Is FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL) research center and poll results.
CBOE : GJUL
FT Vest U.S. Equity Moderate Buffer ETF - July — Technical Indicators
$43.68 USD
$0.21 (0.49%)
- Volume
- 46.32K
- Average Volume
- 34.58K
- Market Capitalization
- $640.04M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.87
- Year Low
- $39.05
- 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
43.59
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.88
Average
36.76
Maximum
43.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.59 | $43.68 | 46319 |
| 2026-07-23 | 43.57 | $43.47 | 73915 |
| 2026-07-22 | 43.57 | $43.80 | 81200 |
| 2026-07-21 | 43.54 | $43.83 | 180249 |
| 2026-07-20 | 43.52 | $43.64 | 148427 |
| 2026-07-17 | 43.51 | $43.71 | 286736 |
| 2026-07-16 | 43.49 | $43.65 | 38100 |
| 2026-07-15 | 43.47 | $43.60 | 41600 |
| 2026-07-14 | 43.46 | $43.63 | 25800 |
| 2026-07-13 | 43.44 | $43.60 | 18937 |
| 2026-07-10 | 43.42 | $43.64 | 15506 |
| 2026-07-09 | 43.39 | $43.59 | 15800 |
| 2026-07-08 | 43.37 | $43.57 | 6049 |
| 2026-07-07 | 43.35 | $43.57 | 4927 |
| 2026-07-06 | 43.33 | $43.56 | 10041 |
| 2026-07-02 | 43.31 | $43.53 | 12628 |
| 2026-07-01 | 43.30 | $43.51 | 60448 |
| 2026-06-30 | 43.29 | $43.49 | 60300 |
| 2026-06-29 | 43.28 | $43.42 | 22810 |
| 2026-06-26 | 43.27 | $43.31 | 37020 |
| 2026-06-25 | 43.27 | $43.36 | 9300 |
| 2026-06-24 | 43.26 | $43.30 | 76646 |
| 2026-06-23 | 43.25 | $43.32 | 15500 |
| 2026-06-22 | 43.24 | $43.37 | 8009 |
| 2026-06-18 | 43.23 | $43.39 | 247100 |
| 2026-06-17 | 43.21 | $43.30 | 7000 |
| 2026-06-16 | 43.19 | $43.41 | 3532 |
| 2026-06-15 | 43.17 | $43.38 | 14200 |
| 2026-06-12 | 43.15 | $43.26 | 8538 |
| 2026-06-11 | 43.14 | $43.20 | 8200 |
| 2026-06-10 | 43.13 | $43.04 | 5912 |
| 2026-06-09 | 43.12 | $43.13 | 5936 |
| 2026-06-08 | 43.11 | $43.14 | 8941 |
| 2026-06-05 | 43.10 | $43.11 | 5500 |
| 2026-06-04 | 43.09 | $43.30 | 8400 |
| 2026-06-03 | 43.07 | $43.28 | 37541 |
| 2026-06-02 | 43.04 | $43.29 | 21914 |
| 2026-06-01 | 43.01 | $43.29 | 3823 |
| 2026-05-29 | 42.98 | $43.26 | 39309 |
| 2026-05-28 | 42.94 | $43.22 | 14300 |
| 2026-05-27 | 42.91 | $43.18 | 27700 |
| 2026-05-26 | 42.87 | $43.17 | 16326 |
| 2026-05-22 | 42.84 | $43.13 | 23000 |
| 2026-05-21 | 42.81 | $43.08 | 16508 |
| 2026-05-20 | 42.78 | $43.06 | 6926 |
| 2026-05-19 | 42.75 | $42.94 | 8400 |
| 2026-05-18 | 42.72 | $42.97 | 24400 |
| 2026-05-15 | 42.69 | $42.98 | 12727 |
| 2026-05-14 | 42.67 | $43.02 | 15900 |
| 2026-05-13 | 42.63 | $42.99 | 53000 |
| 2026-05-12 | 42.59 | $42.92 | 25600 |
| 2026-05-11 | 42.55 | $42.93 | 12100 |
| 2026-05-08 | 42.50 | $42.92 | 12400 |
| 2026-05-07 | 42.45 | $42.84 | 40036 |
| 2026-05-06 | 42.40 | $42.84 | 9800 |
| 2026-05-05 | 42.34 | $42.74 | 38900 |
| 2026-05-04 | 42.26 | $42.65 | 13205 |
| 2026-05-01 | 42.18 | $42.68 | 13200 |
| 2026-04-30 | 42.09 | $42.62 | 22400 |
| 2026-04-29 | 42.01 | $42.48 | 27800 |
| 2026-04-28 | 41.92 | $42.51 | 11618 |
| 2026-04-27 | 41.81 | $42.54 | 9526 |
| 2026-04-24 | 41.69 | $42.53 | 13000 |
| 2026-04-23 | 41.59 | $42.38 | 34443 |
| 2026-04-22 | 41.52 | $42.50 | 2249 |
| 2026-04-21 | 41.43 | $42.35 | 5000 |
| 2026-04-20 | 41.36 | $42.40 | 9120 |
| 2026-04-17 | 41.27 | $42.46 | 22500 |
| 2026-04-16 | 41.20 | $42.26 | 48500 |
| 2026-04-15 | 41.14 | $42.25 | 12615 |
| 2026-04-14 | 41.09 | $42.15 | 25100 |
| 2026-04-13 | 41.05 | $41.98 | 13900 |
| 2026-04-10 | 41.00 | $41.80 | 15145 |
| 2026-04-09 | 40.96 | $41.81 | 180800 |
| 2026-04-08 | 40.94 | $41.65 | 6700 |
| 2026-04-07 | 40.92 | $41.11 | 4839 |
| 2026-04-06 | 40.94 | $41.06 | 7023 |
| 2026-04-02 | 40.95 | $41.01 | 9500 |
| 2026-04-01 | 40.98 | $40.94 | 15024 |
| 2026-03-31 | 41.01 | $40.78 | 21600 |
| 2026-03-30 | 41.05 | $40.15 | 12620 |
| 2026-03-27 | 41.12 | $40.20 | 25629 |
| 2026-03-26 | 41.19 | $40.59 | 12547 |
| 2026-03-25 | 41.25 | $40.95 | 7837 |
| 2026-03-24 | 41.28 | $40.78 | 45700 |
| 2026-03-23 | 41.33 | $40.90 | 32800 |
| 2026-03-20 | 41.35 | $40.66 | 48912 |
| 2026-03-19 | 41.40 | $40.99 | 9000 |
| 2026-03-18 | 41.43 | $41.03 | 5213 |
| 2026-03-17 | 41.46 | $41.31 | 14900 |
| 2026-03-16 | 41.46 | $41.23 | 6300 |
| 2026-03-13 | 41.47 | $40.97 | 16800 |
| 2026-03-12 | 41.49 | $41.10 | 7900 |
| 2026-03-11 | 41.52 | $41.35 | 16800 |
| 2026-03-10 | 41.54 | $41.38 | 11205 |
| 2026-03-09 | 41.55 | $41.42 | 8444 |
| 2026-03-06 | 41.57 | $41.21 | 12132 |
| 2026-03-05 | 41.57 | $41.58 | 9121 |
| 2026-03-04 | 41.57 | $41.61 | 51100 |
| 2026-03-03 | 41.57 | $41.54 | 6541 |
| 2026-03-02 | 41.57 | $41.63 | 15704 |
| 2026-02-27 | 41.57 | $41.59 | 13500 |
| 2026-02-26 | 41.58 | $41.67 | 63043 |
| 2026-02-25 | 41.58 | $41.74 | 9700 |
| 2026-02-24 | 41.57 | $41.60 | 8445 |
| 2026-02-23 | 41.58 | $41.46 | 35500 |
| 2026-02-20 | 41.58 | $41.66 | 14313 |
| 2026-02-19 | 41.58 | $41.50 | 26800 |
| 2026-02-18 | 41.57 | $41.56 | 12200 |
| 2026-02-17 | 41.56 | $41.48 | 9403 |
| 2026-02-13 | 41.56 | $41.42 | 15900 |
| 2026-02-12 | 41.57 | $41.37 | 7800 |
| 2026-02-11 | 41.58 | $41.68 | 19133 |
| 2026-02-10 | 41.57 | $41.65 | 60200 |
| 2026-02-09 | 41.57 | $41.69 | 5532 |
| 2026-02-06 | 41.57 | $41.69 | 8031 |
| 2026-02-05 | 41.56 | $41.29 | 6901 |
| 2026-02-04 | 41.57 | $41.56 | 15400 |
| 2026-02-03 | 41.56 | $41.53 | 16600 |
| 2026-02-02 | 41.56 | $41.68 | 10847 |
| 2026-01-30 | 41.54 | $41.64 | 11419 |
| 2026-01-29 | 41.53 | $41.64 | 18702 |
| 2026-01-28 | 41.51 | $41.68 | 3807 |
| 2026-01-27 | 41.50 | $41.67 | 22248 |
| 2026-01-26 | 41.49 | $41.66 | 19900 |
| 2026-01-23 | 41.48 | $41.55 | 68122 |
| 2026-01-22 | 41.47 | $41.56 | 19009 |
| 2026-01-21 | 41.46 | $41.45 | 47419 |
| 2026-01-20 | 41.45 | $41.22 | 18000 |
| 2026-01-16 | 41.44 | $41.56 | 5500 |
| 2026-01-15 | 41.41 | $41.56 | 87600 |
| 2026-01-14 | 41.38 | $41.55 | 341621 |
| 2026-01-13 | 41.36 | $41.62 | 6434 |
| 2026-01-12 | 41.33 | $41.63 | 7600 |
| 2026-01-09 | 41.31 | $41.61 | 7400 |
| 2026-01-08 | 41.29 | $41.47 | 21636 |
| 2026-01-07 | 41.27 | $41.48 | 13518 |
| 2026-01-06 | 41.25 | $41.51 | 7011 |
| 2026-01-05 | 41.22 | $41.42 | 23700 |
| 2026-01-02 | 41.21 | $41.35 | 9000 |
| 2025-12-31 | 41.19 | $41.33 | 16804 |
| 2025-12-30 | 41.18 | $41.41 | 13400 |
| 2025-12-29 | 41.15 | $41.40 | 10338 |
| 2025-12-26 | 41.13 | $41.45 | 700 |
| 2025-12-24 | 41.10 | $41.43 | 10333 |
| 2025-12-23 | 41.07 | $41.43 | 12016 |
| 2025-12-22 | 41.03 | $41.36 | 412800 |
| 2025-12-19 | 40.98 | $41.18 | 30131 |
| 2025-12-18 | 40.92 | $41.07 | 11205 |
| 2025-12-17 | 40.89 | $40.86 | 14400 |
| 2025-12-16 | 40.87 | $41.04 | 6908 |
| 2025-12-15 | 40.84 | $41.14 | 16401 |
| 2025-12-12 | 40.82 | $41.10 | 9000 |
| 2025-12-11 | 40.79 | $41.19 | 43700 |
| 2025-12-10 | 40.77 | $41.16 | 14510 |
| 2025-12-09 | 40.76 | $41.03 | 13900 |
| 2025-12-08 | 40.75 | $41.04 | 7226 |
| 2025-12-05 | 40.73 | $41.09 | 62010 |
| 2025-12-04 | 40.71 | $41.04 | 19000 |
| 2025-12-03 | 40.69 | $41.11 | 126200 |
| 2025-12-02 | 40.67 | $40.97 | 5947 |
| 2025-12-01 | 40.66 | $40.94 | 6040 |
| 2025-11-28 | 40.66 | $40.99 | 1825 |
| 2025-11-26 | 40.65 | $40.88 | 20400 |
| 2025-11-25 | 40.65 | $40.76 | 12900 |
| 2025-11-24 | 40.66 | $40.59 | 12300 |
| 2025-11-21 | 40.67 | $40.32 | 9100 |
| 2025-11-20 | 40.70 | $40.16 | 12004 |
| 2025-11-19 | 40.73 | $40.42 | 14300 |
| 2025-11-18 | 40.74 | $40.35 | 10800 |
| 2025-11-17 | 40.75 | $40.52 | 13800 |
| 2025-11-14 | 40.76 | $40.64 | 7300 |
| 2025-11-13 | 40.75 | $40.59 | 11923 |
| 2025-11-12 | 40.74 | $40.85 | 27300 |
| 2025-11-11 | 40.72 | $40.86 | 10226 |
| 2025-11-10 | 40.70 | $40.88 | 6148 |
| 2025-11-07 | 40.67 | $40.61 | 17700 |
| 2025-11-06 | 40.65 | $40.66 | 17200 |
| 2025-11-05 | 40.65 | $40.76 | 3.1M |
| 2025-11-04 | 40.64 | $40.65 | 22600 |
| 2025-11-03 | 40.64 | $40.81 | 32723 |
| 2025-10-31 | 40.63 | $40.83 | 215500 |
| 2025-10-30 | 40.62 | $40.77 | 187700 |
| 2025-10-29 | 40.61 | $40.89 | 333900 |
| 2025-10-28 | 40.60 | $40.98 | 25803 |
| 2025-10-27 | 40.57 | $40.94 | 32901 |
| 2025-10-24 | 40.55 | $40.80 | 17600 |
| 2025-10-23 | 40.53 | $40.69 | 35929 |
| 2025-10-22 | 40.51 | $40.64 | 69000 |
| 2025-10-21 | 40.50 | $40.66 | 36239 |
| 2025-10-20 | 40.49 | $40.71 | 61430 |
| 2025-10-17 | 40.48 | $40.42 | 177423 |
| 2025-10-16 | 40.48 | $40.29 | 15700 |
| 2025-10-15 | 40.49 | $40.50 | 18800 |
| 2025-10-14 | 40.48 | $40.42 | 30739 |
| 2025-10-13 | 40.47 | $40.40 | 20100 |
| 2025-10-10 | 40.47 | $40.19 | 15400 |
| 2025-10-09 | 40.48 | $40.65 | 104100 |
| 2025-10-08 | 40.46 | $40.64 | 13314 |
| 2025-10-07 | 40.44 | $40.55 | 35200 |
| 2025-10-06 | 40.41 | $40.66 | 35035 |
| 2025-10-03 | 40.38 | $40.57 | 49228 |
| 2025-10-02 | 40.36 | $40.57 | 32500 |
| 2025-10-01 | 40.33 | $40.62 | 20800 |
| 2025-09-30 | 40.30 | $40.56 | 24746 |
| 2025-09-29 | 40.26 | $40.48 | 19400 |
| 2025-09-26 | 40.23 | $40.43 | 16400 |
| 2025-09-25 | 40.21 | $40.33 | 38645 |
| 2025-09-24 | 40.19 | $40.36 | 39700 |
| 2025-09-23 | 40.16 | $40.39 | 22900 |
| 2025-09-22 | 40.14 | $40.51 | 13214 |
| 2025-09-19 | 40.11 | $40.48 | 29210 |
| 2025-09-18 | 40.06 | $40.39 | 82900 |
| 2025-09-17 | 40.03 | $40.33 | 23200 |
| 2025-09-16 | 40.00 | $40.34 | 21920 |
| 2025-09-15 | 39.97 | $40.37 | 29309 |
| 2025-09-12 | 39.94 | $40.30 | 192300 |
| 2025-09-11 | 39.92 | $40.32 | 280300 |
| 2025-09-10 | 39.90 | $40.16 | 44416 |
| 2025-09-09 | 39.88 | $40.10 | 14700 |
| 2025-09-08 | 39.85 | $40.07 | 48701 |
| 2025-09-05 | 39.83 | $40.04 | 24400 |
| 2025-09-04 | 39.80 | $40.07 | 20900 |
| 2025-09-03 | 39.77 | $39.89 | 30100 |
| 2025-09-02 | 39.74 | $39.81 | 19510 |
| 2025-08-29 | 39.72 | $39.92 | 20000 |
| 2025-08-28 | 39.68 | $39.99 | 17500 |
| 2025-08-27 | 39.65 | $39.90 | 17100 |
| 2025-08-26 | 39.63 | $39.89 | 26700 |
| 2025-08-25 | 39.61 | $39.83 | 16400 |
| 2025-08-22 | 39.60 | $39.93 | 30836 |
| 2025-08-21 | 39.58 | $39.60 | 16500 |
| 2025-08-20 | 39.57 | $39.64 | 12700 |
| 2025-08-19 | 39.56 | $39.73 | 19200 |
| 2025-08-18 | 39.54 | $39.78 | 28100 |
| 2025-08-15 | 39.52 | $39.81 | 472940 |
| 2025-08-14 | 39.49 | $39.87 | 23906 |
| 2025-08-13 | 39.46 | $39.87 | 127900 |
| 2025-08-12 | 39.42 | $39.78 | 69715 |
| 2025-08-11 | 39.39 | $39.60 | 36100 |
| 2025-08-08 | 39.36 | $39.63 | 50100 |
| 2025-08-07 | 39.33 | $39.44 | 112600 |
| 2025-08-06 | 39.31 | $39.49 | 259300 |
| 2025-08-05 | 39.29 | $39.35 | 1.1M |
| 2025-08-04 | 39.26 | $39.42 | 265911 |
| 2025-08-01 | 39.23 | $39.13 | 133800 |
| 2025-07-31 | 39.22 | $39.35 | 313039 |
| 2025-07-30 | 39.19 | $39.46 | 159234 |
| 2025-07-29 | 39.15 | $39.49 | 539846 |
| 2025-07-28 | 39.11 | $39.58 | 249800 |
| 2025-07-25 | 39.06 | $39.55 | 95200 |
| 2025-07-24 | 39.01 | $39.47 | 159700 |
| 2025-07-23 | 38.95 | $39.46 | 225010 |
| 2025-07-22 | 38.88 | $39.30 | 354100 |
| 2025-07-21 | 38.81 | $39.27 | 501300 |
| 2025-07-18 | 38.73 | $39.27 | 4.7M |
| 2025-07-17 | 38.64 | $39.22 | 81100 |
| 2025-07-16 | 38.56 | $39.14 | 202744 |
| 2025-07-15 | 38.50 | $39.09 | 19621 |
| 2025-07-14 | 38.42 | $39.11 | 10600 |
| 2025-07-11 | 38.36 | $39.03 | 129400 |
| 2025-07-10 | 38.30 | $39.08 | 278303 |
| 2025-07-09 | 38.24 | $39.03 | 10900 |
| 2025-07-08 | 38.17 | $38.83 | 138545 |
| 2025-07-07 | 38.11 | $38.76 | 18627 |
| 2025-07-03 | 38.05 | $38.94 | 104848 |
| 2025-07-02 | 37.98 | $38.80 | 324600 |
| 2025-07-01 | 37.91 | $38.67 | 42725 |
| 2025-06-30 | 37.85 | $38.69 | 224100 |
| 2025-06-27 | 37.78 | $38.55 | 12100 |
| 2025-06-26 | 37.71 | $38.43 | 8604 |
| 2025-06-25 | 37.65 | $38.23 | 16908 |
| 2025-06-24 | 37.60 | $38.20 | 324500 |
| 2025-06-23 | 37.53 | $37.87 | 50443 |
| 2025-06-20 | 37.49 | $37.57 | 17600 |
| 2025-06-18 | 37.46 | $37.63 | 45400 |
| 2025-06-17 | 37.44 | $37.62 | 18400 |
| 2025-06-16 | 37.43 | $37.85 | 12000 |
| 2025-06-13 | 37.41 | $37.55 | 34400 |
| 2025-06-12 | 37.40 | $37.88 | 208237 |
| 2025-06-11 | 37.36 | $37.79 | 37700 |
| 2025-06-10 | 37.32 | $37.85 | 14807 |
| 2025-06-09 | 37.27 | $37.70 | 29714 |
| 2025-06-06 | 37.19 | $37.69 | 11524 |
| 2025-06-05 | 37.12 | $37.39 | 25700 |
| 2025-06-04 | 37.05 | $37.55 | 7500 |
| 2025-06-03 | 36.97 | $37.56 | 279234 |
| 2025-06-02 | 36.90 | $37.35 | 4627 |
| 2025-05-30 | 36.85 | $37.28 | 10406 |
| 2025-05-29 | 36.79 | $37.29 | 13415 |
| 2025-05-28 | 36.71 | $37.14 | 288021 |
| 2025-05-27 | 36.65 | $37.31 | 9833 |
| 2025-05-23 | 36.57 | $36.79 | 18342 |
| 2025-05-22 | 36.51 | $36.92 | 272644 |
| 2025-05-21 | 36.44 | $36.98 | 21300 |
| 2025-05-20 | 36.35 | $37.35 | 150700 |
| 2025-05-19 | 36.22 | $37.43 | 10500 |
| 2025-05-16 | 36.07 | $37.46 | 6000 |
| 2025-05-15 | 35.94 | $37.22 | 11400 |
| 2025-05-14 | 35.81 | $37.10 | 29900 |
| 2025-05-13 | 35.72 | $37.05 | 104600 |
| 2025-05-12 | 35.63 | $36.89 | 405400 |
| 2025-05-09 | 35.53 | $36.13 | 9600 |
| 2025-05-08 | 35.46 | $36.21 | 180100 |
| 2025-05-07 | 35.41 | $36.03 | 11700 |
| 2025-05-06 | 35.29 | $36.00 | 9400 |
| 2025-05-05 | 35.18 | $36.16 | 5520 |
| 2025-05-02 | 35.07 | $36.29 | 14200 |
| 2025-05-01 | 35.02 | $35.99 | 10833 |
| 2025-04-30 | 35.03 | $35.84 | 13637 |
| 2025-04-29 | 35.04 | $35.81 | 15939 |
| 2025-04-28 | 35.04 | $35.69 | 11420 |
| 2025-04-25 | 35.05 | $35.64 | 23611 |
| 2025-04-24 | 35.08 | $35.51 | 54137 |
| 2025-04-23 | 35.12 | $35.19 | 12714 |
| 2025-04-22 | 35.19 | $34.82 | 5734 |
| 2025-04-21 | 35.27 | $34.36 | 7500 |
| 2025-04-17 | 35.36 | $34.79 | 26832 |
| 2025-04-16 | 35.43 | $34.72 | 19400 |
| 2025-04-15 | 35.50 | $35.19 | 6337 |
| 2025-04-14 | 35.54 | $35.24 | 24600 |
| 2025-04-11 | 35.59 | $35.01 | 21944 |
| 2025-04-10 | 35.64 | $34.62 | 350100 |
| 2025-04-09 | 35.69 | $35.28 | 63640 |
| 2025-04-08 | 35.72 | $33.55 | 23300 |
| 2025-04-07 | 35.83 | $33.96 | 887344 |
| 2025-04-04 | 35.92 | $33.95 | 90000 |
| 2025-04-03 | 36.05 | $35.15 | 77000 |
| 2025-04-02 | 36.11 | $36.20 | 14600 |
| 2025-04-01 | 36.14 | $36.02 | 5400 |
| 2025-03-31 | 36.17 | $35.95 | 21910 |
| 2025-03-28 | 36.20 | $35.79 | 7128 |
| 2025-03-27 | 36.27 | $36.22 | 33100 |
| 2025-03-26 | 36.30 | $36.30 | 8200 |
| 2025-03-25 | 36.34 | $36.58 | 7900 |
| 2025-03-24 | 36.36 | $36.56 | 10600 |
| 2025-03-21 | 36.40 | $36.14 | 4400 |
| 2025-03-20 | 36.45 | $36.14 | 7600 |
| 2025-03-19 | 36.52 | $36.19 | 10600 |
| 2025-03-18 | 36.59 | $35.92 | 13000 |
| 2025-03-17 | 36.67 | $36.20 | 7900 |
| 2025-03-14 | 36.73 | $36.05 | 6300 |
| 2025-03-13 | 36.80 | $35.58 | 9900 |
| 2025-03-12 | 36.89 | $35.88 | 13700 |
| 2025-03-11 | 36.96 | $35.75 | 37100 |
| 2025-03-10 | 37.04 | $35.91 | 20400 |
| 2025-03-07 | 37.11 | $36.52 | 3200 |
| 2025-03-06 | 37.15 | $36.37 | 15500 |
| 2025-03-05 | 37.20 | $36.73 | 13000 |
| 2025-03-04 | 37.22 | $36.53 | 11300 |
| 2025-03-03 | 37.25 | $36.71 | 28800 |
| 2025-02-28 | 37.28 | $37.04 | 38500 |
| 2025-02-27 | 37.29 | $36.83 | 20800 |
| 2025-02-26 | 37.31 | $37.11 | 9900 |
| 2025-02-25 | 37.32 | $37.10 | 63500 |
| 2025-02-24 | 37.32 | $37.20 | 16100 |
| 2025-02-21 | 37.33 | $37.26 | 3600 |
| 2025-02-20 | 37.33 | $37.52 | 4900 |
| 2025-02-19 | 37.32 | $37.56 | 11000 |
| 2025-02-18 | 37.30 | $37.50 | 6800 |
| 2025-02-14 | 37.28 | $37.49 | 4800 |
| 2025-02-13 | 37.25 | $37.45 | 14600 |
| 2025-02-12 | 37.23 | $37.31 | 28100 |
| 2025-02-11 | 37.19 | $37.35 | 11000 |
| 2025-02-10 | 37.15 | $37.35 | 100100 |
| 2025-02-07 | 37.11 | $37.24 | 7400 |
| 2025-02-06 | 37.08 | $37.36 | 48600 |
| 2025-02-05 | 37.05 | $37.30 | 18700 |
| 2025-02-04 | 37.03 | $37.24 | 10500 |
| 2025-02-03 | 37.01 | $37.09 | 304200 |
| 2025-01-31 | 36.99 | $37.23 | 9400 |
| 2025-01-30 | 36.96 | $37.28 | 30300 |
| 2025-01-29 | 36.94 | $37.22 | 6500 |
| 2025-01-28 | 36.92 | $37.30 | 11100 |
| 2025-01-27 | 36.91 | $37.16 | 9300 |
| 2025-01-24 | 36.90 | $37.34 | 7800 |
| 2025-01-23 | 36.88 | $37.35 | 8800 |
| 2025-01-22 | 36.84 | $37.28 | 12800 |
| 2025-01-21 | 36.81 | $37.21 | 49200 |
| 2025-01-17 | 36.77 | $37.04 | 318300 |
| 2025-01-16 | 36.77 | $36.92 | 7200 |
| 2025-01-15 | 36.78 | $36.94 | 14800 |
| 2025-01-14 | 36.78 | $36.57 | 13900 |
| 2025-01-13 | 36.80 | $36.54 | 14400 |
| 2025-01-10 | 36.83 | $36.50 | 47000 |
| 2025-01-08 | 36.85 | $36.78 | 5900 |
| 2025-01-07 | 36.86 | $36.74 | 132900 |
| 2025-01-06 | 36.88 | $36.93 | 31900 |
| 2025-01-03 | 36.88 | $36.86 | 3300 |
| 2025-01-02 | 36.89 | $36.63 | 5600 |
| 2024-12-31 | 36.91 | $36.67 | 14100 |
| 2024-12-30 | 36.92 | $36.76 | 5700 |
| 2024-12-27 | 36.93 | $36.89 | 10800 |
| 2024-12-26 | 36.93 | $37.05 | 13500 |
| 2024-12-24 | 36.92 | $37.03 | 6200 |
| 2024-12-23 | 36.91 | $36.85 | 17900 |
| 2024-12-20 | 36.90 | $36.69 | 16900 |
| 2024-12-19 | 36.90 | $36.50 | 37400 |
| 2024-12-18 | 36.90 | $36.55 | 9300 |
| 2024-12-17 | 36.90 | $37.00 | 9100 |
| 2024-12-16 | 36.88 | $37.02 | 29900 |
| 2024-12-13 | 36.85 | $37.01 | 30500 |
| 2024-12-12 | 36.83 | $37.00 | 305200 |
| 2024-12-11 | 36.82 | $37.08 | 14700 |
| 2024-12-10 | 36.80 | $36.96 | 9400 |
| 2024-12-09 | 36.79 | $36.99 | 7600 |
| 2024-12-06 | 36.78 | $37.04 | 9900 |
| 2024-12-05 | 36.76 | $37.03 | 5200 |
| 2024-12-04 | 36.73 | $37.02 | 86600 |
| 2024-12-03 | 36.69 | $36.99 | 13400 |
| 2024-12-02 | 36.64 | $36.95 | 10200 |
| 2024-11-29 | 36.59 | $36.96 | 1900 |
| 2024-11-27 | 36.54 | $36.80 | 8800 |
| 2024-11-26 | 36.51 | $36.91 | 6900 |
| 2024-11-25 | 36.48 | $36.78 | 31300 |
| 2024-11-22 | 36.45 | $36.71 | 5800 |
| 2024-11-21 | 36.43 | $36.65 | 11100 |
| 2024-11-20 | 36.41 | $36.55 | 23300 |
| 2024-11-19 | 36.39 | $36.61 | 43100 |
| 2024-11-18 | 36.38 | $36.52 | 18800 |
| 2024-11-15 | 36.37 | $36.41 | 35800 |
| 2024-11-14 | 36.36 | $36.65 | 12600 |
| 2024-11-13 | 36.34 | $36.71 | 28000 |
| 2024-11-12 | 36.32 | $36.73 | 18400 |
| 2024-11-11 | 36.30 | $36.75 | 10900 |
| 2024-11-08 | 36.27 | $36.74 | 8500 |
| 2024-11-07 | 36.24 | $36.67 | 13300 |
| 2024-11-06 | 36.21 | $36.54 | 479100 |
| 2024-11-05 | 36.19 | $36.16 | 6100 |
| 2024-11-04 | 36.19 | $35.92 | 16800 |
| 2024-11-01 | 36.18 | $35.99 | 10600 |
| 2024-10-31 | 36.18 | $35.91 | 73100 |
| 2024-10-30 | 36.18 | $36.26 | 7000 |
| 2024-10-29 | 36.16 | $36.31 | 32800 |
| 2024-10-28 | 36.14 | $36.30 | 32200 |
| 2024-10-25 | 36.13 | $36.26 | 123700 |
| 2024-10-24 | 36.11 | $36.21 | 6400 |
| 2024-10-23 | 36.10 | $36.17 | 52700 |
| 2024-10-22 | 36.09 | $36.33 | 105200 |
| 2024-10-21 | 36.08 | $36.31 | 10000 |
| 2024-10-18 | 36.06 | $36.33 | 35600 |
| 2024-10-17 | 36.03 | $36.28 | 10400 |
| 2024-10-16 | 36.01 | $36.27 | 88800 |
| 2024-10-15 | 35.97 | $36.20 | 22600 |
| 2024-10-14 | 35.95 | $36.28 | 28900 |
| 2024-10-11 | 35.92 | $36.16 | 47000 |
| 2024-10-10 | 35.89 | $36.08 | 25200 |
| 2024-10-09 | 35.86 | $36.10 | 19400 |
| 2024-10-08 | 35.82 | $36.07 | 15600 |
| 2024-10-07 | 35.77 | $35.80 | 14100 |
| 2024-10-04 | 35.73 | $36.00 | 11600 |
| 2024-10-03 | 35.67 | $35.84 | 7400 |
| 2024-10-02 | 35.64 | $35.91 | 17200 |
| 2024-10-01 | 35.60 | $35.88 | 22900 |
| 2024-09-30 | 35.57 | $36.03 | 2700 |
| 2024-09-27 | 35.55 | $35.99 | 9300 |
| 2024-09-26 | 35.52 | $35.99 | 104300 |
| 2024-09-25 | 35.49 | $35.96 | 21800 |
| 2024-09-24 | 35.47 | $36.02 | 2500 |
| 2024-09-23 | 35.44 | $35.91 | 77900 |
| 2024-09-20 | 35.42 | $35.85 | 499600 |
| 2024-09-19 | 35.39 | $35.85 | 31500 |
| 2024-09-18 | 35.37 | $35.57 | 24100 |
| 2024-09-17 | 35.36 | $35.66 | 39400 |
| 2024-09-16 | 35.35 | $35.65 | 9500 |
| 2024-09-13 | 35.33 | $35.58 | 9800 |
| 2024-09-12 | 35.31 | $35.47 | 7700 |
| 2024-09-11 | 35.28 | $35.33 | 13400 |
| 2024-09-10 | 35.26 | $35.13 | 12700 |
| 2024-09-09 | 35.22 | $35.06 | 40900 |
| 2024-09-06 | 35.19 | $34.81 | 6800 |
| 2024-09-05 | 35.17 | $35.15 | 19200 |
| 2024-09-04 | 35.11 | $35.18 | 7000 |
| 2024-09-03 | 35.05 | $35.23 | 31400 |
| 2024-08-30 | 34.99 | $35.58 | 47300 |
| 2024-08-29 | 34.93 | $35.41 | 40300 |
| 2024-08-28 | 34.90 | $35.42 | 11000 |
| 2024-08-27 | 34.88 | $35.53 | 45900 |
| 2024-08-26 | 34.84 | $35.44 | 44100 |
| 2024-08-23 | 34.80 | $35.48 | 30500 |
| 2024-08-22 | 34.77 | $35.31 | 23200 |
| 2024-08-21 | 34.73 | $35.45 | 126800 |
| 2024-08-20 | 34.70 | $35.37 | 39200 |
| 2024-08-19 | 34.68 | $35.40 | 64500 |
| 2024-08-16 | 34.67 | $35.26 | 51200 |
| 2024-08-15 | 34.65 | $35.18 | 194200 |
| 2024-08-14 | 34.64 | $34.93 | 77200 |
| 2024-08-13 | 34.63 | $34.82 | 94000 |
| 2024-08-12 | 34.64 | $34.47 | 113100 |
| 2024-08-09 | 34.66 | $34.47 | 98100 |
| 2024-08-08 | 34.67 | $34.32 | 73100 |
| 2024-08-07 | 34.70 | $33.92 | 697500 |
| 2024-08-06 | 34.75 | $34.05 | 322400 |
| 2024-08-05 | 34.79 | $33.90 | 830700 |
| 2024-08-02 | 34.83 | $34.42 | 95600 |
| 2024-08-01 | 34.85 | $34.77 | 173500 |
| 2024-07-31 | 34.86 | $35.01 | 93200 |
| 2024-07-30 | 34.85 | $34.73 | 155100 |
| 2024-07-29 | 34.85 | $34.82 | 119300 |
| 2024-07-26 | 34.84 | $34.78 | 151000 |
| 2024-07-25 | 34.84 | $34.61 | 149100 |
| 2024-07-24 | 34.85 | $34.67 | 256800 |
| 2024-07-23 | 34.85 | $35.08 | 489600 |
| 2024-07-22 | 34.83 | $35.10 | 488600 |
| 2024-07-19 | 34.81 | $34.94 | 886400 |
| 2024-07-18 | 34.80 | $34.90 | 239900 |
| 2024-07-17 | 34.79 | $34.88 | 48000 |
| 2024-07-16 | 34.78 | $34.88 | 112400 |
