07-30 | -24.31 | $35.01 | 342324 |
| 2025-07-29 | -20.14 | $35.07 | 257000 |
| 2025-07-28 | -10.42 | $35.21 | 607910 |
| 2025-07-25 | -5.80 | $35.22 | 463500 |
| 2025-07-24 | -13.16 | $35.08 | 1.3M |
| 2025-07-23 | -3.90 | $35.18 | 1.7M |
| 2025-07-22 | -2.26 | $35.00 | 320813 |
| 2025-07-21 | -17.37 | $34.69 | 329200 |
| 2025-07-18 | -10.00 | $34.83 | 224606 |
| 2025-07-17 | -15.26 | $34.73 | 448816 |
| 2025-07-16 | -32.11 | $34.41 | 446244 |
| 2025-07-15 | -42.63 | $34.21 | 254617 |
| 2025-07-14 | -16.84 | $34.70 | 296245 |
| 2025-07-11 | -27.89 | $34.49 | 178100 |
| 2025-07-10 | -9.47 | $34.84 | 771909 |
| 2025-07-09 | -10.81 | $34.77 | 1.1M |
| 2025-07-08 | -18.38 | $34.63 | 428217 |
| 2025-07-07 | -9.73 | $34.79 | 189311 |
| 2025-07-03 | -4.37 | $34.87 | 310244 |
| 2025-07-02 | 0.00 | $34.80 | 538928 |
| 2025-07-01 | -6.21 | $34.63 | 548546 |
| 2025-06-30 | -2.47 | $34.41 | 221500 |
| 2025-06-27 | -1.91 | $34.37 | 274500 |
| 2025-06-26 | -12.14 | $34.06 | 317900 |
| 2025-06-25 | -37.86 | $33.70 | 246800 |
| 2025-06-24 | 0.00 | $34.23 | 272700 |
| 2025-06-23 | -17.73 | $33.66 | 509302 |
| 2025-06-20 | -41.84 | $33.32 | 261335 |
| 2025-06-18 | -35.46 | $33.41 | 148100 |
| 2025-06-17 | -41.13 | $33.33 | 521500 |
| 2025-06-16 | -17.02 | $33.67 | 237300 |
| 2025-06-13 | -48.23 | $33.23 | 195315 |
| 2025-06-12 | -15.60 | $33.69 | 649809 |
| 2025-06-11 | -18.44 | $33.65 | 189524 |
| 2025-06-10 | -11.59 | $33.72 | 139500 |
| 2025-06-09 | -10.14 | $33.74 | 147341 |
| 2025-06-06 | -8.28 | $33.72 | 163100 |
| 2025-06-05 | -22.95 | $33.42 | 218700 |
| 2025-06-04 | -14.42 | $33.53 | 147501 |
| 2025-06-03 | -10.04 | $33.61 | 599700 |
| 2025-06-02 | -20.96 | $33.36 | 326037 |
| 2025-05-30 | -28.38 | $33.19 | 166723 |
| 2025-05-29 | -25.39 | $33.19 | 312965 |
| 2025-05-28 | -15.21 | $33.18 | 327800 |
| 2025-05-27 | -10.83 | $33.37 | 153715 |
| 2025-05-23 | -25.12 | $32.75 | 311000 |
| 2025-05-22 | -21.20 | $32.92 | 318416 |
| 2025-05-21 | -20.05 | $32.97 | 211300 |
| 2025-05-20 | -4.84 | $33.63 | 381322 |
| 2025-05-19 | -2.49 | $33.73 | 199100 |
| 2025-05-16 | -0.20 | $33.83 | 190800 |
| 2025-05-15 | -0.85 | $33.53 | 177100 |
| 2025-05-14 | -5.92 | $33.29 | 282437 |
| 2025-05-13 | -3.17 | $33.42 | 255914 |
| 2025-05-12 | -1.79 | $33.23 | 337400 |
| 2025-05-09 | -8.38 | $32.25 | 175600 |
| 2025-05-08 | -7.11 | $32.28 | 345900 |
| 2025-05-07 | -6.72 | $31.87 | 372518 |
| 2025-05-06 | -8.96 | $31.76 | 466703 |
| 2025-05-05 | -3.61 | $32.01 | 168300 |
| 2025-05-02 | -0.58 | $32.07 | 224149 |
| 2025-05-01 | -5.86 | $31.43 | 402700 |
| 2025-04-30 | -11.89 | $31.45 | 633900 |
| 2025-04-29 | -12.48 | $31.42 | 229500 |
| 2025-04-28 | -16.18 | $31.23 | 192233 |
| 2025-04-25 | -18.91 | $31.09 | 220500 |
| 2025-04-24 | -20.23 | $31.07 | 341622 |
| 2025-04-23 | -39.39 | $30.30 | 171600 |
| 2025-04-22 | -47.13 | $29.88 | 426233 |
| 2025-04-21 | -60.93 | $29.11 | 461139 |
| 2025-04-17 | -47.49 | $29.86 | 466616 |
| 2025-04-16 | -50.90 | $29.67 | 232776 |
| 2025-04-15 | -44.98 | $30.00 | 228700 |
| 2025-04-14 | -46.06 | $29.94 | 228649 |
| 2025-04-11 | -52.87 | $29.56 | 406100 |
| 2025-04-10 | -60.57 | $29.13 | 306224 |
| 2025-04-09 | -46.77 | $29.90 | 301417 |
| 2025-04-08 | -86.92 | $27.66 | 303900 |
| 2025-04-07 | -78.14 | $28.15 | 1.2M |
| 2025-04-04 | -94.66 | $28.43 | 548299 |
| 2025-04-03 | -99.16 | $30.16 | 366500 |
| 2025-04-02 | -26.92 | $31.95 | 235038 |
| 2025-04-01 | -45.19 | $31.57 | 354700 |
| 2025-03-31 | -58.06 | $31.34 | 2.8M |
| 2025-03-28 | -71.99 | $31.29 | 375030 |
| 2025-03-27 | -55.37 | $31.80 | 206600 |
| 2025-03-26 | -44.95 | $32.12 | 219537 |
| 2025-03-25 | -38.22 | $32.37 | 212700 |
| 2025-03-24 | -37.26 | $32.40 | 358664 |
| 2025-03-21 | -59.87 | $31.69 | 127800 |
| 2025-03-20 | -59.78 | $31.91 | 136700 |
| 2025-03-19 | -60.71 | $31.97 | 230241 |
| 2025-03-18 | -72.57 | $31.56 | 218200 |
| 2025-03-17 | -66.59 | $31.81 | 320517 |
| 2025-03-14 | -78.93 | $31.30 | 314500 |
| 2025-03-13 | -97.58 | $30.53 | 649025 |
| 2025-03-12 | -91.53 | $31.10 | 205649 |
| 2025-03-11 | -93.39 | $31.03 | 496700 |
| 2025-03-10 | -91.97 | $31.24 | 450601 |
| 2025-03-07 | -77.88 | $32.02 | 3.6M |
| 2025-03-06 | -97.81 | $31.72 | 524500 |
| 2025-03-05 | -77.78 | $32.40 | 301300 |
| 2025-03-04 | -88.89 | $32.05 | 1.8M |
| 2025-03-03 | -94.49 | $32.62 | 266783 |
| 2025-02-28 | -73.66 | $33.29 | 385941 |
| 2025-02-27 | -98.58 | $32.85 | 159330 |
| 2025-02-26 | -82.08 | $33.20 | 192900 |
| 2025-02-25 | -87.26 | $33.09 | 336736 |
| 2025-02-24 | -89.45 | $33.16 | 251113 |
| 2025-02-21 | -93.10 | $33.32 | 1.5M |
| 2025-02-20 | -67.94 | $34.05 | 711443 |
| 2025-02-19 | -42.75 | $34.38 | 689241 |
| 2025-02-18 | -29.01 | $34.56 | 737900 |
| 2025-02-14 | -54.20 | $34.23 | 939200 |
| 2025-02-13 | -52.67 | $34.25 | 217556 |
| 2025-02-12 | -76.12 | $33.92 | 201500 |
| 2025-02-11 | -40.39 | $34.12 | 122000 |
| 2025-02-10 | -20.77 | $34.35 | 197100 |
| 2025-02-07 | -21.83 | $34.32 | 171005 |
| 2025-02-06 | -15.49 | $34.50 | 438323 |
| 2025-02-05 | -15.49 | $34.50 | 2.0M |
| 2025-02-04 | -24.65 | $34.24 | 172216 |
| 2025-02-03 | -28.17 | $34.14 | 193400 |
| 2025-01-31 | -17.25 | $34.45 | 184874 |
| 2025-01-30 | -6.27 | $34.64 | 185647 |
| 2025-01-29 | -16.48 | $34.33 | 183200 |
| 2025-01-28 | -12.73 | $34.43 | 193900 |
| 2025-01-27 | -20.60 | $34.22 | 216419 |
| 2025-01-24 | -8.99 | $34.53 | 249626 |
| 2025-01-23 | -8.24 | $34.55 | 611100 |