| 2024-07-15 | 34.77 | $34.87 | 19900 |
| 2024-07-12 | 34.76 | $34.84 | 70200 |
| 2024-07-11 | 34.74 | $34.85 | 194200 |
| 2024-07-10 | 34.73 | $34.84 | 42600 |
| 2024-07-09 | 34.72 | $34.83 | 58000 |
| 2024-07-08 | 34.70 | $34.85 | 54700 |
| 2024-07-05 | 34.69 | $34.83 | 3300 |
| 2024-07-03 | 34.67 | $34.81 | 19000 |
| 2024-07-02 | 34.65 | $34.79 | 87400 |
| 2024-07-01 | 34.63 | $34.77 | 6500 |
| 2024-06-28 | 34.61 | $34.75 | 15700 |
| 2024-06-27 | 34.59 | $34.75 | 15000 |
| 2024-06-26 | 34.57 | $34.73 | 17000 |
| 2024-06-25 | 34.56 | $34.71 | 15500 |
| 2024-06-24 | 34.54 | $34.71 | 13500 |
| 2024-06-21 | 34.52 | $34.71 | 12400 |
| 2024-06-20 | 34.50 | $34.69 | 14200 |
| 2024-06-18 | 34.49 | $34.67 | 13400 |
| 2024-06-17 | 34.47 | $34.68 | 8000 |
| 2024-06-14 | 34.46 | $34.65 | 18300 |
| 2024-06-13 | 34.44 | $34.64 | 59600 |
| 2024-06-12 | 34.42 | $34.63 | 18800 |
| 2024-06-11 | 34.40 | $34.58 | 10300 |
| 2024-06-10 | 34.38 | $34.58 | 11000 |
| 2024-06-07 | 34.35 | $34.54 | 6900 |
| 2024-06-06 | 34.33 | $34.51 | 11100 |
| 2024-06-05 | 34.31 | $34.53 | 3900 |
| 2024-06-04 | 34.28 | $34.42 | 36800 |
| 2024-06-03 | 34.25 | $34.41 | 193000 |
| 2024-05-31 | 34.22 | $34.40 | 10700 |
| 2024-05-30 | 34.18 | $34.29 | 4600 |
| 2024-05-29 | 34.13 | $34.34 | 8300 |
| 2024-05-28 | 34.09 | $34.41 | 22600 |
| 2024-05-24 | 34.05 | $34.41 | 29300 |
| 2024-05-23 | 34.01 | $34.31 | 12500 |
| 2024-05-22 | 33.97 | $34.37 | 37900 |
| 2024-05-21 | 33.92 | $34.40 | 7900 |
| 2024-05-20 | 33.88 | $34.35 | 3700 |
| 2024-05-17 | 33.82 | $34.34 | 65800 |
| 2024-05-16 | 33.76 | $34.30 | 32800 |
| 2024-05-15 | 33.71 | $34.32 | 6800 |
| 2024-05-14 | 33.66 | $34.18 | 16100 |
| 2024-05-13 | 33.62 | $34.13 | 6500 |
| 2024-05-10 | 33.58 | $34.11 | 16000 |
| 2024-05-09 | 33.55 | $34.07 | 4600 |
| 2024-05-08 | 33.54 | $34.01 | 13200 |
| 2024-05-07 | 33.52 | $33.98 | 11100 |
| 2024-05-06 | 33.51 | $33.94 | 5600 |
| 2024-05-03 | 33.50 | $33.78 | 2500 |
| 2024-05-02 | 33.50 | $33.52 | 8500 |
| 2024-05-01 | 33.50 | $33.35 | 8300 |
| 2024-04-30 | 33.52 | $33.45 | 42800 |
| 2024-04-29 | 33.53 | $33.71 | 18100 |
| 2024-04-26 | 33.54 | $33.61 | 5200 |
| 2024-04-25 | 33.55 | $33.42 | 7600 |
| 2024-04-24 | 33.57 | $33.51 | 5100 |
| 2024-04-23 | 33.58 | $33.49 | 9300 |
| 2024-04-22 | 33.60 | $33.26 | 24500 |
| 2024-04-19 | 33.62 | $33.09 | 19900 |
| 2024-04-18 | 33.66 | $33.28 | 65400 |
| 2024-04-17 | 33.68 | $33.27 | 10900 |
| 2024-04-16 | 33.70 | $33.35 | 4600 |
| 2024-04-15 | 33.70 | $33.37 | 6300 |
| 2024-04-12 | 33.71 | $33.56 | 1700 |
| 2024-04-11 | 33.71 | $33.78 | 2600 |
| 2024-04-10 | 33.69 | $33.65 | 12700 |
| 2024-04-09 | 33.69 | $33.78 | 12200 |
| 2024-04-08 | 33.67 | $33.75 | 7300 |
| 2024-04-05 | 33.65 | $33.73 | 14800 |
| 2024-04-04 | 33.64 | $33.58 | 3900 |
| 2024-04-03 | 33.63 | $33.75 | 22500 |
| 2024-04-02 | 33.61 | $33.74 | 49200 |
| 2024-04-01 | 33.59 | $33.82 | 11400 |
| 2024-03-28 | 33.57 | $33.87 | 14200 |
| 2024-03-27 | 33.55 | $33.82 | 20100 |
| 2024-03-26 | 33.52 | $33.73 | 6800 |
| 2024-03-25 | 33.50 | $33.74 | 12400 |
| 2024-03-22 | 33.47 | $33.79 | 20600 |
| 2024-03-21 | 33.45 | $33.78 | 13600 |
| 2024-03-20 | 33.42 | $33.71 | 726100 |
| 2024-03-19 | 33.38 | $33.60 | 12500 |
| 2024-03-18 | 33.35 | $33.51 | 137000 |
| 2024-03-15 | 33.33 | $33.44 | 12300 |
| 2024-03-14 | 33.31 | $33.53 | 64800 |
| 2024-03-13 | 33.28 | $33.54 | 38100 |
| 2024-03-12 | 33.25 | $33.56 | 5800 |
| 2024-03-11 | 33.22 | $33.40 | 34700 |
| 2024-03-08 | 33.21 | $33.41 | 41900 |
| 2024-03-07 | 33.19 | $33.48 | 104800 |
| 2024-03-06 | 33.16 | $33.35 | 11800 |
| 2024-03-05 | 33.13 | $33.29 | 11700 |
| 2024-03-04 | 33.11 | $33.43 | 19800 |
| 2024-03-01 | 33.08 | $33.45 | 9900 |
| 2024-02-29 | 33.04 | $33.35 | 25900 |
| 2024-02-28 | 32.99 | $33.28 | 7200 |
| 2024-02-27 | 32.97 | $33.30 | 11500 |
| 2024-02-26 | 32.94 | $33.28 | 18700 |
| 2024-02-23 | 32.90 | $33.28 | 17500 |
| 2024-02-22 | 32.87 | $33.23 | 179600 |
| 2024-02-21 | 32.84 | $32.95 | 60800 |
| 2024-02-20 | 32.81 | $32.94 | 208100 |
| 2024-02-16 | 32.79 | $33.02 | 71400 |
| 2024-02-15 | 32.76 | $33.13 | 16800 |
| 2024-02-14 | 32.71 | $33.01 | 29800 |
| 2024-02-13 | 32.66 | $32.83 | 39900 |
| 2024-02-12 | 32.62 | $33.06 | 118800 |
| 2024-02-09 | 32.58 | $33.07 | 26900 |
| 2024-02-08 | 32.53 | $32.97 | 16000 |
| 2024-02-07 | 32.49 | $32.97 | 19000 |
| 2024-02-06 | 32.45 | $32.84 | 14200 |
| 2024-02-05 | 32.41 | $32.78 | 12200 |
| 2024-02-02 | 32.36 | $32.83 | 47400 |
| 2024-02-01 | 32.31 | $32.66 | 23400 |
| 2024-01-31 | 32.26 | $32.43 | 106400 |
| 2024-01-30 | 32.24 | $32.72 | 56700 |
| 2024-01-29 | 32.21 | $32.73 | 28200 |
| 2024-01-26 | 32.18 | $32.60 | 86900 |
| 2024-01-25 | 32.15 | $32.65 | 69000 |
| 2024-01-24 | 32.13 | $32.52 | 11100 |
| 2024-01-23 | 32.10 | $32.52 | 154400 |
| 2024-01-22 | 32.07 | $32.47 | 115300 |
| 2024-01-19 | 32.04 | $32.41 | 11300 |
| 2024-01-18 | 32.02 | $32.17 | 83500 |
| 2024-01-17 | 32.01 | $31.99 | 36600 |
| 2024-01-16 | 32.00 | $32.09 | 150400 |
| 2024-01-12 | 31.99 | $32.17 | 35400 |
| 2024-01-11 | 31.97 | $32.14 | 192800 |
| 2024-01-10 | 31.94 | $32.17 | 220700 |
| 2024-01-09 | 31.90 | $32.04 | 115400 |
| 2024-01-08 | 31.87 | $32.06 | 17900 |
| 2024-01-05 | 31.83 | $31.80 | 38800 |
| 2024-01-04 | 31.80 | $31.76 | 50600 |
| 2024-01-03 | 31.77 | $31.83 | 138700 |
| 2024-01-02 | 31.75 | $31.98 | 91100 |
| 2023-12-29 | 31.71 | $32.08 | 37000 |
| 2023-12-28 | 31.67 | $32.12 | 110000 |
| 2023-12-27 | 31.62 | $32.12 | 25800 |
| 2023-12-26 | 31.57 | $32.07 | 23000 |
| 2023-12-22 | 31.52 | $32.01 | 138700 |
| 2023-12-21 | 31.48 | $31.99 | 20200 |
| 2023-12-20 | 31.43 | $31.73 | 34900 |
| 2023-12-19 | 31.40 | $32.07 | 46400 |
| 2023-12-18 | 31.35 | $31.95 | 291800 |
| 2023-12-15 | 31.30 | $31.84 | 11700 |
| 2023-12-14 | 31.26 | $31.85 | 183000 |
| 2023-12-13 | 31.21 | $31.81 | 226200 |
| 2023-12-12 | 31.16 | $31.52 | 119400 |
| 2023-12-11 | 31.11 | $31.43 | 255600 |
| 2023-12-08 | 31.07 | $31.36 | 1.9M |
| 2023-12-07 | 31.01 | $31.33 | 32400 |
| 2023-12-06 | 30.97 | $31.18 | 18400 |
| 2023-12-05 | 30.92 | $31.20 | 10900 |
| 2023-12-04 | 30.88 | $31.26 | 13200 |
| 2023-12-01 | 30.83 | $31.31 | 48600 |
| 2023-11-30 | 30.77 | $31.20 | 374700 |
| 2023-11-29 | 30.70 | $31.11 | 273300 |
| 2023-11-28 | 30.63 | $31.12 | 61900 |
| 2023-11-27 | 30.55 | $31.15 | 26400 |
| 2023-11-24 | 30.46 | $31.14 | 3500 |
| 2023-11-22 | 30.37 | $31.12 | 33800 |
| 2023-11-21 | 30.29 | $31.05 | 69800 |
| 2023-11-20 | 30.23 | $31.11 | 587500 |
| 2023-11-17 | 30.16 | $30.94 | 78600 |
| 2023-11-16 | 30.09 | $30.92 | 301700 |
| 2023-11-15 | 30.04 | $30.90 | 30100 |
| 2023-11-14 | 30.00 | $30.89 | 39400 |
| 2023-11-13 | 29.97 | $30.49 | 16100 |
| 2023-11-10 | 29.96 | $30.54 | 35100 |
| 2023-11-09 | 29.94 | $30.27 | 52100 |
| 2023-11-08 | 29.93 | $30.41 | 78500 |
| 2023-11-07 | 29.93 | $30.35 | 44200 |
| 2023-11-06 | 29.92 | $30.31 | 15400 |
| 2023-11-03 | 29.91 | $30.29 | 54000 |
| 2023-11-02 | 29.90 | $30.15 | 25800 |
| 2023-11-01 | 29.88 | $29.82 | 10500 |
| 2023-10-31 | 29.88 | $29.64 | 7900 |
| 2023-10-30 | 29.88 | $29.53 | 8500 |
| 2023-10-27 | 29.90 | $29.29 | 72200 |
| 2023-10-26 | 29.94 | $29.38 | 25700 |
| 2023-10-25 | 29.97 | $29.59 | 22300 |
| 2023-10-24 | 29.98 | $29.78 | 5100 |
| 2023-10-23 | 29.98 | $29.66 | 36200 |
| 2023-10-20 | 30.01 | $29.66 | 19200 |
| 2023-10-19 | 30.03 | $29.89 | 69600 |
| 2023-10-18 | 30.04 | $30.03 | 13400 |
| 2023-10-17 | 30.05 | $30.29 | 26700 |
| 2023-10-16 | 30.07 | $30.28 | 22100 |
| 2023-10-13 | 30.08 | $30.10 | 11100 |
| 2023-10-12 | 30.11 | $30.23 | 41300 |
| 2023-10-11 | 30.14 | $30.30 | 13100 |
| 2023-10-10 | 30.15 | $30.25 | 13200 |
| 2023-10-09 | 30.17 | $30.12 | 11800 |
| 2023-10-06 | 30.20 | $30.00 | 50600 |
| 2023-10-05 | 30.23 | $29.80 | 11500 |
| 2023-10-04 | 30.27 | $29.84 | 11700 |
| 2023-10-03 | 30.30 | $29.64 | 15000 |
| 2023-10-02 | 30.36 | $29.93 | 8000 |
| 2023-09-29 | 30.40 | $29.94 | 24200 |
| 2023-09-28 | 30.44 | $29.99 | 15400 |
| 2023-09-27 | 30.48 | $29.87 | 11300 |
| 2023-09-26 | 30.52 | $29.87 | 27600 |
| 2023-09-25 | 30.55 | $30.12 | 44400 |
| 2023-09-22 | 30.56 | $30.05 | 104300 |
| 2023-09-21 | 30.57 | $30.08 | 166100 |
| 2023-09-20 | 30.59 | $30.38 | 279900 |
| 2023-09-19 | 30.59 | $30.54 | 10000 |
| 2023-09-18 | 30.57 | $30.59 | 413500 |
| 2023-09-15 | 30.55 | $30.58 | 26100 |
| 2023-09-14 | 30.53 | $30.81 | 79900 |
| 2023-09-13 | 30.51 | $30.66 | 65500 |
| 2023-09-12 | 30.50 | $30.62 | 93200 |
| 2023-09-11 | 30.50 | $30.67 | 89100 |
| 2023-09-08 | 30.49 | $30.59 | 24600 |
| 2023-09-07 | 30.49 | $30.58 | 71600 |
| 2023-09-06 | 30.49 | $30.58 | 73000 |
| 2023-09-05 | 30.50 | $30.70 | 49400 |
| 2023-09-01 | 30.50 | $30.77 | 118000 |
| 2023-08-31 | 30.49 | $30.76 | 290000 |
| 2023-08-30 | 30.48 | $30.79 | 203700 |
| 2023-08-29 | 30.48 | $30.70 | 33300 |
| 2023-08-28 | 30.49 | $30.47 | 36800 |
| 2023-08-25 | 30.52 | $30.35 | 77900 |
| 2023-08-24 | 30.55 | $30.23 | 34700 |
| 2023-08-23 | 30.58 | $30.48 | 90800 |
| 2023-08-22 | 30.60 | $30.25 | 19000 |
| 2023-08-21 | 30.64 | $30.29 | 44000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.58
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.81
Average
36.76
Maximum
43.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.58 | $43.68 | 46319 |
| 2026-07-23 | 43.57 | $43.47 | 73915 |
| 2026-07-22 | 43.58 | $43.80 | 81200 |
| 2026-07-21 | 43.55 | $43.83 | 180249 |
| 2026-07-20 | 43.53 | $43.64 | 148427 |
| 2026-07-17 | 43.51 | $43.71 | 286736 |
| 2026-07-16 | 43.49 | $43.65 | 38100 |
| 2026-07-15 | 43.48 | $43.60 | 41600 |
| 2026-07-14 | 43.46 | $43.63 | 25800 |
| 2026-07-13 | 43.45 | $43.60 | 18937 |
| 2026-07-10 | 43.43 | $43.64 | 15506 |
| 2026-07-09 | 43.41 | $43.59 | 15800 |
| 2026-07-08 | 43.39 | $43.57 | 6049 |
| 2026-07-07 | 43.37 | $43.57 | 4927 |
| 2026-07-06 | 43.35 | $43.56 | 10041 |
| 2026-07-02 | 43.33 | $43.53 | 12628 |
| 2026-07-01 | 43.30 | $43.51 | 60448 |
| 2026-06-30 | 43.28 | $43.49 | 60300 |
| 2026-06-29 | 43.26 | $43.42 | 22810 |
| 2026-06-26 | 43.24 | $43.31 | 37020 |
| 2026-06-25 | 43.24 | $43.36 | 9300 |
| 2026-06-24 | 43.22 | $43.30 | 76646 |
| 2026-06-23 | 43.22 | $43.32 | 15500 |
| 2026-06-22 | 43.21 | $43.37 | 8009 |
| 2026-06-18 | 43.19 | $43.39 | 247100 |
| 2026-06-17 | 43.17 | $43.30 | 7000 |
| 2026-06-16 | 43.15 | $43.41 | 3532 |
| 2026-06-15 | 43.13 | $43.38 | 14200 |
| 2026-06-12 | 43.10 | $43.26 | 8538 |
| 2026-06-11 | 43.08 | $43.20 | 8200 |
| 2026-06-10 | 43.07 | $43.04 | 5912 |
| 2026-06-09 | 43.07 | $43.13 | 5936 |
| 2026-06-08 | 43.07 | $43.14 | 8941 |
| 2026-06-05 | 43.06 | $43.11 | 5500 |
| 2026-06-04 | 43.05 | $43.30 | 8400 |
| 2026-06-03 | 43.03 | $43.28 | 37541 |
| 2026-06-02 | 43.00 | $43.29 | 21914 |
| 2026-06-01 | 42.97 | $43.29 | 3823 |
| 2026-05-29 | 42.94 | $43.26 | 39309 |
| 2026-05-28 | 42.90 | $43.22 | 14300 |
| 2026-05-27 | 42.87 | $43.18 | 27700 |
| 2026-05-26 | 42.84 | $43.17 | 16326 |
| 2026-05-22 | 42.80 | $43.13 | 23000 |
| 2026-05-21 | 42.77 | $43.08 | 16508 |
| 2026-05-20 | 42.73 | $43.06 | 6926 |
| 2026-05-19 | 42.70 | $42.94 | 8400 |
| 2026-05-18 | 42.67 | $42.97 | 24400 |
| 2026-05-15 | 42.64 | $42.98 | 12727 |
| 2026-05-14 | 42.61 | $43.02 | 15900 |
| 2026-05-13 | 42.56 | $42.99 | 53000 |
| 2026-05-12 | 42.52 | $42.92 | 25600 |
| 2026-05-11 | 42.48 | $42.93 | 12100 |
| 2026-05-08 | 42.43 | $42.92 | 12400 |
| 2026-05-07 | 42.38 | $42.84 | 40036 |
| 2026-05-06 | 42.33 | $42.84 | 9800 |
| 2026-05-05 | 42.27 | $42.74 | 38900 |
| 2026-05-04 | 42.22 | $42.65 | 13205 |
| 2026-05-01 | 42.18 | $42.68 | 13200 |
| 2026-04-30 | 42.13 | $42.62 | 22400 |
| 2026-04-29 | 42.08 | $42.48 | 27800 |
| 2026-04-28 | 42.03 | $42.51 | 11618 |
| 2026-04-27 | 41.98 | $42.54 | 9526 |
| 2026-04-24 | 41.92 | $42.53 | 13000 |
| 2026-04-23 | 41.86 | $42.38 | 34443 |
| 2026-04-22 | 41.81 | $42.50 | 2249 |
| 2026-04-21 | 41.73 | $42.35 | 5000 |
| 2026-04-20 | 41.67 | $42.40 | 9120 |
| 2026-04-17 | 41.59 | $42.46 | 22500 |
| 2026-04-16 | 41.50 | $42.26 | 48500 |
| 2026-04-15 | 41.42 | $42.25 | 12615 |
| 2026-04-14 | 41.33 | $42.15 | 25100 |
| 2026-04-13 | 41.24 | $41.98 | 13900 |
| 2026-04-10 | 41.17 | $41.80 | 15145 |
| 2026-04-09 | 41.10 | $41.81 | 180800 |
| 2026-04-08 | 41.03 | $41.65 | 6700 |
| 2026-04-07 | 40.96 | $41.11 | 4839 |
| 2026-04-06 | 40.94 | $41.06 | 7023 |
| 2026-04-02 | 40.93 | $41.01 | 9500 |
| 2026-04-01 | 40.92 | $40.94 | 15024 |
| 2026-03-31 | 40.92 | $40.78 | 21600 |
| 2026-03-30 | 40.94 | $40.15 | 12620 |
| 2026-03-27 | 41.02 | $40.20 | 25629 |
| 2026-03-26 | 41.11 | $40.59 | 12547 |
| 2026-03-25 | 41.16 | $40.95 | 7837 |
| 2026-03-24 | 41.18 | $40.78 | 45700 |
| 2026-03-23 | 41.22 | $40.90 | 32800 |
| 2026-03-20 | 41.26 | $40.66 | 48912 |
| 2026-03-19 | 41.32 | $40.99 | 9000 |
| 2026-03-18 | 41.36 | $41.03 | 5213 |
| 2026-03-17 | 41.39 | $41.31 | 14900 |
| 2026-03-16 | 41.40 | $41.23 | 6300 |
| 2026-03-13 | 41.42 | $40.97 | 16800 |
| 2026-03-12 | 41.46 | $41.10 | 7900 |
| 2026-03-11 | 41.50 | $41.35 | 16800 |
| 2026-03-10 | 41.52 | $41.38 | 11205 |
| 2026-03-09 | 41.53 | $41.42 | 8444 |
| 2026-03-06 | 41.54 | $41.21 | 12132 |
| 2026-03-05 | 41.58 | $41.58 | 9121 |
| 2026-03-04 | 41.58 | $41.61 | 51100 |
| 2026-03-03 | 41.57 | $41.54 | 6541 |
| 2026-03-02 | 41.58 | $41.63 | 15704 |
| 2026-02-27 | 41.57 | $41.59 | 13500 |
| 2026-02-26 | 41.57 | $41.67 | 63043 |
| 2026-02-25 | 41.56 | $41.74 | 9700 |
| 2026-02-24 | 41.54 | $41.60 | 8445 |
| 2026-02-23 | 41.54 | $41.46 | 35500 |
| 2026-02-20 | 41.54 | $41.66 | 14313 |
| 2026-02-19 | 41.53 | $41.50 | 26800 |
| 2026-02-18 | 41.53 | $41.56 | 12200 |
| 2026-02-17 | 41.53 | $41.48 | 9403 |
| 2026-02-13 | 41.54 | $41.42 | 15900 |
| 2026-02-12 | 41.55 | $41.37 | 7800 |
| 2026-02-11 | 41.57 | $41.68 | 19133 |
| 2026-02-10 | 41.56 | $41.65 | 60200 |
| 2026-02-09 | 41.55 | $41.69 | 5532 |
| 2026-02-06 | 41.53 | $41.69 | 8031 |
| 2026-02-05 | 41.52 | $41.29 | 6901 |
| 2026-02-04 | 41.54 | $41.56 | 15400 |
| 2026-02-03 | 41.54 | $41.53 | 16600 |
| 2026-02-02 | 41.54 | $41.68 | 10847 |
| 2026-01-30 | 41.52 | $41.64 | 11419 |
| 2026-01-29 | 41.51 | $41.64 | 18702 |
| 2026-01-28 | 41.50 | $41.68 | 3807 |
| 2026-01-27 | 41.48 | $41.67 | 22248 |
| 2026-01-26 | 41.46 | $41.66 | 19900 |
| 2026-01-23 | 41.44 | $41.55 | 68122 |
| 2026-01-22 | 41.42 | $41.56 | 19009 |
| 2026-01-21 | 41.41 | $41.45 | 47419 |
| 2026-01-20 | 41.40 | $41.22 | 18000 |
| 2026-01-16 | 41.42 | $41.56 | 5500 |
| 2026-01-15 | 41.41 | $41.56 | 87600 |
| 2026-01-14 | 41.39 | $41.55 | 341621 |
| 2026-01-13 | 41.38 | $41.62 | 6434 |
| 2026-01-12 | 41.35 | $41.63 | 7600 |
| 2026-01-09 | 41.32 | $41.61 | 7400 |
| 2026-01-08 | 41.29 | $41.47 | 21636 |
| 2026-01-07 | 41.27 | $41.48 | 13518 |
| 2026-01-06 | 41.25 | $41.51 | 7011 |
| 2026-01-05 | 41.23 | $41.42 | 23700 |
| 2026-01-02 | 41.20 | $41.35 | 9000 |
| 2025-12-31 | 41.19 | $41.33 | 16804 |
| 2025-12-30 | 41.17 | $41.41 | 13400 |
| 2025-12-29 | 41.15 | $41.40 | 10338 |
| 2025-12-26 | 41.12 | $41.45 | 700 |
| 2025-12-24 | 41.09 | $41.43 | 10333 |
| 2025-12-23 | 41.05 | $41.43 | 12016 |
| 2025-12-22 | 41.01 | $41.36 | 412800 |
| 2025-12-19 | 40.98 | $41.18 | 30131 |
| 2025-12-18 | 40.96 | $41.07 | 11205 |
| 2025-12-17 | 40.94 | $40.86 | 14400 |
| 2025-12-16 | 40.95 | $41.04 | 6908 |
| 2025-12-15 | 40.94 | $41.14 | 16401 |
| 2025-12-12 | 40.92 | $41.10 | 9000 |
| 2025-12-11 | 40.90 | $41.19 | 43700 |
| 2025-12-10 | 40.87 | $41.16 | 14510 |
| 2025-12-09 | 40.84 | $41.03 | 13900 |
| 2025-12-08 | 40.82 | $41.04 | 7226 |
| 2025-12-05 | 40.80 | $41.09 | 62010 |
| 2025-12-04 | 40.77 | $41.04 | 19000 |
| 2025-12-03 | 40.74 | $41.11 | 126200 |
| 2025-12-02 | 40.70 | $40.97 | 5947 |
| 2025-12-01 | 40.68 | $40.94 | 6040 |
| 2025-11-28 | 40.65 | $40.99 | 1825 |
| 2025-11-26 | 40.61 | $40.88 | 20400 |
| 2025-11-25 | 40.58 | $40.76 | 12900 |
| 2025-11-24 | 40.56 | $40.59 | 12300 |
| 2025-11-21 | 40.56 | $40.32 | 9100 |
| 2025-11-20 | 40.59 | $40.16 | 12004 |
| 2025-11-19 | 40.63 | $40.42 | 14300 |
| 2025-11-18 | 40.65 | $40.35 | 10800 |
| 2025-11-17 | 40.69 | $40.52 | 13800 |
| 2025-11-14 | 40.70 | $40.64 | 7300 |
| 2025-11-13 | 40.71 | $40.59 | 11923 |
| 2025-11-12 | 40.72 | $40.85 | 27300 |
| 2025-11-11 | 40.71 | $40.86 | 10226 |
| 2025-11-10 | 40.69 | $40.88 | 6148 |
| 2025-11-07 | 40.68 | $40.61 | 17700 |
| 2025-11-06 | 40.68 | $40.66 | 17200 |
| 2025-11-05 | 40.68 | $40.76 | 3.1M |
| 2025-11-04 | 40.68 | $40.65 | 22600 |
| 2025-11-03 | 40.68 | $40.81 | 32723 |
| 2025-10-31 | 40.67 | $40.83 | 215500 |
| 2025-10-30 | 40.65 | $40.77 | 187700 |
| 2025-10-29 | 40.64 | $40.89 | 333900 |
| 2025-10-28 | 40.61 | $40.98 | 25803 |
| 2025-10-27 | 40.57 | $40.94 | 32901 |
| 2025-10-24 | 40.53 | $40.80 | 17600 |
| 2025-10-23 | 40.50 | $40.69 | 35929 |
| 2025-10-22 | 40.48 | $40.64 | 69000 |
| 2025-10-21 | 40.47 | $40.66 | 36239 |
| 2025-10-20 | 40.45 | $40.71 | 61430 |
| 2025-10-17 | 40.42 | $40.42 | 177423 |
| 2025-10-16 | 40.42 | $40.29 | 15700 |
| 2025-10-15 | 40.43 | $40.50 | 18800 |
| 2025-10-14 | 40.42 | $40.42 | 30739 |
| 2025-10-13 | 40.42 | $40.40 | 20100 |
| 2025-10-10 | 40.43 | $40.19 | 15400 |
| 2025-10-09 | 40.45 | $40.65 | 104100 |
| 2025-10-08 | 40.43 | $40.64 | 13314 |
| 2025-10-07 | 40.41 | $40.55 | 35200 |
| 2025-10-06 | 40.39 | $40.66 | 35035 |
| 2025-10-03 | 40.36 | $40.57 | 49228 |
| 2025-10-02 | 40.34 | $40.57 | 32500 |
| 2025-10-01 | 40.32 | $40.62 | 20800 |
| 2025-09-30 | 40.29 | $40.56 | 24746 |
| 2025-09-29 | 40.26 | $40.48 | 19400 |
| 2025-09-26 | 40.23 | $40.43 | 16400 |
| 2025-09-25 | 40.21 | $40.33 | 38645 |
| 2025-09-24 | 40.20 | $40.36 | 39700 |
| 2025-09-23 | 40.18 | $40.39 | 22900 |
| 2025-09-22 | 40.16 | $40.51 | 13214 |
| 2025-09-19 | 40.13 | $40.48 | 29210 |
| 2025-09-18 | 40.09 | $40.39 | 82900 |
| 2025-09-17 | 40.06 | $40.33 | 23200 |
| 2025-09-16 | 40.03 | $40.34 | 21920 |
| 2025-09-15 | 40.00 | $40.37 | 29309 |
| 2025-09-12 | 39.96 | $40.30 | 192300 |
| 2025-09-11 | 39.92 | $40.32 | 280300 |
| 2025-09-10 | 39.88 | $40.16 | 44416 |
| 2025-09-09 | 39.85 | $40.10 | 14700 |
| 2025-09-08 | 39.82 | $40.07 | 48701 |
| 2025-09-05 | 39.80 | $40.04 | 24400 |
| 2025-09-04 | 39.77 | $40.07 | 20900 |
| 2025-09-03 | 39.74 | $39.89 | 30100 |
| 2025-09-02 | 39.72 | $39.81 | 19510 |
| 2025-08-29 | 39.71 | $39.92 | 20000 |
| 2025-08-28 | 39.69 | $39.99 | 17500 |
| 2025-08-27 | 39.66 | $39.90 | 17100 |
| 2025-08-26 | 39.63 | $39.89 | 26700 |
| 2025-08-25 | 39.61 | $39.83 | 16400 |
| 2025-08-22 | 39.58 | $39.93 | 30836 |
| 2025-08-21 | 39.55 | $39.60 | 16500 |
| 2025-08-20 | 39.54 | $39.64 | 12700 |
| 2025-08-19 | 39.53 | $39.73 | 19200 |
| 2025-08-18 | 39.51 | $39.78 | 28100 |
| 2025-08-15 | 39.48 | $39.81 | 472940 |
| 2025-08-14 | 39.45 | $39.87 | 23906 |
| 2025-08-13 | 39.40 | $39.87 | 127900 |
| 2025-08-12 | 39.36 | $39.78 | 69715 |
| 2025-08-11 | 39.31 | $39.60 | 36100 |
| 2025-08-08 | 39.28 | $39.63 | 50100 |
| 2025-08-07 | 39.24 | $39.44 | 112600 |
| 2025-08-06 | 39.22 | $39.49 | 259300 |
| 2025-08-05 | 39.20 | $39.35 | 1.1M |
| 2025-08-04 | 39.18 | $39.42 | 265911 |
| 2025-08-01 | 39.15 | $39.13 | 133800 |
| 2025-07-31 | 39.16 | $39.35 | 313039 |
| 2025-07-30 | 39.14 | $39.46 | 159234 |
| 2025-07-29 | 39.10 | $39.49 | 539846 |
| 2025-07-28 | 39.06 | $39.58 | 249800 |
| 2025-07-25 | 39.01 | $39.55 | 95200 |
| 2025-07-24 | 38.95 | $39.47 | 159700 |
| 2025-07-23 | 38.89 | $39.46 | 225010 |
| 2025-07-22 | 38.83 | $39.30 | 354100 |
| 2025-07-21 | 38.78 | $39.27 | 501300 |
| 2025-07-18 | 38.73 | $39.27 | 4.7M |
| 2025-07-17 | 38.68 | $39.22 | 81100 |
| 2025-07-16 | 38.62 | $39.14 | 202744 |
| 2025-07-15 | 38.57 | $39.09 | 19621 |
| 2025-07-14 | 38.51 | $39.11 | 10600 |
| 2025-07-11 | 38.45 | $39.03 | 129400 |
| 2025-07-10 | 38.39 | $39.08 | 278303 |
| 2025-07-09 | 38.31 | $39.03 | 10900 |
| 2025-07-08 | 38.24 | $38.83 | 138545 |
| 2025-07-07 | 38.17 | $38.76 | 18627 |
| 2025-07-03 | 38.11 | $38.94 | 104848 |
| 2025-07-02 | 38.03 | $38.80 | 324600 |
| 2025-07-01 | 37.94 | $38.67 | 42725 |
| 2025-06-30 | 37.87 | $38.69 | 224100 |
| 2025-06-27 | 37.78 | $38.55 | 12100 |
| 2025-06-26 | 37.70 | $38.43 | 8604 |
| 2025-06-25 | 37.62 | $38.23 | 16908 |
| 2025-06-24 | 37.56 | $38.20 | 324500 |
| 2025-06-23 | 37.49 | $37.87 | 50443 |
| 2025-06-20 | 37.45 | $37.57 | 17600 |
| 2025-06-18 | 37.44 | $37.63 | 45400 |
| 2025-06-17 | 37.42 | $37.62 | 18400 |
| 2025-06-16 | 37.40 | $37.85 | 12000 |
| 2025-06-13 | 37.35 | $37.55 | 34400 |
| 2025-06-12 | 37.33 | $37.88 | 208237 |
| 2025-06-11 | 37.27 | $37.79 | 37700 |
| 2025-06-10 | 37.22 | $37.85 | 14807 |
| 2025-06-09 | 37.15 | $37.70 | 29714 |
| 2025-06-06 | 37.09 | $37.69 | 11524 |
| 2025-06-05 | 37.03 | $37.39 | 25700 |
| 2025-06-04 | 36.99 | $37.55 | 7500 |
| 2025-06-03 | 36.93 | $37.56 | 279234 |
| 2025-06-02 | 36.87 | $37.35 | 4627 |
| 2025-05-30 | 36.82 | $37.28 | 10406 |
| 2025-05-29 | 36.77 | $37.29 | 13415 |