| 2025-01-22 | -9.74 | $34.51 | 1.3M |
| 2025-01-21 | -1.95 | $34.62 | 228900 |
| 2025-01-17 | -7.73 | $34.13 | 169624 |
| 2025-01-16 | -12.15 | $33.98 | 122026 |
| 2025-01-15 | -34.87 | $33.65 | 143900 |
| 2025-01-14 | -54.17 | $33.20 | 131641 |
| 2025-01-13 | -76.66 | $32.77 | 201830 |
| 2025-01-10 | -96.65 | $32.66 | 350400 |
| 2025-01-08 | -76.47 | $33.15 | 195088 |
| 2025-01-07 | -83.52 | $33.04 | 288500 |
| 2025-01-06 | -75.90 | $33.26 | 3.2M |
| 2025-01-03 | -75.71 | $33.27 | 3.4M |
| 2025-01-02 | -92.14 | $32.81 | 117748 |
| 2024-12-31 | -90.71 | $32.85 | 3.5M |
| 2024-12-30 | -88.21 | $32.92 | 168143 |
| 2024-12-27 | -77.86 | $33.21 | 140500 |
| 2024-12-26 | -65.96 | $33.56 | 148605 |
| 2024-12-24 | -69.82 | $33.45 | 71615 |
| 2024-12-23 | -79.30 | $33.18 | 211624 |
| 2024-12-20 | -77.89 | $33.22 | 228500 |
| 2024-12-19 | -100.00 | $32.82 | 115200 |
| 2024-12-18 | -100.00 | $32.82 | 159200 |
| 2024-12-17 | -78.26 | $34.00 | 161600 |
| 2024-12-16 | -60.87 | $34.32 | 90639 |
| 2024-12-13 | -65.22 | $34.24 | 122719 |
| 2024-12-12 | -52.17 | $34.48 | 111221 |
| 2024-12-11 | -44.02 | $34.63 | 157544 |
| 2024-12-10 | -51.09 | $34.50 | 111403 |
| 2024-12-09 | -33.15 | $34.83 | 118213 |
| 2024-12-06 | -11.41 | $35.23 | 279934 |
| 2024-12-05 | -16.85 | $35.13 | 95100 |
| 2024-12-04 | -7.77 | $35.28 | 112329 |
| 2024-12-03 | -9.24 | $35.15 | 388300 |
| 2024-12-02 | -8.41 | $35.17 | 238600 |
| 2024-11-29 | -5.61 | $35.26 | 133800 |
| 2024-11-27 | -8.10 | $35.18 | 163100 |
| 2024-11-26 | -6.27 | $35.22 | 118124 |
| 2024-11-25 | -5.64 | $35.24 | 157100 |
| 2024-11-22 | -0.72 | $34.97 | 68848 |
| 2024-11-21 | -11.03 | $34.57 | 177000 |
| 2024-11-20 | -30.04 | $34.07 | 83436 |
| 2024-11-19 | -32.96 | $33.97 | 86900 |
| 2024-11-18 | -34.07 | $33.94 | 108800 |
| 2024-11-15 | -38.52 | $33.82 | 119613 |
| 2024-11-14 | -28.52 | $34.09 | 89800 |
| 2024-11-13 | -17.78 | $34.38 | 122400 |
| 2024-11-12 | -12.22 | $34.53 | 219932 |
| 2024-11-11 | -5.19 | $34.72 | 138713 |
| 2024-11-08 | -1.72 | $34.44 | 796914 |
| 2024-11-07 | -5.39 | $34.04 | 182900 |
| 2024-11-06 | -9.28 | $33.78 | 245804 |
| 2024-11-05 | -20.79 | $32.82 | 133589 |
| 2024-11-04 | -63.39 | $32.32 | 93703 |
| 2024-11-01 | -64.46 | $32.25 | 74425 |
| 2024-10-31 | -62.81 | $32.27 | 978444 |
| 2024-10-30 | -39.23 | $32.52 | 64534 |
| 2024-10-29 | -38.46 | $32.53 | 83448 |
| 2024-10-28 | -36.15 | $32.56 | 79400 |
| 2024-10-25 | -53.85 | $32.33 | 76300 |
| 2024-10-24 | -42.31 | $32.48 | 75730 |
| 2024-10-23 | -52.31 | $32.35 | 68700 |
| 2024-10-22 | -41.54 | $32.49 | 77000 |
| 2024-10-21 | -25.38 | $32.70 | 103000 |
| 2024-10-18 | -2.31 | $33.00 | 110200 |
| 2024-10-17 | -7.97 | $32.88 | 57913 |
| 2024-10-16 | -3.76 | $32.89 | 87700 |
| 2024-10-15 | -16.11 | $32.70 | 71236 |
| 2024-10-14 | 0.00 | $32.71 | 137530 |
| 2024-10-11 | -2.36 | $32.50 | 121100 |
| 2024-10-10 | -13.43 | $32.13 | 79300 |
| 2024-10-09 | -2.17 | $32.27 | 72300 |
| 2024-10-08 | -5.13 | $32.08 | 118014 |
| 2024-10-07 | -11.54 | $31.93 | 84222 |
| 2024-10-04 | -0.85 | $32.18 | 111021 |
| 2024-10-03 | -13.68 | $31.88 | 92800 |
| 2024-10-02 | -9.40 | $31.98 | 65200 |
| 2024-10-01 | -9.83 | $31.97 | 84500 |
| 2024-09-30 | -1.71 | $32.16 | 125829 |
| 2024-09-27 | -5.13 | $32.08 | 132400 |
| 2024-09-26 | -5.88 | $31.94 | 209126 |
| 2024-09-25 | -13.12 | $31.78 | 93700 |
| 2024-09-24 | -3.17 | $32.00 | 255429 |
| 2024-09-23 | -5.43 | $31.95 | 230718 |
| 2024-09-20 | -13.57 | $31.77 | 73142 |
| 2024-09-19 | -7.24 | $31.91 | 243700 |
| 2024-09-18 | -18.72 | $31.51 | 277700 |
| 2024-09-17 | -12.43 | $31.48 | 149300 |
| 2024-09-16 | -4.88 | $31.42 | 59507 |
| 2024-09-13 | -18.90 | $31.19 | 75303 |
| 2024-09-12 | -41.46 | $30.82 | 40813 |
| 2024-09-11 | -52.57 | $30.58 | 75247 |
| 2024-09-10 | -54.25 | $30.35 | 43921 |
| 2024-09-09 | -50.00 | $30.44 | 34247 |
| 2024-09-06 | -57.47 | $30.23 | 62835 |
| 2024-09-05 | -36.29 | $30.60 | 54900 |
| 2024-09-04 | -25.74 | $30.80 | 37433 |
| 2024-09-03 | -21.86 | $30.89 | 51200 |
| 2024-08-30 | -0.30 | $31.49 | 36600 |
| 2024-08-29 | -6.69 | $31.28 | 101602 |
| 2024-08-28 | -12.46 | $31.09 | 97500 |
| 2024-08-27 | -6.38 | $31.29 | 58900 |
| 2024-08-26 | -6.99 | $31.27 | 54600 |
| 2024-08-23 | -0.96 | $31.31 | 120124 |
| 2024-08-22 | -8.60 | $30.76 | 88700 |
| 2024-08-21 | -1.83 | $30.89 | 87407 |
| 2024-08-20 | -15.02 | $30.53 | 266440 |
| 2024-08-19 | -9.89 | $30.67 | 76900 |
| 2024-08-16 | -19.41 | $30.41 | 47318 |
| 2024-08-15 | -22.71 | $30.32 | 85400 |
| 2024-08-14 | -40.29 | $29.84 | 62804 |
| 2024-08-13 | -40.29 | $29.84 | 97238 |
| 2024-08-12 | -57.14 | $29.38 | 37200 |
| 2024-08-09 | -50.92 | $29.55 | 34004 |
| 2024-08-08 | -53.48 | $29.48 | 59100 |
| 2024-08-07 | -78.75 | $28.79 | 30111 |
| 2024-08-06 | -71.43 | $28.99 | 108533 |
| 2024-08-05 | -81.69 | $28.71 | 103549 |
| 2024-08-02 | -82.78 | $29.45 | 167400 |
| 2024-08-01 | -43.02 | $30.17 | 70900 |
| 2024-07-31 | -17.88 | $30.62 | 158106 |
| 2024-07-30 | -25.44 | $30.41 | 73900 |
| 2024-07-29 | -29.59 | $30.34 | 80934 |
| 2024-07-26 | -31.36 | $30.31 | 66425 |
| 2024-07-25 | -57.40 | $29.87 | 113900 |
| 2024-07-24 | -62.72 | $29.78 | 71300 |
| 2024-07-23 | -28.40 | $30.36 | 50233 |
| 2024-07-22 | -24.85 | $30.42 | 63600 |
| 2024-07-19 | -43.20 | $30.11 | 56815 |
| 2024-07-18 | -36.09 | $30.23 | 143000 |
| 2024-07-17 | -21.30 | $30.48 | 87500 |
| 2024-07-16 | -2.33 | $30.80 | 88200 |