| 2025-05-28 | 36.71 | $37.14 | 288021 |
| 2025-05-27 | 36.67 | $37.31 | 9833 |
| 2025-05-23 | 36.60 | $36.79 | 18342 |
| 2025-05-22 | 36.58 | $36.92 | 272644 |
| 2025-05-21 | 36.55 | $36.98 | 21300 |
| 2025-05-20 | 36.50 | $37.35 | 150700 |
| 2025-05-19 | 36.41 | $37.43 | 10500 |
| 2025-05-16 | 36.31 | $37.46 | 6000 |
| 2025-05-15 | 36.18 | $37.22 | 11400 |
| 2025-05-14 | 36.07 | $37.10 | 29900 |
| 2025-05-13 | 35.97 | $37.05 | 104600 |
| 2025-05-12 | 35.85 | $36.89 | 405400 |
| 2025-05-09 | 35.74 | $36.13 | 9600 |
| 2025-05-08 | 35.70 | $36.21 | 180100 |
| 2025-05-07 | 35.65 | $36.03 | 11700 |
| 2025-05-06 | 35.61 | $36.00 | 9400 |
| 2025-05-05 | 35.57 | $36.16 | 5520 |
| 2025-05-02 | 35.51 | $36.29 | 14200 |
| 2025-05-01 | 35.42 | $35.99 | 10833 |
| 2025-04-30 | 35.36 | $35.84 | 13637 |
| 2025-04-29 | 35.31 | $35.81 | 15939 |
| 2025-04-28 | 35.26 | $35.69 | 11420 |
| 2025-04-25 | 35.22 | $35.64 | 23611 |
| 2025-04-24 | 35.17 | $35.51 | 54137 |
| 2025-04-23 | 35.14 | $35.19 | 12714 |
| 2025-04-22 | 35.13 | $34.82 | 5734 |
| 2025-04-21 | 35.16 | $34.36 | 7500 |
| 2025-04-17 | 35.25 | $34.79 | 26832 |
| 2025-04-16 | 35.30 | $34.72 | 19400 |
| 2025-04-15 | 35.36 | $35.19 | 6337 |
| 2025-04-14 | 35.38 | $35.24 | 24600 |
| 2025-04-11 | 35.39 | $35.01 | 21944 |
| 2025-04-10 | 35.43 | $34.62 | 350100 |
| 2025-04-09 | 35.51 | $35.28 | 63640 |
| 2025-04-08 | 35.54 | $33.55 | 23300 |
| 2025-04-07 | 35.75 | $33.96 | 887344 |
| 2025-04-04 | 35.94 | $33.95 | 90000 |
| 2025-04-03 | 36.15 | $35.15 | 77000 |
| 2025-04-02 | 36.25 | $36.20 | 14600 |
| 2025-04-01 | 36.26 | $36.02 | 5400 |
| 2025-03-31 | 36.28 | $35.95 | 21910 |
| 2025-03-28 | 36.32 | $35.79 | 7128 |
| 2025-03-27 | 36.37 | $36.22 | 33100 |
| 2025-03-26 | 36.39 | $36.30 | 8200 |
| 2025-03-25 | 36.40 | $36.58 | 7900 |
| 2025-03-24 | 36.38 | $36.56 | 10600 |
| 2025-03-21 | 36.36 | $36.14 | 4400 |
| 2025-03-20 | 36.38 | $36.14 | 7600 |
| 2025-03-19 | 36.41 | $36.19 | 10600 |
| 2025-03-18 | 36.43 | $35.92 | 13000 |
| 2025-03-17 | 36.48 | $36.20 | 7900 |
| 2025-03-14 | 36.51 | $36.05 | 6300 |
| 2025-03-13 | 36.56 | $35.58 | 9900 |
| 2025-03-12 | 36.67 | $35.88 | 13700 |
| 2025-03-11 | 36.75 | $35.75 | 37100 |
| 2025-03-10 | 36.85 | $35.91 | 20400 |
| 2025-03-07 | 36.95 | $36.52 | 3200 |
| 2025-03-06 | 37.00 | $36.37 | 15500 |
| 2025-03-05 | 37.06 | $36.73 | 13000 |
| 2025-03-04 | 37.10 | $36.53 | 11300 |
| 2025-03-03 | 37.16 | $36.71 | 28800 |
| 2025-02-28 | 37.21 | $37.04 | 38500 |
| 2025-02-27 | 37.22 | $36.83 | 20800 |
| 2025-02-26 | 37.27 | $37.11 | 9900 |
| 2025-02-25 | 37.28 | $37.10 | 63500 |
| 2025-02-24 | 37.30 | $37.20 | 16100 |
| 2025-02-21 | 37.31 | $37.26 | 3600 |
| 2025-02-20 | 37.32 | $37.52 | 4900 |
| 2025-02-19 | 37.30 | $37.56 | 11000 |
| 2025-02-18 | 37.27 | $37.50 | 6800 |
| 2025-02-14 | 37.24 | $37.49 | 4800 |
| 2025-02-13 | 37.22 | $37.45 | 14600 |
| 2025-02-12 | 37.19 | $37.31 | 28100 |
| 2025-02-11 | 37.18 | $37.35 | 11000 |
| 2025-02-10 | 37.16 | $37.35 | 100100 |
| 2025-02-07 | 37.15 | $37.24 | 7400 |
| 2025-02-06 | 37.14 | $37.36 | 48600 |
| 2025-02-05 | 37.11 | $37.30 | 18700 |
| 2025-02-04 | 37.09 | $37.24 | 10500 |
| 2025-02-03 | 37.08 | $37.09 | 304200 |
| 2025-01-31 | 37.07 | $37.23 | 9400 |
| 2025-01-30 | 37.06 | $37.28 | 30300 |
| 2025-01-29 | 37.03 | $37.22 | 6500 |
| 2025-01-28 | 37.02 | $37.30 | 11100 |
| 2025-01-27 | 36.99 | $37.16 | 9300 |
| 2025-01-24 | 36.97 | $37.34 | 7800 |
| 2025-01-23 | 36.93 | $37.35 | 8800 |
| 2025-01-22 | 36.88 | $37.28 | 12800 |
| 2025-01-21 | 36.84 | $37.21 | 49200 |
| 2025-01-17 | 36.80 | $37.04 | 318300 |
| 2025-01-16 | 36.78 | $36.92 | 7200 |
| 2025-01-15 | 36.76 | $36.94 | 14800 |
| 2025-01-14 | 36.74 | $36.57 | 13900 |
| 2025-01-13 | 36.76 | $36.54 | 14400 |
| 2025-01-10 | 36.79 | $36.50 | 47000 |
| 2025-01-08 | 36.82 | $36.78 | 5900 |
| 2025-01-07 | 36.82 | $36.74 | 132900 |
| 2025-01-06 | 36.83 | $36.93 | 31900 |
| 2025-01-03 | 36.82 | $36.86 | 3300 |
| 2025-01-02 | 36.81 | $36.63 | 5600 |
| 2024-12-31 | 36.83 | $36.67 | 14100 |
| 2024-12-30 | 36.85 | $36.76 | 5700 |
| 2024-12-27 | 36.86 | $36.89 | 10800 |
| 2024-12-26 | 36.86 | $37.05 | 13500 |
| 2024-12-24 | 36.84 | $37.03 | 6200 |
| 2024-12-23 | 36.81 | $36.85 | 17900 |
| 2024-12-20 | 36.81 | $36.69 | 16900 |
| 2024-12-19 | 36.82 | $36.50 | 37400 |
| 2024-12-18 | 36.86 | $36.55 | 9300 |
| 2024-12-17 | 36.89 | $37.00 | 9100 |
| 2024-12-16 | 36.88 | $37.02 | 29900 |
| 2024-12-13 | 36.86 | $37.01 | 30500 |
| 2024-12-12 | 36.85 | $37.00 | 305200 |
| 2024-12-11 | 36.83 | $37.08 | 14700 |
| 2024-12-10 | 36.81 | $36.96 | 9400 |
| 2024-12-09 | 36.79 | $36.99 | 7600 |
| 2024-12-06 | 36.77 | $37.04 | 9900 |
| 2024-12-05 | 36.74 | $37.03 | 5200 |
| 2024-12-04 | 36.71 | $37.02 | 86600 |
| 2024-12-03 | 36.68 | $36.99 | 13400 |
| 2024-12-02 | 36.64 | $36.95 | 10200 |
| 2024-11-29 | 36.61 | $36.96 | 1900 |
| 2024-11-27 | 36.58 | $36.80 | 8800 |
| 2024-11-26 | 36.55 | $36.91 | 6900 |
| 2024-11-25 | 36.51 | $36.78 | 31300 |
| 2024-11-22 | 36.49 | $36.71 | 5800 |
| 2024-11-21 | 36.46 | $36.65 | 11100 |
| 2024-11-20 | 36.44 | $36.55 | 23300 |
| 2024-11-19 | 36.43 | $36.61 | 43100 |
| 2024-11-18 | 36.41 | $36.52 | 18800 |
| 2024-11-15 | 36.40 | $36.41 | 35800 |
| 2024-11-14 | 36.40 | $36.65 | 12600 |
| 2024-11-13 | 36.38 | $36.71 | 28000 |
| 2024-11-12 | 36.34 | $36.73 | 18400 |
| 2024-11-11 | 36.30 | $36.75 | 10900 |
| 2024-11-08 | 36.25 | $36.74 | 8500 |
| 2024-11-07 | 36.20 | $36.67 | 13300 |
| 2024-11-06 | 36.15 | $36.54 | 479100 |
| 2024-11-05 | 36.11 | $36.16 | 6100 |
| 2024-11-04 | 36.10 | $35.92 | 16800 |
| 2024-11-01 | 36.12 | $35.99 | 10600 |
| 2024-10-31 | 36.14 | $35.91 | 73100 |
| 2024-10-30 | 36.16 | $36.26 | 7000 |
| 2024-10-29 | 36.15 | $36.31 | 32800 |
| 2024-10-28 | 36.14 | $36.30 | 32200 |
| 2024-10-25 | 36.12 | $36.26 | 123700 |
| 2024-10-24 | 36.10 | $36.21 | 6400 |
| 2024-10-23 | 36.09 | $36.17 | 52700 |
| 2024-10-22 | 36.08 | $36.33 | 105200 |
| 2024-10-21 | 36.06 | $36.31 | 10000 |
| 2024-10-18 | 36.03 | $36.33 | 35600 |
| 2024-10-17 | 36.00 | $36.28 | 10400 |
| 2024-10-16 | 35.97 | $36.27 | 88800 |
| 2024-10-15 | 35.94 | $36.20 | 22600 |
| 2024-10-14 | 35.91 | $36.28 | 28900 |
| 2024-10-11 | 35.87 | $36.16 | 47000 |
| 2024-10-10 | 35.84 | $36.08 | 25200 |
| 2024-10-09 | 35.82 | $36.10 | 19400 |
| 2024-10-08 | 35.79 | $36.07 | 15600 |
| 2024-10-07 | 35.76 | $35.80 | 14100 |
| 2024-10-04 | 35.75 | $36.00 | 11600 |
| 2024-10-03 | 35.73 | $35.84 | 7400 |
| 2024-10-02 | 35.72 | $35.91 | 17200 |
| 2024-10-01 | 35.70 | $35.88 | 22900 |
| 2024-09-30 | 35.68 | $36.03 | 2700 |
| 2024-09-27 | 35.64 | $35.99 | 9300 |
| 2024-09-26 | 35.60 | $35.99 | 104300 |
| 2024-09-25 | 35.56 | $35.96 | 21800 |
| 2024-09-24 | 35.52 | $36.02 | 2500 |
| 2024-09-23 | 35.47 | $35.91 | 77900 |
| 2024-09-20 | 35.42 | $35.85 | 499600 |
| 2024-09-19 | 35.38 | $35.85 | 31500 |
| 2024-09-18 | 35.33 | $35.57 | 24100 |
| 2024-09-17 | 35.30 | $35.66 | 39400 |
| 2024-09-16 | 35.26 | $35.65 | 9500 |
| 2024-09-13 | 35.22 | $35.58 | 9800 |
| 2024-09-12 | 35.18 | $35.47 | 7700 |
| 2024-09-11 | 35.15 | $35.33 | 13400 |
| 2024-09-10 | 35.14 | $35.13 | 12700 |
| 2024-09-09 | 35.14 | $35.06 | 40900 |
| 2024-09-06 | 35.14 | $34.81 | 6800 |
| 2024-09-05 | 35.18 | $35.15 | 19200 |
| 2024-09-04 | 35.18 | $35.18 | 7000 |
| 2024-09-03 | 35.18 | $35.23 | 31400 |
| 2024-08-30 | 35.18 | $35.58 | 47300 |
| 2024-08-29 | 35.14 | $35.41 | 40300 |
| 2024-08-28 | 35.11 | $35.42 | 11000 |
| 2024-08-27 | 35.07 | $35.53 | 45900 |
| 2024-08-26 | 35.03 | $35.44 | 44100 |
| 2024-08-23 | 34.98 | $35.48 | 30500 |
| 2024-08-22 | 34.93 | $35.31 | 23200 |
| 2024-08-21 | 34.89 | $35.45 | 126800 |
| 2024-08-20 | 34.83 | $35.37 | 39200 |
| 2024-08-19 | 34.77 | $35.40 | 64500 |
| 2024-08-16 | 34.71 | $35.26 | 51200 |
| 2024-08-15 | 34.65 | $35.18 | 194200 |
| 2024-08-14 | 34.59 | $34.93 | 77200 |
| 2024-08-13 | 34.56 | $34.82 | 94000 |
| 2024-08-12 | 34.53 | $34.47 | 113100 |
| 2024-08-09 | 34.54 | $34.47 | 98100 |
| 2024-08-08 | 34.54 | $34.32 | 73100 |
| 2024-08-07 | 34.57 | $33.92 | 697500 |
| 2024-08-06 | 34.63 | $34.05 | 322400 |
| 2024-08-05 | 34.70 | $33.90 | 830700 |
| 2024-08-02 | 34.78 | $34.42 | 95600 |
| 2024-08-01 | 34.82 | $34.77 | 173500 |
| 2024-07-31 | 34.82 | $35.01 | 93200 |
| 2024-07-30 | 34.80 | $34.73 | 155100 |
| 2024-07-29 | 34.81 | $34.82 | 119300 |
| 2024-07-26 | 34.81 | $34.78 | 151000 |
| 2024-07-25 | 34.81 | $34.61 | 149100 |
| 2024-07-24 | 34.83 | $34.67 | 256800 |
| 2024-07-23 | 34.85 | $35.08 | 489600 |
| 2024-07-22 | 34.83 | $35.10 | 488600 |
| 2024-07-19 | 34.80 | $34.94 | 886400 |
| 2024-07-18 | 34.78 | $34.90 | 239900 |
| 2024-07-17 | 34.77 | $34.88 | 48000 |
| 2024-07-16 | 34.76 | $34.88 | 112400 |
| 2024-07-15 | 34.75 | $34.87 | 19900 |
| 2024-07-12 | 34.74 | $34.84 | 70200 |
| 2024-07-11 | 34.73 | $34.85 | 194200 |
| 2024-07-10 | 34.71 | $34.84 | 42600 |
| 2024-07-09 | 34.70 | $34.83 | 58000 |
| 2024-07-08 | 34.68 | $34.85 | 54700 |
| 2024-07-05 | 34.67 | $34.83 | 3300 |
| 2024-07-03 | 34.65 | $34.81 | 19000 |
| 2024-07-02 | 34.63 | $34.79 | 87400 |
| 2024-07-01 | 34.62 | $34.77 | 6500 |
| 2024-06-28 | 34.60 | $34.75 | 15700 |
| 2024-06-27 | 34.59 | $34.75 | 15000 |
| 2024-06-26 | 34.57 | $34.73 | 17000 |
| 2024-06-25 | 34.55 | $34.71 | 15500 |
| 2024-06-24 | 34.53 | $34.71 | 13500 |
| 2024-06-21 | 34.52 | $34.71 | 12400 |
| 2024-06-20 | 34.50 | $34.69 | 14200 |
| 2024-06-18 | 34.47 | $34.67 | 13400 |
| 2024-06-17 | 34.45 | $34.68 | 8000 |
| 2024-06-14 | 34.43 | $34.65 | 18300 |
| 2024-06-13 | 34.41 | $34.64 | 59600 |
| 2024-06-12 | 34.38 | $34.63 | 18800 |
| 2024-06-11 | 34.36 | $34.58 | 10300 |
| 2024-06-10 | 34.33 | $34.58 | 11000 |
| 2024-06-07 | 34.31 | $34.54 | 6900 |
| 2024-06-06 | 34.28 | $34.51 | 11100 |
| 2024-06-05 | 34.26 | $34.53 | 3900 |
| 2024-06-04 | 34.23 | $34.42 | 36800 |
| 2024-06-03 | 34.21 | $34.41 | 193000 |
| 2024-05-31 | 34.19 | $34.40 | 10700 |
| 2024-05-30 | 34.17 | $34.29 | 4600 |
| 2024-05-29 | 34.15 | $34.34 | 8300 |
| 2024-05-28 | 34.13 | $34.41 | 22600 |
| 2024-05-24 | 34.11 | $34.41 | 29300 |
| 2024-05-23 | 34.07 | $34.31 | 12500 |
| 2024-05-22 | 34.05 | $34.37 | 37900 |
| 2024-05-21 | 34.01 | $34.40 | 7900 |
| 2024-05-20 | 33.97 | $34.35 | 3700 |
| 2024-05-17 | 33.93 | $34.34 | 65800 |
| 2024-05-16 | 33.89 | $34.30 | 32800 |
| 2024-05-15 | 33.85 | $34.32 | 6800 |
| 2024-05-14 | 33.80 | $34.18 | 16100 |
| 2024-05-13 | 33.76 | $34.13 | 6500 |
| 2024-05-10 | 33.72 | $34.11 | 16000 |
| 2024-05-09 | 33.68 | $34.07 | 4600 |
| 2024-05-08 | 33.64 | $34.01 | 13200 |
| 2024-05-07 | 33.60 | $33.98 | 11100 |
| 2024-05-06 | 33.56 | $33.94 | 5600 |
| 2024-05-03 | 33.52 | $33.78 | 2500 |
| 2024-05-02 | 33.49 | $33.52 | 8500 |
| 2024-05-01 | 33.49 | $33.35 | 8300 |
| 2024-04-30 | 33.50 | $33.45 | 42800 |
| 2024-04-29 | 33.51 | $33.71 | 18100 |
| 2024-04-26 | 33.49 | $33.61 | 5200 |
| 2024-04-25 | 33.48 | $33.42 | 7600 |
| 2024-04-24 | 33.48 | $33.51 | 5100 |
| 2024-04-23 | 33.48 | $33.49 | 9300 |
| 2024-04-22 | 33.48 | $33.26 | 24500 |
| 2024-04-19 | 33.50 | $33.09 | 19900 |
| 2024-04-18 | 33.54 | $33.28 | 65400 |
| 2024-04-17 | 33.57 | $33.27 | 10900 |
| 2024-04-16 | 33.60 | $33.35 | 4600 |
| 2024-04-15 | 33.63 | $33.37 | 6300 |
| 2024-04-12 | 33.66 | $33.56 | 1700 |
| 2024-04-11 | 33.67 | $33.78 | 2600 |
| 2024-04-10 | 33.65 | $33.65 | 12700 |
| 2024-04-09 | 33.65 | $33.78 | 12200 |
| 2024-04-08 | 33.64 | $33.75 | 7300 |
| 2024-04-05 | 33.63 | $33.73 | 14800 |
| 2024-04-04 | 33.62 | $33.58 | 3900 |
| 2024-04-03 | 33.62 | $33.75 | 22500 |
| 2024-04-02 | 33.61 | $33.74 | 49200 |
| 2024-04-01 | 33.60 | $33.82 | 11400 |
| 2024-03-28 | 33.57 | $33.87 | 14200 |
| 2024-03-27 | 33.54 | $33.82 | 20100 |
| 2024-03-26 | 33.51 | $33.73 | 6800 |
| 2024-03-25 | 33.49 | $33.74 | 12400 |
| 2024-03-22 | 33.46 | $33.79 | 20600 |
| 2024-03-21 | 33.43 | $33.78 | 13600 |
| 2024-03-20 | 33.39 | $33.71 | 726100 |
| 2024-03-19 | 33.36 | $33.60 | 12500 |
| 2024-03-18 | 33.33 | $33.51 | 137000 |
| 2024-03-15 | 33.31 | $33.44 | 12300 |
| 2024-03-14 | 33.30 | $33.53 | 64800 |
| 2024-03-13 | 33.27 | $33.54 | 38100 |
| 2024-03-12 | 33.25 | $33.56 | 5800 |
| 2024-03-11 | 33.21 | $33.40 | 34700 |
| 2024-03-08 | 33.19 | $33.41 | 41900 |
| 2024-03-07 | 33.17 | $33.48 | 104800 |
| 2024-03-06 | 33.14 | $33.35 | 11800 |
| 2024-03-05 | 33.12 | $33.29 | 11700 |
| 2024-03-04 | 33.10 | $33.43 | 19800 |
| 2024-03-01 | 33.06 | $33.45 | 9900 |
| 2024-02-29 | 33.02 | $33.35 | 25900 |
| 2024-02-28 | 32.99 | $33.28 | 7200 |
| 2024-02-27 | 32.96 | $33.30 | 11500 |
| 2024-02-26 | 32.92 | $33.28 | 18700 |
| 2024-02-23 | 32.88 | $33.28 | 17500 |
| 2024-02-22 | 32.84 | $33.23 | 179600 |
| 2024-02-21 | 32.80 | $32.95 | 60800 |
| 2024-02-20 | 32.79 | $32.94 | 208100 |
| 2024-02-16 | 32.77 | $33.02 | 71400 |
| 2024-02-15 | 32.74 | $33.13 | 16800 |
| 2024-02-14 | 32.70 | $33.01 | 29800 |
| 2024-02-13 | 32.67 | $32.83 | 39900 |
| 2024-02-12 | 32.65 | $33.06 | 118800 |
| 2024-02-09 | 32.61 | $33.07 | 26900 |
| 2024-02-08 | 32.56 | $32.97 | 16000 |
| 2024-02-07 | 32.52 | $32.97 | 19000 |
| 2024-02-06 | 32.47 | $32.84 | 14200 |
| 2024-02-05 | 32.44 | $32.78 | 12200 |
| 2024-02-02 | 32.40 | $32.83 | 47400 |
| 2024-02-01 | 32.35 | $32.66 | 23400 |
| 2024-01-31 | 32.32 | $32.43 | 106400 |
| 2024-01-30 | 32.31 | $32.72 | 56700 |
| 2024-01-29 | 32.27 | $32.73 | 28200 |
| 2024-01-26 | 32.22 | $32.60 | 86900 |
| 2024-01-25 | 32.18 | $32.65 | 69000 |
| 2024-01-24 | 32.13 | $32.52 | 11100 |
| 2024-01-23 | 32.09 | $32.52 | 154400 |
| 2024-01-22 | 32.04 | $32.47 | 115300 |
| 2024-01-19 | 32.00 | $32.41 | 11300 |
| 2024-01-18 | 31.95 | $32.17 | 83500 |
| 2024-01-17 | 31.93 | $31.99 | 36600 |
| 2024-01-16 | 31.92 | $32.09 | 150400 |
| 2024-01-12 | 31.91 | $32.17 | 35400 |
| 2024-01-11 | 31.88 | $32.14 | 192800 |
| 2024-01-10 | 31.85 | $32.17 | 220700 |
| 2024-01-09 | 31.82 | $32.04 | 115400 |
| 2024-01-08 | 31.79 | $32.06 | 17900 |
| 2024-01-05 | 31.76 | $31.80 | 38800 |
| 2024-01-04 | 31.76 | $31.76 | 50600 |
| 2024-01-03 | 31.76 | $31.83 | 138700 |
| 2024-01-02 | 31.75 | $31.98 | 91100 |
| 2023-12-29 | 31.73 | $32.08 | 37000 |
| 2023-12-28 | 31.69 | $32.12 | 110000 |
| 2023-12-27 | 31.65 | $32.12 | 25800 |
| 2023-12-26 | 31.60 | $32.07 | 23000 |
| 2023-12-22 | 31.55 | $32.01 | 138700 |
| 2023-12-21 | 31.50 | $31.99 | 20200 |
| 2023-12-20 | 31.45 | $31.73 | 34900 |
| 2023-12-19 | 31.42 | $32.07 | 46400 |
| 2023-12-18 | 31.35 | $31.95 | 291800 |
| 2023-12-15 | 31.29 | $31.84 | 11700 |
| 2023-12-14 | 31.23 | $31.85 | 183000 |
| 2023-12-13 | 31.17 | $31.81 | 226200 |
| 2023-12-12 | 31.10 | $31.52 | 119400 |
| 2023-12-11 | 31.05 | $31.43 | 255600 |
| 2023-12-08 | 31.01 | $31.36 | 1.9M |
| 2023-12-07 | 30.98 | $31.33 | 32400 |
| 2023-12-06 | 30.94 | $31.18 | 18400 |
| 2023-12-05 | 30.91 | $31.20 | 10900 |
| 2023-12-04 | 30.88 | $31.26 | 13200 |
| 2023-12-01 | 30.84 | $31.31 | 48600 |
| 2023-11-30 | 30.80 | $31.20 | 374700 |
| 2023-11-29 | 30.75 | $31.11 | 273300 |
| 2023-11-28 | 30.72 | $31.12 | 61900 |
| 2023-11-27 | 30.67 | $31.15 | 26400 |
| 2023-11-24 | 30.62 | $31.14 | 3500 |
| 2023-11-22 | 30.57 | $31.12 | 33800 |
| 2023-11-21 | 30.51 | $31.05 | 69800 |
| 2023-11-20 | 30.45 | $31.11 | 587500 |
| 2023-11-17 | 30.38 | $30.94 | 78600 |
| 2023-11-16 | 30.32 | $30.92 | 301700 |
| 2023-11-15 | 30.26 | $30.90 | 30100 |
| 2023-11-14 | 30.19 | $30.89 | 39400 |
| 2023-11-13 | 30.12 | $30.49 | 16100 |
| 2023-11-10 | 30.08 | $30.54 | 35100 |
| 2023-11-09 | 30.03 | $30.27 | 52100 |
| 2023-11-08 | 30.01 | $30.41 | 78500 |
| 2023-11-07 | 29.97 | $30.35 | 44200 |
| 2023-11-06 | 29.93 | $30.31 | 15400 |
| 2023-11-03 | 29.89 | $30.29 | 54000 |
| 2023-11-02 | 29.85 | $30.15 | 25800 |
| 2023-11-01 | 29.81 | $29.82 | 10500 |
| 2023-10-31 | 29.81 | $29.64 | 7900 |
| 2023-10-30 | 29.83 | $29.53 | 8500 |
| 2023-10-27 | 29.86 | $29.29 | 72200 |
| 2023-10-26 | 29.92 | $29.38 | 25700 |
| 2023-10-25 | 29.98 | $29.59 | 22300 |
| 2023-10-24 | 30.02 | $29.78 | 5100 |
| 2023-10-23 | 30.05 | $29.66 | 36200 |
| 2023-10-20 | 30.09 | $29.66 | 19200 |
| 2023-10-19 | 30.13 | $29.89 | 69600 |
| 2023-10-18 | 30.16 | $30.03 | 13400 |
| 2023-10-17 | 30.17 | $30.29 | 26700 |
| 2023-10-16 | 30.16 | $30.28 | 22100 |
| 2023-10-13 | 30.14 | $30.10 | 11100 |
| 2023-10-12 | 30.15 | $30.23 | 41300 |
| 2023-10-11 | 30.14 | $30.30 | 13100 |
| 2023-10-10 | 30.12 | $30.25 | 13200 |
| 2023-10-09 | 30.11 | $30.12 | 11800 |
| 2023-10-06 | 30.11 | $30.00 | 50600 |
| 2023-10-05 | 30.12 | $29.80 | 11500 |
| 2023-10-04 | 30.16 | $29.84 | 11700 |
| 2023-10-03 | 30.19 | $29.64 | 15000 |
| 2023-10-02 | 30.25 | $29.93 | 8000 |
| 2023-09-29 | 30.28 | $29.94 | 24200 |
| 2023-09-28 | 30.32 | $29.99 | 15400 |
| 2023-09-27 | 30.35 | $29.87 | 11300 |
| 2023-09-26 | 30.40 | $29.87 | 27600 |
| 2023-09-25 | 30.46 | $30.12 | 44400 |
| 2023-09-22 | 30.49 | $30.05 | 104300 |
| 2023-09-21 | 30.54 | $30.08 | 166100 |
| 2023-09-20 | 30.59 | $30.38 | 279900 |
| 2023-09-19 | 30.61 | $30.54 | 10000 |
| 2023-09-18 | 30.61 | $30.59 | 413500 |
| 2023-09-15 | 30.62 | $30.58 | 26100 |
| 2023-09-14 | 30.62 | $30.81 | 79900 |
| 2023-09-13 | 30.60 | $30.66 | 65500 |
| 2023-09-12 | 30.60 | $30.62 | 93200 |
| 2023-09-11 | 30.59 | $30.67 | 89100 |
| 2023-09-08 | 30.58 | $30.59 | 24600 |
| 2023-09-07 | 30.58 | $30.58 | 71600 |
| 2023-09-06 | 30.58 | $30.58 | 73000 |
| 2023-09-05 | 30.58 | $30.70 | 49400 |
| 2023-09-01 | 30.57 | $30.77 | 118000 |
| 2023-08-31 | 30.55 | $30.76 | 290000 |
| 2023-08-30 | 30.53 | $30.79 | 203700 |
| 2023-08-29 | 30.50 | $30.70 | 33300 |
| 2023-08-28 | 30.48 | $30.47 | 36800 |
| 2023-08-25 | 30.48 | $30.35 | 77900 |
| 2023-08-24 | 30.50 | $30.23 | 34700 |
| 2023-08-23 | 30.52 | $30.48 | 90800 |
| 2023-08-22 | 30.53 | $30.25 | 19000 |
| 2023-08-21 | 30.56 | $30.29 | 44000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
43.64
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.76
Average
36.82
Maximum
43.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.64 | $43.68 | 46319 |
| 2026-07-23 | 43.63 | $43.47 | 73915 |
| 2026-07-22 | 43.64 | $43.80 | 81200 |
| 2026-07-21 | 43.61 | $43.83 | 180249 |
| 2026-07-20 | 43.58 | $43.64 | 148427 |
| 2026-07-17 | 43.57 | $43.71 | 286736 |
| 2026-07-16 | 43.55 | $43.65 | 38100 |
| 2026-07-15 | 43.53 | $43.60 | 41600 |
| 2026-07-14 | 43.52 | $43.63 | 25800 |
| 2026-07-13 | 43.50 | $43.60 | 18937 |
| 2026-07-10 | 43.48 | $43.64 | 15506 |
| 2026-07-09 | 43.46 | $43.59 | 15800 |
| 2026-07-08 | 43.44 | $43.57 | 6049 |
| 2026-07-07 | 43.42 | $43.57 | 4927 |
| 2026-07-06 | 43.40 | $43.56 | 10041 |
| 2026-07-02 | 43.37 | $43.53 | 12628 |
| 2026-07-01 | 43.35 | $43.51 | 60448 |
| 2026-06-30 | 43.33 | $43.49 | 60300 |
| 2026-06-29 | 43.31 | $43.42 | 22810 |
| 2026-06-26 | 43.30 | $43.31 | 37020 |
| 2026-06-25 | 43.29 | $43.36 | 9300 |
| 2026-06-24 | 43.28 | $43.30 | 76646 |
| 2026-06-23 | 43.28 | $43.32 | 15500 |
| 2026-06-22 | 43.27 | $43.37 | 8009 |
| 2026-06-18 | 43.26 | $43.39 | 247100 |
| 2026-06-17 | 43.24 | $43.30 | 7000 |
| 2026-06-16 | 43.23 | $43.41 | 3532 |
| 2026-06-15 | 43.21 | $43.38 | 14200 |
| 2026-06-12 | 43.18 | $43.26 | 8538 |
| 2026-06-11 | 43.17 | $43.20 | 8200 |
| 2026-06-10 | 43.17 | $43.04 | 5912 |
| 2026-06-09 | 43.17 | $43.13 | 5936 |
| 2026-06-08 | 43.17 | $43.14 | 8941 |
| 2026-06-05 | 43.17 | $43.11 | 5500 |
| 2026-06-04 | 43.17 | $43.30 | 8400 |
| 2026-06-03 | 43.14 | $43.28 | 37541 |
| 2026-06-02 | 43.12 | $43.29 | 21914 |
| 2026-06-01 | 43.09 | $43.29 | 3823 |
| 2026-05-29 | 43.06 | $43.26 | 39309 |
| 2026-05-28 | 43.03 | $43.22 | 14300 |
| 2026-05-27 | 43.00 | $43.18 | 27700 |
| 2026-05-26 | 42.98 | $43.17 | 16326 |
| 2026-05-22 | 42.94 | $43.13 | 23000 |
| 2026-05-21 | 42.91 | $43.08 | 16508 |
| 2026-05-20 | 42.89 | $43.06 | 6926 |
| 2026-05-19 | 42.86 | $42.94 | 8400 |
| 2026-05-18 | 42.83 | $42.97 | 24400 |
| 2026-05-15 | 42.81 | $42.98 | 12727 |
| 2026-05-14 | 42.78 | $43.02 | 15900 |
| 2026-05-13 | 42.74 | $42.99 | 53000 |
| 2026-05-12 | 42.70 | $42.92 | 25600 |
| 2026-05-11 | 42.67 | $42.93 | 12100 |
| 2026-05-08 | 42.63 | $42.92 | 12400 |
| 2026-05-07 | 42.58 | $42.84 | 40036 |
| 2026-05-06 | 42.54 | $42.84 | 9800 |
| 2026-05-05 | 42.49 | $42.74 | 38900 |
| 2026-05-04 | 42.45 | $42.65 | 13205 |
| 2026-05-01 | 42.40 | $42.68 | 13200 |
| 2026-04-30 | 42.34 | $42.62 | 22400 |
| 2026-04-29 | 42.29 | $42.48 | 27800 |
| 2026-04-28 | 42.23 | $42.51 | 11618 |
| 2026-04-27 | 42.17 | $42.54 | 9526 |
| 2026-04-24 | 42.08 | $42.53 | 13000 |
| 2026-04-23 | 42.00 | $42.38 | 34443 |
| 2026-04-22 | 41.91 | $42.50 | 2249 |
| 2026-04-21 | 41.81 | $42.35 | 5000 |
| 2026-04-20 | 41.72 | $42.40 | 9120 |
| 2026-04-17 | 41.61 | $42.46 | 22500 |
| 2026-04-16 | 41.49 | $42.26 | 48500 |
| 2026-04-15 | 41.38 | $42.25 | 12615 |
| 2026-04-14 | 41.27 | $42.15 | 25100 |
| 2026-04-13 | 41.17 | $41.98 | 13900 |
| 2026-04-10 | 41.08 | $41.80 | 15145 |
| 2026-04-09 | 41.00 | $41.81 | 180800 |
| 2026-04-08 | 40.91 | $41.65 | 6700 |
| 2026-04-07 | 40.84 | $41.11 | 4839 |
| 2026-04-06 | 40.83 | $41.06 | 7023 |
| 2026-04-02 | 40.82 | $41.01 | 9500 |
| 2026-04-01 | 40.81 | $40.94 | 15024 |
| 2026-03-31 | 40.82 | $40.78 | 21600 |
| 2026-03-30 | 40.84 | $40.15 | 12620 |
| 2026-03-27 | 40.94 | $40.20 | 25629 |
| 2026-03-26 | 41.03 | $40.59 | 12547 |
| 2026-03-25 | 41.09 | $40.95 | 7837 |
| 2026-03-24 | 41.13 | $40.78 | 45700 |
| 2026-03-23 | 41.18 | $40.90 | 32800 |
| 2026-03-20 | 41.22 | $40.66 | 48912 |
| 2026-03-19 | 41.29 | $40.99 | 9000 |
| 2026-03-18 | 41.33 | $41.03 | 5213 |
| 2026-03-17 | 41.37 | $41.31 | 14900 |
| 2026-03-16 | 41.39 | $41.23 | 6300 |
| 2026-03-13 | 41.41 | $40.97 | 16800 |
| 2026-03-12 | 41.46 | $41.10 | 7900 |
| 2026-03-11 | 41.50 | $41.35 | 16800 |
| 2026-03-10 | 41.52 | $41.38 | 11205 |
| 2026-03-09 | 41.54 | $41.42 | 8444 |
| 2026-03-06 | 41.55 | $41.21 | 12132 |
| 2026-03-05 | 41.58 | $41.58 | 9121 |
| 2026-03-04 | 41.58 | $41.61 | 51100 |
| 2026-03-03 | 41.58 | $41.54 | 6541 |
| 2026-03-02 | 41.58 | $41.63 | 15704 |
| 2026-02-27 | 41.58 | $41.59 | 13500 |
| 2026-02-26 | 41.58 | $41.67 | 63043 |
| 2026-02-25 | 41.57 | $41.74 | 9700 |
| 2026-02-24 | 41.55 | $41.60 | 8445 |
| 2026-02-23 | 41.55 | $41.46 | 35500 |
| 2026-02-20 | 41.56 | $41.66 | 14313 |
| 2026-02-19 | 41.55 | $41.50 | 26800 |
| 2026-02-18 | 41.56 | $41.56 | 12200 |
| 2026-02-17 | 41.56 | $41.48 | 9403 |
| 2026-02-13 | 41.57 | $41.42 | 15900 |
| 2026-02-12 | 41.58 | $41.37 | 7800 |
| 2026-02-11 | 41.60 | $41.68 | 19133 |
| 2026-02-10 | 41.59 | $41.65 | 60200 |
| 2026-02-09 | 41.58 | $41.69 | 5532 |
| 2026-02-06 | 41.57 | $41.69 | 8031 |
| 2026-02-05 | 41.56 | $41.29 | 6901 |
| 2026-02-04 | 41.58 | $41.56 | 15400 |
| 2026-02-03 | 41.58 | $41.53 | 16600 |
| 2026-02-02 | 41.59 | $41.68 | 10847 |
| 2026-01-30 | 41.57 | $41.64 | 11419 |
| 2026-01-29 | 41.56 | $41.64 | 18702 |
| 2026-01-28 | 41.55 | $41.68 | 3807 |
| 2026-01-27 | 41.53 | $41.67 | 22248 |
| 2026-01-26 | 41.52 | $41.66 | 19900 |
| 2026-01-23 | 41.50 | $41.55 | 68122 |
| 2026-01-22 | 41.49 | $41.56 | 19009 |
| 2026-01-21 | 41.48 | $41.45 | 47419 |
| 2026-01-20 | 41.48 | $41.22 | 18000 |
| 2026-01-16 | 41.50 | $41.56 | 5500 |
| 2026-01-15 | 41.49 | $41.56 | 87600 |
| 2026-01-14 | 41.47 | $41.55 | 341621 |
| 2026-01-13 | 41.45 | $41.62 | 6434 |
| 2026-01-12 | 41.43 | $41.63 | 7600 |
| 2026-01-09 | 41.40 | $41.61 | 7400 |
| 2026-01-08 | 41.37 | $41.47 | 21636 |
| 2026-01-07 | 41.35 | $41.48 | 13518 |
| 2026-01-06 | 41.32 | $41.51 | 7011 |
| 2026-01-05 | 41.30 | $41.42 | 23700 |
| 2026-01-02 | 41.28 | $41.35 | 9000 |
| 2025-12-31 | 41.26 | $41.33 | 16804 |
| 2025-12-30 | 41.25 | $41.41 | 13400 |
| 2025-12-29 | 41.22 | $41.40 | 10338 |
| 2025-12-26 | 41.20 | $41.45 | 700 |
| 2025-12-24 | 41.16 | $41.43 | 10333 |
| 2025-12-23 | 41.13 | $41.43 | 12016 |
| 2025-12-22 | 41.09 | $41.36 | 412800 |
| 2025-12-19 | 41.05 | $41.18 | 30131 |
| 2025-12-18 | 41.03 | $41.07 | 11205 |
| 2025-12-17 | 41.01 | $40.86 | 14400 |
| 2025-12-16 | 41.01 | $41.04 | 6908 |
| 2025-12-15 | 40.99 | $41.14 | 16401 |
| 2025-12-12 | 40.96 | $41.10 | 9000 |
| 2025-12-11 | 40.93 | $41.19 | 43700 |
| 2025-12-10 | 40.89 | $41.16 | 14510 |
| 2025-12-09 | 40.85 | $41.03 | 13900 |
| 2025-12-08 | 40.83 | $41.04 | 7226 |
| 2025-12-05 | 40.80 | $41.09 | 62010 |
| 2025-12-04 | 40.76 | $41.04 | 19000 |
| 2025-12-03 | 40.73 | $41.11 | 126200 |
| 2025-12-02 | 40.69 | $40.97 | 5947 |
| 2025-12-01 | 40.66 | $40.94 | 6040 |
| 2025-11-28 | 40.63 | $40.99 | 1825 |
| 2025-11-26 | 40.60 | $40.88 | 20400 |
| 2025-11-25 | 40.58 | $40.76 | 12900 |
| 2025-11-24 | 40.57 | $40.59 | 12300 |
| 2025-11-21 | 40.57 | $40.32 | 9100 |
| 2025-11-20 | 40.61 | $40.16 | 12004 |
| 2025-11-19 | 40.66 | $40.42 | 14300 |
| 2025-11-18 | 40.69 | $40.35 | 10800 |
| 2025-11-17 | 40.73 | $40.52 | 13800 |
| 2025-11-14 | 40.76 | $40.64 | 7300 |
| 2025-11-13 | 40.77 | $40.59 | 11923 |
| 2025-11-12 | 40.78 | $40.85 | 27300 |
| 2025-11-11 | 40.77 | $40.86 | 10226 |
| 2025-11-10 | 40.75 | $40.88 | 6148 |
| 2025-11-07 | 40.73 | $40.61 | 17700 |
| 2025-11-06 | 40.74 | $40.66 | 17200 |
| 2025-11-05 | 40.73 | $40.76 | 3.1M |
| 2025-11-04 | 40.72 | $40.65 | 22600 |
| 2025-11-03 | 40.72 | $40.81 | 32723 |
| 2025-10-31 | 40.71 | $40.83 | 215500 |
| 2025-10-30 | 40.68 | $40.77 | 187700 |
| 2025-10-29 | 40.67 | $40.89 | 333900 |
| 2025-10-28 | 40.64 | $40.98 | 25803 |
| 2025-10-27 | 40.60 | $40.94 | 32901 |
| 2025-10-24 | 40.57 | $40.80 | 17600 |
| 2025-10-23 | 40.54 | $40.69 | 35929 |
| 2025-10-22 | 40.52 | $40.64 | 69000 |
| 2025-10-21 | 40.51 | $40.66 | 36239 |
| 2025-10-20 | 40.49 | $40.71 | 61430 |
| 2025-10-17 | 40.47 | $40.42 | 177423 |
| 2025-10-16 | 40.48 | $40.29 | 15700 |
| 2025-10-15 | 40.50 | $40.50 | 18800 |
| 2025-10-14 | 40.49 | $40.42 | 30739 |
| 2025-10-13 | 40.50 | $40.40 | 20100 |
| 2025-10-10 | 40.51 | $40.19 | 15400 |
| 2025-10-09 | 40.53 | $40.65 | 104100 |
| 2025-10-08 | 40.51 | $40.64 | 13314 |
| 2025-10-07 | 40.50 | $40.55 | 35200 |
| 2025-10-06 | 40.48 | $40.66 | 35035 |
| 2025-10-03 | 40.46 | $40.57 | 49228 |
| 2025-10-02 | 40.44 | $40.57 | 32500 |
| 2025-10-01 | 40.41 | $40.62 | 20800 |
| 2025-09-30 | 40.38 | $40.56 | 24746 |
| 2025-09-29 | 40.35 | $40.48 | 19400 |
| 2025-09-26 | 40.33 | $40.43 | 16400 |
| 2025-09-25 | 40.31 | $40.33 | 38645 |
| 2025-09-24 | 40.29 | $40.36 | 39700 |
| 2025-09-23 | 40.28 | $40.39 | 22900 |
| 2025-09-22 | 40.25 | $40.51 | 13214 |
| 2025-09-19 | 40.21 | $40.48 | 29210 |
| 2025-09-18 | 40.17 | $40.39 | 82900 |
| 2025-09-17 | 40.14 | $40.33 | 23200 |
| 2025-09-16 | 40.11 | $40.34 | 21920 |
| 2025-09-15 | 40.07 | $40.37 | 29309 |
| 2025-09-12 | 40.03 | $40.30 | 192300 |
| 2025-09-11 | 39.99 | $40.32 | 280300 |
| 2025-09-10 | 39.95 | $40.16 | 44416 |
| 2025-09-09 | 39.93 | $40.10 | 14700 |
| 2025-09-08 | 39.90 | $40.07 | 48701 |
| 2025-09-05 | 39.88 | $40.04 | 24400 |
| 2025-09-04 | 39.86 | $40.07 | 20900 |
| 2025-09-03 | 39.83 | $39.89 | 30100 |
| 2025-09-02 | 39.81 | $39.81 | 19510 |
| 2025-08-29 | 39.81 | $39.92 | 20000 |
| 2025-08-28 | 39.78 | $39.99 | 17500 |
| 2025-08-27 | 39.75 | $39.90 | 17100 |
| 2025-08-26 | 39.73 | $39.89 | 26700 |
| 2025-08-25 | 39.70 | $39.83 | 16400 |
| 2025-08-22 | 39.68 | $39.93 | 30836 |
| 2025-08-21 | 39.64 | $39.60 | 16500 |
| 2025-08-20 | 39.64 | $39.64 | 12700 |
| 2025-08-19 | 39.63 | $39.73 | 19200 |
| 2025-08-18 | 39.62 | $39.78 | 28100 |
| 2025-08-15 | 39.59 | $39.81 | 472940 |
| 2025-08-14 | 39.56 | $39.87 | 23906 |
| 2025-08-13 | 39.52 | $39.87 | 127900 |
| 2025-08-12 | 39.48 | $39.78 | 69715 |
| 2025-08-11 | 39.44 | $39.60 | 36100 |
| 2025-08-08 | 39.42 | $39.63 | 50100 |
| 2025-08-07 | 39.39 | $39.44 | 112600 |
| 2025-08-06 | 39.38 | $39.49 | 259300 |
| 2025-08-05 | 39.36 | $39.35 | 1.1M |
| 2025-08-04 | 39.35 | $39.42 | 265911 |
| 2025-08-01 | 39.33 | $39.13 | 133800 |
| 2025-07-31 | 39.34 | $39.35 | 313039 |
| 2025-07-30 | 39.33 | $39.46 | 159234 |
| 2025-07-29 | 39.30 | $39.49 | 539846 |
| 2025-07-28 | 39.26 | $39.58 | 249800 |
| 2025-07-25 | 39.21 | $39.55 | 95200 |
| 2025-07-24 | 39.16 | $39.47 | 159700 |
| 2025-07-23 | 39.11 | $39.46 | 225010 |
| 2025-07-22 | 39.05 | $39.30 | 354100 |
| 2025-07-21 | 39.01 | $39.27 | 501300 |
| 2025-07-18 | 38.96 | $39.27 | 4.7M |
| 2025-07-17 | 38.90 | $39.22 | 81100 |
| 2025-07-16 | 38.83 | $39.14 | 202744 |
| 2025-07-15 | 38.77 | $39.09 | 19621 |
| 2025-07-14 | 38.71 | $39.11 | 10600 |
| 2025-07-11 | 38.64 | $39.03 | 129400 |
| 2025-07-10 | 38.57 | $39.08 | 278303 |
| 2025-07-09 | 38.49 | $39.03 | 10900 |
| 2025-07-08 | 38.41 | $38.83 | 138545 |
| 2025-07-07 | 38.34 | $38.76 | 18627 |
| 2025-07-03 | 38.27 | $38.94 | 104848 |
| 2025-07-02 | 38.18 | $38.80 | 324600 |
| 2025-07-01 | 38.09 | $38.67 | 42725 |
| 2025-06-30 | 38.01 | $38.69 | 224100 |
| 2025-06-27 | 37.93 | $38.55 | 12100 |
| 2025-06-26 | 37.85 | $38.43 | 8604 |
| 2025-06-25 | 37.77 | $38.23 | 16908 |
| 2025-06-24 | 37.71 | $38.20 | 324500 |
| 2025-06-23 | 37.65 | $37.87 | 50443 |
| 2025-06-20 | 37.61 | $37.57 | 17600 |
| 2025-06-18 | 37.60 | $37.63 | 45400 |
| 2025-06-17 | 37.59 | $37.62 | 18400 |
| 2025-06-16 | 37.57 | $37.85 | 12000 |
| 2025-06-13 | 37.53 | $37.55 | 34400 |
| 2025-06-12 | 37.51 | $37.88 | 208237 |
| 2025-06-11 | 37.46 | $37.79 | 37700 |
| 2025-06-10 | 37.42 | $37.85 | 14807 |
| 2025-06-09 | 37.36 | $37.70 | 29714 |
| 2025-06-06 | 37.31 | $37.69 | 11524 |
| 2025-06-05 | 37.26 | $37.39 | 25700 |
| 2025-06-04 | 37.23 | $37.55 | 7500 |
| 2025-06-03 | 37.17 | $37.56 | 279234 |
| 2025-06-02 | 37.11 | $37.35 | 4627 |
| 2025-05-30 | 37.06 | $37.28 | 10406 |
| 2025-05-29 | 37.02 | $37.29 | 13415 |
| 2025-05-28 | 36.96 | $37.14 | 288021 |
| 2025-05-27 | 36.91 | $37.31 | 9833 |
| 2025-05-23 | 36.84 | $36.79 | 18342 |
| 2025-05-22 | 36.82 | $36.92 | 272644 |
| 2025-05-21 | 36.77 | $36.98 | 21300 |
| 2025-05-20 | 36.71 | $37.35 | 150700 |
| 2025-05-19 | 36.60 | $37.43 | 10500 |
| 2025-05-16 | 36.47 | $37.46 | 6000 |
| 2025-05-15 | 36.33 | $37.22 | 11400 |
| 2025-05-14 | 36.19 | $37.10 | 29900 |
| 2025-05-13 | 36.06 | $37.05 | 104600 |
| 2025-05-12 | 35.93 | $36.89 | 405400 |
| 2025-05-09 | 35.80 | $36.13 | 9600 |
| 2025-05-08 | 35.73 | $36.21 | 180100 |
| 2025-05-07 | 35.66 | $36.03 | 11700 |
| 2025-05-06 | 35.59 | $36.00 | 9400 |
| 2025-05-05 | 35.51 | $36.16 | 5520 |
| 2025-05-02 | 35.40 | $36.29 | 14200 |
| 2025-05-01 | 35.28 | $35.99 | 10833 |
| 2025-04-30 | 35.19 | $35.84 | 13637 |
| 2025-04-29 | 35.11 | $35.81 | 15939 |
| 2025-04-28 | 35.04 | $35.69 | 11420 |
| 2025-04-25 | 34.98 | $35.64 | 23611 |
| 2025-04-24 | 34.93 | $35.51 | 54137 |
| 2025-04-23 | 34.89 | $35.19 | 12714 |
| 2025-04-22 | 34.89 | $34.82 | 5734 |
| 2025-04-21 | 34.93 | $34.36 | 7500 |
| 2025-04-17 | 35.03 | $34.79 | 26832 |
| 2025-04-16 | 35.09 | $34.72 | 19400 |
| 2025-04-15 | 35.16 | $35.19 | 6337 |
| 2025-04-14 | 35.20 | $35.24 | 24600 |
| 2025-04-11 | 35.23 | $35.01 | 21944 |
| 2025-04-10 | 35.29 | $34.62 | 350100 |
| 2025-04-09 | 35.39 | $35.28 | 63640 |
| 2025-04-08 | 35.43 | $33.55 | 23300 |
| 2025-04-07 | 35.65 | $33.96 | 887344 |
| 2025-04-04 | 35.84 | $33.95 | 90000 |
| 2025-04-03 | 36.04 | $35.15 | 77000 |
| 2025-04-02 | 36.13 | $36.20 | 14600 |
| 2025-04-01 | 36.12 | $36.02 | 5400 |
| 2025-03-31 | 36.14 | $35.95 | 21910 |
| 2025-03-28 | 36.16 | $35.79 | 7128 |
| 2025-03-27 | 36.20 | $36.22 | 33100 |
| 2025-03-26 | 36.21 | $36.30 | 8200 |
| 2025-03-25 | 36.22 | $36.58 | 7900 |
| 2025-03-24 | 36.19 | $36.56 | 10600 |
| 2025-03-21 | 36.18 | $36.14 | 4400 |
| 2025-03-20 | 36.21 | $36.14 | 7600 |
| 2025-03-19 | 36.25 | $36.19 | 10600 |
| 2025-03-18 | 36.28 | $35.92 | 13000 |
| 2025-03-17 | 36.35 | $36.20 | 7900 |
| 2025-03-14 | 36.40 | $36.05 | 6300 |
| 2025-03-13 | 36.48 | $35.58 | 9900 |
| 2025-03-12 | 36.60 | $35.88 | 13700 |
| 2025-03-11 | 36.70 | $35.75 | 37100 |
| 2025-03-10 | 36.83 | $35.91 | 20400 |
| 2025-03-07 | 36.94 | $36.52 | 3200 |
| 2025-03-06 | 37.00 | $36.37 | 15500 |
| 2025-03-05 | 37.08 | $36.73 | 13000 |
| 2025-03-04 | 37.13 | $36.53 | 11300 |
| 2025-03-03 | 37.20 | $36.71 | 28800 |
| 2025-02-28 | 37.25 | $37.04 | 38500 |
| 2025-02-27 | 37.27 | $36.83 | 20800 |
| 2025-02-26 | 37.32 | $37.11 | 9900 |
| 2025-02-25 | 37.34 | $37.10 | 63500 |
| 2025-02-24 | 37.36 | $37.20 | 16100 |
| 2025-02-21 | 37.37 | $37.26 | 3600 |
| 2025-02-20 | 37.38 | $37.52 | 4900 |
| 2025-02-19 | 37.36 | $37.56 | 11000 |
| 2025-02-18 | 37.34 | $37.50 | 6800 |
| 2025-02-14 | 37.31 | $37.49 | 4800 |
| 2025-02-13 | 37.29 | $37.45 | 14600 |
| 2025-02-12 | 37.27 | $37.31 | 28100 |
| 2025-02-11 | 37.26 | $37.35 | 11000 |
| 2025-02-10 | 37.24 | $37.35 | 100100 |
| 2025-02-07 | 37.22 | $37.24 | 7400 |
| 2025-02-06 | 37.20 | $37.36 | 48600 |
| 2025-02-05 | 37.17 | $37.30 | 18700 |
| 2025-02-04 | 37.15 | $37.24 | 10500 |
| 2025-02-03 | 37.12 | $37.09 | 304200 |
| 2025-01-31 | 37.12 | $37.23 | 9400 |
| 2025-01-30 | 37.09 | $37.28 | 30300 |
| 2025-01-29 | 37.06 | $37.22 | 6500 |
| 2025-01-28 | 37.03 | $37.30 | 11100 |
| 2025-01-27 | 36.99 | $37.16 | 9300 |
| 2025-01-24 | 36.97 | $37.34 | 7800 |
| 2025-01-23 | 36.92 | $37.35 | 8800 |
| 2025-01-22 | 36.87 | $37.28 | 12800 |
| 2025-01-21 | 36.83 | $37.21 | 49200 |
| 2025-01-17 | 36.79 | $37.04 | 318300 |
| 2025-01-16 | 36.76 | $36.92 | 7200 |
| 2025-01-15 | 36.75 | $36.94 | 14800 |
| 2025-01-14 | 36.73 | $36.57 | 13900 |
| 2025-01-13 | 36.75 | $36.54 | 14400 |
| 2025-01-10 | 36.78 | $36.50 | 47000 |
| 2025-01-08 | 36.81 | $36.78 | 5900 |
| 2025-01-07 | 36.82 | $36.74 | 132900 |
| 2025-01-06 | 36.84 | $36.93 | 31900 |
| 2025-01-03 | 36.83 | $36.86 | 3300 |
| 2025-01-02 | 36.83 | $36.63 | 5600 |
| 2024-12-31 | 36.86 | $36.67 | 14100 |
| 2024-12-30 | 36.88 | $36.76 | 5700 |
| 2024-12-27 | 36.90 | $36.89 | 10800 |
| 2024-12-26 | 36.90 | $37.05 | 13500 |
| 2024-12-24 | 36.89 | $37.03 | 6200 |
| 2024-12-23 | 36.88 | $36.85 | 17900 |
| 2024-12-20 | 36.88 | $36.69 | 16900 |
| 2024-12-19 | 36.90 | $36.50 | 37400 |
| 2024-12-18 | 36.94 | $36.55 | 9300 |
| 2024-12-17 | 36.98 | $37.00 | 9100 |
| 2024-12-16 | 36.96 | $37.02 | 29900 |
| 2024-12-13 | 36.95 | $37.01 | 30500 |
| 2024-12-12 | 36.93 | $37.00 | 305200 |
| 2024-12-11 | 36.91 | $37.08 | 14700 |
| 2024-12-10 | 36.89 | $36.96 | 9400 |
| 2024-12-09 | 36.87 | $36.99 | 7600 |
| 2024-12-06 | 36.85 | $37.04 | 9900 |
| 2024-12-05 | 36.82 | $37.03 | 5200 |
| 2024-12-04 | 36.79 | $37.02 | 86600 |
| 2024-12-03 | 36.76 | $36.99 | 13400 |
| 2024-12-02 | 36.73 | $36.95 | 10200 |
| 2024-11-29 | 36.69 | $36.96 | 1900 |
| 2024-11-27 | 36.65 | $36.80 | 8800 |
| 2024-11-26 | 36.63 | $36.91 | 6900 |
| 2024-11-25 | 36.58 | $36.78 | 31300 |
| 2024-11-22 | 36.55 | $36.71 | 5800 |
| 2024-11-21 | 36.53 | $36.65 | 11100 |
| 2024-11-20 | 36.50 | $36.55 | 23300 |
| 2024-11-19 | 36.49 | $36.61 | 43100 |
| 2024-11-18 | 36.47 | $36.52 | 18800 |
| 2024-11-15 | 36.45 | $36.41 | 35800 |
| 2024-11-14 | 36.45 | $36.65 | 12600 |
| 2024-11-13 | 36.42 | $36.71 | 28000 |
| 2024-11-12 | 36.38 | $36.73 | 18400 |
| 2024-11-11 | 36.34 | $36.75 | 10900 |
| 2024-11-08 | 36.30 | $36.74 | 8500 |
| 2024-11-07 | 36.25 | $36.67 | 13300 |
| 2024-11-06 | 36.20 | $36.54 | 479100 |
| 2024-11-05 | 36.17 | $36.16 | 6100 |
| 2024-11-04 | 36.17 | $35.92 | 16800 |
| 2024-11-01 | 36.20 | $35.99 | 10600 |
| 2024-10-31 | 36.22 | $35.91 | 73100 |
| 2024-10-30 | 36.24 | $36.26 | 7000 |
| 2024-10-29 | 36.23 | $36.31 | 32800 |
| 2024-10-28 | 36.22 | $36.30 | 32200 |
| 2024-10-25 | 36.20 | $36.26 | 123700 |
| 2024-10-24 | 36.19 | $36.21 | 6400 |
| 2024-10-23 | 36.18 | $36.17 | 52700 |
| 2024-10-22 | 36.17 | $36.33 | 105200 |
| 2024-10-21 | 36.14 | $36.31 | 10000 |
| 2024-10-18 | 36.12 | $36.33 | 35600 |
| 2024-10-17 | 36.09 | $36.28 | 10400 |
| 2024-10-16 | 36.07 | $36.27 | 88800 |
| 2024-10-15 | 36.04 | $36.20 | 22600 |
| 2024-10-14 | 36.01 | $36.28 | 28900 |
| 2024-10-11 | 35.98 | $36.16 | 47000 |
| 2024-10-10 | 35.95 | $36.08 | 25200 |
| 2024-10-09 | 35.93 | $36.10 | 19400 |
| 2024-10-08 | 35.90 | $36.07 | 15600 |
| 2024-10-07 | 35.88 | $35.80 | 14100 |
| 2024-10-04 | 35.87 | $36.00 | 11600 |
| 2024-10-03 | 35.84 | $35.84 | 7400 |
| 2024-10-02 | 35.82 | $35.91 | 17200 |
| 2024-10-01 | 35.79 | $35.88 | 22900 |
| 2024-09-30 | 35.76 | $36.03 | 2700 |
| 2024-09-27 | 35.71 | $35.99 | 9300 |
| 2024-09-26 | 35.67 | $35.99 | 104300 |
| 2024-09-25 | 35.62 | $35.96 | 21800 |
| 2024-09-24 | 35.58 | $36.02 | 2500 |
| 2024-09-23 | 35.52 | $35.91 | 77900 |
| 2024-09-20 | 35.47 | $35.85 | 499600 |
| 2024-09-19 | 35.43 | $35.85 | 31500 |
| 2024-09-18 | 35.38 | $35.57 | 24100 |
| 2024-09-17 | 35.36 | $35.66 | 39400 |
| 2024-09-16 | 35.34 | $35.65 | 9500 |
| 2024-09-13 | 35.30 | $35.58 | 9800 |
| 2024-09-12 | 35.28 | $35.47 | 7700 |
| 2024-09-11 | 35.26 | $35.33 | 13400 |
| 2024-09-10 | 35.25 | $35.13 | 12700 |
| 2024-09-09 | 35.26 | $35.06 | 40900 |
| 2024-09-06 | 35.28 | $34.81 | 6800 |
| 2024-09-05 | 35.31 | $35.15 | 19200 |
| 2024-09-04 | 35.31 | $35.18 | 7000 |
| 2024-09-03 | 35.29 | $35.23 | 31400 |
| 2024-08-30 | 35.27 | $35.58 | 47300 |
| 2024-08-29 | 35.21 | $35.41 | 40300 |
| 2024-08-28 | 35.16 | $35.42 | 11000 |
| 2024-08-27 | 35.11 | $35.53 | 45900 |
| 2024-08-26 | 35.04 | $35.44 | 44100 |
| 2024-08-23 | 34.98 | $35.48 | 30500 |
| 2024-08-22 | 34.91 | $35.31 | 23200 |
| 2024-08-21 | 34.86 | $35.45 | 126800 |
| 2024-08-20 | 34.79 | $35.37 | 39200 |
| 2024-08-19 | 34.72 | $35.40 | 64500 |
| 2024-08-16 | 34.65 | $35.26 | 51200 |
| 2024-08-15 | 34.59 | $35.18 | 194200 |
| 2024-08-14 | 34.54 | $34.93 | 77200 |
| 2024-08-13 | 34.51 | $34.82 | 94000 |
| 2024-08-12 | 34.50 | $34.47 | 113100 |
| 2024-08-09 | 34.51 | $34.47 | 98100 |
| 2024-08-08 | 34.53 | $34.32 | 73100 |
| 2024-08-07 | 34.57 | $33.92 | 697500 |
| 2024-08-06 | 34.65 | $34.05 | 322400 |
| 2024-08-05 | 34.72 | $33.90 | 830700 |
| 2024-08-02 | 34.81 | $34.42 | 95600 |
| 2024-08-01 | 34.85 | $34.77 | 173500 |
| 2024-07-31 | 34.86 | $35.01 | 93200 |
| 2024-07-30 | 34.84 | $34.73 | 155100 |
| 2024-07-29 | 34.85 | $34.82 | 119300 |
| 2024-07-26 | 34.85 | $34.78 | 151000 |
| 2024-07-25 | 34.86 | $34.61 | 149100 |
| 2024-07-24 | 34.88 | $34.67 | 256800 |
| 2024-07-23 | 34.90 | $35.08 | 489600 |
| 2024-07-22 | 34.88 | $35.10 | 488600 |
| 2024-07-19 | 34.85 | $34.94 | 886400 |
| 2024-07-18 | 34.83 | $34.90 | 239900 |
| 2024-07-17 | 34.82 | $34.88 | 48000 |
| 2024-07-16 | 34.81 | $34.88 | 112400 |
| 2024-07-15 | 34.80 | $34.87 | 19900 |
| 2024-07-12 | 34.79 | $34.84 | 70200 |
| 2024-07-11 | 34.78 | $34.85 | 194200 |
| 2024-07-10 | 34.77 | $34.84 | 42600 |
| 2024-07-09 | 34.76 | $34.83 | 58000 |
| 2024-07-08 | 34.75 | $34.85 | 54700 |
| 2024-07-05 | 34.73 | $34.83 | 3300 |
| 2024-07-03 | 34.72 | $34.81 | 19000 |
| 2024-07-02 | 34.70 | $34.79 | 87400 |
| 2024-07-01 | 34.69 | $34.77 | 6500 |
| 2024-06-28 | 34.67 | $34.75 | 15700 |
| 2024-06-27 | 34.66 | $34.75 | 15000 |
| 2024-06-26 | 34.64 | $34.73 | 17000 |
| 2024-06-25 | 34.62 | $34.71 | 15500 |
| 2024-06-24 | 34.61 | $34.71 | 13500 |
| 2024-06-21 | 34.59 | $34.71 | 12400 |
| 2024-06-20 | 34.57 | $34.69 | 14200 |
| 2024-06-18 | 34.55 | $34.67 | 13400 |
| 2024-06-17 | 34.53 | $34.68 | 8000 |
| 2024-06-14 | 34.51 | $34.65 | 18300 |
| 2024-06-13 | 34.49 | $34.64 | 59600 |
| 2024-06-12 | 34.47 | $34.63 | 18800 |
| 2024-06-11 | 34.45 | $34.58 | 10300 |
| 2024-06-10 | 34.43 | $34.58 | 11000 |
| 2024-06-07 | 34.41 | $34.54 | 6900 |
| 2024-06-06 | 34.39 | $34.51 | 11100 |
| 2024-06-05 | 34.37 | $34.53 | 3900 |
| 2024-06-04 | 34.34 | $34.42 | 36800 |
| 2024-06-03 | 34.33 | $34.41 | 193000 |
| 2024-05-31 | 34.31 | $34.40 | 10700 |
| 2024-05-30 | 34.29 | $34.29 | 4600 |
| 2024-05-29 | 34.27 | $34.34 | 8300 |
| 2024-05-28 | 34.25 | $34.41 | 22600 |
| 2024-05-24 | 34.22 | $34.41 | 29300 |
| 2024-05-23 | 34.18 | $34.31 | 12500 |
| 2024-05-22 | 34.14 | $34.37 | 37900 |
| 2024-05-21 | 34.10 | $34.40 | 7900 |
| 2024-05-20 | 34.05 | $34.35 | 3700 |
| 2024-05-17 | 34.00 | $34.34 | 65800 |
| 2024-05-16 | 33.95 | $34.30 | 32800 |
| 2024-05-15 | 33.89 | $34.32 | 6800 |
| 2024-05-14 | 33.83 | $34.18 | 16100 |
| 2024-05-13 | 33.77 | $34.13 | 6500 |
| 2024-05-10 | 33.72 | $34.11 | 16000 |
| 2024-05-09 | 33.67 | $34.07 | 4600 |
| 2024-05-08 | 33.62 | $34.01 | 13200 |
| 2024-05-07 | 33.57 | $33.98 | 11100 |
| 2024-05-06 | 33.53 | $33.94 | 5600 |
| 2024-05-03 | 33.48 | $33.78 | 2500 |
| 2024-05-02 | 33.46 | $33.52 | 8500 |
| 2024-05-01 | 33.46 | $33.35 | 8300 |
| 2024-04-30 | 33.47 | $33.45 | 42800 |
| 2024-04-29 | 33.48 | $33.71 | 18100 |
| 2024-04-26 | 33.46 | $33.61 | 5200 |
| 2024-04-25 | 33.46 | $33.42 | 7600 |
| 2024-04-24 | 33.47 | $33.51 | 5100 |
| 2024-04-23 | 33.48 | $33.49 | 9300 |
| 2024-04-22 | 33.49 | $33.26 | 24500 |
| 2024-04-19 | 33.52 | $33.09 | 19900 |
| 2024-04-18 | 33.58 | $33.28 | 65400 |
| 2024-04-17 | 33.62 | $33.27 | 10900 |
| 2024-04-16 | 33.66 | $33.35 | 4600 |
| 2024-04-15 | 33.69 | $33.37 | 6300 |
| 2024-04-12 | 33.72 | $33.56 | 1700 |
| 2024-04-11 | 33.74 | $33.78 | 2600 |
| 2024-04-10 | 33.73 | $33.65 | 12700 |
| 2024-04-09 | 33.73 | $33.78 | 12200 |
| 2024-04-08 | 33.72 | $33.75 | 7300 |
| 2024-04-05 | 33.71 | $33.73 | 14800 |
| 2024-04-04 | 33.70 | $33.58 | 3900 |
| 2024-04-03 | 33.71 | $33.75 | 22500 |
| 2024-04-02 | 33.69 | $33.74 | 49200 |
| 2024-04-01 | 33.68 | $33.82 | 11400 |
| 2024-03-28 | 33.66 | $33.87 | 14200 |
| 2024-03-27 | 33.62 | $33.82 | 20100 |
| 2024-03-26 | 33.60 | $33.73 | 6800 |
| 2024-03-25 | 33.57 | $33.74 | 12400 |
| 2024-03-22 | 33.55 | $33.79 | 20600 |
| 2024-03-21 | 33.52 | $33.78 | 13600 |
| 2024-03-20 | 33.48 | $33.71 | 726100 |
| 2024-03-19 | 33.45 | $33.60 | 12500 |
| 2024-03-18 | 33.43 | $33.51 | 137000 |
| 2024-03-15 | 33.41 | $33.44 | 12300 |
| 2024-03-14 | 33.40 | $33.53 | 64800 |
| 2024-03-13 | 33.37 | $33.54 | 38100 |
| 2024-03-12 | 33.35 | $33.56 | 5800 |