| 2024-07-15 | -14.93 | $30.23 | 75444 |
| 2024-07-12 | -12.30 | $30.16 | 94501 |
| 2024-07-11 | -3.66 | $29.88 | 182115 |
| 2024-07-10 | -56.25 | $29.44 | 65342 |
| 2024-07-09 | -83.75 | $29.22 | 252300 |
| 2024-07-08 | -75.00 | $29.29 | 149818 |
| 2024-07-05 | -80.00 | $29.25 | 74707 |
| 2024-07-03 | -63.75 | $29.38 | 29500 |
| 2024-07-02 | -73.75 | $29.30 | 62611 |
| 2024-07-01 | -78.75 | $29.26 | 88500 |
| 2024-06-28 | -55.00 | $29.45 | 104126 |
| 2024-06-27 | -61.25 | $29.40 | 49100 |
| 2024-06-26 | -63.75 | $29.38 | 51118 |
| 2024-06-25 | -47.56 | $29.52 | 64939 |
| 2024-06-24 | -36.59 | $29.61 | 161617 |
| 2024-06-21 | -55.79 | $29.51 | 42340 |
| 2024-06-20 | -61.76 | $29.48 | 76600 |
| 2024-06-18 | -52.34 | $29.60 | 61700 |
| 2024-06-17 | -70.94 | $29.43 | 69029 |
| 2024-06-14 | -84.62 | $29.27 | 58104 |
| 2024-06-13 | -65.49 | $29.55 | 73949 |
| 2024-06-12 | -55.46 | $29.69 | 123728 |
| 2024-06-11 | -82.35 | $29.37 | 41900 |
| 2024-06-10 | -71.43 | $29.50 | 61700 |
| 2024-06-07 | -88.24 | $29.30 | 48829 |
| 2024-06-06 | -72.27 | $29.49 | 65000 |
| 2024-06-05 | -67.23 | $29.55 | 98443 |
| 2024-06-04 | -94.96 | $29.22 | 67900 |
| 2024-06-03 | -77.97 | $29.43 | 65300 |
| 2024-05-31 | -55.28 | $29.67 | 60300 |
| 2024-05-30 | -58.18 | $29.39 | 61900 |
| 2024-05-29 | -63.03 | $29.31 | 57300 |
| 2024-05-28 | -46.06 | $29.59 | 80026 |
| 2024-05-24 | -31.52 | $29.83 | 36932 |
| 2024-05-23 | -45.45 | $29.60 | 52323 |
| 2024-05-22 | -27.11 | $29.90 | 97800 |
| 2024-05-21 | -11.45 | $30.16 | 56649 |
| 2024-05-20 | -10.24 | $30.18 | 57700 |
| 2024-05-17 | -10.56 | $30.16 | 56723 |
| 2024-05-16 | -11.40 | $30.13 | 78200 |
| 2024-05-15 | -1.04 | $30.33 | 81900 |
| 2024-05-14 | -2.47 | $30.00 | 97249 |
| 2024-05-13 | -14.81 | $29.80 | 73000 |
| 2024-05-10 | -11.11 | $29.86 | 94300 |
| 2024-05-09 | -0.68 | $29.89 | 88224 |
| 2024-05-08 | -25.00 | $29.56 | 63700 |
| 2024-05-07 | -25.00 | $29.56 | 169400 |
| 2024-05-06 | -43.65 | $29.53 | 105600 |
| 2024-05-03 | -60.91 | $29.19 | 51013 |
| 2024-05-02 | -72.59 | $28.96 | 94200 |
| 2024-05-01 | -81.34 | $28.81 | 40100 |
| 2024-04-30 | -76.56 | $28.91 | 40206 |
| 2024-04-29 | -54.55 | $29.37 | 75326 |
| 2024-04-26 | -64.09 | $29.21 | 54106 |
| 2024-04-25 | -70.59 | $29.07 | 49800 |
| 2024-04-24 | -66.97 | $29.15 | 51300 |
| 2024-04-23 | -68.78 | $29.11 | 49200 |
| 2024-04-22 | -83.71 | $28.78 | 67739 |
| 2024-04-19 | -93.21 | $28.57 | 302600 |
| 2024-04-18 | -96.10 | $28.66 | 95400 |
| 2024-04-17 | -94.47 | $28.75 | 168603 |
| 2024-04-16 | -92.15 | $28.87 | 127000 |
| 2024-04-15 | -98.20 | $28.99 | 98539 |
| 2024-04-12 | -93.89 | $29.40 | 85711 |
| 2024-04-11 | -60.00 | $29.85 | 53800 |
| 2024-04-10 | -66.15 | $29.77 | 85737 |
| 2024-04-09 | -31.54 | $30.22 | 71018 |
| 2024-04-08 | -30.00 | $30.24 | 66648 |
| 2024-04-05 | -33.08 | $30.20 | 62930 |
| 2024-04-04 | -59.23 | $29.86 | 92298 |
| 2024-04-03 | -31.34 | $30.21 | 128345 |
| 2024-04-02 | -35.26 | $30.08 | 4.3M |
| 2024-04-01 | -14.10 | $30.41 | 126206 |
| 2024-03-28 | -5.77 | $30.54 | 66900 |
| 2024-03-27 | 0.00 | $30.56 | 155833 |
| 2024-03-26 | -15.29 | $30.17 | 81500 |
| 2024-03-25 | -16.56 | $30.15 | 65214 |
| 2024-03-22 | -12.50 | $30.20 | 81925 |
| 2024-03-21 | -2.91 | $30.36 | 61123 |
| 2024-03-20 | -1.19 | $30.04 | 51200 |
| 2024-03-19 | -10.29 | $29.71 | 210345 |
| 2024-03-18 | -21.67 | $29.50 | 54400 |
| 2024-03-15 | -26.11 | $29.42 | 37700 |
| 2024-03-14 | -21.11 | $29.51 | 76600 |
| 2024-03-13 | -5.56 | $29.79 | 74729 |
| 2024-03-12 | -7.01 | $29.73 | 48300 |
| 2024-03-11 | -14.49 | $29.57 | 37422 |
| 2024-03-08 | -12.62 | $29.61 | 58200 |
| 2024-03-07 | -1.55 | $29.65 | 97211 |
| 2024-03-06 | -8.33 | $29.39 | 54300 |
| 2024-03-05 | -20.62 | $29.14 | 70627 |
| 2024-03-04 | -3.30 | $29.47 | 70227 |
| 2024-03-01 | -0.51 | $29.37 | 56300 |
| 2024-02-29 | -0.52 | $29.19 | 30500 |
| 2024-02-28 | -4.86 | $29.03 | 36131 |
| 2024-02-27 | -0.58 | $28.99 | 47506 |
| 2024-02-26 | -9.41 | $28.81 | 80034 |
| 2024-02-23 | -3.03 | $28.87 | 65900 |
| 2024-02-22 | -4.58 | $28.64 | 81200 |
| 2024-02-21 | -29.61 | $28.25 | 41110 |
| 2024-02-20 | -25.66 | $28.31 | 105949 |
| 2024-02-16 | -18.42 | $28.42 | 138735 |
| 2024-02-15 | -1.14 | $28.65 | 53337 |
| 2024-02-14 | -11.60 | $28.33 | 223720 |
| 2024-02-13 | -33.51 | $27.92 | 81300 |
| 2024-02-12 | -6.49 | $28.42 | 82003 |
| 2024-02-09 | -1.80 | $28.33 | 50636 |
| 2024-02-08 | -1.33 | $28.17 | 86200 |
| 2024-02-07 | -7.25 | $27.97 | 70500 |
| 2024-02-06 | -16.13 | $27.73 | 90934 |
| 2024-02-05 | -29.84 | $27.56 | 112900 |
| 2024-02-02 | -6.35 | $27.85 | 88525 |
| 2024-02-01 | -10.81 | $27.66 | 74500 |
| 2024-01-31 | -42.34 | $27.31 | 67239 |
| 2024-01-30 | -5.41 | $27.72 | 62133 |
| 2024-01-29 | -2.75 | $27.73 | 162711 |
| 2024-01-26 | -15.96 | $27.46 | 48800 |
| 2024-01-25 | -19.79 | $27.44 | 61929 |
| 2024-01-24 | -38.54 | $27.26 | 71503 |
| 2024-01-23 | -21.88 | $27.42 | 89900 |
| 2024-01-22 | -17.71 | $27.46 | 89524 |
| 2024-01-19 | -39.58 | $27.25 | 86500 |
| 2024-01-18 | -62.50 | $27.03 | 81749 |
| 2024-01-17 | -84.38 | $26.82 | 79600 |
| 2024-01-16 | -58.33 | $27.07 | 132809 |
| 2024-01-12 | -44.79 | $27.20 | 69129 |
| 2024-01-11 | -30.83 | $27.22 | 86800 |
| 2024-01-10 | -23.97 | $27.28 | 94000 |
| 2024-01-09 | -28.83 | $27.16 | 49700 |
| 2024-01-08 | -21.69 | $27.22 | 111530 |
| 2024-01-05 | -40.74 | $26.86 | 55615 |
| 2024-01-04 | -42.93 | $26.81 | 105318 |