| 2024-03-11 | 33.31 | $33.40 | 34700 |
| 2024-03-08 | 33.30 | $33.41 | 41900 |
| 2024-03-07 | 33.27 | $33.48 | 104800 |
| 2024-03-06 | 33.24 | $33.35 | 11800 |
| 2024-03-05 | 33.22 | $33.29 | 11700 |
| 2024-03-04 | 33.21 | $33.43 | 19800 |
| 2024-03-01 | 33.17 | $33.45 | 9900 |
| 2024-02-29 | 33.13 | $33.35 | 25900 |
| 2024-02-28 | 33.10 | $33.28 | 7200 |
| 2024-02-27 | 33.07 | $33.30 | 11500 |
| 2024-02-26 | 33.03 | $33.28 | 18700 |
| 2024-02-23 | 33.00 | $33.28 | 17500 |
| 2024-02-22 | 32.96 | $33.23 | 179600 |
| 2024-02-21 | 32.92 | $32.95 | 60800 |
| 2024-02-20 | 32.91 | $32.94 | 208100 |
| 2024-02-16 | 32.89 | $33.02 | 71400 |
| 2024-02-15 | 32.87 | $33.13 | 16800 |
| 2024-02-14 | 32.83 | $33.01 | 29800 |
| 2024-02-13 | 32.80 | $32.83 | 39900 |
| 2024-02-12 | 32.78 | $33.06 | 118800 |
| 2024-02-09 | 32.73 | $33.07 | 26900 |
| 2024-02-08 | 32.68 | $32.97 | 16000 |
| 2024-02-07 | 32.63 | $32.97 | 19000 |
| 2024-02-06 | 32.58 | $32.84 | 14200 |
| 2024-02-05 | 32.54 | $32.78 | 12200 |
| 2024-02-02 | 32.50 | $32.83 | 47400 |
| 2024-02-01 | 32.45 | $32.66 | 23400 |
| 2024-01-31 | 32.42 | $32.43 | 106400 |
| 2024-01-30 | 32.40 | $32.72 | 56700 |
| 2024-01-29 | 32.35 | $32.73 | 28200 |
| 2024-01-26 | 32.30 | $32.60 | 86900 |
| 2024-01-25 | 32.25 | $32.65 | 69000 |
| 2024-01-24 | 32.20 | $32.52 | 11100 |
| 2024-01-23 | 32.16 | $32.52 | 154400 |
| 2024-01-22 | 32.12 | $32.47 | 115300 |
| 2024-01-19 | 32.08 | $32.41 | 11300 |
| 2024-01-18 | 32.04 | $32.17 | 83500 |
| 2024-01-17 | 32.03 | $31.99 | 36600 |
| 2024-01-16 | 32.03 | $32.09 | 150400 |
| 2024-01-12 | 32.02 | $32.17 | 35400 |
| 2024-01-11 | 32.00 | $32.14 | 192800 |
| 2024-01-10 | 31.98 | $32.17 | 220700 |
| 2024-01-09 | 31.96 | $32.04 | 115400 |
| 2024-01-08 | 31.94 | $32.06 | 17900 |
| 2024-01-05 | 31.92 | $31.80 | 38800 |
| 2024-01-04 | 31.92 | $31.76 | 50600 |
| 2024-01-03 | 31.92 | $31.83 | 138700 |
| 2024-01-02 | 31.91 | $31.98 | 91100 |
| 2023-12-29 | 31.89 | $32.08 | 37000 |
| 2023-12-28 | 31.85 | $32.12 | 110000 |
| 2023-12-27 | 31.80 | $32.12 | 25800 |
| 2023-12-26 | 31.75 | $32.07 | 23000 |
| 2023-12-22 | 31.69 | $32.01 | 138700 |
| 2023-12-21 | 31.64 | $31.99 | 20200 |
| 2023-12-20 | 31.59 | $31.73 | 34900 |
| 2023-12-19 | 31.56 | $32.07 | 46400 |
| 2023-12-18 | 31.49 | $31.95 | 291800 |
| 2023-12-15 | 31.43 | $31.84 | 11700 |
| 2023-12-14 | 31.37 | $31.85 | 183000 |
| 2023-12-13 | 31.31 | $31.81 | 226200 |
| 2023-12-12 | 31.25 | $31.52 | 119400 |
| 2023-12-11 | 31.21 | $31.43 | 255600 |
| 2023-12-08 | 31.18 | $31.36 | 1.9M |
| 2023-12-07 | 31.14 | $31.33 | 32400 |
| 2023-12-06 | 31.11 | $31.18 | 18400 |
| 2023-12-05 | 31.08 | $31.20 | 10900 |
| 2023-12-04 | 31.05 | $31.26 | 13200 |
| 2023-12-01 | 31.01 | $31.31 | 48600 |
| 2023-11-30 | 30.96 | $31.20 | 374700 |
| 2023-11-29 | 30.91 | $31.11 | 273300 |
| 2023-11-28 | 30.87 | $31.12 | 61900 |
| 2023-11-27 | 30.81 | $31.15 | 26400 |
| 2023-11-24 | 30.75 | $31.14 | 3500 |
| 2023-11-22 | 30.67 | $31.12 | 33800 |
| 2023-11-21 | 30.60 | $31.05 | 69800 |
| 2023-11-20 | 30.52 | $31.11 | 587500 |
| 2023-11-17 | 30.43 | $30.94 | 78600 |
| 2023-11-16 | 30.35 | $30.92 | 301700 |
| 2023-11-15 | 30.26 | $30.90 | 30100 |
| 2023-11-14 | 30.18 | $30.89 | 39400 |
| 2023-11-13 | 30.09 | $30.49 | 16100 |
| 2023-11-10 | 30.04 | $30.54 | 35100 |
| 2023-11-09 | 29.98 | $30.27 | 52100 |
| 2023-11-08 | 29.95 | $30.41 | 78500 |
| 2023-11-07 | 29.90 | $30.35 | 44200 |
| 2023-11-06 | 29.86 | $30.31 | 15400 |
| 2023-11-03 | 29.82 | $30.29 | 54000 |
| 2023-11-02 | 29.79 | $30.15 | 25800 |
| 2023-11-01 | 29.76 | $29.82 | 10500 |
| 2023-10-31 | 29.77 | $29.64 | 7900 |
| 2023-10-30 | 29.79 | $29.53 | 8500 |
| 2023-10-27 | 29.83 | $29.29 | 72200 |
| 2023-10-26 | 29.89 | $29.38 | 25700 |
| 2023-10-25 | 29.94 | $29.59 | 22300 |
| 2023-10-24 | 29.98 | $29.78 | 5100 |
| 2023-10-23 | 30.00 | $29.66 | 36200 |
| 2023-10-20 | 30.03 | $29.66 | 19200 |
| 2023-10-19 | 30.07 | $29.89 | 69600 |
| 2023-10-18 | 30.08 | $30.03 | 13400 |
| 2023-10-17 | 30.09 | $30.29 | 26700 |
| 2023-10-16 | 30.06 | $30.28 | 22100 |
| 2023-10-13 | 30.04 | $30.10 | 11100 |
| 2023-10-12 | 30.05 | $30.23 | 41300 |
| 2023-10-11 | 30.04 | $30.30 | 13100 |
| 2023-10-10 | 30.02 | $30.25 | 13200 |
| 2023-10-09 | 30.02 | $30.12 | 11800 |
| 2023-10-06 | 30.02 | $30.00 | 50600 |
| 2023-10-05 | 30.04 | $29.80 | 11500 |
| 2023-10-04 | 30.09 | $29.84 | 11700 |
| 2023-10-03 | 30.13 | $29.64 | 15000 |
| 2023-10-02 | 30.20 | $29.93 | 8000 |
| 2023-09-29 | 30.25 | $29.94 | 24200 |
| 2023-09-28 | 30.29 | $29.99 | 15400 |
| 2023-09-27 | 30.34 | $29.87 | 11300 |
| 2023-09-26 | 30.40 | $29.87 | 27600 |
| 2023-09-25 | 30.47 | $30.12 | 44400 |
| 2023-09-22 | 30.51 | $30.05 | 104300 |
| 2023-09-21 | 30.56 | $30.08 | 166100 |
| 2023-09-20 | 30.61 | $30.38 | 279900 |
| 2023-09-19 | 30.63 | $30.54 | 10000 |
| 2023-09-18 | 30.63 | $30.59 | 413500 |
| 2023-09-15 | 30.63 | $30.58 | 26100 |
| 2023-09-14 | 30.62 | $30.81 | 79900 |
| 2023-09-13 | 30.59 | $30.66 | 65500 |
| 2023-09-12 | 30.58 | $30.62 | 93200 |
| 2023-09-11 | 30.57 | $30.67 | 89100 |
| 2023-09-08 | 30.55 | $30.59 | 24600 |
| 2023-09-07 | 30.54 | $30.58 | 71600 |
| 2023-09-06 | 30.53 | $30.58 | 73000 |
| 2023-09-05 | 30.52 | $30.70 | 49400 |
| 2023-09-01 | 30.51 | $30.77 | 118000 |
| 2023-08-31 | 30.48 | $30.76 | 290000 |
| 2023-08-30 | 30.45 | $30.79 | 203700 |
| 2023-08-29 | 30.42 | $30.70 | 33300 |
| 2023-08-28 | 30.40 | $30.47 | 36800 |
| 2023-08-25 | 30.41 | $30.35 | 77900 |
| 2023-08-24 | 30.43 | $30.23 | 34700 |
| 2023-08-23 | 30.46 | $30.48 | 90800 |
| 2023-08-22 | 30.47 | $30.25 | 19000 |
| 2023-08-21 | 30.51 | $30.29 | 44000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.73
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.56
Average
36.92
Maximum
43.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.73 | $43.68 | 46319 |
| 2026-07-23 | 43.73 | $43.47 | 73915 |
| 2026-07-22 | 43.76 | $43.80 | 81200 |
| 2026-07-21 | 43.74 | $43.83 | 180249 |
| 2026-07-20 | 43.70 | $43.64 | 148427 |
| 2026-07-17 | 43.69 | $43.71 | 286736 |
| 2026-07-16 | 43.67 | $43.65 | 38100 |
| 2026-07-15 | 43.65 | $43.60 | 41600 |
| 2026-07-14 | 43.65 | $43.63 | 25800 |
| 2026-07-13 | 43.63 | $43.60 | 18937 |
| 2026-07-10 | 43.62 | $43.64 | 15506 |
| 2026-07-09 | 43.59 | $43.59 | 15800 |
| 2026-07-08 | 43.57 | $43.57 | 6049 |
| 2026-07-07 | 43.55 | $43.57 | 4927 |
| 2026-07-06 | 43.53 | $43.56 | 10041 |
| 2026-07-02 | 43.51 | $43.53 | 12628 |
| 2026-07-01 | 43.48 | $43.51 | 60448 |
| 2026-06-30 | 43.46 | $43.49 | 60300 |
| 2026-06-29 | 43.43 | $43.42 | 22810 |
| 2026-06-26 | 43.42 | $43.31 | 37020 |
| 2026-06-25 | 43.42 | $43.36 | 9300 |
| 2026-06-24 | 43.41 | $43.30 | 76646 |
| 2026-06-23 | 43.42 | $43.32 | 15500 |
| 2026-06-22 | 43.42 | $43.37 | 8009 |
| 2026-06-18 | 43.40 | $43.39 | 247100 |
| 2026-06-17 | 43.38 | $43.30 | 7000 |
| 2026-06-16 | 43.38 | $43.41 | 3532 |
| 2026-06-15 | 43.35 | $43.38 | 14200 |
| 2026-06-12 | 43.32 | $43.26 | 8538 |
| 2026-06-11 | 43.31 | $43.20 | 8200 |
| 2026-06-10 | 43.31 | $43.04 | 5912 |
| 2026-06-09 | 43.34 | $43.13 | 5936 |
| 2026-06-08 | 43.35 | $43.14 | 8941 |
| 2026-06-05 | 43.37 | $43.11 | 5500 |
| 2026-06-04 | 43.39 | $43.30 | 8400 |
| 2026-06-03 | 43.37 | $43.28 | 37541 |
| 2026-06-02 | 43.36 | $43.29 | 21914 |
| 2026-06-01 | 43.33 | $43.29 | 3823 |
| 2026-05-29 | 43.30 | $43.26 | 39309 |
| 2026-05-28 | 43.27 | $43.22 | 14300 |
| 2026-05-27 | 43.24 | $43.18 | 27700 |
| 2026-05-26 | 43.22 | $43.17 | 16326 |
| 2026-05-22 | 43.19 | $43.13 | 23000 |
| 2026-05-21 | 43.16 | $43.08 | 16508 |
| 2026-05-20 | 43.14 | $43.06 | 6926 |
| 2026-05-19 | 43.11 | $42.94 | 8400 |
| 2026-05-18 | 43.10 | $42.97 | 24400 |
| 2026-05-15 | 43.08 | $42.98 | 12727 |
| 2026-05-14 | 43.06 | $43.02 | 15900 |
| 2026-05-13 | 43.02 | $42.99 | 53000 |
| 2026-05-12 | 42.98 | $42.92 | 25600 |
| 2026-05-11 | 42.94 | $42.93 | 12100 |
| 2026-05-08 | 42.90 | $42.92 | 12400 |
| 2026-05-07 | 42.84 | $42.84 | 40036 |
| 2026-05-06 | 42.79 | $42.84 | 9800 |
| 2026-05-05 | 42.74 | $42.74 | 38900 |
| 2026-05-04 | 42.69 | $42.65 | 13205 |
| 2026-05-01 | 42.64 | $42.68 | 13200 |
| 2026-04-30 | 42.59 | $42.62 | 22400 |
| 2026-04-29 | 42.53 | $42.48 | 27800 |
| 2026-04-28 | 42.50 | $42.51 | 11618 |
| 2026-04-27 | 42.44 | $42.54 | 9526 |
| 2026-04-24 | 42.38 | $42.53 | 13000 |
| 2026-04-23 | 42.29 | $42.38 | 34443 |
| 2026-04-22 | 42.23 | $42.50 | 2249 |
| 2026-04-21 | 42.13 | $42.35 | 5000 |
| 2026-04-20 | 42.04 | $42.40 | 9120 |
| 2026-04-17 | 41.93 | $42.46 | 22500 |
| 2026-04-16 | 41.78 | $42.26 | 48500 |
| 2026-04-15 | 41.65 | $42.25 | 12615 |
| 2026-04-14 | 41.50 | $42.15 | 25100 |
| 2026-04-13 | 41.34 | $41.98 | 13900 |
| 2026-04-10 | 41.20 | $41.80 | 15145 |
| 2026-04-09 | 41.07 | $41.81 | 180800 |
| 2026-04-08 | 40.91 | $41.65 | 6700 |
| 2026-04-07 | 40.77 | $41.11 | 4839 |
| 2026-04-06 | 40.72 | $41.06 | 7023 |
| 2026-04-02 | 40.67 | $41.01 | 9500 |
| 2026-04-01 | 40.63 | $40.94 | 15024 |
| 2026-03-31 | 40.59 | $40.78 | 21600 |
| 2026-03-30 | 40.59 | $40.15 | 12620 |
| 2026-03-27 | 40.72 | $40.20 | 25629 |
| 2026-03-26 | 40.86 | $40.59 | 12547 |
| 2026-03-25 | 40.94 | $40.95 | 7837 |
| 2026-03-24 | 40.96 | $40.78 | 45700 |
| 2026-03-23 | 41.02 | $40.90 | 32800 |
| 2026-03-20 | 41.07 | $40.66 | 48912 |
| 2026-03-19 | 41.18 | $40.99 | 9000 |
| 2026-03-18 | 41.23 | $41.03 | 5213 |
| 2026-03-17 | 41.29 | $41.31 | 14900 |
| 2026-03-16 | 41.29 | $41.23 | 6300 |
| 2026-03-13 | 41.32 | $40.97 | 16800 |
| 2026-03-12 | 41.40 | $41.10 | 7900 |
| 2026-03-11 | 41.47 | $41.35 | 16800 |
| 2026-03-10 | 41.50 | $41.38 | 11205 |
| 2026-03-09 | 41.52 | $41.42 | 8444 |
| 2026-03-06 | 41.55 | $41.21 | 12132 |
| 2026-03-05 | 41.62 | $41.58 | 9121 |
| 2026-03-04 | 41.62 | $41.61 | 51100 |
| 2026-03-03 | 41.62 | $41.54 | 6541 |
| 2026-03-02 | 41.63 | $41.63 | 15704 |
| 2026-02-27 | 41.62 | $41.59 | 13500 |
| 2026-02-26 | 41.63 | $41.67 | 63043 |
| 2026-02-25 | 41.61 | $41.74 | 9700 |
| 2026-02-24 | 41.58 | $41.60 | 8445 |
| 2026-02-23 | 41.57 | $41.46 | 35500 |
| 2026-02-20 | 41.59 | $41.66 | 14313 |
| 2026-02-19 | 41.57 | $41.50 | 26800 |
| 2026-02-18 | 41.58 | $41.56 | 12200 |
| 2026-02-17 | 41.58 | $41.48 | 9403 |
| 2026-02-13 | 41.59 | $41.42 | 15900 |
| 2026-02-12 | 41.63 | $41.37 | 7800 |
| 2026-02-11 | 41.67 | $41.68 | 19133 |
| 2026-02-10 | 41.66 | $41.65 | 60200 |
| 2026-02-09 | 41.65 | $41.69 | 5532 |
| 2026-02-06 | 41.63 | $41.69 | 8031 |
| 2026-02-05 | 41.61 | $41.29 | 6901 |
| 2026-02-04 | 41.67 | $41.56 | 15400 |
| 2026-02-03 | 41.67 | $41.53 | 16600 |
| 2026-02-02 | 41.69 | $41.68 | 10847 |
| 2026-01-30 | 41.68 | $41.64 | 11419 |
| 2026-01-29 | 41.67 | $41.64 | 18702 |
| 2026-01-28 | 41.66 | $41.68 | 3807 |
| 2026-01-27 | 41.63 | $41.67 | 22248 |
| 2026-01-26 | 41.61 | $41.66 | 19900 |
| 2026-01-23 | 41.58 | $41.55 | 68122 |
| 2026-01-22 | 41.58 | $41.56 | 19009 |
| 2026-01-21 | 41.56 | $41.45 | 47419 |
| 2026-01-20 | 41.57 | $41.22 | 18000 |
| 2026-01-16 | 41.63 | $41.56 | 5500 |
| 2026-01-15 | 41.62 | $41.56 | 87600 |
| 2026-01-14 | 41.61 | $41.55 | 341621 |
| 2026-01-13 | 41.60 | $41.62 | 6434 |
| 2026-01-12 | 41.57 | $41.63 | 7600 |
| 2026-01-09 | 41.54 | $41.61 | 7400 |
| 2026-01-08 | 41.50 | $41.47 | 21636 |
| 2026-01-07 | 41.48 | $41.48 | 13518 |
| 2026-01-06 | 41.46 | $41.51 | 7011 |
| 2026-01-05 | 41.43 | $41.42 | 23700 |
| 2026-01-02 | 41.41 | $41.35 | 9000 |
| 2025-12-31 | 41.40 | $41.33 | 16804 |
| 2025-12-30 | 41.39 | $41.41 | 13400 |
| 2025-12-29 | 41.37 | $41.40 | 10338 |
| 2025-12-26 | 41.34 | $41.45 | 700 |
| 2025-12-24 | 41.29 | $41.43 | 10333 |
| 2025-12-23 | 41.24 | $41.43 | 12016 |
| 2025-12-22 | 41.18 | $41.36 | 412800 |
| 2025-12-19 | 41.12 | $41.18 | 30131 |
| 2025-12-18 | 41.10 | $41.07 | 11205 |
| 2025-12-17 | 41.09 | $40.86 | 14400 |
| 2025-12-16 | 41.12 | $41.04 | 6908 |
| 2025-12-15 | 41.12 | $41.14 | 16401 |
| 2025-12-12 | 41.10 | $41.10 | 9000 |
| 2025-12-11 | 41.08 | $41.19 | 43700 |
| 2025-12-10 | 41.03 | $41.16 | 14510 |
| 2025-12-09 | 40.99 | $41.03 | 13900 |
| 2025-12-08 | 40.97 | $41.04 | 7226 |
| 2025-12-05 | 40.94 | $41.09 | 62010 |
| 2025-12-04 | 40.89 | $41.04 | 19000 |
| 2025-12-03 | 40.85 | $41.11 | 126200 |
| 2025-12-02 | 40.78 | $40.97 | 5947 |
| 2025-12-01 | 40.73 | $40.94 | 6040 |
| 2025-11-28 | 40.68 | $40.99 | 1825 |
| 2025-11-26 | 40.61 | $40.88 | 20400 |
| 2025-11-25 | 40.56 | $40.76 | 12900 |
| 2025-11-24 | 40.52 | $40.59 | 12300 |
| 2025-11-21 | 40.51 | $40.32 | 9100 |
| 2025-11-20 | 40.55 | $40.16 | 12004 |
| 2025-11-19 | 40.64 | $40.42 | 14300 |
| 2025-11-18 | 40.68 | $40.35 | 10800 |
| 2025-11-17 | 40.75 | $40.52 | 13800 |
| 2025-11-14 | 40.79 | $40.64 | 7300 |
| 2025-11-13 | 40.81 | $40.59 | 11923 |
| 2025-11-12 | 40.85 | $40.85 | 27300 |
| 2025-11-11 | 40.84 | $40.86 | 10226 |
| 2025-11-10 | 40.82 | $40.88 | 6148 |
| 2025-11-07 | 40.79 | $40.61 | 17700 |
| 2025-11-06 | 40.82 | $40.66 | 17200 |
| 2025-11-05 | 40.84 | $40.76 | 3.1M |
| 2025-11-04 | 40.84 | $40.65 | 22600 |
| 2025-11-03 | 40.86 | $40.81 | 32723 |
| 2025-10-31 | 40.85 | $40.83 | 215500 |
| 2025-10-30 | 40.84 | $40.77 | 187700 |
| 2025-10-29 | 40.83 | $40.89 | 333900 |
| 2025-10-28 | 40.80 | $40.98 | 25803 |
| 2025-10-27 | 40.74 | $40.94 | 32901 |
| 2025-10-24 | 40.68 | $40.80 | 17600 |
| 2025-10-23 | 40.64 | $40.69 | 35929 |
| 2025-10-22 | 40.62 | $40.64 | 69000 |
| 2025-10-21 | 40.60 | $40.66 | 36239 |
| 2025-10-20 | 40.57 | $40.71 | 61430 |
| 2025-10-17 | 40.53 | $40.42 | 177423 |
| 2025-10-16 | 40.54 | $40.29 | 15700 |
| 2025-10-15 | 40.58 | $40.50 | 18800 |
| 2025-10-14 | 40.58 | $40.42 | 30739 |
| 2025-10-13 | 40.59 | $40.40 | 20100 |
| 2025-10-10 | 40.62 | $40.19 | 15400 |
| 2025-10-09 | 40.69 | $40.65 | 104100 |
| 2025-10-08 | 40.67 | $40.64 | 13314 |
| 2025-10-07 | 40.65 | $40.55 | 35200 |
| 2025-10-06 | 40.65 | $40.66 | 35035 |
| 2025-10-03 | 40.62 | $40.57 | 49228 |
| 2025-10-02 | 40.60 | $40.57 | 32500 |
| 2025-10-01 | 40.58 | $40.62 | 20800 |
| 2025-09-30 | 40.54 | $40.56 | 24746 |
| 2025-09-29 | 40.51 | $40.48 | 19400 |
| 2025-09-26 | 40.49 | $40.43 | 16400 |
| 2025-09-25 | 40.48 | $40.33 | 38645 |
| 2025-09-24 | 40.48 | $40.36 | 39700 |
| 2025-09-23 | 40.48 | $40.39 | 22900 |
| 2025-09-22 | 40.46 | $40.51 | 13214 |
| 2025-09-19 | 40.42 | $40.48 | 29210 |
| 2025-09-18 | 40.38 | $40.39 | 82900 |
| 2025-09-17 | 40.34 | $40.33 | 23200 |
| 2025-09-16 | 40.32 | $40.34 | 21920 |
| 2025-09-15 | 40.28 | $40.37 | 29309 |
| 2025-09-12 | 40.23 | $40.30 | 192300 |
| 2025-09-11 | 40.19 | $40.32 | 280300 |
| 2025-09-10 | 40.13 | $40.16 | 44416 |
| 2025-09-09 | 40.10 | $40.10 | 14700 |
| 2025-09-08 | 40.08 | $40.07 | 48701 |
| 2025-09-05 | 40.05 | $40.04 | 24400 |
| 2025-09-04 | 40.03 | $40.07 | 20900 |
| 2025-09-03 | 39.99 | $39.89 | 30100 |
| 2025-09-02 | 39.98 | $39.81 | 19510 |
| 2025-08-29 | 39.99 | $39.92 | 20000 |
| 2025-08-28 | 39.98 | $39.99 | 17500 |
| 2025-08-27 | 39.95 | $39.90 | 17100 |
| 2025-08-26 | 39.93 | $39.89 | 26700 |
| 2025-08-25 | 39.90 | $39.83 | 16400 |
| 2025-08-22 | 39.89 | $39.93 | 30836 |
| 2025-08-21 | 39.85 | $39.60 | 16500 |
| 2025-08-20 | 39.87 | $39.64 | 12700 |
| 2025-08-19 | 39.88 | $39.73 | 19200 |
| 2025-08-18 | 39.87 | $39.78 | 28100 |
| 2025-08-15 | 39.86 | $39.81 | 472940 |
| 2025-08-14 | 39.83 | $39.87 | 23906 |
| 2025-08-13 | 39.78 | $39.87 | 127900 |
| 2025-08-12 | 39.72 | $39.78 | 69715 |
| 2025-08-11 | 39.67 | $39.60 | 36100 |
| 2025-08-08 | 39.64 | $39.63 | 50100 |
| 2025-08-07 | 39.61 | $39.44 | 112600 |
| 2025-08-06 | 39.61 | $39.49 | 259300 |
| 2025-08-05 | 39.59 | $39.35 | 1.1M |
| 2025-08-04 | 39.60 | $39.42 | 265911 |
| 2025-08-01 | 39.59 | $39.13 | 133800 |
| 2025-07-31 | 39.64 | $39.35 | 313039 |
| 2025-07-30 | 39.65 | $39.46 | 159234 |
| 2025-07-29 | 39.64 | $39.49 | 539846 |
| 2025-07-28 | 39.62 | $39.58 | 249800 |
| 2025-07-25 | 39.57 | $39.55 | 95200 |
| 2025-07-24 | 39.51 | $39.47 | 159700 |
| 2025-07-23 | 39.46 | $39.46 | 225010 |
| 2025-07-22 | 39.40 | $39.30 | 354100 |
| 2025-07-21 | 39.36 | $39.27 | 501300 |
| 2025-07-18 | 39.32 | $39.27 | 4.7M |
| 2025-07-17 | 39.27 | $39.22 | 81100 |
| 2025-07-16 | 39.22 | $39.14 | 202744 |
| 2025-07-15 | 39.17 | $39.09 | 19621 |
| 2025-07-14 | 39.12 | $39.11 | 10600 |
| 2025-07-11 | 39.06 | $39.03 | 129400 |
| 2025-07-10 | 39.00 | $39.08 | 278303 |
| 2025-07-09 | 38.92 | $39.03 | 10900 |
| 2025-07-08 | 38.83 | $38.83 | 138545 |
| 2025-07-07 | 38.77 | $38.76 | 18627 |
| 2025-07-03 | 38.71 | $38.94 | 104848 |
| 2025-07-02 | 38.60 | $38.80 | 324600 |
| 2025-07-01 | 38.50 | $38.67 | 42725 |
| 2025-06-30 | 38.40 | $38.69 | 224100 |
| 2025-06-27 | 38.28 | $38.55 | 12100 |
| 2025-06-26 | 38.17 | $38.43 | 8604 |
| 2025-06-25 | 38.07 | $38.23 | 16908 |
| 2025-06-24 | 37.99 | $38.20 | 324500 |
| 2025-06-23 | 37.90 | $37.87 | 50443 |
| 2025-06-20 | 37.86 | $37.57 | 17600 |
| 2025-06-18 | 37.88 | $37.63 | 45400 |
| 2025-06-17 | 37.89 | $37.62 | 18400 |
| 2025-06-16 | 37.90 | $37.85 | 12000 |
| 2025-06-13 | 37.85 | $37.55 | 34400 |
| 2025-06-12 | 37.87 | $37.88 | 208237 |
| 2025-06-11 | 37.81 | $37.79 | 37700 |
| 2025-06-10 | 37.75 | $37.85 | 14807 |
| 2025-06-09 | 37.68 | $37.70 | 29714 |
| 2025-06-06 | 37.62 | $37.69 | 11524 |
| 2025-06-05 | 37.55 | $37.39 | 25700 |
| 2025-06-04 | 37.52 | $37.55 | 7500 |
| 2025-06-03 | 37.46 | $37.56 | 279234 |
| 2025-06-02 | 37.39 | $37.35 | 4627 |
| 2025-05-30 | 37.34 | $37.28 | 10406 |
| 2025-05-29 | 37.30 | $37.29 | 13415 |
| 2025-05-28 | 37.24 | $37.14 | 288021 |
| 2025-05-27 | 37.21 | $37.31 | 9833 |
| 2025-05-23 | 37.13 | $36.79 | 18342 |
| 2025-05-22 | 37.15 | $36.92 | 272644 |
| 2025-05-21 | 37.14 | $36.98 | 21300 |
| 2025-05-20 | 37.11 | $37.35 | 150700 |
| 2025-05-19 | 36.99 | $37.43 | 10500 |
| 2025-05-16 | 36.84 | $37.46 | 6000 |
| 2025-05-15 | 36.65 | $37.22 | 11400 |
| 2025-05-14 | 36.48 | $37.10 | 29900 |
| 2025-05-13 | 36.31 | $37.05 | 104600 |
| 2025-05-12 | 36.12 | $36.89 | 405400 |
| 2025-05-09 | 35.93 | $36.13 | 9600 |
| 2025-05-08 | 35.87 | $36.21 | 180100 |
| 2025-05-07 | 35.78 | $36.03 | 11700 |
| 2025-05-06 | 35.71 | $36.00 | 9400 |
| 2025-05-05 | 35.64 | $36.16 | 5520 |
| 2025-05-02 | 35.52 | $36.29 | 14200 |
| 2025-05-01 | 35.36 | $35.99 | 10833 |
| 2025-04-30 | 35.23 | $35.84 | 13637 |
| 2025-04-29 | 35.12 | $35.81 | 15939 |
| 2025-04-28 | 34.99 | $35.69 | 11420 |
| 2025-04-25 | 34.87 | $35.64 | 23611 |
| 2025-04-24 | 34.75 | $35.51 | 54137 |
| 2025-04-23 | 34.63 | $35.19 | 12714 |
| 2025-04-22 | 34.57 | $34.82 | 5734 |
| 2025-04-21 | 34.58 | $34.36 | 7500 |
| 2025-04-17 | 34.68 | $34.79 | 26832 |
| 2025-04-16 | 34.72 | $34.72 | 19400 |
| 2025-04-15 | 34.78 | $35.19 | 6337 |
| 2025-04-14 | 34.76 | $35.24 | 24600 |
| 2025-04-11 | 34.72 | $35.01 | 21944 |
| 2025-04-10 | 34.73 | $34.62 | 350100 |
| 2025-04-09 | 34.82 | $35.28 | 63640 |
| 2025-04-08 | 34.80 | $33.55 | 23300 |
| 2025-04-07 | 35.14 | $33.96 | 887344 |
| 2025-04-04 | 35.46 | $33.95 | 90000 |
| 2025-04-03 | 35.82 | $35.15 | 77000 |
| 2025-04-02 | 36.00 | $36.20 | 14600 |
| 2025-04-01 | 35.98 | $36.02 | 5400 |
| 2025-03-31 | 36.00 | $35.95 | 21910 |
| 2025-03-28 | 36.04 | $35.79 | 7128 |
| 2025-03-27 | 36.13 | $36.22 | 33100 |
| 2025-03-26 | 36.13 | $36.30 | 8200 |
| 2025-03-25 | 36.12 | $36.58 | 7900 |
| 2025-03-24 | 36.06 | $36.56 | 10600 |
| 2025-03-21 | 35.99 | $36.14 | 4400 |
| 2025-03-20 | 35.99 | $36.14 | 7600 |
| 2025-03-19 | 36.00 | $36.19 | 10600 |
| 2025-03-18 | 36.01 | $35.92 | 13000 |
| 2025-03-17 | 36.07 | $36.20 | 7900 |
| 2025-03-14 | 36.08 | $36.05 | 6300 |
| 2025-03-13 | 36.14 | $35.58 | 9900 |
| 2025-03-12 | 36.30 | $35.88 | 13700 |
| 2025-03-11 | 36.42 | $35.75 | 37100 |
| 2025-03-10 | 36.60 | $35.91 | 20400 |
| 2025-03-07 | 36.77 | $36.52 | 3200 |
| 2025-03-06 | 36.85 | $36.37 | 15500 |
| 2025-03-05 | 36.96 | $36.73 | 13000 |
| 2025-03-04 | 37.02 | $36.53 | 11300 |
| 2025-03-03 | 37.13 | $36.71 | 28800 |
| 2025-02-28 | 37.22 | $37.04 | 38500 |
| 2025-02-27 | 37.26 | $36.83 | 20800 |
| 2025-02-26 | 37.35 | $37.11 | 9900 |
| 2025-02-25 | 37.39 | $37.10 | 63500 |
| 2025-02-24 | 37.44 | $37.20 | 16100 |
| 2025-02-21 | 37.48 | $37.26 | 3600 |
| 2025-02-20 | 37.50 | $37.52 | 4900 |
| 2025-02-19 | 37.48 | $37.56 | 11000 |
| 2025-02-18 | 37.44 | $37.50 | 6800 |
| 2025-02-14 | 37.41 | $37.49 | 4800 |
| 2025-02-13 | 37.38 | $37.45 | 14600 |
| 2025-02-12 | 37.35 | $37.31 | 28100 |
| 2025-02-11 | 37.34 | $37.35 | 11000 |
| 2025-02-10 | 37.32 | $37.35 | 100100 |
| 2025-02-07 | 37.30 | $37.24 | 7400 |
| 2025-02-06 | 37.30 | $37.36 | 48600 |
| 2025-02-05 | 37.27 | $37.30 | 18700 |
| 2025-02-04 | 37.24 | $37.24 | 10500 |
| 2025-02-03 | 37.23 | $37.09 | 304200 |
| 2025-01-31 | 37.24 | $37.23 | 9400 |
| 2025-01-30 | 37.22 | $37.28 | 30300 |
| 2025-01-29 | 37.20 | $37.22 | 6500 |
| 2025-01-28 | 37.17 | $37.30 | 11100 |
| 2025-01-27 | 37.13 | $37.16 | 9300 |
| 2025-01-24 | 37.11 | $37.34 | 7800 |
| 2025-01-23 | 37.04 | $37.35 | 8800 |