| 2024-01-03 | -41.36 | $26.84 | 65303 |
| 2024-01-02 | -22.68 | $27.19 | 147443 |
| 2023-12-29 | -14.47 | $27.30 | 72603 |
| 2023-12-28 | -1.25 | $27.60 | 64400 |
| 2023-12-27 | -4.07 | $27.53 | 99900 |
| 2023-12-26 | -1.98 | $27.57 | 73145 |
| 2023-12-22 | -4.82 | $27.39 | 52145 |
| 2023-12-21 | -7.11 | $27.33 | 55303 |
| 2023-12-20 | -20.87 | $26.98 | 107909 |
| 2023-12-19 | -0.76 | $27.43 | 119010 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
5.67
2026-07-24
Close Price
$40.60
Vol: 610777Average Directional Index - Detailed Analysis
Minimum
5.23
Average
21.15
Maximum
67.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 5.67 | $40.60 | 610777 |
| 2026-07-23 | 5.96 | $40.38 | 996100 |
| 2026-07-22 | 5.97 | $40.53 | 498444 |
| 2026-07-21 | 6.28 | $40.53 | 2.6M |
| 2026-07-20 | 6.42 | $40.27 | 1.0M |
| 2026-07-17 | 6.54 | $40.42 | 678000 |
| 2026-07-16 | 6.68 | $40.61 | 745810 |
| 2026-07-15 | 7.00 | $40.53 | 1.4M |
| 2026-07-14 | 7.33 | $40.57 | 530200 |
| 2026-07-13 | 7.59 | $40.50 | 1.3M |
| 2026-07-10 | 7.90 | $40.58 | 687829 |
| 2026-07-09 | 8.29 | $40.54 | 497100 |
| 2026-07-08 | 8.64 | $40.11 | 873600 |
| 2026-07-07 | 8.58 | $40.38 | 579035 |
| 2026-07-06 | 8.99 | $40.60 | 780248 |
| 2026-07-02 | 9.25 | $40.38 | 1.1M |
| 2026-07-01 | 9.53 | $40.44 | 1.0M |
| 2026-06-30 | 9.49 | $40.58 | 1.2M |
| 2026-06-29 | 9.58 | $40.50 | 853500 |
| 2026-06-26 | 9.81 | $40.34 | 827200 |
| 2026-06-25 | 10.13 | $40.53 | 1.3M |
| 2026-06-24 | 10.21 | $40.11 | 645644 |
| 2026-06-23 | 10.71 | $39.91 | 618268 |
| 2026-06-22 | 11.03 | $40.32 | 906719 |
| 2026-06-18 | 11.23 | $40.11 | 719212 |
| 2026-06-17 | 11.66 | $39.87 | 1.1M |
| 2026-06-16 | 12.11 | $40.37 | 862100 |
| 2026-06-15 | 12.00 | $40.57 | 751263 |
| 2026-06-12 | 11.71 | $40.14 | 550607 |
| 2026-06-11 | 12.00 | $39.71 | 884505 |
| 2026-06-10 | 12.47 | $38.85 | 627927 |
| 2026-06-09 | 12.75 | $39.46 | 1.6M |
| 2026-06-08 | 13.03 | $39.25 | 535600 |
| 2026-06-05 | 13.43 | $39.32 | 967933 |
| 2026-06-04 | 13.85 | $40.13 | 555600 |
| 2026-06-03 | 13.25 | $40.04 | 381407 |
| 2026-06-02 | 12.73 | $40.12 | 584840 |
| 2026-06-01 | 12.09 | $39.91 | 925943 |
| 2026-05-29 | 11.58 | $39.69 | 545900 |
| 2026-05-28 | 11.26 | $39.61 | 910800 |
| 2026-05-27 | 10.94 | $39.42 | 569442 |
| 2026-05-26 | 10.68 | $39.55 | 590303 |
| 2026-05-22 | 10.40 | $39.19 | 507100 |
| 2026-05-21 | 10.48 | $38.76 | 1.0M |
| 2026-05-20 | 11.01 | $38.63 | 644644 |
| 2026-05-19 | 11.38 | $38.15 | 790800 |
| 2026-05-18 | 11.37 | $38.36 | 826046 |
| 2026-05-15 | 11.65 | $38.37 | 897031 |
| 2026-05-14 | 12.08 | $38.93 | 3.7M |
| 2026-05-13 | 12.44 | $38.73 | 691715 |
| 2026-05-12 | 13.07 | $38.70 | 780300 |
| 2026-05-11 | 13.75 | $38.86 | 645226 |
| 2026-05-08 | 13.95 | $38.83 | 684800 |
| 2026-05-07 | 14.29 | $38.71 | 718159 |
| 2026-05-06 | 14.65 | $39.17 | 752116 |
| 2026-05-05 | 14.66 | $38.79 | 435336 |
| 2026-05-04 | 15.04 | $38.45 | 519212 |
| 2026-05-01 | 15.55 | $38.50 | 451503 |
| 2026-04-30 | 15.96 | $38.49 | 1.1M |
| 2026-04-29 | 16.48 | $37.85 | 676600 |
| 2026-04-28 | 17.12 | $37.99 | 544309 |
| 2026-04-27 | 17.92 | $38.34 | 380400 |
| 2026-04-24 | 18.64 | $38.24 | 514148 |
| 2026-04-23 | 19.50 | $38.23 | 536700 |
| 2026-04-22 | 20.40 | $38.37 | 570844 |
| 2026-04-21 | 20.88 | $38.46 | 824600 |
| 2026-04-20 | 21.21 | $38.64 | 694904 |
| 2026-04-17 | 21.80 | $38.51 | 928400 |
| 2026-04-16 | 22.44 | $37.92 | 862700 |
| 2026-04-15 | 23.60 | $37.84 | 898830 |
| 2026-04-14 | 24.68 | $37.82 | 1.1M |
| 2026-04-13 | 25.75 | $37.64 | 641200 |
| 2026-04-10 | 26.66 | $37.17 | 933429 |
| 2026-04-09 | 27.41 | $37.43 | 936200 |
| 2026-04-08 | 28.27 | $37.47 | 1.1M |
| 2026-04-07 | 29.26 | $36.54 | 1.2M |
| 2026-04-06 | 29.28 | $36.60 | 535224 |
| 2026-04-02 | 29.22 | $36.41 | 1.4M |
| 2026-04-01 | 29.15 | $36.32 | 959700 |
| 2026-03-31 | 29.33 | $35.96 | 1.3M |
| 2026-03-30 | 29.06 | $34.97 | 1.1M |
| 2026-03-27 | 28.14 | $35.23 | 747800 |
| 2026-03-26 | 27.31 | $35.73 | 763446 |
| 2026-03-25 | 26.76 | $36.23 | 1.1M |
| 2026-03-24 | 26.34 | $36.03 | 935343 |
| 2026-03-23 | 25.49 | $35.87 | 1.1M |
| 2026-03-20 | 24.72 | $35.32 | 766820 |
| 2026-03-19 | 23.39 | $36.08 | 876248 |
| 2026-03-18 | 22.30 | $36.03 | 6.7M |
| 2026-03-17 | 21.34 | $36.36 | 559100 |
| 2026-03-16 | 20.51 | $36.09 | 652600 |
| 2026-03-13 | 19.27 | $35.78 | 677135 |
| 2026-03-12 | 17.86 | $35.88 | 922407 |
| 2026-03-11 | 16.48 | $36.55 | 794358 |
| 2026-03-10 | 15.28 | $36.62 | 966336 |
| 2026-03-09 | 14.17 | $36.88 | 1.1M |
| 2026-03-06 | 12.70 | $36.66 | 11.3M |
| 2026-03-05 | 11.51 | $37.19 | 575922 |
| 2026-03-04 | 10.73 | $37.66 | 627200 |
| 2026-03-03 | 10.33 | $37.53 | 739816 |
| 2026-03-02 | 9.85 | $38.07 | 817500 |
| 2026-02-27 | 10.29 | $38.06 | 468506 |
| 2026-02-26 | 10.71 | $38.26 | 672600 |
| 2026-02-25 | 11.01 | $37.92 | 1.2M |
| 2026-02-24 | 11.46 | $37.71 | 520500 |
| 2026-02-23 | 11.60 | $37.15 | 487631 |
| 2026-02-20 | 11.76 | $37.84 | 749400 |
| 2026-02-19 | 12.20 | $37.63 | 597418 |
| 2026-02-18 | 12.47 | $37.67 | 711315 |
| 2026-02-17 | 12.83 | $37.41 | 844940 |
| 2026-02-13 | 12.78 | $37.48 | 672929 |
| 2026-02-12 | 12.73 | $36.96 | 878300 |
| 2026-02-11 | 12.67 | $37.49 | 956000 |
| 2026-02-10 | 13.21 | $37.67 | 463624 |
| 2026-02-09 | 13.63 | $37.67 | 476319 |
| 2026-02-06 | 14.12 | $37.49 | 571800 |
| 2026-02-05 | 14.68 | $36.59 | 1.0M |
| 2026-02-04 | 14.37 | $36.98 | 806024 |
| 2026-02-03 | 14.13 | $36.89 | 796635 |
| 2026-02-02 | 13.88 | $37.05 | 828400 |
| 2026-01-30 | 13.78 | $36.81 | 788335 |
| 2026-01-29 | 13.67 | $37.27 | 989037 |
| 2026-01-28 | 14.07 | $37.40 | 650900 |
| 2026-01-27 | 14.56 | $37.46 | 1.1M |
| 2026-01-26 | 14.99 | $37.59 | 389100 |
| 2026-01-23 | 15.25 | $37.47 | 643900 |
| 2026-01-22 | 15.52 | $37.71 | 1.2M |
| 2026-01-21 | 15.41 | $37.51 | 1.9M |
| 2026-01-20 | 15.59 | $36.98 | 595900 |
| 2026-01-16 | 16.11 | $37.57 | 994200 |
| 2026-01-15 | 15.56 | $37.73 | 792400 |
| 2026-01-14 | 14.81 | $37.54 | 683200 |
| 2026-01-13 | 14.34 | $37.56 | 614821 |
| 2026-01-12 | 13.63 | $37.49 | 599500 |
| 2026-01-09 | 13.10 | $37.47 | 952533 |
| 2026-01-08 | 12.37 | $37.30 | 1.0M |
| 2026-01-07 | 11.89 | $37.28 | 890048 |
| 2026-01-06 | 11.28 | $37.56 | 773542 |
| 2026-01-05 | 10.70 | $37.08 | 1.2M |
| 2026-01-02 | 10.60 | $36.63 | 920734 |
| 2025-12-31 | 10.93 | $36.38 | 498537 |
| 2025-12-30 | 11.40 | $36.69 | 487600 |
| 2025-12-29 | 11.46 | $36.74 | 463637 |
| 2025-12-26 | 11.54 | $36.90 | 333112 |
| 2025-12-24 | 11.45 | $36.89 | 423300 |
| 2025-12-23 | 11.36 | $36.78 | 885928 |
| 2025-12-22 | 11.36 | $36.83 | 846746 |
| 2025-12-19 | 11.26 | $36.51 | 1.6M |
| 2025-12-18 | 11.56 | $36.37 | 343700 |
| 2025-12-17 | 11.86 | $36.20 | 458400 |
| 2025-12-16 | 12.18 | $36.35 | 543904 |
| 2025-12-15 | 12.40 | $36.59 | 478967 |
| 2025-12-12 | 12.24 | $36.67 | 717000 |
| 2025-12-11 | 11.86 | $37.02 | 438400 |
| 2025-12-10 | 11.58 | $36.77 | 759105 |
| 2025-12-09 | 11.52 | $36.40 | 576740 |
| 2025-12-08 | 11.85 | $36.38 | 703024 |
| 2025-12-05 | 12.27 | $36.43 | 374200 |
| 2025-12-04 | 12.70 | $36.50 | 1.1M |
| 2025-12-03 | 13.30 | $36.35 | 445224 |
| 2025-12-02 | 13.83 | $36.14 | 478917 |
| 2025-12-01 | 14.38 | $36.21 | 362375 |
| 2025-11-28 | 14.97 | $36.41 | 250818 |
| 2025-11-26 | 15.75 | $36.13 | 734107 |
| 2025-11-25 | 16.45 | $35.95 | 944743 |
| 2025-11-24 | 16.72 | $35.35 | 546822 |
| 2025-11-21 | 16.22 | $35.06 | 385600 |
| 2025-11-20 | 15.34 | $34.33 | 528401 |
| 2025-11-19 | 14.42 | $34.87 | 717900 |
| 2025-11-18 | 13.81 | $34.91 | 980536 |
| 2025-11-17 | 12.99 | $34.95 | 673241 |
| 2025-11-14 | 12.30 | $35.48 | 474000 |
| 2025-11-13 | 11.88 | $35.57 | 717700 |
| 2025-11-12 | 11.87 | $36.16 | 787743 |
| 2025-11-11 | 12.34 | $36.15 | 466200 |
| 2025-11-10 | 12.81 | $35.95 | 484041 |
| 2025-11-07 | 13.16 | $35.66 | 469042 |
| 2025-11-06 | 12.91 | $35.21 | 520900 |
| 2025-11-05 | 12.71 | $35.66 | 373800 |
| 2025-11-04 | 12.77 | $35.37 | 478114 |
| 2025-11-03 | 12.57 | $35.91 | 601503 |
| 2025-10-31 | 12.40 | $35.73 | 657000 |
| 2025-10-30 | 12.44 | $35.44 | 446248 |
| 2025-10-29 | 12.50 | $35.63 | 719829 |
| 2025-10-28 | 12.73 | $36.02 | 468400 |
| 2025-10-27 | 13.23 | $36.40 | 393933 |
| 2025-10-24 | 13.37 | $36.20 | 378948 |
| 2025-10-23 | 13.52 | $36.00 | 1.0M |
| 2025-10-22 | 14.16 | $35.76 | 429900 |
| 2025-10-21 | 14.82 | $36.01 | 519900 |
| 2025-10-20 | 15.18 | $35.81 | 1.2M |
| 2025-10-17 | 15.87 | $35.40 | 523240 |
| 2025-10-16 | 16.22 | $35.28 | 385701 |
| 2025-10-15 | 16.60 | $35.72 | 860418 |
| 2025-10-14 | 17.38 | $35.61 | 1.2M |
| 2025-10-13 | 17.80 | $35.31 | 435100 |
| 2025-10-10 | 17.67 | $34.91 | 920711 |
| 2025-10-09 | 17.53 | $35.96 | 429234 |
| 2025-10-08 | 18.17 | $36.24 | 5.0M |
| 2025-10-07 | 18.97 | $36.06 | 556305 |
| 2025-10-06 | 19.82 | $36.31 | 441000 |
| 2025-10-03 | 20.19 | $36.23 | 325008 |
| 2025-10-02 | 20.41 | $36.26 | 448200 |
| 2025-10-01 | 20.98 | $36.11 | 669600 |
| 2025-09-30 | 21.47 | $36.15 | 334726 |
| 2025-09-29 | 22.02 | $36.23 | 415600 |
| 2025-09-26 | 22.23 | $36.14 | 478147 |
| 2025-09-25 | 22.74 | $35.71 | 459600 |
| 2025-09-24 | 23.77 | $35.97 | 269500 |
| 2025-09-23 | 24.12 | $36.20 | 359500 |
| 2025-09-22 | 24.00 | $36.30 | 396800 |
| 2025-09-19 | 24.09 | $36.25 | 1.8M |
| 2025-09-18 | 24.06 | $36.52 | 363800 |
| 2025-09-17 | 23.65 | $36.21 | 901432 |
| 2025-09-16 | 23.25 | $36.11 | 834148 |
| 2025-09-15 | 23.10 | $36.30 | 568213 |
| 2025-09-12 | 22.27 | $36.19 | 527000 |
| 2025-09-11 | 21.40 | $36.44 | 882500 |
| 2025-09-10 | 20.52 | $35.99 | 411400 |
| 2025-09-09 | 20.00 | $36.04 | 298510 |
| 2025-09-08 | 19.45 | $36.06 | 286500 |
| 2025-09-05 | 18.88 | $36.00 | 342100 |
| 2025-09-04 | 18.28 | $35.99 | 578149 |
| 2025-09-03 | 18.00 | $35.64 | 394900 |
| 2025-09-02 | 17.91 | $35.65 | 776320 |
| 2025-08-29 | 17.96 | $35.83 | 400327 |
| 2025-08-28 | 17.19 | $36.05 | 413326 |
| 2025-08-27 | 16.15 | $36.02 | 750749 |
| 2025-08-26 | 15.06 | $35.85 | 460216 |
| 2025-08-25 | 14.09 | $35.68 | 264400 |
| 2025-08-22 | 13.08 | $35.87 | 298907 |
| 2025-08-21 | 12.01 | $35.14 | 243000 |
| 2025-08-20 | 11.75 | $35.26 | 370830 |
| 2025-08-19 | 11.43 | $35.29 | 298426 |
| 2025-08-18 | 10.79 | $35.20 | 2.5M |
| 2025-08-15 | 10.42 | $35.10 | 237335 |
| 2025-08-14 | 9.94 | $35.21 | 375000 |
| 2025-08-13 | 9.44 | $35.59 | 320900 |
| 2025-08-12 | 8.86 | $35.10 | 303400 |
| 2025-08-11 | 8.90 | $34.61 | 220000 |
| 2025-08-08 | 9.26 | $34.68 | 328233 |
| 2025-08-07 | 9.45 | $34.76 | 370100 |
| 2025-08-06 | 9.64 | $34.80 | 337232 |
| 2025-08-05 | 10.10 | $34.81 | 591231 |
| 2025-08-04 | 10.59 | $34.92 | 308727 |
| 2025-08-01 | 10.97 | $34.37 | 374723 |
| 2025-07-31 | 10.72 | $34.82 | 413606 |
| 2025-07-30 | 10.89 | $35.01 | 342324 |
| 2025-07-29 | 10.98 | $35.07 | 257000 |
| 2025-07-28 | 10.89 | $35.21 | 607910 |