| 2025-01-22 | 36.97 | $37.28 | 12800 |
| 2025-01-21 | 36.89 | $37.21 | 49200 |
| 2025-01-17 | 36.82 | $37.04 | 318300 |
| 2025-01-16 | 36.77 | $36.92 | 7200 |
| 2025-01-15 | 36.74 | $36.94 | 14800 |
| 2025-01-14 | 36.70 | $36.57 | 13900 |
| 2025-01-13 | 36.74 | $36.54 | 14400 |
| 2025-01-10 | 36.78 | $36.50 | 47000 |
| 2025-01-08 | 36.84 | $36.78 | 5900 |
| 2025-01-07 | 36.85 | $36.74 | 132900 |
| 2025-01-06 | 36.87 | $36.93 | 31900 |
| 2025-01-03 | 36.85 | $36.86 | 3300 |
| 2025-01-02 | 36.85 | $36.63 | 5600 |
| 2024-12-31 | 36.89 | $36.67 | 14100 |
| 2024-12-30 | 36.93 | $36.76 | 5700 |
| 2024-12-27 | 36.96 | $36.89 | 10800 |
| 2024-12-26 | 36.96 | $37.05 | 13500 |
| 2024-12-24 | 36.93 | $37.03 | 6200 |
| 2024-12-23 | 36.90 | $36.85 | 17900 |
| 2024-12-20 | 36.90 | $36.69 | 16900 |
| 2024-12-19 | 36.94 | $36.50 | 37400 |
| 2024-12-18 | 37.02 | $36.55 | 9300 |
| 2024-12-17 | 37.10 | $37.00 | 9100 |
| 2024-12-16 | 37.10 | $37.02 | 29900 |
| 2024-12-13 | 37.09 | $37.01 | 30500 |
| 2024-12-12 | 37.08 | $37.00 | 305200 |
| 2024-12-11 | 37.08 | $37.08 | 14700 |
| 2024-12-10 | 37.05 | $36.96 | 9400 |
| 2024-12-09 | 37.04 | $36.99 | 7600 |
| 2024-12-06 | 37.03 | $37.04 | 9900 |
| 2024-12-05 | 37.00 | $37.03 | 5200 |
| 2024-12-04 | 36.96 | $37.02 | 86600 |
| 2024-12-03 | 36.92 | $36.99 | 13400 |
| 2024-12-02 | 36.88 | $36.95 | 10200 |
| 2024-11-29 | 36.84 | $36.96 | 1900 |
| 2024-11-27 | 36.80 | $36.80 | 8800 |
| 2024-11-26 | 36.77 | $36.91 | 6900 |
| 2024-11-25 | 36.72 | $36.78 | 31300 |
| 2024-11-22 | 36.69 | $36.71 | 5800 |
| 2024-11-21 | 36.66 | $36.65 | 11100 |
| 2024-11-20 | 36.64 | $36.55 | 23300 |
| 2024-11-19 | 36.64 | $36.61 | 43100 |
| 2024-11-18 | 36.62 | $36.52 | 18800 |
| 2024-11-15 | 36.62 | $36.41 | 35800 |
| 2024-11-14 | 36.64 | $36.65 | 12600 |
| 2024-11-13 | 36.62 | $36.71 | 28000 |
| 2024-11-12 | 36.57 | $36.73 | 18400 |
| 2024-11-11 | 36.52 | $36.75 | 10900 |
| 2024-11-08 | 36.44 | $36.74 | 8500 |
| 2024-11-07 | 36.36 | $36.67 | 13300 |
| 2024-11-06 | 36.28 | $36.54 | 479100 |
| 2024-11-05 | 36.21 | $36.16 | 6100 |
| 2024-11-04 | 36.21 | $35.92 | 16800 |
| 2024-11-01 | 36.26 | $35.99 | 10600 |
| 2024-10-31 | 36.30 | $35.91 | 73100 |
| 2024-10-30 | 36.37 | $36.26 | 7000 |
| 2024-10-29 | 36.37 | $36.31 | 32800 |
| 2024-10-28 | 36.36 | $36.30 | 32200 |
| 2024-10-25 | 36.35 | $36.26 | 123700 |
| 2024-10-24 | 36.34 | $36.21 | 6400 |
| 2024-10-23 | 36.34 | $36.17 | 52700 |
| 2024-10-22 | 36.35 | $36.33 | 105200 |
| 2024-10-21 | 36.33 | $36.31 | 10000 |
| 2024-10-18 | 36.31 | $36.33 | 35600 |
| 2024-10-17 | 36.27 | $36.28 | 10400 |
| 2024-10-16 | 36.24 | $36.27 | 88800 |
| 2024-10-15 | 36.21 | $36.20 | 22600 |
| 2024-10-14 | 36.18 | $36.28 | 28900 |
| 2024-10-11 | 36.13 | $36.16 | 47000 |
| 2024-10-10 | 36.10 | $36.08 | 25200 |
| 2024-10-09 | 36.07 | $36.10 | 19400 |
| 2024-10-08 | 36.04 | $36.07 | 15600 |
| 2024-10-07 | 36.01 | $35.80 | 14100 |
| 2024-10-04 | 36.03 | $36.00 | 11600 |
| 2024-10-03 | 36.00 | $35.84 | 7400 |
| 2024-10-02 | 36.01 | $35.91 | 17200 |
| 2024-10-01 | 36.00 | $35.88 | 22900 |
| 2024-09-30 | 35.99 | $36.03 | 2700 |
| 2024-09-27 | 35.95 | $35.99 | 9300 |
| 2024-09-26 | 35.91 | $35.99 | 104300 |
| 2024-09-25 | 35.86 | $35.96 | 21800 |
| 2024-09-24 | 35.81 | $36.02 | 2500 |
| 2024-09-23 | 35.74 | $35.91 | 77900 |
| 2024-09-20 | 35.67 | $35.85 | 499600 |
| 2024-09-19 | 35.61 | $35.85 | 31500 |
| 2024-09-18 | 35.53 | $35.57 | 24100 |
| 2024-09-17 | 35.50 | $35.66 | 39400 |
| 2024-09-16 | 35.45 | $35.65 | 9500 |
| 2024-09-13 | 35.39 | $35.58 | 9800 |
| 2024-09-12 | 35.33 | $35.47 | 7700 |
| 2024-09-11 | 35.28 | $35.33 | 13400 |
| 2024-09-10 | 35.26 | $35.13 | 12700 |
| 2024-09-09 | 35.27 | $35.06 | 40900 |
| 2024-09-06 | 35.30 | $34.81 | 6800 |
| 2024-09-05 | 35.39 | $35.15 | 19200 |
| 2024-09-04 | 35.42 | $35.18 | 7000 |
| 2024-09-03 | 35.44 | $35.23 | 31400 |
| 2024-08-30 | 35.46 | $35.58 | 47300 |
| 2024-08-29 | 35.41 | $35.41 | 40300 |
| 2024-08-28 | 35.38 | $35.42 | 11000 |
| 2024-08-27 | 35.34 | $35.53 | 45900 |
| 2024-08-26 | 35.27 | $35.44 | 44100 |
| 2024-08-23 | 35.21 | $35.48 | 30500 |
| 2024-08-22 | 35.13 | $35.31 | 23200 |
| 2024-08-21 | 35.07 | $35.45 | 126800 |
| 2024-08-20 | 34.97 | $35.37 | 39200 |
| 2024-08-19 | 34.88 | $35.40 | 64500 |
| 2024-08-16 | 34.75 | $35.26 | 51200 |
| 2024-08-15 | 34.64 | $35.18 | 194200 |
| 2024-08-14 | 34.53 | $34.93 | 77200 |
| 2024-08-13 | 34.45 | $34.82 | 94000 |
| 2024-08-12 | 34.39 | $34.47 | 113100 |
| 2024-08-09 | 34.38 | $34.47 | 98100 |
| 2024-08-08 | 34.38 | $34.32 | 73100 |
| 2024-08-07 | 34.41 | $33.92 | 697500 |
| 2024-08-06 | 34.53 | $34.05 | 322400 |
| 2024-08-05 | 34.64 | $33.90 | 830700 |
| 2024-08-02 | 34.81 | $34.42 | 95600 |
| 2024-08-01 | 34.88 | $34.77 | 173500 |
| 2024-07-31 | 34.90 | $35.01 | 93200 |
| 2024-07-30 | 34.87 | $34.73 | 155100 |
| 2024-07-29 | 34.89 | $34.82 | 119300 |
| 2024-07-26 | 34.90 | $34.78 | 151000 |
| 2024-07-25 | 34.92 | $34.61 | 149100 |
| 2024-07-24 | 34.97 | $34.67 | 256800 |
| 2024-07-23 | 35.02 | $35.08 | 489600 |
| 2024-07-22 | 34.99 | $35.10 | 488600 |
| 2024-07-19 | 34.95 | $34.94 | 886400 |
| 2024-07-18 | 34.93 | $34.90 | 239900 |
| 2024-07-17 | 34.92 | $34.88 | 48000 |
| 2024-07-16 | 34.92 | $34.88 | 112400 |
| 2024-07-15 | 34.91 | $34.87 | 19900 |
| 2024-07-12 | 34.90 | $34.84 | 70200 |
| 2024-07-11 | 34.90 | $34.85 | 194200 |
| 2024-07-10 | 34.89 | $34.84 | 42600 |
| 2024-07-09 | 34.88 | $34.83 | 58000 |
| 2024-07-08 | 34.87 | $34.85 | 54700 |
| 2024-07-05 | 34.85 | $34.83 | 3300 |
| 2024-07-03 | 34.84 | $34.81 | 19000 |
| 2024-07-02 | 34.83 | $34.79 | 87400 |
| 2024-07-01 | 34.81 | $34.77 | 6500 |
| 2024-06-28 | 34.80 | $34.75 | 15700 |
| 2024-06-27 | 34.79 | $34.75 | 15000 |
| 2024-06-26 | 34.78 | $34.73 | 17000 |
| 2024-06-25 | 34.77 | $34.71 | 15500 |
| 2024-06-24 | 34.76 | $34.71 | 13500 |
| 2024-06-21 | 34.74 | $34.71 | 12400 |
| 2024-06-20 | 34.72 | $34.69 | 14200 |
| 2024-06-18 | 34.71 | $34.67 | 13400 |
| 2024-06-17 | 34.69 | $34.68 | 8000 |
| 2024-06-14 | 34.67 | $34.65 | 18300 |
| 2024-06-13 | 34.65 | $34.64 | 59600 |
| 2024-06-12 | 34.62 | $34.63 | 18800 |
| 2024-06-11 | 34.60 | $34.58 | 10300 |
| 2024-06-10 | 34.58 | $34.58 | 11000 |
| 2024-06-07 | 34.55 | $34.54 | 6900 |
| 2024-06-06 | 34.53 | $34.51 | 11100 |
| 2024-06-05 | 34.50 | $34.53 | 3900 |
| 2024-06-04 | 34.47 | $34.42 | 36800 |
| 2024-06-03 | 34.46 | $34.41 | 193000 |
| 2024-05-31 | 34.44 | $34.40 | 10700 |
| 2024-05-30 | 34.42 | $34.29 | 4600 |
| 2024-05-29 | 34.43 | $34.34 | 8300 |
| 2024-05-28 | 34.42 | $34.41 | 22600 |
| 2024-05-24 | 34.39 | $34.41 | 29300 |
| 2024-05-23 | 34.35 | $34.31 | 12500 |
| 2024-05-22 | 34.33 | $34.37 | 37900 |
| 2024-05-21 | 34.29 | $34.40 | 7900 |
| 2024-05-20 | 34.24 | $34.35 | 3700 |
| 2024-05-17 | 34.19 | $34.34 | 65800 |
| 2024-05-16 | 34.13 | $34.30 | 32800 |
| 2024-05-15 | 34.07 | $34.32 | 6800 |
| 2024-05-14 | 34.00 | $34.18 | 16100 |
| 2024-05-13 | 33.94 | $34.13 | 6500 |
| 2024-05-10 | 33.88 | $34.11 | 16000 |
| 2024-05-09 | 33.81 | $34.07 | 4600 |
| 2024-05-08 | 33.74 | $34.01 | 13200 |
| 2024-05-07 | 33.68 | $33.98 | 11100 |
| 2024-05-06 | 33.61 | $33.94 | 5600 |
| 2024-05-03 | 33.53 | $33.78 | 2500 |
| 2024-05-02 | 33.48 | $33.52 | 8500 |
| 2024-05-01 | 33.47 | $33.35 | 8300 |
| 2024-04-30 | 33.50 | $33.45 | 42800 |
| 2024-04-29 | 33.51 | $33.71 | 18100 |
| 2024-04-26 | 33.46 | $33.61 | 5200 |
| 2024-04-25 | 33.44 | $33.42 | 7600 |
| 2024-04-24 | 33.44 | $33.51 | 5100 |
| 2024-04-23 | 33.43 | $33.49 | 9300 |
| 2024-04-22 | 33.43 | $33.26 | 24500 |
| 2024-04-19 | 33.47 | $33.09 | 19900 |
| 2024-04-18 | 33.55 | $33.28 | 65400 |
| 2024-04-17 | 33.60 | $33.27 | 10900 |
| 2024-04-16 | 33.67 | $33.35 | 4600 |
| 2024-04-15 | 33.73 | $33.37 | 6300 |
| 2024-04-12 | 33.80 | $33.56 | 1700 |
| 2024-04-11 | 33.83 | $33.78 | 2600 |
| 2024-04-10 | 33.82 | $33.65 | 12700 |
| 2024-04-09 | 33.84 | $33.78 | 12200 |
| 2024-04-08 | 33.84 | $33.75 | 7300 |
| 2024-04-05 | 33.83 | $33.73 | 14800 |
| 2024-04-04 | 33.83 | $33.58 | 3900 |
| 2024-04-03 | 33.87 | $33.75 | 22500 |
| 2024-04-02 | 33.86 | $33.74 | 49200 |
| 2024-04-01 | 33.86 | $33.82 | 11400 |
| 2024-03-28 | 33.84 | $33.87 | 14200 |
| 2024-03-27 | 33.81 | $33.82 | 20100 |
| 2024-03-26 | 33.78 | $33.73 | 6800 |
| 2024-03-25 | 33.76 | $33.74 | 12400 |
| 2024-03-22 | 33.74 | $33.79 | 20600 |
| 2024-03-21 | 33.70 | $33.78 | 13600 |
| 2024-03-20 | 33.65 | $33.71 | 726100 |
| 2024-03-19 | 33.61 | $33.60 | 12500 |
| 2024-03-18 | 33.59 | $33.51 | 137000 |
| 2024-03-15 | 33.58 | $33.44 | 12300 |
| 2024-03-14 | 33.58 | $33.53 | 64800 |
| 2024-03-13 | 33.56 | $33.54 | 38100 |
| 2024-03-12 | 33.54 | $33.56 | 5800 |
| 2024-03-11 | 33.50 | $33.40 | 34700 |
| 2024-03-08 | 33.49 | $33.41 | 41900 |
| 2024-03-07 | 33.48 | $33.48 | 104800 |
| 2024-03-06 | 33.44 | $33.35 | 11800 |
| 2024-03-05 | 33.43 | $33.29 | 11700 |
| 2024-03-04 | 33.43 | $33.43 | 19800 |
| 2024-03-01 | 33.39 | $33.45 | 9900 |
| 2024-02-29 | 33.35 | $33.35 | 25900 |
| 2024-02-28 | 33.31 | $33.28 | 7200 |
| 2024-02-27 | 33.28 | $33.30 | 11500 |
| 2024-02-26 | 33.25 | $33.28 | 18700 |
| 2024-02-23 | 33.21 | $33.28 | 17500 |
| 2024-02-22 | 33.16 | $33.23 | 179600 |
| 2024-02-21 | 33.11 | $32.95 | 60800 |
| 2024-02-20 | 33.11 | $32.94 | 208100 |
| 2024-02-16 | 33.11 | $33.02 | 71400 |
| 2024-02-15 | 33.09 | $33.13 | 16800 |
| 2024-02-14 | 33.05 | $33.01 | 29800 |
| 2024-02-13 | 33.02 | $32.83 | 39900 |
| 2024-02-12 | 33.02 | $33.06 | 118800 |
| 2024-02-09 | 32.98 | $33.07 | 26900 |
| 2024-02-08 | 32.92 | $32.97 | 16000 |
| 2024-02-07 | 32.87 | $32.97 | 19000 |
| 2024-02-06 | 32.81 | $32.84 | 14200 |
| 2024-02-05 | 32.77 | $32.78 | 12200 |
| 2024-02-02 | 32.74 | $32.83 | 47400 |
| 2024-02-01 | 32.68 | $32.66 | 23400 |
| 2024-01-31 | 32.65 | $32.43 | 106400 |
| 2024-01-30 | 32.66 | $32.72 | 56700 |
| 2024-01-29 | 32.61 | $32.73 | 28200 |
| 2024-01-26 | 32.55 | $32.60 | 86900 |
| 2024-01-25 | 32.51 | $32.65 | 69000 |
| 2024-01-24 | 32.44 | $32.52 | 11100 |
| 2024-01-23 | 32.39 | $32.52 | 154400 |
| 2024-01-22 | 32.33 | $32.47 | 115300 |
| 2024-01-19 | 32.27 | $32.41 | 11300 |
| 2024-01-18 | 32.21 | $32.17 | 83500 |
| 2024-01-17 | 32.20 | $31.99 | 36600 |
| 2024-01-16 | 32.21 | $32.09 | 150400 |
| 2024-01-12 | 32.21 | $32.17 | 35400 |
| 2024-01-11 | 32.18 | $32.14 | 192800 |
| 2024-01-10 | 32.16 | $32.17 | 220700 |
| 2024-01-09 | 32.12 | $32.04 | 115400 |
| 2024-01-08 | 32.11 | $32.06 | 17900 |
| 2024-01-05 | 32.09 | $31.80 | 38800 |
| 2024-01-04 | 32.11 | $31.76 | 50600 |
| 2024-01-03 | 32.15 | $31.83 | 138700 |
| 2024-01-02 | 32.18 | $31.98 | 91100 |
| 2023-12-29 | 32.17 | $32.08 | 37000 |
| 2023-12-28 | 32.15 | $32.12 | 110000 |
| 2023-12-27 | 32.10 | $32.12 | 25800 |
| 2023-12-26 | 32.05 | $32.07 | 23000 |
| 2023-12-22 | 32.00 | $32.01 | 138700 |
| 2023-12-21 | 31.95 | $31.99 | 20200 |
| 2023-12-20 | 31.90 | $31.73 | 34900 |
| 2023-12-19 | 31.89 | $32.07 | 46400 |
| 2023-12-18 | 31.80 | $31.95 | 291800 |
| 2023-12-15 | 31.72 | $31.84 | 11700 |
| 2023-12-14 | 31.65 | $31.85 | 183000 |
| 2023-12-13 | 31.56 | $31.81 | 226200 |
| 2023-12-12 | 31.47 | $31.52 | 119400 |
| 2023-12-11 | 31.42 | $31.43 | 255600 |
| 2023-12-08 | 31.38 | $31.36 | 1.9M |
| 2023-12-07 | 31.34 | $31.33 | 32400 |
| 2023-12-06 | 31.30 | $31.18 | 18400 |
| 2023-12-05 | 31.29 | $31.20 | 10900 |
| 2023-12-04 | 31.27 | $31.26 | 13200 |
| 2023-12-01 | 31.23 | $31.31 | 48600 |
| 2023-11-30 | 31.18 | $31.20 | 374700 |
| 2023-11-29 | 31.13 | $31.11 | 273300 |
| 2023-11-28 | 31.10 | $31.12 | 61900 |
| 2023-11-27 | 31.05 | $31.15 | 26400 |
| 2023-11-24 | 30.99 | $31.14 | 3500 |
| 2023-11-22 | 30.92 | $31.12 | 33800 |
| 2023-11-21 | 30.84 | $31.05 | 69800 |
| 2023-11-20 | 30.76 | $31.11 | 587500 |
| 2023-11-17 | 30.65 | $30.94 | 78600 |
| 2023-11-16 | 30.57 | $30.92 | 301700 |
| 2023-11-15 | 30.47 | $30.90 | 30100 |
| 2023-11-14 | 30.35 | $30.89 | 39400 |
| 2023-11-13 | 30.22 | $30.49 | 16100 |
| 2023-11-10 | 30.16 | $30.54 | 35100 |
| 2023-11-09 | 30.07 | $30.27 | 52100 |
| 2023-11-08 | 30.02 | $30.41 | 78500 |
| 2023-11-07 | 29.94 | $30.35 | 44200 |
| 2023-11-06 | 29.86 | $30.31 | 15400 |
| 2023-11-03 | 29.77 | $30.29 | 54000 |
| 2023-11-02 | 29.67 | $30.15 | 25800 |
| 2023-11-01 | 29.59 | $29.82 | 10500 |
| 2023-10-31 | 29.56 | $29.64 | 7900 |
| 2023-10-30 | 29.57 | $29.53 | 8500 |
| 2023-10-27 | 29.61 | $29.29 | 72200 |
| 2023-10-26 | 29.70 | $29.38 | 25700 |
| 2023-10-25 | 29.79 | $29.59 | 22300 |
| 2023-10-24 | 29.86 | $29.78 | 5100 |
| 2023-10-23 | 29.89 | $29.66 | 36200 |
| 2023-10-20 | 29.95 | $29.66 | 19200 |
| 2023-10-19 | 30.03 | $29.89 | 69600 |
| 2023-10-18 | 30.07 | $30.03 | 13400 |
| 2023-10-17 | 30.09 | $30.29 | 26700 |
| 2023-10-16 | 30.05 | $30.28 | 22100 |
| 2023-10-13 | 30.02 | $30.10 | 11100 |
| 2023-10-12 | 30.01 | $30.23 | 41300 |
| 2023-10-11 | 29.98 | $30.30 | 13100 |
| 2023-10-10 | 29.93 | $30.25 | 13200 |
| 2023-10-09 | 29.88 | $30.12 | 11800 |
| 2023-10-06 | 29.86 | $30.00 | 50600 |
| 2023-10-05 | 29.85 | $29.80 | 11500 |
| 2023-10-04 | 29.89 | $29.84 | 11700 |
| 2023-10-03 | 29.93 | $29.64 | 15000 |
| 2023-10-02 | 30.02 | $29.93 | 8000 |
| 2023-09-29 | 30.06 | $29.94 | 24200 |
| 2023-09-28 | 30.11 | $29.99 | 15400 |
| 2023-09-27 | 30.16 | $29.87 | 11300 |
| 2023-09-26 | 30.24 | $29.87 | 27600 |
| 2023-09-25 | 30.34 | $30.12 | 44400 |
| 2023-09-22 | 30.39 | $30.05 | 104300 |
| 2023-09-21 | 30.48 | $30.08 | 166100 |
| 2023-09-20 | 30.57 | $30.38 | 279900 |
| 2023-09-19 | 30.61 | $30.54 | 10000 |
| 2023-09-18 | 30.62 | $30.59 | 413500 |
| 2023-09-15 | 30.63 | $30.58 | 26100 |
| 2023-09-14 | 30.64 | $30.81 | 79900 |
| 2023-09-13 | 30.60 | $30.66 | 65500 |
| 2023-09-12 | 30.59 | $30.62 | 93200 |
| 2023-09-11 | 30.58 | $30.67 | 89100 |
| 2023-09-08 | 30.56 | $30.59 | 24600 |
| 2023-09-07 | 30.56 | $30.58 | 71600 |
| 2023-09-06 | 30.56 | $30.58 | 73000 |
| 2023-09-05 | 30.55 | $30.70 | 49400 |
| 2023-09-01 | 30.53 | $30.77 | 118000 |
| 2023-08-31 | 30.48 | $30.76 | 290000 |
| 2023-08-30 | 30.43 | $30.79 | 203700 |
| 2023-08-29 | 30.36 | $30.70 | 33300 |
| 2023-08-28 | 30.31 | $30.47 | 36800 |
| 2023-08-25 | 30.29 | $30.35 | 77900 |
| 2023-08-24 | 30.30 | $30.23 | 34700 |
| 2023-08-23 | 30.33 | $30.48 | 90800 |
| 2023-08-22 | 30.32 | $30.25 | 19000 |
| 2023-08-21 | 30.36 | $30.29 | 44000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.70
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.49
Average
36.93
Maximum
43.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.70 | $43.68 | 46319 |
| 2026-07-23 | 43.69 | $43.47 | 73915 |
| 2026-07-22 | 43.76 | $43.80 | 81200 |
| 2026-07-21 | 43.72 | $43.83 | 180249 |
| 2026-07-20 | 43.67 | $43.64 | 148427 |
| 2026-07-17 | 43.67 | $43.71 | 286736 |
| 2026-07-16 | 43.64 | $43.65 | 38100 |
| 2026-07-15 | 43.63 | $43.60 | 41600 |
| 2026-07-14 | 43.62 | $43.63 | 25800 |
| 2026-07-13 | 43.61 | $43.60 | 18937 |
| 2026-07-10 | 43.59 | $43.64 | 15506 |
| 2026-07-09 | 43.56 | $43.59 | 15800 |
| 2026-07-08 | 43.54 | $43.57 | 6049 |
| 2026-07-07 | 43.52 | $43.57 | 4927 |
| 2026-07-06 | 43.49 | $43.56 | 10041 |
| 2026-07-02 | 43.46 | $43.53 | 12628 |
| 2026-07-01 | 43.43 | $43.51 | 60448 |
| 2026-06-30 | 43.40 | $43.49 | 60300 |
| 2026-06-29 | 43.36 | $43.42 | 22810 |
| 2026-06-26 | 43.34 | $43.31 | 37020 |
| 2026-06-25 | 43.35 | $43.36 | 9300 |
| 2026-06-24 | 43.34 | $43.30 | 76646 |
| 2026-06-23 | 43.35 | $43.32 | 15500 |
| 2026-06-22 | 43.35 | $43.37 | 8009 |
| 2026-06-18 | 43.33 | $43.39 | 247100 |
| 2026-06-17 | 43.31 | $43.30 | 7000 |
| 2026-06-16 | 43.30 | $43.41 | 3532 |
| 2026-06-15 | 43.26 | $43.38 | 14200 |
| 2026-06-12 | 43.22 | $43.26 | 8538 |
| 2026-06-11 | 43.20 | $43.20 | 8200 |
| 2026-06-10 | 43.20 | $43.04 | 5912 |
| 2026-06-09 | 43.25 | $43.13 | 5936 |
| 2026-06-08 | 43.28 | $43.14 | 8941 |
| 2026-06-05 | 43.31 | $43.11 | 5500 |
| 2026-06-04 | 43.35 | $43.30 | 8400 |
| 2026-06-03 | 43.34 | $43.28 | 37541 |
| 2026-06-02 | 43.33 | $43.29 | 21914 |
| 2026-06-01 | 43.31 | $43.29 | 3823 |
| 2026-05-29 | 43.28 | $43.26 | 39309 |
| 2026-05-28 | 43.25 | $43.22 | 14300 |
| 2026-05-27 | 43.23 | $43.18 | 27700 |
| 2026-05-26 | 43.21 | $43.17 | 16326 |
| 2026-05-22 | 43.18 | $43.13 | 23000 |
| 2026-05-21 | 43.16 | $43.08 | 16508 |
| 2026-05-20 | 43.14 | $43.06 | 6926 |
| 2026-05-19 | 43.12 | $42.94 | 8400 |
| 2026-05-18 | 43.13 | $42.97 | 24400 |
| 2026-05-15 | 43.13 | $42.98 | 12727 |
| 2026-05-14 | 43.12 | $43.02 | 15900 |
| 2026-05-13 | 43.10 | $42.99 | 53000 |
| 2026-05-12 | 43.07 | $42.92 | 25600 |
| 2026-05-11 | 43.04 | $42.93 | 12100 |
| 2026-05-08 | 43.01 | $42.92 | 12400 |
| 2026-05-07 | 42.97 | $42.84 | 40036 |
| 2026-05-06 | 42.93 | $42.84 | 9800 |
| 2026-05-05 | 42.88 | $42.74 | 38900 |
| 2026-05-04 | 42.85 | $42.65 | 13205 |
| 2026-05-01 | 42.83 | $42.68 | 13200 |
| 2026-04-30 | 42.78 | $42.62 | 22400 |
| 2026-04-29 | 42.75 | $42.48 | 27800 |
| 2026-04-28 | 42.74 | $42.51 | 11618 |
| 2026-04-27 | 42.71 | $42.54 | 9526 |
| 2026-04-24 | 42.66 | $42.53 | 13000 |
| 2026-04-23 | 42.59 | $42.38 | 34443 |
| 2026-04-22 | 42.55 | $42.50 | 2249 |
| 2026-04-21 | 42.45 | $42.35 | 5000 |
| 2026-04-20 | 42.38 | $42.40 | 9120 |
| 2026-04-17 | 42.26 | $42.46 | 22500 |
| 2026-04-16 | 42.09 | $42.26 | 48500 |
| 2026-04-15 | 41.94 | $42.25 | 12615 |
| 2026-04-14 | 41.76 | $42.15 | 25100 |
| 2026-04-13 | 41.56 | $41.98 | 13900 |
| 2026-04-10 | 41.37 | $41.80 | 15145 |
| 2026-04-09 | 41.20 | $41.81 | 180800 |
| 2026-04-08 | 40.98 | $41.65 | 6700 |
| 2026-04-07 | 40.77 | $41.11 | 4839 |
| 2026-04-06 | 40.68 | $41.06 | 7023 |
| 2026-04-02 | 40.59 | $41.01 | 9500 |
| 2026-04-01 | 40.51 | $40.94 | 15024 |
| 2026-03-31 | 40.43 | $40.78 | 21600 |
| 2026-03-30 | 40.38 | $40.15 | 12620 |
| 2026-03-27 | 40.54 | $40.20 | 25629 |
| 2026-03-26 | 40.71 | $40.59 | 12547 |
| 2026-03-25 | 40.81 | $40.95 | 7837 |
| 2026-03-24 | 40.82 | $40.78 | 45700 |
| 2026-03-23 | 40.88 | $40.90 | 32800 |
| 2026-03-20 | 40.93 | $40.66 | 48912 |
| 2026-03-19 | 41.06 | $40.99 | 9000 |
| 2026-03-18 | 41.12 | $41.03 | 5213 |
| 2026-03-17 | 41.19 | $41.31 | 14900 |
| 2026-03-16 | 41.18 | $41.23 | 6300 |
| 2026-03-13 | 41.20 | $40.97 | 16800 |
| 2026-03-12 | 41.31 | $41.10 | 7900 |
| 2026-03-11 | 41.40 | $41.35 | 16800 |
| 2026-03-10 | 41.43 | $41.38 | 11205 |
| 2026-03-09 | 41.46 | $41.42 | 8444 |
| 2026-03-06 | 41.49 | $41.21 | 12132 |
| 2026-03-05 | 41.59 | $41.58 | 9121 |
| 2026-03-04 | 41.59 | $41.61 | 51100 |
| 2026-03-03 | 41.59 | $41.54 | 6541 |
| 2026-03-02 | 41.61 | $41.63 | 15704 |
| 2026-02-27 | 41.60 | $41.59 | 13500 |
| 2026-02-26 | 41.60 | $41.67 | 63043 |
| 2026-02-25 | 41.58 | $41.74 | 9700 |
| 2026-02-24 | 41.53 | $41.60 | 8445 |
| 2026-02-23 | 41.51 | $41.46 | 35500 |
| 2026-02-20 | 41.54 | $41.66 | 14313 |
| 2026-02-19 | 41.50 | $41.50 | 26800 |
| 2026-02-18 | 41.51 | $41.56 | 12200 |
| 2026-02-17 | 41.51 | $41.48 | 9403 |
| 2026-02-13 | 41.53 | $41.42 | 15900 |
| 2026-02-12 | 41.57 | $41.37 | 7800 |
| 2026-02-11 | 41.64 | $41.68 | 19133 |
| 2026-02-10 | 41.62 | $41.65 | 60200 |
| 2026-02-09 | 41.61 | $41.69 | 5532 |
| 2026-02-06 | 41.58 | $41.69 | 8031 |
| 2026-02-05 | 41.54 | $41.29 | 6901 |
| 2026-02-04 | 41.63 | $41.56 | 15400 |
| 2026-02-03 | 41.64 | $41.53 | 16600 |
| 2026-02-02 | 41.67 | $41.68 | 10847 |
| 2026-01-30 | 41.66 | $41.64 | 11419 |
| 2026-01-29 | 41.65 | $41.64 | 18702 |
| 2026-01-28 | 41.64 | $41.68 | 3807 |
| 2026-01-27 | 41.61 | $41.67 | 22248 |
| 2026-01-26 | 41.58 | $41.66 | 19900 |
| 2026-01-23 | 41.55 | $41.55 | 68122 |
| 2026-01-22 | 41.54 | $41.56 | 19009 |
| 2026-01-21 | 41.53 | $41.45 | 47419 |
| 2026-01-20 | 41.54 | $41.22 | 18000 |
| 2026-01-16 | 41.63 | $41.56 | 5500 |
| 2026-01-15 | 41.63 | $41.56 | 87600 |
| 2026-01-14 | 41.63 | $41.55 | 341621 |
| 2026-01-13 | 41.63 | $41.62 | 6434 |
| 2026-01-12 | 41.60 | $41.63 | 7600 |
| 2026-01-09 | 41.56 | $41.61 | 7400 |
| 2026-01-08 | 41.52 | $41.47 | 21636 |
| 2026-01-07 | 41.51 | $41.48 | 13518 |
| 2026-01-06 | 41.49 | $41.51 | 7011 |
| 2026-01-05 | 41.46 | $41.42 | 23700 |
| 2026-01-02 | 41.44 | $41.35 | 9000 |
| 2025-12-31 | 41.45 | $41.33 | 16804 |
| 2025-12-30 | 41.45 | $41.41 | 13400 |
| 2025-12-29 | 41.43 | $41.40 | 10338 |
| 2025-12-26 | 41.40 | $41.45 | 700 |
| 2025-12-24 | 41.35 | $41.43 | 10333 |
| 2025-12-23 | 41.29 | $41.43 | 12016 |
| 2025-12-22 | 41.21 | $41.36 | 412800 |
| 2025-12-19 | 41.14 | $41.18 | 30131 |
| 2025-12-18 | 41.11 | $41.07 | 11205 |
| 2025-12-17 | 41.11 | $40.86 | 14400 |
| 2025-12-16 | 41.17 | $41.04 | 6908 |
| 2025-12-15 | 41.18 | $41.14 | 16401 |
| 2025-12-12 | 41.16 | $41.10 | 9000 |
| 2025-12-11 | 41.15 | $41.19 | 43700 |
| 2025-12-10 | 41.10 | $41.16 | 14510 |
| 2025-12-09 | 41.05 | $41.03 | 13900 |
| 2025-12-08 | 41.03 | $41.04 | 7226 |
| 2025-12-05 | 41.00 | $41.09 | 62010 |
| 2025-12-04 | 40.94 | $41.04 | 19000 |
| 2025-12-03 | 40.89 | $41.11 | 126200 |
| 2025-12-02 | 40.80 | $40.97 | 5947 |
| 2025-12-01 | 40.73 | $40.94 | 6040 |
| 2025-11-28 | 40.66 | $40.99 | 1825 |
| 2025-11-26 | 40.56 | $40.88 | 20400 |
| 2025-11-25 | 40.47 | $40.76 | 12900 |
| 2025-11-24 | 40.39 | $40.59 | 12300 |
| 2025-11-21 | 40.36 | $40.32 | 9100 |
| 2025-11-20 | 40.41 | $40.16 | 12004 |
| 2025-11-19 | 40.53 | $40.42 | 14300 |
| 2025-11-18 | 40.58 | $40.35 | 10800 |
| 2025-11-17 | 40.67 | $40.52 | 13800 |
| 2025-11-14 | 40.73 | $40.64 | 7300 |
| 2025-11-13 | 40.76 | $40.59 | 11923 |
| 2025-11-12 | 40.82 | $40.85 | 27300 |
| 2025-11-11 | 40.80 | $40.86 | 10226 |
| 2025-11-10 | 40.78 | $40.88 | 6148 |
| 2025-11-07 | 40.74 | $40.61 | 17700 |
| 2025-11-06 | 40.78 | $40.66 | 17200 |
| 2025-11-05 | 40.81 | $40.76 | 3.1M |
| 2025-11-04 | 40.82 | $40.65 | 22600 |
| 2025-11-03 | 40.86 | $40.81 | 32723 |
| 2025-10-31 | 40.86 | $40.83 | 215500 |
| 2025-10-30 | 40.84 | $40.77 | 187700 |
| 2025-10-29 | 40.85 | $40.89 | 333900 |
| 2025-10-28 | 40.81 | $40.98 | 25803 |
| 2025-10-27 | 40.73 | $40.94 | 32901 |
| 2025-10-24 | 40.65 | $40.80 | 17600 |
| 2025-10-23 | 40.59 | $40.69 | 35929 |
| 2025-10-22 | 40.56 | $40.64 | 69000 |
| 2025-10-21 | 40.53 | $40.66 | 36239 |
| 2025-10-20 | 40.49 | $40.71 | 61430 |
| 2025-10-17 | 40.43 | $40.42 | 177423 |
| 2025-10-16 | 40.44 | $40.29 | 15700 |
| 2025-10-15 | 40.49 | $40.50 | 18800 |
| 2025-10-14 | 40.49 | $40.42 | 30739 |
| 2025-10-13 | 40.52 | $40.40 | 20100 |
| 2025-10-10 | 40.55 | $40.19 | 15400 |
| 2025-10-09 | 40.66 | $40.65 | 104100 |
| 2025-10-08 | 40.64 | $40.64 | 13314 |
| 2025-10-07 | 40.62 | $40.55 | 35200 |
| 2025-10-06 | 40.63 | $40.66 | 35035 |
| 2025-10-03 | 40.59 | $40.57 | 49228 |
| 2025-10-02 | 40.58 | $40.57 | 32500 |
| 2025-10-01 | 40.56 | $40.62 | 20800 |
| 2025-09-30 | 40.52 | $40.56 | 24746 |
| 2025-09-29 | 40.48 | $40.48 | 19400 |
| 2025-09-26 | 40.46 | $40.43 | 16400 |
| 2025-09-25 | 40.45 | $40.33 | 38645 |
| 2025-09-24 | 40.46 | $40.36 | 39700 |
| 2025-09-23 | 40.47 | $40.39 | 22900 |
| 2025-09-22 | 40.47 | $40.51 | 13214 |
| 2025-09-19 | 40.42 | $40.48 | 29210 |
| 2025-09-18 | 40.37 | $40.39 | 82900 |
| 2025-09-17 | 40.34 | $40.33 | 23200 |
| 2025-09-16 | 40.31 | $40.34 | 21920 |
| 2025-09-15 | 40.27 | $40.37 | 29309 |
| 2025-09-12 | 40.21 | $40.30 | 192300 |
| 2025-09-11 | 40.16 | $40.32 | 280300 |
| 2025-09-10 | 40.09 | $40.16 | 44416 |
| 2025-09-09 | 40.05 | $40.10 | 14700 |
| 2025-09-08 | 40.02 | $40.07 | 48701 |
| 2025-09-05 | 39.99 | $40.04 | 24400 |
| 2025-09-04 | 39.96 | $40.07 | 20900 |
| 2025-09-03 | 39.91 | $39.89 | 30100 |
| 2025-09-02 | 39.90 | $39.81 | 19510 |
| 2025-08-29 | 39.92 | $39.92 | 20000 |
| 2025-08-28 | 39.91 | $39.99 | 17500 |
| 2025-08-27 | 39.87 | $39.90 | 17100 |
| 2025-08-26 | 39.84 | $39.89 | 26700 |
| 2025-08-25 | 39.81 | $39.83 | 16400 |
| 2025-08-22 | 39.80 | $39.93 | 30836 |
| 2025-08-21 | 39.74 | $39.60 | 16500 |
| 2025-08-20 | 39.78 | $39.64 | 12700 |
| 2025-08-19 | 39.81 | $39.73 | 19200 |
| 2025-08-18 | 39.81 | $39.78 | 28100 |
| 2025-08-15 | 39.79 | $39.81 | 472940 |
| 2025-08-14 | 39.76 | $39.87 | 23906 |
| 2025-08-13 | 39.70 | $39.87 | 127900 |
| 2025-08-12 | 39.63 | $39.78 | 69715 |
| 2025-08-11 | 39.56 | $39.60 | 36100 |
| 2025-08-08 | 39.53 | $39.63 | 50100 |
| 2025-08-07 | 39.49 | $39.44 | 112600 |
| 2025-08-06 | 39.49 | $39.49 | 259300 |
| 2025-08-05 | 39.47 | $39.35 | 1.1M |
| 2025-08-04 | 39.49 | $39.42 | 265911 |
| 2025-08-01 | 39.49 | $39.13 | 133800 |
| 2025-07-31 | 39.58 | $39.35 | 313039 |
| 2025-07-30 | 39.62 | $39.46 | 159234 |
| 2025-07-29 | 39.62 | $39.49 | 539846 |
| 2025-07-28 | 39.61 | $39.58 | 249800 |
| 2025-07-25 | 39.56 | $39.55 | 95200 |
| 2025-07-24 | 39.51 | $39.47 | 159700 |
| 2025-07-23 | 39.46 | $39.46 | 225010 |
| 2025-07-22 | 39.40 | $39.30 | 354100 |
| 2025-07-21 | 39.37 | $39.27 | 501300 |
| 2025-07-18 | 39.34 | $39.27 | 4.7M |
| 2025-07-17 | 39.30 | $39.22 | 81100 |
| 2025-07-16 | 39.26 | $39.14 | 202744 |
| 2025-07-15 | 39.22 | $39.09 | 19621 |
| 2025-07-14 | 39.19 | $39.11 | 10600 |
| 2025-07-11 | 39.13 | $39.03 | 129400 |
| 2025-07-10 | 39.09 | $39.08 | 278303 |
| 2025-07-09 | 39.01 | $39.03 | 10900 |
| 2025-07-08 | 38.92 | $38.83 | 138545 |
| 2025-07-07 | 38.86 | $38.76 | 18627 |
| 2025-07-03 | 38.81 | $38.94 | 104848 |
| 2025-07-02 | 38.69 | $38.80 | 324600 |
| 2025-07-01 | 38.57 | $38.67 | 42725 |
| 2025-06-30 | 38.47 | $38.69 | 224100 |
| 2025-06-27 | 38.33 | $38.55 | 12100 |
| 2025-06-26 | 38.20 | $38.43 | 8604 |
| 2025-06-25 | 38.07 | $38.23 | 16908 |
| 2025-06-24 | 37.97 | $38.20 | 324500 |
| 2025-06-23 | 37.86 | $37.87 | 50443 |
| 2025-06-20 | 37.82 | $37.57 | 17600 |
| 2025-06-18 | 37.86 | $37.63 | 45400 |
| 2025-06-17 | 37.89 | $37.62 | 18400 |
| 2025-06-16 | 37.93 | $37.85 | 12000 |
| 2025-06-13 | 37.90 | $37.55 | 34400 |
| 2025-06-12 | 37.94 | $37.88 | 208237 |
| 2025-06-11 | 37.89 | $37.79 | 37700 |
| 2025-06-10 | 37.85 | $37.85 | 14807 |
| 2025-06-09 | 37.77 | $37.70 | 29714 |
| 2025-06-06 | 37.72 | $37.69 | 11524 |
| 2025-06-05 | 37.65 | $37.39 | 25700 |
| 2025-06-04 | 37.66 | $37.55 | 7500 |
| 2025-06-03 | 37.61 | $37.56 | 279234 |
| 2025-06-02 | 37.53 | $37.35 | 4627 |
| 2025-05-30 | 37.51 | $37.28 | 10406 |
| 2025-05-29 | 37.49 | $37.29 | 13415 |
| 2025-05-28 | 37.46 | $37.14 | 288021 |
| 2025-05-27 | 37.45 | $37.31 | 9833 |
| 2025-05-23 | 37.39 | $36.79 | 18342 |
| 2025-05-22 | 37.47 | $36.92 | 272644 |
| 2025-05-21 | 37.52 | $36.98 | 21300 |
| 2025-05-20 | 37.55 | $37.35 | 150700 |
| 2025-05-19 | 37.45 | $37.43 | 10500 |
| 2025-05-16 | 37.30 | $37.46 | 6000 |
| 2025-05-15 | 37.10 | $37.22 | 11400 |
| 2025-05-14 | 36.91 | $37.10 | 29900 |
| 2025-05-13 | 36.72 | $37.05 | 104600 |
| 2025-05-12 | 36.50 | $36.89 | 405400 |
| 2025-05-09 | 36.26 | $36.13 | 9600 |
| 2025-05-08 | 36.22 | $36.21 | 180100 |
| 2025-05-07 | 36.13 | $36.03 | 11700 |
| 2025-05-06 | 36.07 | $36.00 | 9400 |
| 2025-05-05 | 36.01 | $36.16 | 5520 |
| 2025-05-02 | 35.87 | $36.29 | 14200 |
| 2025-05-01 | 35.67 | $35.99 | 10833 |
| 2025-04-30 | 35.51 | $35.84 | 13637 |
| 2025-04-29 | 35.36 | $35.81 | 15939 |
| 2025-04-28 | 35.18 | $35.69 | 11420 |
| 2025-04-25 | 35.01 | $35.64 | 23611 |
| 2025-04-24 | 34.82 | $35.51 | 54137 |
| 2025-04-23 | 34.63 | $35.19 | 12714 |
| 2025-04-22 | 34.51 | $34.82 | 5734 |
| 2025-04-21 | 34.48 | $34.36 | 7500 |
| 2025-04-17 | 34.60 | $34.79 | 26832 |
| 2025-04-16 | 34.62 | $34.72 | 19400 |
| 2025-04-15 | 34.67 | $35.19 | 6337 |
| 2025-04-14 | 34.59 | $35.24 | 24600 |
| 2025-04-11 | 34.49 | $35.01 | 21944 |
| 2025-04-10 | 34.44 | $34.62 | 350100 |
| 2025-04-09 | 34.52 | $35.28 | 63640 |
| 2025-04-08 | 34.42 | $33.55 | 23300 |
| 2025-04-07 | 34.85 | $33.96 | 887344 |
| 2025-04-04 | 35.26 | $33.95 | 90000 |
| 2025-04-03 | 35.76 | $35.15 | 77000 |
| 2025-04-02 | 36.00 | $36.20 | 14600 |
| 2025-04-01 | 35.96 | $36.02 | 5400 |
| 2025-03-31 | 35.98 | $35.95 | 21910 |
| 2025-03-28 | 36.02 | $35.79 | 7128 |
| 2025-03-27 | 36.13 | $36.22 | 33100 |
| 2025-03-26 | 36.13 | $36.30 | 8200 |
| 2025-03-25 | 36.10 | $36.58 | 7900 |
| 2025-03-24 | 35.98 | $36.56 | 10600 |
| 2025-03-21 | 35.85 | $36.14 | 4400 |
| 2025-03-20 | 35.82 | $36.14 | 7600 |
| 2025-03-19 | 35.80 | $36.19 | 10600 |
| 2025-03-18 | 35.76 | $35.92 | 13000 |
| 2025-03-17 | 35.81 | $36.20 | 7900 |
| 2025-03-14 | 35.78 | $36.05 | 6300 |
| 2025-03-13 | 35.81 | $35.58 | 9900 |
| 2025-03-12 | 35.99 | $35.88 | 13700 |
| 2025-03-11 | 36.13 | $35.75 | 37100 |
| 2025-03-10 | 36.35 | $35.91 | 20400 |
| 2025-03-07 | 36.57 | $36.52 | 3200 |
| 2025-03-06 | 36.64 | $36.37 | 15500 |
| 2025-03-05 | 36.79 | $36.73 | 13000 |
| 2025-03-04 | 36.85 | $36.53 | 11300 |
| 2025-03-03 | 37.00 | $36.71 | 28800 |
| 2025-02-28 | 37.12 | $37.04 | 38500 |
| 2025-02-27 | 37.17 | $36.83 | 20800 |
| 2025-02-26 | 37.29 | $37.11 | 9900 |
| 2025-02-25 | 37.35 | $37.10 | 63500 |
| 2025-02-24 | 37.43 | $37.20 | 16100 |
| 2025-02-21 | 37.49 | $37.26 | 3600 |
| 2025-02-20 | 37.54 | $37.52 | 4900 |
| 2025-02-19 | 37.52 | $37.56 | 11000 |
| 2025-02-18 | 37.48 | $37.50 | 6800 |
| 2025-02-14 | 37.45 | $37.49 | 4800 |
| 2025-02-13 | 37.41 | $37.45 | 14600 |
| 2025-02-12 | 37.37 | $37.31 | 28100 |
| 2025-02-11 | 37.37 | $37.35 | 11000 |
| 2025-02-10 | 37.35 | $37.35 | 100100 |
| 2025-02-07 | 37.33 | $37.24 | 7400 |
| 2025-02-06 | 37.34 | $37.36 | 48600 |
| 2025-02-05 | 37.30 | $37.30 | 18700 |
| 2025-02-04 | 37.28 | $37.24 | 10500 |
| 2025-02-03 | 37.27 | $37.09 | 304200 |
| 2025-01-31 | 37.30 | $37.23 | 9400 |
| 2025-01-30 | 37.29 | $37.28 | 30300 |
| 2025-01-29 | 37.27 | $37.22 | 6500 |
| 2025-01-28 | 37.25 | $37.30 | 11100 |
| 2025-01-27 | 37.20 | $37.16 | 9300 |
| 2025-01-24 | 37.18 | $37.34 | 7800 |
| 2025-01-23 | 37.10 | $37.35 | 8800 |
| 2025-01-22 | 37.00 | $37.28 | 12800 |
| 2025-01-21 | 36.89 | $37.21 | 49200 |
| 2025-01-17 | 36.79 | $37.04 | 318300 |
| 2025-01-16 | 36.71 | $36.92 | 7200 |
| 2025-01-15 | 36.66 | $36.94 | 14800 |
| 2025-01-14 | 36.59 | $36.57 | 13900 |
| 2025-01-13 | 36.63 | $36.54 | 14400 |
| 2025-01-10 | 36.68 | $36.50 | 47000 |
| 2025-01-08 | 36.76 | $36.78 | 5900 |
| 2025-01-07 | 36.77 | $36.74 | 132900 |
| 2025-01-06 | 36.79 | $36.93 | 31900 |
| 2025-01-03 | 36.76 | $36.86 | 3300 |
| 2025-01-02 | 36.74 | $36.63 | 5600 |
| 2024-12-31 | 36.80 | $36.67 | 14100 |
| 2024-12-30 | 36.85 | $36.76 | 5700 |
| 2024-12-27 | 36.89 | $36.89 | 10800 |
| 2024-12-26 | 36.89 | $37.05 | 13500 |
| 2024-12-24 | 36.85 | $37.03 | 6200 |
| 2024-12-23 | 36.80 | $36.85 | 17900 |
| 2024-12-20 | 36.79 | $36.69 | 16900 |
| 2024-12-19 | 36.84 | $36.50 | 37400 |
| 2024-12-18 | 36.95 | $36.55 | 9300 |
| 2024-12-17 | 37.08 | $37.00 | 9100 |
| 2024-12-16 | 37.08 | $37.02 | 29900 |
| 2024-12-13 | 37.08 | $37.01 | 30500 |
| 2024-12-12 | 37.09 | $37.00 | 305200 |
| 2024-12-11 | 37.09 | $37.08 | 14700 |
| 2024-12-10 | 37.06 | $36.96 | 9400 |
| 2024-12-09 | 37.06 | $36.99 | 7600 |
| 2024-12-06 | 37.06 | $37.04 | 9900 |
| 2024-12-05 | 37.03 | $37.03 | 5200 |
| 2024-12-04 | 36.99 | $37.02 | 86600 |
| 2024-12-03 | 36.95 | $36.99 | 13400 |
| 2024-12-02 | 36.91 | $36.95 | 10200 |
| 2024-11-29 | 36.87 | $36.96 | 1900 |
| 2024-11-27 | 36.81 | $36.80 | 8800 |
| 2024-11-26 | 36.78 | $36.91 | 6900 |
| 2024-11-25 | 36.72 | $36.78 | 31300 |
| 2024-11-22 | 36.68 | $36.71 | 5800 |
| 2024-11-21 | 36.65 | $36.65 | 11100 |
| 2024-11-20 | 36.63 | $36.55 | 23300 |
| 2024-11-19 | 36.64 | $36.61 | 43100 |
| 2024-11-18 | 36.62 | $36.52 | 18800 |
| 2024-11-15 | 36.63 | $36.41 | 35800 |
| 2024-11-14 | 36.68 | $36.65 | 12600 |
| 2024-11-13 | 36.66 | $36.71 | 28000 |
| 2024-11-12 | 36.61 | $36.73 | 18400 |
| 2024-11-11 | 36.54 | $36.75 | 10900 |
| 2024-11-08 | 36.44 | $36.74 | 8500 |
| 2024-11-07 | 36.33 | $36.67 | 13300 |
| 2024-11-06 | 36.21 | $36.54 | 479100 |
| 2024-11-05 | 36.10 | $36.16 | 6100 |
| 2024-11-04 | 36.10 | $35.92 | 16800 |
| 2024-11-01 | 36.17 | $35.99 | 10600 |
| 2024-10-31 | 36.23 | $35.91 | 73100 |
| 2024-10-30 | 36.33 | $36.26 | 7000 |
| 2024-10-29 | 36.34 | $36.31 | 32800 |
| 2024-10-28 | 36.33 | $36.30 | 32200 |
| 2024-10-25 | 36.32 | $36.26 | 123700 |
| 2024-10-24 | 36.32 | $36.21 | 6400 |
| 2024-10-23 | 36.33 | $36.17 | 52700 |
| 2024-10-22 | 36.36 | $36.33 | 105200 |
| 2024-10-21 | 36.34 | $36.31 | 10000 |
| 2024-10-18 | 36.32 | $36.33 | 35600 |
| 2024-10-17 | 36.28 | $36.28 | 10400 |
| 2024-10-16 | 36.25 | $36.27 | 88800 |
| 2024-10-15 | 36.22 | $36.20 | 22600 |
| 2024-10-14 | 36.19 | $36.28 | 28900 |
| 2024-10-11 | 36.14 | $36.16 | 47000 |
| 2024-10-10 | 36.10 | $36.08 | 25200 |
| 2024-10-09 | 36.08 | $36.10 | 19400 |
| 2024-10-08 | 36.04 | $36.07 | 15600 |
| 2024-10-07 | 36.01 | $35.80 | 14100 |
| 2024-10-04 | 36.05 | $36.00 | 11600 |
| 2024-10-03 | 36.03 | $35.84 | 7400 |
| 2024-10-02 | 36.06 | $35.91 | 17200 |
| 2024-10-01 | 36.06 | $35.88 | 22900 |
| 2024-09-30 | 36.07 | $36.03 | 2700 |
| 2024-09-27 | 36.04 | $35.99 | 9300 |
| 2024-09-26 | 36.00 | $35.99 | 104300 |
| 2024-09-25 | 35.95 | $35.96 | 21800 |
| 2024-09-24 | 35.90 | $36.02 | 2500 |
| 2024-09-23 | 35.81 | $35.91 | 77900 |
| 2024-09-20 | 35.74 | $35.85 | 499600 |
| 2024-09-19 | 35.66 | $35.85 | 31500 |
| 2024-09-18 | 35.57 | $35.57 | 24100 |
| 2024-09-17 | 35.54 | $35.66 | 39400 |
| 2024-09-16 | 35.47 | $35.65 | 9500 |
| 2024-09-13 | 35.39 | $35.58 | 9800 |
| 2024-09-12 | 35.31 | $35.47 | 7700 |
| 2024-09-11 | 35.25 | $35.33 | 13400 |
| 2024-09-10 | 35.22 | $35.13 | 12700 |
| 2024-09-09 | 35.24 | $35.06 | 40900 |
| 2024-09-06 | 35.29 | $34.81 | 6800 |
| 2024-09-05 | 35.43 | $35.15 | 19200 |
| 2024-09-04 | 35.49 | $35.18 | 7000 |
| 2024-09-03 | 35.55 | $35.23 | 31400 |
| 2024-08-30 | 35.60 | $35.58 | 47300 |
| 2024-08-29 | 35.55 | $35.41 | 40300 |
| 2024-08-28 | 35.53 | $35.42 | 11000 |
| 2024-08-27 | 35.51 | $35.53 | 45900 |
| 2024-08-26 | 35.44 | $35.44 | 44100 |
| 2024-08-23 | 35.38 | $35.48 | 30500 |
| 2024-08-22 | 35.28 | $35.31 | 23200 |
| 2024-08-21 | 35.22 | $35.45 | 126800 |
| 2024-08-20 | 35.10 | $35.37 | 39200 |
| 2024-08-19 | 34.97 | $35.40 | 64500 |
| 2024-08-16 | 34.81 | $35.26 | 51200 |
| 2024-08-15 | 34.65 | $35.18 | 194200 |
| 2024-08-14 | 34.48 | $34.93 | 77200 |
| 2024-08-13 | 34.35 | $34.82 | 94000 |
| 2024-08-12 | 34.24 | $34.47 | 113100 |
| 2024-08-09 | 34.21 | $34.47 | 98100 |
| 2024-08-08 | 34.18 | $34.32 | 73100 |
| 2024-08-07 | 34.20 | $33.92 | 697500 |
| 2024-08-06 | 34.34 | $34.05 | 322400 |
| 2024-08-05 | 34.49 | $33.90 | 830700 |
| 2024-08-02 | 34.71 | $34.42 | 95600 |
| 2024-08-01 | 34.82 | $34.77 | 173500 |
| 2024-07-31 | 34.84 | $35.01 | 93200 |
| 2024-07-30 | 34.79 | $34.73 | 155100 |
| 2024-07-29 | 34.82 | $34.82 | 119300 |
| 2024-07-26 | 34.83 | $34.78 | 151000 |
| 2024-07-25 | 34.85 | $34.61 | 149100 |
| 2024-07-24 | 34.93 | $34.67 | 256800 |
| 2024-07-23 | 35.01 | $35.08 | 489600 |
| 2024-07-22 | 34.97 | $35.10 | 488600 |
| 2024-07-19 | 34.91 | $34.94 | 886400 |
| 2024-07-18 | 34.90 | $34.90 | 239900 |
| 2024-07-17 | 34.89 | $34.88 | 48000 |
| 2024-07-16 | 34.88 | $34.88 | 112400 |
| 2024-07-15 | 34.87 | $34.87 | 19900 |
| 2024-07-12 | 34.87 | $34.84 | 70200 |
| 2024-07-11 | 34.86 | $34.85 | 194200 |
| 2024-07-10 | 34.86 | $34.84 | 42600 |
| 2024-07-09 | 34.85 | $34.83 | 58000 |
| 2024-07-08 | 34.84 | $34.85 | 54700 |
| 2024-07-05 | 34.83 | $34.83 | 3300 |
| 2024-07-03 | 34.81 | $34.81 | 19000 |
| 2024-07-02 | 34.80 | $34.79 | 87400 |
| 2024-07-01 | 34.79 | $34.77 | 6500 |
| 2024-06-28 | 34.78 | $34.75 | 15700 |
| 2024-06-27 | 34.77 | $34.75 | 15000 |
| 2024-06-26 | 34.76 | $34.73 | 17000 |
| 2024-06-25 | 34.75 | $34.71 | 15500 |
| 2024-06-24 | 34.75 | $34.71 | 13500 |
| 2024-06-21 | 34.74 | $34.71 | 12400 |
| 2024-06-20 | 34.72 | $34.69 | 14200 |
| 2024-06-18 | 34.71 | $34.67 | 13400 |
| 2024-06-17 | 34.70 | $34.68 | 8000 |
| 2024-06-14 | 34.68 | $34.65 | 18300 |
| 2024-06-13 | 34.66 | $34.64 | 59600 |
| 2024-06-12 | 34.64 | $34.63 | 18800 |
| 2024-06-11 | 34.61 | $34.58 | 10300 |
| 2024-06-10 | 34.59 | $34.58 | 11000 |
| 2024-06-07 | 34.57 | $34.54 | 6900 |
| 2024-06-06 | 34.55 | $34.51 | 11100 |
| 2024-06-05 | 34.53 | $34.53 | 3900 |
| 2024-06-04 | 34.50 | $34.42 | 36800 |
| 2024-06-03 | 34.49 | $34.41 | 193000 |
| 2024-05-31 | 34.48 | $34.40 | 10700 |
| 2024-05-30 | 34.47 | $34.29 | 4600 |
| 2024-05-29 | 34.49 | $34.34 | 8300 |
| 2024-05-28 | 34.50 | $34.41 | 22600 |
| 2024-05-24 | 34.48 | $34.41 | 29300 |
| 2024-05-23 | 34.45 | $34.31 | 12500 |
| 2024-05-22 | 34.45 | $34.37 | 37900 |
| 2024-05-21 | 34.42 | $34.40 | 7900 |
| 2024-05-20 | 34.37 | $34.35 | 3700 |
| 2024-05-17 | 34.32 | $34.34 | 65800 |
| 2024-05-16 | 34.26 | $34.30 | 32800 |
| 2024-05-15 | 34.19 | $34.32 | 6800 |
| 2024-05-14 | 34.10 | $34.18 | 16100 |
| 2024-05-13 | 34.04 | $34.13 | 6500 |
| 2024-05-10 | 33.97 | $34.11 | 16000 |
| 2024-05-09 | 33.89 | $34.07 | 4600 |
| 2024-05-08 | 33.80 | $34.01 | 13200 |
| 2024-05-07 | 33.71 | $33.98 | 11100 |
| 2024-05-06 | 33.61 | $33.94 | 5600 |
| 2024-05-03 | 33.50 | $33.78 | 2500 |
| 2024-05-02 | 33.41 | $33.52 | 8500 |
| 2024-05-01 | 33.40 | $33.35 | 8300 |
| 2024-04-30 | 33.43 | $33.45 | 42800 |
| 2024-04-29 | 33.44 | $33.71 | 18100 |
| 2024-04-26 | 33.36 | $33.61 | 5200 |
| 2024-04-25 | 33.31 | $33.42 | 7600 |
| 2024-04-24 | 33.31 | $33.51 | 5100 |
| 2024-04-23 | 33.27 | $33.49 | 9300 |
| 2024-04-22 | 33.24 | $33.26 | 24500 |
| 2024-04-19 | 33.28 | $33.09 | 19900 |
| 2024-04-18 | 33.39 | $33.28 | 65400 |
| 2024-04-17 | 33.45 | $33.27 | 10900 |
| 2024-04-16 | 33.54 | $33.35 | 4600 |
| 2024-04-15 | 33.62 | $33.37 | 6300 |
| 2024-04-12 | 33.71 | $33.56 | 1700 |
| 2024-04-11 | 33.76 | $33.78 | 2600 |
| 2024-04-10 | 33.75 | $33.65 | 12700 |
| 2024-04-09 | 33.78 | $33.78 | 12200 |
| 2024-04-08 | 33.77 | $33.75 | 7300 |
| 2024-04-05 | 33.78 | $33.73 | 14800 |
| 2024-04-04 | 33.78 | $33.58 | 3900 |
| 2024-04-03 | 33.83 | $33.75 | 22500 |
| 2024-04-02 | 33.84 | $33.74 | 49200 |
| 2024-04-01 | 33.85 | $33.82 | 11400 |
| 2024-03-28 | 33.83 | $33.87 | 14200 |
| 2024-03-27 | 33.80 | $33.82 | 20100 |
| 2024-03-26 | 33.76 | $33.73 | 6800 |
| 2024-03-25 | 33.75 | $33.74 | 12400 |
| 2024-03-22 | 33.73 | $33.79 | 20600 |
| 2024-03-21 | 33.68 | $33.78 | 13600 |
| 2024-03-20 | 33.62 | $33.71 | 726100 |
| 2024-03-19 | 33.57 | $33.60 | 12500 |
| 2024-03-18 | 33.55 | $33.51 | 137000 |
| 2024-03-15 | 33.54 | $33.44 | 12300 |
| 2024-03-14 | 33.55 | $33.53 | 64800 |
| 2024-03-13 | 33.53 | $33.54 | 38100 |
| 2024-03-12 | 33.51 | $33.56 | 5800 |
| 2024-03-11 | 33.47 | $33.40 | 34700 |
| 2024-03-08 | 33.47 | $33.41 | 41900 |
| 2024-03-07 | 33.46 | $33.48 | 104800 |
| 2024-03-06 | 33.42 | $33.35 | 11800 |
| 2024-03-05 | 33.42 | $33.29 | 11700 |
| 2024-03-04 | 33.43 | $33.43 | 19800 |
| 2024-03-01 | 33.39 | $33.45 | 9900 |
| 2024-02-29 | 33.34 | $33.35 | 25900 |
| 2024-02-28 | 33.30 | $33.28 | 7200 |
| 2024-02-27 | 33.28 | $33.30 | 11500 |
| 2024-02-26 | 33.24 | $33.28 | 18700 |
| 2024-02-23 | 33.19 | $33.28 | 17500 |
| 2024-02-22 | 33.13 | $33.23 | 179600 |
| 2024-02-21 | 33.08 | $32.95 | 60800 |
| 2024-02-20 | 33.09 | $32.94 | 208100 |
| 2024-02-16 | 33.11 | $33.02 | 71400 |
| 2024-02-15 | 33.10 | $33.13 | 16800 |
| 2024-02-14 | 33.05 | $33.01 | 29800 |
| 2024-02-13 | 33.03 | $32.83 | 39900 |
| 2024-02-12 | 33.05 | $33.06 | 118800 |
| 2024-02-09 | 33.01 | $33.07 | 26900 |
| 2024-02-08 | 32.94 | $32.97 | 16000 |
| 2024-02-07 | 32.89 | $32.97 | 19000 |
| 2024-02-06 | 32.82 | $32.84 | 14200 |
| 2024-02-05 | 32.78 | $32.78 | 12200 |
| 2024-02-02 | 32.74 | $32.83 | 47400 |
| 2024-02-01 | 32.68 | $32.66 | 23400 |
| 2024-01-31 | 32.65 | $32.43 | 106400 |
| 2024-01-30 | 32.68 | $32.72 | 56700 |
| 2024-01-29 | 32.63 | $32.73 | 28200 |
| 2024-01-26 | 32.56 | $32.60 | 86900 |
| 2024-01-25 | 32.51 | $32.65 | 69000 |
| 2024-01-24 | 32.43 | $32.52 | 11100 |
| 2024-01-23 | 32.37 | $32.52 | 154400 |
| 2024-01-22 | 32.30 | $32.47 | 115300 |
| 2024-01-19 | 32.22 | $32.41 | 11300 |
| 2024-01-18 | 32.14 | $32.17 | 83500 |
| 2024-01-17 | 32.12 | $31.99 | 36600 |
| 2024-01-16 | 32.15 | $32.09 | 150400 |
| 2024-01-12 | 32.15 | $32.17 | 35400 |
| 2024-01-11 | 32.12 | $32.14 | 192800 |
| 2024-01-10 | 32.10 | $32.17 | 220700 |
| 2024-01-09 | 32.06 | $32.04 | 115400 |
| 2024-01-08 | 32.04 | $32.06 | 17900 |
| 2024-01-05 | 32.02 | $31.80 | 38800 |
| 2024-01-04 | 32.07 | $31.76 | 50600 |
| 2024-01-03 | 32.14 | $31.83 | 138700 |
| 2024-01-02 | 32.20 | $31.98 | 91100 |
| 2023-12-29 | 32.22 | $32.08 | 37000 |
| 2023-12-28 | 32.20 | $32.12 | 110000 |
| 2023-12-27 | 32.17 | $32.12 | 25800 |
| 2023-12-26 | 32.12 | $32.07 | 23000 |
| 2023-12-22 | 32.08 | $32.01 | 138700 |
| 2023-12-21 | 32.03 | $31.99 | 20200 |
| 2023-12-20 | 31.98 | $31.73 | 34900 |
| 2023-12-19 | 32.00 | $32.07 | 46400 |
| 2023-12-18 | 31.90 | $31.95 | 291800 |
| 2023-12-15 | 31.82 | $31.84 | 11700 |
| 2023-12-14 | 31.75 | $31.85 | 183000 |
| 2023-12-13 | 31.65 | $31.81 | 226200 |
| 2023-12-12 | 31.54 | $31.52 | 119400 |
| 2023-12-11 | 31.49 | $31.43 | 255600 |
| 2023-12-08 | 31.45 | $31.36 | 1.9M |
| 2023-12-07 | 31.43 | $31.33 | 32400 |
| 2023-12-06 | 31.40 | $31.18 | 18400 |
| 2023-12-05 | 31.42 | $31.20 | 10900 |
| 2023-12-04 | 31.42 | $31.26 | 13200 |
| 2023-12-01 | 31.40 | $31.31 | 48600 |
| 2023-11-30 | 31.35 | $31.20 | 374700 |
| 2023-11-29 | 31.32 | $31.11 | 273300 |
| 2023-11-28 | 31.31 | $31.12 | 61900 |
| 2023-11-27 | 31.28 | $31.15 | 26400 |
| 2023-11-24 | 31.23 | $31.14 | 3500 |
| 2023-11-22 | 31.17 | $31.12 | 33800 |
| 2023-11-21 | 31.10 | $31.05 | 69800 |
| 2023-11-20 | 31.02 | $31.11 | 587500 |
| 2023-11-17 | 30.91 | $30.94 | 78600 |
| 2023-11-16 | 30.82 | $30.92 | 301700 |
| 2023-11-15 | 30.71 | $30.90 | 30100 |
| 2023-11-14 | 30.57 | $30.89 | 39400 |
| 2023-11-13 | 30.41 | $30.49 | 16100 |
| 2023-11-10 | 30.33 | $30.54 | 35100 |
| 2023-11-09 | 30.22 | $30.27 | 52100 |
| 2023-11-08 | 30.17 | $30.41 | 78500 |
| 2023-11-07 | 30.06 | $30.35 | 44200 |
| 2023-11-06 | 29.95 | $30.31 | 15400 |