| 2025-07-25 | 10.58 | $35.22 | 463500 |
| 2025-07-24 | 10.34 | $35.08 | 1.3M |
| 2025-07-23 | 10.02 | $35.18 | 1.7M |
| 2025-07-22 | 9.75 | $35.00 | 320813 |
| 2025-07-21 | 9.74 | $34.69 | 329200 |
| 2025-07-18 | 9.88 | $34.83 | 224606 |
| 2025-07-17 | 10.02 | $34.73 | 448816 |
| 2025-07-16 | 10.35 | $34.41 | 446244 |
| 2025-07-15 | 10.64 | $34.21 | 254617 |
| 2025-07-14 | 11.02 | $34.70 | 296245 |
| 2025-07-11 | 11.04 | $34.49 | 178100 |
| 2025-07-10 | 10.98 | $34.84 | 771909 |
| 2025-07-09 | 10.52 | $34.77 | 1.1M |
| 2025-07-08 | 10.09 | $34.63 | 428217 |
| 2025-07-07 | 9.79 | $34.79 | 189311 |
| 2025-07-03 | 9.47 | $34.87 | 310244 |
| 2025-07-02 | 8.87 | $34.80 | 538928 |
| 2025-07-01 | 8.40 | $34.63 | 548546 |
| 2025-06-30 | 7.98 | $34.41 | 221500 |
| 2025-06-27 | 7.85 | $34.37 | 274500 |
| 2025-06-26 | 7.78 | $34.06 | 317900 |
| 2025-06-25 | 7.95 | $33.70 | 246800 |
| 2025-06-24 | 8.29 | $34.23 | 272700 |
| 2025-06-23 | 8.56 | $33.66 | 509302 |
| 2025-06-20 | 8.45 | $33.32 | 261335 |
| 2025-06-18 | 8.34 | $33.41 | 148100 |
| 2025-06-17 | 8.35 | $33.33 | 521500 |
| 2025-06-16 | 8.29 | $33.67 | 237300 |
| 2025-06-13 | 8.47 | $33.23 | 195315 |
| 2025-06-12 | 8.49 | $33.69 | 649809 |
| 2025-06-11 | 8.92 | $33.65 | 189524 |
| 2025-06-10 | 9.34 | $33.72 | 139500 |
| 2025-06-09 | 9.78 | $33.74 | 147341 |
| 2025-06-06 | 10.24 | $33.72 | 163100 |
| 2025-06-05 | 10.75 | $33.42 | 218700 |
| 2025-06-04 | 11.22 | $33.53 | 147501 |
| 2025-06-03 | 11.79 | $33.61 | 599700 |
| 2025-06-02 | 12.39 | $33.36 | 326037 |
| 2025-05-30 | 12.77 | $33.19 | 166723 |
| 2025-05-29 | 13.26 | $33.19 | 312965 |
| 2025-05-28 | 13.82 | $33.18 | 327800 |
| 2025-05-27 | 14.53 | $33.37 | 153715 |
| 2025-05-23 | 15.24 | $32.75 | 311000 |
| 2025-05-22 | 15.59 | $32.92 | 318416 |
| 2025-05-21 | 16.13 | $32.97 | 211300 |
| 2025-05-20 | 16.83 | $33.63 | 381322 |
| 2025-05-19 | 17.37 | $33.73 | 199100 |
| 2025-05-16 | 17.94 | $33.83 | 190800 |
| 2025-05-15 | 18.25 | $33.53 | 177100 |
| 2025-05-14 | 18.78 | $33.29 | 282437 |
| 2025-05-13 | 19.26 | $33.42 | 255914 |
| 2025-05-12 | 19.77 | $33.23 | 337400 |
| 2025-05-09 | 20.47 | $32.25 | 175600 |
| 2025-05-08 | 21.28 | $32.28 | 345900 |
| 2025-05-07 | 22.14 | $31.87 | 372518 |
| 2025-05-06 | 22.61 | $31.76 | 466703 |
| 2025-05-05 | 23.04 | $32.01 | 168300 |
| 2025-05-02 | 23.59 | $32.07 | 224149 |
| 2025-05-01 | 24.10 | $31.43 | 402700 |
| 2025-04-30 | 24.34 | $31.45 | 633900 |
| 2025-04-29 | 24.41 | $31.42 | 229500 |
| 2025-04-28 | 25.28 | $31.23 | 192233 |
| 2025-04-25 | 26.05 | $31.09 | 220500 |
| 2025-04-24 | 26.72 | $31.07 | 341622 |
| 2025-04-23 | 27.39 | $30.30 | 171600 |
| 2025-04-22 | 28.08 | $29.88 | 426233 |
| 2025-04-21 | 28.04 | $29.11 | 461139 |
| 2025-04-17 | 27.64 | $29.86 | 466616 |
| 2025-04-16 | 27.55 | $29.67 | 232776 |
| 2025-04-15 | 27.46 | $30.00 | 228700 |
| 2025-04-14 | 27.63 | $29.94 | 228649 |
| 2025-04-11 | 27.81 | $29.56 | 406100 |
| 2025-04-10 | 27.45 | $29.13 | 306224 |
| 2025-04-09 | 27.02 | $29.90 | 301417 |
| 2025-04-08 | 26.57 | $27.66 | 303900 |
| 2025-04-07 | 25.15 | $28.15 | 1.2M |
| 2025-04-04 | 23.66 | $28.43 | 548299 |
| 2025-04-03 | 22.48 | $30.16 | 366500 |
| 2025-04-02 | 22.13 | $31.95 | 235038 |
| 2025-04-01 | 22.47 | $31.57 | 354700 |
| 2025-03-31 | 22.33 | $31.34 | 2.8M |
| 2025-03-28 | 22.02 | $31.29 | 375030 |
| 2025-03-27 | 22.01 | $31.80 | 206600 |
| 2025-03-26 | 22.49 | $32.12 | 219537 |
| 2025-03-25 | 23.21 | $32.37 | 212700 |
| 2025-03-24 | 24.16 | $32.40 | 358664 |
| 2025-03-21 | 25.05 | $31.69 | 127800 |
| 2025-03-20 | 25.19 | $31.91 | 136700 |
| 2025-03-19 | 25.67 | $31.97 | 230241 |
| 2025-03-18 | 26.18 | $31.56 | 218200 |
| 2025-03-17 | 26.14 | $31.81 | 320517 |
| 2025-03-14 | 26.09 | $31.30 | 314500 |
| 2025-03-13 | 25.25 | $30.53 | 649025 |
| 2025-03-12 | 23.90 | $31.10 | 205649 |
| 2025-03-11 | 22.69 | $31.03 | 496700 |
| 2025-03-10 | 21.17 | $31.24 | 450601 |
| 2025-03-07 | 19.65 | $32.02 | 3.6M |
| 2025-03-06 | 18.23 | $31.72 | 524500 |
| 2025-03-05 | 16.97 | $32.40 | 301300 |
| 2025-03-04 | 15.80 | $32.05 | 1.8M |
| 2025-03-03 | 14.58 | $32.62 | 266783 |
| 2025-02-28 | 13.88 | $33.29 | 385941 |
| 2025-02-27 | 13.15 | $32.85 | 159330 |
| 2025-02-26 | 12.51 | $33.20 | 192900 |
| 2025-02-25 | 12.07 | $33.09 | 336736 |
| 2025-02-24 | 11.28 | $33.16 | 251113 |
| 2025-02-21 | 10.55 | $33.32 | 1.5M |
| 2025-02-20 | 10.01 | $34.05 | 711443 |
| 2025-02-19 | 10.00 | $34.38 | 689241 |
| 2025-02-18 | 10.40 | $34.56 | 737900 |
| 2025-02-14 | 10.83 | $34.23 | 939200 |
| 2025-02-13 | 11.33 | $34.25 | 217556 |
| 2025-02-12 | 11.73 | $33.92 | 201500 |
| 2025-02-11 | 11.80 | $34.12 | 122000 |
| 2025-02-10 | 12.33 | $34.35 | 197100 |
| 2025-02-07 | 12.76 | $34.32 | 171005 |
| 2025-02-06 | 13.20 | $34.50 | 438323 |
| 2025-02-05 | 13.60 | $34.50 | 2.0M |
| 2025-02-04 | 14.30 | $34.24 | 172216 |
| 2025-02-03 | 14.91 | $34.14 | 193400 |
| 2025-01-31 | 15.48 | $34.45 | 184874 |
| 2025-01-30 | 15.74 | $34.64 | 185647 |
| 2025-01-29 | 16.15 | $34.33 | 183200 |
| 2025-01-28 | 16.92 | $34.43 | 193900 |
| 2025-01-27 | 17.74 | $34.22 | 216419 |
| 2025-01-24 | 18.63 | $34.53 | 249626 |
| 2025-01-23 | 19.14 | $34.55 | 611100 |
| 2025-01-22 | 19.80 | $34.51 | 1.3M |
| 2025-01-21 | 20.26 | $34.62 | 228900 |
| 2025-01-17 | 20.85 | $34.13 | 169624 |
| 2025-01-16 | 21.84 | $33.98 | 122026 |
| 2025-01-15 | 22.84 | $33.65 | 143900 |
| 2025-01-14 | 23.69 | $33.20 | 131641 |
| 2025-01-13 | 23.86 | $32.77 | 201830 |
| 2025-01-10 | 23.27 | $32.66 | 350400 |
| 2025-01-08 | 23.08 | $33.15 | 195088 |
| 2025-01-07 | 23.09 | $33.04 | 288500 |
| 2025-01-06 | 23.25 | $33.26 | 3.2M |
| 2025-01-03 | 23.74 | $33.27 | 3.4M |
| 2025-01-02 | 23.74 | $32.81 | 117748 |
| 2024-12-31 | 23.57 | $32.85 | 3.5M |
| 2024-12-30 | 23.26 | $32.92 | 168143 |
| 2024-12-27 | 22.84 | $33.21 | 140500 |
| 2024-12-26 | 22.76 | $33.56 | 148605 |
| 2024-12-24 | 22.99 | $33.45 | 71615 |
| 2024-12-23 | 23.07 | $33.18 | 211624 |
| 2024-12-20 | 22.82 | $33.22 | 228500 |
| 2024-12-19 | 22.56 | $32.82 | 115200 |
| 2024-12-18 | 22.50 | $32.82 | 159200 |
| 2024-12-17 | 22.44 | $34.00 | 161600 |
| 2024-12-16 | 23.60 | $34.32 | 90639 |
| 2024-12-13 | 24.39 | $34.24 | 122719 |
| 2024-12-12 | 25.21 | $34.48 | 111221 |
| 2024-12-11 | 25.62 | $34.63 | 157544 |
| 2024-12-10 | 26.30 | $34.50 | 111403 |
| 2024-12-09 | 27.01 | $34.83 | 118213 |
| 2024-12-06 | 27.20 | $35.23 | 279934 |
| 2024-12-05 | 26.72 | $35.13 | 95100 |
| 2024-12-04 | 26.22 | $35.28 | 112329 |
| 2024-12-03 | 25.79 | $35.15 | 388300 |
| 2024-12-02 | 25.40 | $35.17 | 238600 |
| 2024-11-29 | 24.83 | $35.26 | 133800 |
| 2024-11-27 | 24.05 | $35.18 | 163100 |
| 2024-11-26 | 23.23 | $35.22 | 118124 |
| 2024-11-25 | 22.48 | $35.24 | 157100 |
| 2024-11-22 | 21.53 | $34.97 | 68848 |
| 2024-11-21 | 20.86 | $34.57 | 177000 |
| 2024-11-20 | 20.45 | $34.07 | 83436 |
| 2024-11-19 | 20.61 | $33.97 | 86900 |
| 2024-11-18 | 20.85 | $33.94 | 108800 |
| 2024-11-15 | 20.87 | $33.82 | 119613 |
| 2024-11-14 | 20.88 | $34.09 | 89800 |
| 2024-11-13 | 20.41 | $34.38 | 122400 |
| 2024-11-12 | 19.34 | $34.53 | 219932 |
| 2024-11-11 | 18.15 | $34.72 | 138713 |
| 2024-11-08 | 16.59 | $34.44 | 796914 |
| 2024-11-07 | 15.21 | $34.04 | 182900 |
| 2024-11-06 | 14.03 | $33.78 | 245804 |
| 2024-11-05 | 12.96 | $32.82 | 133589 |
| 2024-11-04 | 13.25 | $32.32 | 93703 |
| 2024-11-01 | 13.70 | $32.25 | 74425 |
| 2024-10-31 | 14.17 | $32.27 | 978444 |
| 2024-10-30 | 14.68 | $32.52 | 64534 |
| 2024-10-29 | 15.27 | $32.53 | 83448 |
| 2024-10-28 | 16.02 | $32.56 | 79400 |
| 2024-10-25 | 16.66 | $32.33 | 76300 |
| 2024-10-24 | 17.32 | $32.48 | 75730 |
| 2024-10-23 | 17.80 | $32.35 | 68700 |
| 2024-10-22 | 18.38 | $32.49 | 77000 |
| 2024-10-21 | 18.56 | $32.70 | 103000 |
| 2024-10-18 | 18.28 | $33.00 | 110200 |
| 2024-10-17 | 17.44 | $32.88 | 57913 |
| 2024-10-16 | 16.59 | $32.89 | 87700 |
| 2024-10-15 | 15.78 | $32.70 | 71236 |
| 2024-10-14 | 14.92 | $32.71 | 137530 |
| 2024-10-11 | 14.27 | $32.50 | 121100 |
| 2024-10-10 | 13.81 | $32.13 | 79300 |
| 2024-10-09 | 13.74 | $32.27 | 72300 |
| 2024-10-08 | 13.60 | $32.08 | 118014 |
| 2024-10-07 | 13.73 | $31.93 | 84222 |
| 2024-10-04 | 13.86 | $32.18 | 111021 |
| 2024-10-03 | 13.77 | $31.88 | 92800 |
| 2024-10-02 | 14.06 | $31.98 | 65200 |
| 2024-10-01 | 14.23 | $31.97 | 84500 |
| 2024-09-30 | 14.42 | $32.16 | 125829 |
| 2024-09-27 | 14.44 | $32.08 | 132400 |
| 2024-09-26 | 14.23 | $31.94 | 209126 |
| 2024-09-25 | 14.17 | $31.78 | 93700 |
| 2024-09-24 | 14.17 | $32.00 | 255429 |
| 2024-09-23 | 13.88 | $31.95 | 230718 |
| 2024-09-20 | 13.64 | $31.77 | 73142 |
| 2024-09-19 | 13.60 | $31.91 | 243700 |
| 2024-09-18 | 13.25 | $31.51 | 277700 |
| 2024-09-17 | 13.07 | $31.48 | 149300 |
| 2024-09-16 | 13.07 | $31.42 | 59507 |
| 2024-09-13 | 13.36 | $31.19 | 75303 |
| 2024-09-12 | 13.94 | $30.82 | 40813 |
| 2024-09-11 | 14.33 | $30.58 | 75247 |
| 2024-09-10 | 14.29 | $30.35 | 43921 |
| 2024-09-09 | 14.55 | $30.44 | 34247 |
| 2024-09-06 | 15.11 | $30.23 | 62835 |
| 2024-09-05 | 15.69 | $30.60 | 54900 |
| 2024-09-04 | 16.28 | $30.80 | 37433 |
| 2024-09-03 | 16.61 | $30.89 | 51200 |
| 2024-08-30 | 16.82 | $31.49 | 36600 |
| 2024-08-29 | 16.50 | $31.28 | 101602 |
| 2024-08-28 | 16.16 | $31.09 | 97500 |
| 2024-08-27 | 16.05 | $31.29 | 58900 |
| 2024-08-26 | 15.64 | $31.27 | 54600 |
| 2024-08-23 | 15.01 | $31.31 | 120124 |
| 2024-08-22 | 14.49 | $30.76 | 88700 |
| 2024-08-21 | 14.30 | $30.89 | 87407 |
| 2024-08-20 | 14.22 | $30.53 | 266440 |
| 2024-08-19 | 14.30 | $30.67 | 76900 |
| 2024-08-16 | 14.45 | $30.41 | 47318 |
| 2024-08-15 | 14.84 | $30.32 | 85400 |
| 2024-08-14 | 15.32 | $29.84 | 62804 |
| 2024-08-13 | 15.86 | $29.84 | 97238 |
| 2024-08-12 | 16.31 | $29.38 | 37200 |
| 2024-08-09 | 16.46 | $29.55 | 34004 |
| 2024-08-08 | 16.62 | $29.48 | 59100 |
| 2024-08-07 | 16.57 | $28.79 | 30111 |
| 2024-08-06 | 16.49 | $28.99 | 108533 |
| 2024-08-05 | 16.27 | $28.71 | 103549 |
| 2024-08-02 | 15.58 | $29.45 | 167400 |
| 2024-08-01 | 15.69 | $30.17 | 70900 |
| 2024-07-31 | 16.13 | $30.62 | 158106 |
| 2024-07-30 | 15.61 | $30.41 | 73900 |
| 2024-07-29 | 15.54 | $30.34 | 80934 |
| 2024-07-26 | 15.64 | $30.31 | 66425 |
| 2024-07-25 | 15.78 | $29.87 | 113900 |
| 2024-07-24 | 16.08 | $29.78 | 71300 |
| 2024-07-23 | 16.39 | $30.36 | 50233 |
| 2024-07-22 | 15.64 | $30.42 | 63600 |
| 2024-07-19 | 14.91 | $30.11 | 56815 |
| 2024-07-18 | 14.34 | $30.23 | 143000 |
| 2024-07-17 | 13.43 | $30.48 | 87500 |
| 2024-07-16 | 11.91 | $30.80 | 88200 |
| 2024-07-15 | 10.30 | $30.23 | 75444 |
| 2024-07-12 | 9.04 | $30.16 | 94501 |
| 2024-07-11 | 7.85 | $29.88 | 182115 |
| 2024-07-10 | 7.12 | $29.44 | 65342 |
| 2024-07-09 | 7.17 | $29.22 | 252300 |
| 2024-07-08 | 7.28 | $29.29 | 149818 |
| 2024-07-05 | 7.46 | $29.25 | 74707 |
| 2024-07-03 | 7.78 | $29.38 | 29500 |
| 2024-07-02 | 7.81 | $29.30 | 62611 |
| 2024-07-01 | 8.08 | $29.26 | 88500 |
| 2024-06-28 | 8.29 | $29.45 | 104126 |
| 2024-06-27 | 8.32 | $29.40 | 49100 |
| 2024-06-26 | 8.74 | $29.38 | 51118 |
| 2024-06-25 | 9.18 | $29.52 | 64939 |
| 2024-06-24 | 9.46 | $29.61 | 161617 |
| 2024-06-21 | 9.57 | $29.51 | 42340 |
| 2024-06-20 | 10.02 | $29.48 | 76600 |
| 2024-06-18 | 10.37 | $29.60 | 61700 |
| 2024-06-17 | 10.75 | $29.43 | 69029 |
| 2024-06-14 | 11.29 | $29.27 | 58104 |
| 2024-06-13 | 11.63 | $29.55 | 73949 |
| 2024-06-12 | 12.07 | $29.69 | 123728 |
| 2024-06-11 | 12.04 | $29.37 | 41900 |
| 2024-06-10 | 12.48 | $29.50 | 61700 |
| 2024-06-07 | 12.93 | $29.30 | 48829 |
| 2024-06-06 | 13.61 | $29.49 | 65000 |
| 2024-06-05 | 14.09 | $29.55 | 98443 |
| 2024-06-04 | 14.64 | $29.22 | 67900 |
| 2024-06-03 | 15.27 | $29.43 | 65300 |
| 2024-05-31 | 16.07 | $29.67 | 60300 |
| 2024-05-30 | 16.79 | $29.39 | 61900 |
| 2024-05-29 | 17.17 | $29.31 | 57300 |
| 2024-05-28 | 17.44 | $29.59 | 80026 |
| 2024-05-24 | 18.08 | $29.83 | 36932 |
| 2024-05-23 | 19.02 | $29.60 | 52323 |
| 2024-05-22 | 20.01 | $29.90 | 97800 |
| 2024-05-21 | 20.58 | $30.16 | 56649 |
| 2024-05-20 | 20.71 | $30.18 | 57700 |
| 2024-05-17 | 20.73 | $30.16 | 56723 |
| 2024-05-16 | 20.85 | $30.13 | 78200 |
| 2024-05-15 | 20.88 | $30.33 | 81900 |
| 2024-05-14 | 20.77 | $30.00 | 97249 |
| 2024-05-13 | 21.09 | $29.80 | 73000 |
| 2024-05-10 | 21.43 | $29.86 | 94300 |
| 2024-05-09 | 21.73 | $29.89 | 88224 |
| 2024-05-08 | 22.22 | $29.56 | 63700 |
| 2024-05-07 | 23.11 | $29.56 | 169400 |
| 2024-05-06 | 23.94 | $29.53 | 105600 |
| 2024-05-03 | 24.99 | $29.19 | 51013 |
| 2024-05-02 | 26.30 | $28.96 | 94200 |
| 2024-05-01 | 27.16 | $28.81 | 40100 |
| 2024-04-30 | 28.06 | $28.91 | 40206 |
| 2024-04-29 | 29.29 | $29.37 | 75326 |
| 2024-04-26 | 30.58 | $29.21 | 54106 |
| 2024-04-25 | 32.12 | $29.07 | 49800 |
| 2024-04-24 | 33.66 | $29.15 | 51300 |
| 2024-04-23 | 35.18 | $29.11 | 49200 |
| 2024-04-22 | 36.96 | $28.78 | 67739 |
| 2024-04-19 | 38.58 | $28.57 | 302600 |
| 2024-04-18 | 40.03 | $28.66 | 95400 |
| 2024-04-17 | 41.77 | $28.75 | 168603 |
| 2024-04-16 | 43.68 | $28.87 | 127000 |
| 2024-04-15 | 45.80 | $28.99 | 98539 |
| 2024-04-12 | 48.06 | $29.40 | 85711 |
| 2024-04-11 | 49.89 | $29.85 | 53800 |
| 2024-04-10 | 51.26 | $29.77 | 85737 |
| 2024-04-09 | 52.63 | $30.22 | 71018 |
| 2024-04-08 | 53.52 | $30.24 | 66648 |
| 2024-04-05 | 54.03 | $30.20 | 62930 |
| 2024-04-04 | 54.64 | $29.86 | 92298 |
| 2024-04-03 | 55.27 | $30.21 | 128345 |
| 2024-04-02 | 56.13 | $30.08 | 4.3M |
| 2024-04-01 | 57.09 | $30.41 | 126206 |
| 2024-03-28 | 57.39 | $30.54 | 66900 |
| 2024-03-27 | 57.33 | $30.56 | 155833 |
| 2024-03-26 | 57.32 | $30.17 | 81500 |
| 2024-03-25 | 57.40 | $30.15 | 65214 |
| 2024-03-22 | 57.57 | $30.20 | 81925 |
| 2024-03-21 | 57.75 | $30.36 | 61123 |
| 2024-03-20 | 57.93 | $30.04 | 51200 |
| 2024-03-19 | 58.33 | $29.71 | 210345 |
| 2024-03-18 | 58.97 | $29.50 | 54400 |
| 2024-03-15 | 59.72 | $29.42 | 37700 |
| 2024-03-14 | 60.54 | $29.51 | 76600 |
| 2024-03-13 | 61.31 | $29.79 | 74729 |
| 2024-03-12 | 61.63 | $29.73 | 48300 |
| 2024-03-11 | 62.05 | $29.57 | 37422 |
| 2024-03-08 | 62.58 | $29.61 | 58200 |
| 2024-03-07 | 62.83 | $29.65 | 97211 |
| 2024-03-06 | 63.18 | $29.39 | 54300 |
| 2024-03-05 | 63.65 | $29.14 | 70627 |
| 2024-03-04 | 64.19 | $29.47 | 70227 |
| 2024-03-01 | 64.20 | $29.37 | 56300 |
| 2024-02-29 | 64.27 | $29.19 | 30500 |
| 2024-02-28 | 64.41 | $29.03 | 36131 |
| 2024-02-27 | 64.59 | $28.99 | 47506 |
| 2024-02-26 | 64.83 | $28.81 | 80034 |
| 2024-02-23 | 65.08 | $28.87 | 65900 |
| 2024-02-22 | 65.37 | $28.64 | 81200 |
| 2024-02-21 | 65.76 | $28.25 | 41110 |
| 2024-02-20 | 66.30 | $28.31 | 105949 |
| 2024-02-16 | 66.88 | $28.42 | 138735 |
| 2024-02-15 | 67.06 | $28.65 | 53337 |
| 2024-02-14 | 67.25 | $28.33 | 223720 |
| 2024-02-13 | 67.54 | $27.92 | 81300 |
| 2024-02-12 | 67.94 | $28.42 | 82003 |
| 2024-02-09 | 67.61 | $28.33 | 50636 |
| 2024-02-08 | 67.30 | $28.17 | 86200 |
| 2024-02-07 | 67.00 | $27.97 | 70500 |
| 2024-02-06 | 66.72 | $27.73 | 90934 |
| 2024-02-05 | 66.49 | $27.56 | 112900 |
| 2024-02-02 | 66.27 | $27.85 | 88525 |
| 2024-02-01 | 65.96 | $27.66 | 74500 |
| 2024-01-31 | 65.68 | $27.31 | 67239 |
| 2024-01-30 | 65.34 | $27.72 | 62133 |
| 2024-01-29 | 64.61 | $27.73 | 162711 |
| 2024-01-26 | 63.84 | $27.46 | 48800 |
| 2024-01-25 | 63.06 | $27.44 | 61929 |
| 2024-01-24 | 62.24 | $27.26 | 71503 |
| 2024-01-23 | 61.31 | $27.42 | 89900 |
| 2024-01-22 | 60.23 | $27.46 | 89524 |
| 2024-01-19 | 59.10 | $27.25 | 86500 |
| 2024-01-18 | 57.94 | $27.03 | 81749 |
| 2024-01-17 | 56.74 | $26.82 | 79600 |
| 2024-01-16 | 55.49 | $27.07 | 132809 |
| 2024-01-12 | 54.02 | $27.20 | 69129 |
| 2024-01-11 | 52.28 | $27.22 | 86800 |
| 2024-01-10 | 50.44 | $27.28 | 94000 |
| 2024-01-09 | 48.38 | $27.16 | 49700 |
| 2024-01-08 | 46.20 | $27.22 | 111530 |
| 2024-01-05 | 43.91 | $26.86 | 55615 |
| 2024-01-04 | 41.52 | $26.81 | 105318 |
| 2024-01-03 | 38.96 | $26.84 | 65303 |
| 2024-01-02 | 36.26 | $27.19 | 147443 |
| 2023-12-29 | 33.21 | $27.30 | 72603 |
| 2023-12-28 | 29.89 | $27.60 | 64400 |
| 2023-12-27 | 26.30 | $27.53 | 99900 |
| 2023-12-26 | 22.51 | $27.57 | 73145 |
| 2023-12-22 | 18.51 | $27.39 | 52145 |
| 2023-12-21 | 14.31 | $27.33 | 55303 |
| 2023-12-20 | 9.89 | $26.98 | 107909 |
| 2023-12-19 | 5.23 | $27.43 | 119010 |
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