| 2023-11-03 | 29.82 | $30.29 | 54000 |
| 2023-11-02 | 29.68 | $30.15 | 25800 |
| 2023-11-01 | 29.55 | $29.82 | 10500 |
| 2023-10-31 | 29.49 | $29.64 | 7900 |
| 2023-10-30 | 29.49 | $29.53 | 8500 |
| 2023-10-27 | 29.52 | $29.29 | 72200 |
| 2023-10-26 | 29.64 | $29.38 | 25700 |
| 2023-10-25 | 29.75 | $29.59 | 22300 |
| 2023-10-24 | 29.83 | $29.78 | 5100 |
| 2023-10-23 | 29.87 | $29.66 | 36200 |
| 2023-10-20 | 29.96 | $29.66 | 19200 |
| 2023-10-19 | 30.07 | $29.89 | 69600 |
| 2023-10-18 | 30.13 | $30.03 | 13400 |
| 2023-10-17 | 30.15 | $30.29 | 26700 |
| 2023-10-16 | 30.11 | $30.28 | 22100 |
| 2023-10-13 | 30.05 | $30.10 | 11100 |
| 2023-10-12 | 30.04 | $30.23 | 41300 |
| 2023-10-11 | 29.99 | $30.30 | 13100 |
| 2023-10-10 | 29.91 | $30.25 | 13200 |
| 2023-10-09 | 29.82 | $30.12 | 11800 |
| 2023-10-06 | 29.77 | $30.00 | 50600 |
| 2023-10-05 | 29.74 | $29.80 | 11500 |
| 2023-10-04 | 29.77 | $29.84 | 11700 |
| 2023-10-03 | 29.80 | $29.64 | 15000 |
| 2023-10-02 | 29.91 | $29.93 | 8000 |
| 2023-09-29 | 29.95 | $29.94 | 24200 |
| 2023-09-28 | 30.00 | $29.99 | 15400 |
| 2023-09-27 | 30.05 | $29.87 | 11300 |
| 2023-09-26 | 30.15 | $29.87 | 27600 |
| 2023-09-25 | 30.27 | $30.12 | 44400 |
| 2023-09-22 | 30.34 | $30.05 | 104300 |
| 2023-09-21 | 30.46 | $30.08 | 166100 |
| 2023-09-20 | 30.59 | $30.38 | 279900 |
| 2023-09-19 | 30.65 | $30.54 | 10000 |
| 2023-09-18 | 30.67 | $30.59 | 413500 |
| 2023-09-15 | 30.69 | $30.58 | 26100 |
| 2023-09-14 | 30.71 | $30.81 | 79900 |
| 2023-09-13 | 30.66 | $30.66 | 65500 |
| 2023-09-12 | 30.65 | $30.62 | 93200 |
| 2023-09-11 | 30.64 | $30.67 | 89100 |
| 2023-09-08 | 30.62 | $30.59 | 24600 |
| 2023-09-07 | 30.62 | $30.58 | 71600 |
| 2023-09-06 | 30.63 | $30.58 | 73000 |
| 2023-09-05 | 30.63 | $30.70 | 49400 |
| 2023-09-01 | 30.60 | $30.77 | 118000 |
| 2023-08-31 | 30.53 | $30.76 | 290000 |
| 2023-08-30 | 30.46 | $30.79 | 203700 |
| 2023-08-29 | 30.35 | $30.70 | 33300 |
| 2023-08-28 | 30.26 | $30.47 | 36800 |
| 2023-08-25 | 30.22 | $30.35 | 77900 |
| 2023-08-24 | 30.22 | $30.23 | 34700 |
| 2023-08-23 | 30.25 | $30.48 | 90800 |
| 2023-08-22 | 30.22 | $30.25 | 19000 |
| 2023-08-21 | 30.25 | $30.29 | 44000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.48
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.72
Average
59.09
Maximum
82.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 59.48 | $43.68 | 46319 |
| 2026-07-23 | 53.23 | $43.47 | 73915 |
| 2026-07-22 | 69.17 | $43.80 | 81200 |
| 2026-07-21 | 71.01 | $43.83 | 180249 |
| 2026-07-20 | 65.49 | $43.64 | 148427 |
| 2026-07-17 | 70.16 | $43.71 | 286736 |
| 2026-07-16 | 68.32 | $43.65 | 38100 |
| 2026-07-15 | 66.70 | $43.60 | 41600 |
| 2026-07-14 | 68.71 | $43.63 | 25800 |
| 2026-07-13 | 67.79 | $43.60 | 18937 |
| 2026-07-10 | 70.41 | $43.64 | 15506 |
| 2026-07-09 | 68.99 | $43.59 | 15800 |
| 2026-07-08 | 68.41 | $43.57 | 6049 |
| 2026-07-07 | 68.41 | $43.57 | 4927 |
| 2026-07-06 | 68.14 | $43.56 | 10041 |
| 2026-07-02 | 67.35 | $43.53 | 12628 |
| 2026-07-01 | 66.83 | $43.51 | 60448 |
| 2026-06-30 | 66.32 | $43.49 | 60300 |
| 2026-06-29 | 64.50 | $43.42 | 22810 |
| 2026-06-26 | 61.39 | $43.31 | 37020 |
| 2026-06-25 | 63.80 | $43.36 | 9300 |
| 2026-06-24 | 62.10 | $43.30 | 76646 |
| 2026-06-23 | 63.04 | $43.32 | 15500 |
| 2026-06-22 | 65.38 | $43.37 | 8009 |
| 2026-06-18 | 66.32 | $43.39 | 247100 |
| 2026-06-17 | 64.12 | $43.30 | 7000 |
| 2026-06-16 | 69.37 | $43.41 | 3532 |
| 2026-06-15 | 68.71 | $43.38 | 14200 |
| 2026-06-12 | 65.90 | $43.26 | 8538 |
| 2026-06-11 | 64.38 | $43.20 | 8200 |
| 2026-06-10 | 59.85 | $43.04 | 5912 |
| 2026-06-09 | 64.21 | $43.13 | 5936 |
| 2026-06-08 | 64.71 | $43.14 | 8941 |
| 2026-06-05 | 63.91 | $43.11 | 5500 |
| 2026-06-04 | 73.99 | $43.30 | 8400 |
| 2026-06-03 | 73.57 | $43.28 | 37541 |
| 2026-06-02 | 74.13 | $43.29 | 21914 |
| 2026-06-01 | 74.13 | $43.29 | 3823 |
| 2026-05-29 | 73.58 | $43.26 | 39309 |
| 2026-05-28 | 72.86 | $43.22 | 14300 |
| 2026-05-27 | 72.13 | $43.18 | 27700 |
| 2026-05-26 | 71.95 | $43.17 | 16326 |
| 2026-05-22 | 71.24 | $43.13 | 23000 |
| 2026-05-21 | 70.36 | $43.08 | 16508 |
| 2026-05-20 | 70.01 | $43.06 | 6926 |
| 2026-05-19 | 67.85 | $42.94 | 8400 |
| 2026-05-18 | 69.03 | $42.97 | 24400 |
| 2026-05-15 | 69.42 | $42.98 | 12727 |
| 2026-05-14 | 70.91 | $43.02 | 15900 |
| 2026-05-13 | 70.46 | $42.99 | 53000 |
| 2026-05-12 | 69.40 | $42.92 | 25600 |
| 2026-05-11 | 69.74 | $42.93 | 12100 |
| 2026-05-08 | 69.60 | $42.92 | 12400 |
| 2026-05-07 | 68.48 | $42.84 | 40036 |
| 2026-05-06 | 68.48 | $42.84 | 9800 |
| 2026-05-05 | 67.13 | $42.74 | 38900 |
| 2026-05-04 | 65.87 | $42.65 | 13205 |
| 2026-05-01 | 66.68 | $42.68 | 13200 |
| 2026-04-30 | 65.88 | $42.62 | 22400 |
| 2026-04-29 | 63.97 | $42.48 | 27800 |
| 2026-04-28 | 64.71 | $42.51 | 11618 |
| 2026-04-27 | 65.42 | $42.54 | 9526 |
| 2026-04-24 | 65.30 | $42.53 | 13000 |
| 2026-04-23 | 63.47 | $42.38 | 34443 |
| 2026-04-22 | 66.12 | $42.50 | 2249 |
| 2026-04-21 | 64.36 | $42.35 | 5000 |
| 2026-04-20 | 65.44 | $42.40 | 9120 |
| 2026-04-17 | 66.71 | $42.46 | 22500 |
| 2026-04-16 | 64.52 | $42.26 | 48500 |
| 2026-04-15 | 64.41 | $42.25 | 12615 |
| 2026-04-14 | 63.32 | $42.15 | 25100 |
| 2026-04-13 | 61.40 | $41.98 | 13900 |
| 2026-04-10 | 59.27 | $41.80 | 15145 |
| 2026-04-09 | 59.44 | $41.81 | 180800 |
| 2026-04-08 | 57.55 | $41.65 | 6700 |
| 2026-04-07 | 50.08 | $41.11 | 4839 |
| 2026-04-06 | 49.30 | $41.06 | 7023 |
| 2026-04-02 | 48.53 | $41.01 | 9500 |
| 2026-04-01 | 47.47 | $40.94 | 15024 |
| 2026-03-31 | 45.01 | $40.78 | 21600 |
| 2026-03-30 | 33.36 | $40.15 | 12620 |
| 2026-03-27 | 33.90 | $40.20 | 25629 |
| 2026-03-26 | 38.54 | $40.59 | 12547 |
| 2026-03-25 | 43.79 | $40.95 | 7837 |
| 2026-03-24 | 40.13 | $40.78 | 45700 |
| 2026-03-23 | 41.96 | $40.90 | 32800 |
| 2026-03-20 | 36.44 | $40.66 | 48912 |
| 2026-03-19 | 41.61 | $40.99 | 9000 |
| 2026-03-18 | 42.30 | $41.03 | 5213 |
| 2026-03-17 | 47.55 | $41.31 | 14900 |
| 2026-03-16 | 45.72 | $41.23 | 6300 |
| 2026-03-13 | 39.18 | $40.97 | 16800 |
| 2026-03-12 | 41.56 | $41.10 | 7900 |
| 2026-03-11 | 46.74 | $41.35 | 16800 |
| 2026-03-10 | 47.42 | $41.38 | 11205 |
| 2026-03-09 | 48.30 | $41.42 | 8444 |
| 2026-03-06 | 43.01 | $41.21 | 12132 |
| 2026-03-05 | 51.90 | $41.58 | 9121 |
| 2026-03-04 | 52.74 | $41.61 | 51100 |
| 2026-03-03 | 50.98 | $41.54 | 6541 |
| 2026-03-02 | 53.41 | $41.63 | 15704 |
| 2026-02-27 | 52.45 | $41.59 | 13500 |
| 2026-02-26 | 54.58 | $41.67 | 63043 |
| 2026-02-25 | 56.49 | $41.74 | 9700 |
| 2026-02-24 | 53.40 | $41.60 | 8445 |
| 2026-02-23 | 50.02 | $41.46 | 35500 |
| 2026-02-20 | 55.47 | $41.66 | 14313 |
| 2026-02-19 | 51.45 | $41.50 | 26800 |
| 2026-02-18 | 53.16 | $41.56 | 12200 |
| 2026-02-17 | 51.11 | $41.48 | 9403 |
| 2026-02-13 | 49.53 | $41.42 | 15900 |
| 2026-02-12 | 48.20 | $41.37 | 7800 |
| 2026-02-11 | 57.01 | $41.68 | 19133 |
| 2026-02-10 | 56.28 | $41.65 | 60200 |
| 2026-02-09 | 57.52 | $41.69 | 5532 |
| 2026-02-06 | 57.52 | $41.69 | 8031 |
| 2026-02-05 | 46.92 | $41.29 | 6901 |
| 2026-02-04 | 55.86 | $41.56 | 15400 |
| 2026-02-03 | 54.96 | $41.53 | 16600 |
| 2026-02-02 | 60.89 | $41.68 | 10847 |
| 2026-01-30 | 59.79 | $41.64 | 11419 |
| 2026-01-29 | 59.79 | $41.64 | 18702 |
| 2026-01-28 | 61.35 | $41.68 | 3807 |
| 2026-01-27 | 61.11 | $41.67 | 22248 |
| 2026-01-26 | 60.88 | $41.66 | 19900 |
| 2026-01-23 | 58.29 | $41.55 | 68122 |
| 2026-01-22 | 58.62 | $41.56 | 19009 |
| 2026-01-21 | 55.97 | $41.45 | 47419 |
| 2026-01-20 | 49.56 | $41.22 | 18000 |
| 2026-01-16 | 62.31 | $41.56 | 5500 |
| 2026-01-15 | 62.31 | $41.56 | 87600 |
| 2026-01-14 | 62.05 | $41.55 | 341621 |
| 2026-01-13 | 65.02 | $41.62 | 6434 |
| 2026-01-12 | 65.45 | $41.63 | 7600 |
| 2026-01-09 | 65.01 | $41.61 | 7400 |
| 2026-01-08 | 61.81 | $41.47 | 21636 |
| 2026-01-07 | 62.20 | $41.48 | 13518 |
| 2026-01-06 | 63.32 | $41.51 | 7011 |
| 2026-01-05 | 61.33 | $41.42 | 23700 |
| 2026-01-02 | 59.71 | $41.35 | 9000 |
| 2025-12-31 | 59.25 | $41.33 | 16804 |
| 2025-12-30 | 61.95 | $41.41 | 13400 |
| 2025-12-29 | 61.75 | $41.40 | 10338 |
| 2025-12-26 | 63.39 | $41.45 | 700 |
| 2025-12-24 | 63.01 | $41.43 | 10333 |
| 2025-12-23 | 63.01 | $41.43 | 12016 |
| 2025-12-22 | 61.78 | $41.36 | 412800 |
| 2025-12-19 | 58.39 | $41.18 | 30131 |
| 2025-12-18 | 56.13 | $41.07 | 11205 |
| 2025-12-17 | 51.34 | $40.86 | 14400 |
| 2025-12-16 | 56.35 | $41.04 | 6908 |
| 2025-12-15 | 59.41 | $41.14 | 16401 |
| 2025-12-12 | 58.56 | $41.10 | 9000 |
| 2025-12-11 | 61.32 | $41.19 | 43700 |
| 2025-12-10 | 60.74 | $41.16 | 14510 |
| 2025-12-09 | 58.12 | $41.03 | 13900 |
| 2025-12-08 | 58.41 | $41.04 | 7226 |
| 2025-12-05 | 59.79 | $41.09 | 62010 |
| 2025-12-04 | 58.87 | $41.04 | 19000 |
| 2025-12-03 | 60.73 | $41.11 | 126200 |
| 2025-12-02 | 58.21 | $40.97 | 5947 |
| 2025-12-01 | 57.66 | $40.94 | 6040 |
| 2025-11-28 | 58.89 | $40.99 | 1825 |
| 2025-11-26 | 56.97 | $40.88 | 20400 |
| 2025-11-25 | 54.78 | $40.76 | 12900 |
| 2025-11-24 | 51.45 | $40.59 | 12300 |
| 2025-11-21 | 45.39 | $40.32 | 9100 |
| 2025-11-20 | 41.26 | $40.16 | 12004 |
| 2025-11-19 | 46.71 | $40.42 | 14300 |
| 2025-11-18 | 44.85 | $40.35 | 10800 |
| 2025-11-17 | 48.78 | $40.52 | 13800 |
| 2025-11-14 | 51.84 | $40.64 | 7300 |
| 2025-11-13 | 50.62 | $40.59 | 11923 |
| 2025-11-12 | 57.88 | $40.85 | 27300 |
| 2025-11-11 | 58.19 | $40.86 | 10226 |
| 2025-11-10 | 58.77 | $40.88 | 6148 |
| 2025-11-07 | 52.63 | $40.61 | 17700 |
| 2025-11-06 | 54.04 | $40.66 | 17200 |
| 2025-11-05 | 56.96 | $40.76 | 3.1M |
| 2025-11-04 | 54.39 | $40.65 | 22600 |
| 2025-11-03 | 59.28 | $40.81 | 32723 |
| 2025-10-31 | 59.92 | $40.83 | 215500 |
| 2025-10-30 | 58.65 | $40.77 | 187700 |
| 2025-10-29 | 62.42 | $40.89 | 333900 |
| 2025-10-28 | 65.41 | $40.98 | 25803 |
| 2025-10-27 | 64.70 | $40.94 | 32901 |
| 2025-10-24 | 62.09 | $40.80 | 17600 |
| 2025-10-23 | 59.88 | $40.69 | 35929 |
| 2025-10-22 | 58.85 | $40.64 | 69000 |
| 2025-10-21 | 59.43 | $40.66 | 36239 |
| 2025-10-20 | 60.86 | $40.71 | 61430 |
| 2025-10-17 | 54.87 | $40.42 | 177423 |
| 2025-10-16 | 51.72 | $40.29 | 15700 |
| 2025-10-15 | 57.92 | $40.50 | 18800 |
| 2025-10-14 | 56.01 | $40.42 | 30739 |
| 2025-10-13 | 55.53 | $40.40 | 20100 |
| 2025-10-10 | 50.11 | $40.19 | 15400 |
| 2025-10-09 | 67.14 | $40.65 | 104100 |
| 2025-10-08 | 66.90 | $40.64 | 13314 |
| 2025-10-07 | 64.78 | $40.55 | 35200 |
| 2025-10-06 | 70.00 | $40.66 | 35035 |
| 2025-10-03 | 68.00 | $40.57 | 49228 |
| 2025-10-02 | 68.00 | $40.57 | 32500 |
| 2025-10-01 | 70.36 | $40.62 | 20800 |
| 2025-09-30 | 69.13 | $40.56 | 24746 |
| 2025-09-29 | 67.44 | $40.48 | 19400 |
| 2025-09-26 | 66.34 | $40.43 | 16400 |
| 2025-09-25 | 64.03 | $40.33 | 38645 |
| 2025-09-24 | 65.30 | $40.36 | 39700 |
| 2025-09-23 | 66.56 | $40.39 | 22900 |
| 2025-09-22 | 71.84 | $40.51 | 13214 |
| 2025-09-19 | 71.30 | $40.48 | 29210 |
| 2025-09-18 | 69.64 | $40.39 | 82900 |
| 2025-09-17 | 68.48 | $40.33 | 23200 |
| 2025-09-16 | 68.90 | $40.34 | 21920 |
| 2025-09-15 | 70.11 | $40.37 | 29309 |
| 2025-09-12 | 68.90 | $40.30 | 192300 |
| 2025-09-11 | 69.66 | $40.32 | 280300 |
| 2025-09-10 | 66.86 | $40.16 | 44416 |
| 2025-09-09 | 65.74 | $40.10 | 14700 |
| 2025-09-08 | 65.18 | $40.07 | 48701 |
| 2025-09-05 | 64.63 | $40.04 | 24400 |
| 2025-09-04 | 65.61 | $40.07 | 20900 |
| 2025-09-03 | 62.34 | $39.89 | 30100 |
| 2025-09-02 | 60.76 | $39.81 | 19510 |
| 2025-08-29 | 64.28 | $39.92 | 20000 |
| 2025-08-28 | 66.61 | $39.99 | 17500 |
| 2025-08-27 | 65.06 | $39.90 | 17100 |
| 2025-08-26 | 64.89 | $39.89 | 26700 |
| 2025-08-25 | 63.87 | $39.83 | 16400 |
| 2025-08-22 | 66.93 | $39.93 | 30836 |
| 2025-08-21 | 61.09 | $39.60 | 16500 |
| 2025-08-20 | 62.36 | $39.64 | 12700 |
| 2025-08-19 | 65.26 | $39.73 | 19200 |
| 2025-08-18 | 66.90 | $39.78 | 28100 |
| 2025-08-15 | 67.87 | $39.81 | 472940 |
| 2025-08-14 | 69.79 | $39.87 | 23906 |
| 2025-08-13 | 69.79 | $39.87 | 127900 |
| 2025-08-12 | 68.59 | $39.78 | 69715 |
| 2025-08-11 | 66.01 | $39.60 | 36100 |
| 2025-08-08 | 66.88 | $39.63 | 50100 |
| 2025-08-07 | 64.02 | $39.44 | 112600 |
| 2025-08-06 | 65.43 | $39.49 | 259300 |
| 2025-08-05 | 63.28 | $39.35 | 1.1M |
| 2025-08-04 | 65.21 | $39.42 | 265911 |
| 2025-08-01 | 60.47 | $39.13 | 133800 |
| 2025-07-31 | 67.05 | $39.35 | 313039 |
| 2025-07-30 | 70.70 | $39.46 | 159234 |
| 2025-07-29 | 71.71 | $39.49 | 539846 |
| 2025-07-28 | 74.76 | $39.58 | 249800 |
| 2025-07-25 | 74.42 | $39.55 | 95200 |
| 2025-07-24 | 73.50 | $39.47 | 159700 |
| 2025-07-23 | 73.39 | $39.46 | 225010 |
| 2025-07-22 | 71.54 | $39.30 | 354100 |
| 2025-07-21 | 71.19 | $39.27 | 501300 |
| 2025-07-18 | 71.19 | $39.27 | 4.7M |
| 2025-07-17 | 70.63 | $39.22 | 81100 |
| 2025-07-16 | 69.75 | $39.14 | 202744 |
| 2025-07-15 | 69.20 | $39.09 | 19621 |
| 2025-07-14 | 69.68 | $39.11 | 10600 |
| 2025-07-11 | 68.86 | $39.03 | 129400 |
| 2025-07-10 | 69.99 | $39.08 | 278303 |
| 2025-07-09 | 69.51 | $39.03 | 10900 |
| 2025-07-08 | 67.56 | $38.83 | 138545 |
| 2025-07-07 | 66.86 | $38.76 | 18627 |
| 2025-07-03 | 70.60 | $38.94 | 104848 |
| 2025-07-02 | 69.33 | $38.80 | 324600 |
| 2025-07-01 | 68.12 | $38.67 | 42725 |
| 2025-06-30 | 68.52 | $38.69 | 224100 |
| 2025-06-27 | 67.25 | $38.55 | 12100 |
| 2025-06-26 | 66.14 | $38.43 | 8604 |
| 2025-06-25 | 64.22 | $38.23 | 16908 |
| 2025-06-24 | 63.93 | $38.20 | 324500 |
| 2025-06-23 | 60.57 | $37.87 | 50443 |
| 2025-06-20 | 57.13 | $37.57 | 17600 |
| 2025-06-18 | 58.09 | $37.63 | 45400 |
| 2025-06-17 | 57.98 | $37.62 | 18400 |
| 2025-06-16 | 61.58 | $37.85 | 12000 |
| 2025-06-13 | 58.38 | $37.55 | 34400 |
| 2025-06-12 | 63.96 | $37.88 | 208237 |
| 2025-06-11 | 63.04 | $37.79 | 37700 |
| 2025-06-10 | 64.07 | $37.85 | 14807 |
| 2025-06-09 | 62.62 | $37.70 | 29714 |
| 2025-06-06 | 62.53 | $37.69 | 11524 |
| 2025-06-05 | 59.57 | $37.39 | 25700 |
| 2025-06-04 | 62.05 | $37.55 | 7500 |
| 2025-06-03 | 62.20 | $37.56 | 279234 |
| 2025-06-02 | 60.24 | $37.35 | 4627 |
| 2025-05-30 | 59.57 | $37.28 | 10406 |
| 2025-05-29 | 59.71 | $37.29 | 13415 |
| 2025-05-28 | 58.36 | $37.14 | 288021 |
| 2025-05-27 | 60.54 | $37.31 | 9833 |
| 2025-05-23 | 55.72 | $36.79 | 18342 |
| 2025-05-22 | 57.39 | $36.92 | 272644 |
| 2025-05-21 | 58.15 | $36.98 | 21300 |
| 2025-05-20 | 63.05 | $37.35 | 150700 |
| 2025-05-19 | 64.17 | $37.43 | 10500 |
| 2025-05-16 | 64.57 | $37.46 | 6000 |
| 2025-05-15 | 62.78 | $37.22 | 11400 |
| 2025-05-14 | 61.87 | $37.10 | 29900 |
| 2025-05-13 | 61.49 | $37.05 | 104600 |
| 2025-05-12 | 60.31 | $36.89 | 405400 |
| 2025-05-09 | 53.91 | $36.13 | 9600 |
| 2025-05-08 | 54.79 | $36.21 | 180100 |
| 2025-05-07 | 53.15 | $36.03 | 11700 |
| 2025-05-06 | 52.88 | $36.00 | 9400 |
| 2025-05-05 | 54.48 | $36.16 | 5520 |
| 2025-05-02 | 55.78 | $36.29 | 14200 |
| 2025-05-01 | 53.34 | $35.99 | 10833 |
| 2025-04-30 | 52.08 | $35.84 | 13637 |
| 2025-04-29 | 51.84 | $35.81 | 15939 |
| 2025-04-28 | 50.88 | $35.69 | 11420 |
| 2025-04-25 | 50.49 | $35.64 | 23611 |
| 2025-04-24 | 49.50 | $35.51 | 54137 |
| 2025-04-23 | 47.02 | $35.19 | 12714 |
| 2025-04-22 | 44.00 | $34.82 | 5734 |
| 2025-04-21 | 39.95 | $34.36 | 7500 |
| 2025-04-17 | 42.69 | $34.79 | 26832 |
| 2025-04-16 | 42.08 | $34.72 | 19400 |
| 2025-04-15 | 45.16 | $35.19 | 6337 |
| 2025-04-14 | 45.50 | $35.24 | 24600 |
| 2025-04-11 | 43.66 | $35.01 | 21944 |
| 2025-04-10 | 40.42 | $34.62 | 350100 |
| 2025-04-09 | 44.54 | $35.28 | 63640 |
| 2025-04-08 | 25.72 | $33.55 | 23300 |
| 2025-04-07 | 27.85 | $33.96 | 887344 |
| 2025-04-04 | 27.71 | $33.95 | 90000 |
| 2025-04-03 | 35.47 | $35.15 | 77000 |
| 2025-04-02 | 46.24 | $36.20 | 14600 |
| 2025-04-01 | 43.45 | $36.02 | 5400 |
| 2025-03-31 | 42.34 | $35.95 | 21910 |
| 2025-03-28 | 39.78 | $35.79 | 7128 |
| 2025-03-27 | 44.87 | $36.22 | 33100 |
| 2025-03-26 | 45.91 | $36.30 | 8200 |
| 2025-03-25 | 49.73 | $36.58 | 7900 |
| 2025-03-24 | 49.45 | $36.56 | 10600 |
| 2025-03-21 | 42.97 | $36.14 | 4400 |
| 2025-03-20 | 42.97 | $36.14 | 7600 |
| 2025-03-19 | 43.57 | $36.19 | 10600 |
| 2025-03-18 | 39.22 | $35.92 | 13000 |
| 2025-03-17 | 42.45 | $36.20 | 7900 |
| 2025-03-14 | 39.94 | $36.05 | 6300 |
| 2025-03-13 | 30.97 | $35.58 | 9900 |
| 2025-03-12 | 34.05 | $35.88 | 13700 |
| 2025-03-11 | 31.23 | $35.75 | 37100 |
| 2025-03-10 | 32.88 | $35.91 | 20400 |
| 2025-03-07 | 40.61 | $36.52 | 3200 |
| 2025-03-06 | 37.16 | $36.37 | 15500 |
| 2025-03-05 | 42.84 | $36.73 | 13000 |
| 2025-03-04 | 37.82 | $36.53 | 11300 |
| 2025-03-03 | 40.89 | $36.71 | 28800 |
| 2025-02-28 | 47.61 | $37.04 | 38500 |
| 2025-02-27 | 41.83 | $36.83 | 20800 |
| 2025-02-26 | 48.63 | $37.11 | 9900 |
| 2025-02-25 | 48.35 | $37.10 | 63500 |
| 2025-02-24 | 51.04 | $37.20 | 16100 |
| 2025-02-21 | 52.71 | $37.26 | 3600 |
| 2025-02-20 | 60.93 | $37.52 | 4900 |
| 2025-02-19 | 62.35 | $37.56 | 11000 |
| 2025-02-18 | 61.05 | $37.50 | 6800 |
| 2025-02-14 | 60.84 | $37.49 | 4800 |
| 2025-02-13 | 60.01 | $37.45 | 14600 |
| 2025-02-12 | 56.97 | $37.31 | 28100 |
| 2025-02-11 | 58.17 | $37.35 | 11000 |
| 2025-02-10 | 58.17 | $37.35 | 100100 |
| 2025-02-07 | 55.86 | $37.24 | 7400 |
| 2025-02-06 | 59.25 | $37.36 | 48600 |
| 2025-02-05 | 58.04 | $37.30 | 18700 |
| 2025-02-04 | 56.83 | $37.24 | 10500 |
| 2025-02-03 | 53.64 | $37.09 | 304200 |
| 2025-01-31 | 57.40 | $37.23 | 9400 |
| 2025-01-30 | 58.79 | $37.28 | 30300 |
| 2025-01-29 | 57.62 | $37.22 | 6500 |
| 2025-01-28 | 59.78 | $37.30 | 11100 |
| 2025-01-27 | 57.10 | $37.16 | 9300 |
| 2025-01-24 | 62.16 | $37.34 | 7800 |
| 2025-01-23 | 62.45 | $37.35 | 8800 |
| 2025-01-22 | 61.24 | $37.28 | 12800 |
| 2025-01-21 | 60.01 | $37.21 | 49200 |
| 2025-01-17 | 56.87 | $37.04 | 318300 |
| 2025-01-16 | 54.48 | $36.92 | 7200 |
| 2025-01-15 | 54.96 | $36.94 | 14800 |
| 2025-01-14 | 46.63 | $36.57 | 13900 |
| 2025-01-13 | 45.86 | $36.54 | 14400 |
| 2025-01-10 | 44.85 | $36.50 | 47000 |
| 2025-01-08 | 51.20 | $36.78 | 5900 |
| 2025-01-07 | 50.24 | $36.74 | 132900 |
| 2025-01-06 | 55.11 | $36.93 | 31900 |
| 2025-01-03 | 53.53 | $36.86 | 3300 |
| 2025-01-02 | 47.81 | $36.63 | 5600 |
| 2024-12-31 | 48.80 | $36.67 | 14100 |
| 2024-12-30 | 51.07 | $36.76 | 5700 |
| 2024-12-27 | 54.55 | $36.89 | 10800 |
| 2024-12-26 | 59.27 | $37.05 | 13500 |
| 2024-12-24 | 58.85 | $37.03 | 6200 |
| 2024-12-23 | 54.84 | $36.85 | 17900 |
| 2024-12-20 | 50.79 | $36.69 | 16900 |
| 2024-12-19 | 45.26 | $36.50 | 37400 |
| 2024-12-18 | 46.57 | $36.55 | 9300 |
| 2024-12-17 | 61.87 | $37.00 | 9100 |
| 2024-12-16 | 62.74 | $37.02 | 29900 |
| 2024-12-13 | 62.49 | $37.01 | 30500 |
| 2024-12-12 | 62.25 | $37.00 | 305200 |
| 2024-12-11 | 65.45 | $37.08 | 14700 |
| 2024-12-10 | 62.72 | $36.96 | 9400 |
| 2024-12-09 | 63.92 | $36.99 | 7600 |
| 2024-12-06 | 65.92 | $37.04 | 9900 |
| 2024-12-05 | 65.72 | $37.03 | 5200 |
| 2024-12-04 | 65.52 | $37.02 | 86600 |
| 2024-12-03 | 64.95 | $36.99 | 13400 |
| 2024-12-02 | 64.20 | $36.95 | 10200 |
| 2024-11-29 | 64.53 | $36.96 | 1900 |
| 2024-11-27 | 61.54 | $36.80 | 8800 |
| 2024-11-26 | 65.12 | $36.91 | 6900 |
| 2024-11-25 | 62.69 | $36.78 | 31300 |
| 2024-11-22 | 61.30 | $36.71 | 5800 |
| 2024-11-21 | 60.10 | $36.65 | 11100 |
| 2024-11-20 | 58.03 | $36.55 | 23300 |
| 2024-11-19 | 59.80 | $36.61 | 43100 |
| 2024-11-18 | 57.98 | $36.52 | 18800 |
| 2024-11-15 | 55.64 | $36.41 | 35800 |
| 2024-11-14 | 62.88 | $36.65 | 12600 |
| 2024-11-13 | 64.89 | $36.71 | 28000 |
| 2024-11-12 | 65.55 | $36.73 | 18400 |
| 2024-11-11 | 66.19 | $36.75 | 10900 |
| 2024-11-08 | 66.03 | $36.74 | 8500 |
| 2024-11-07 | 64.94 | $36.67 | 13300 |
| 2024-11-06 | 62.84 | $36.54 | 479100 |
| 2024-11-05 | 55.42 | $36.16 | 6100 |
| 2024-11-04 | 49.36 | $35.92 | 16800 |
| 2024-11-01 | 51.29 | $35.99 | 10600 |
| 2024-10-31 | 49.13 | $35.91 | 73100 |
| 2024-10-30 | 60.26 | $36.26 | 7000 |
| 2024-10-29 | 62.17 | $36.31 | 32800 |
| 2024-10-28 | 61.94 | $36.30 | 32200 |
| 2024-10-25 | 61.04 | $36.26 | 123700 |
| 2024-10-24 | 59.92 | $36.21 | 6400 |
| 2024-10-23 | 59.02 | $36.17 | 52700 |
| 2024-10-22 | 64.51 | $36.33 | 105200 |
| 2024-10-21 | 64.11 | $36.31 | 10000 |
| 2024-10-18 | 64.80 | $36.33 | 35600 |
| 2024-10-17 | 63.88 | $36.28 | 10400 |
| 2024-10-16 | 63.70 | $36.27 | 88800 |
| 2024-10-15 | 62.45 | $36.20 | 22600 |
| 2024-10-14 | 64.87 | $36.28 | 28900 |
| 2024-10-11 | 62.82 | $36.16 | 47000 |
| 2024-10-10 | 61.39 | $36.08 | 25200 |
| 2024-10-09 | 61.96 | $36.10 | 19400 |
| 2024-10-08 | 61.45 | $36.07 | 15600 |
| 2024-10-07 | 56.51 | $35.80 | 14100 |
| 2024-10-04 | 62.11 | $36.00 | 11600 |
| 2024-10-03 | 59.03 | $35.84 | 7400 |
| 2024-10-02 | 61.10 | $35.91 | 17200 |
| 2024-10-01 | 60.53 | $35.88 | 22900 |
| 2024-09-30 | 65.00 | $36.03 | 2700 |
| 2024-09-27 | 64.34 | $35.99 | 9300 |
| 2024-09-26 | 64.34 | $35.99 | 104300 |
| 2024-09-25 | 63.87 | $35.96 | 21800 |
| 2024-09-24 | 65.50 | $36.02 | 2500 |
| 2024-09-23 | 63.89 | $35.91 | 77900 |
| 2024-09-20 | 63.00 | $35.85 | 499600 |
| 2024-09-19 | 63.00 | $35.85 | 31500 |
| 2024-09-18 | 58.72 | $35.57 | 24100 |
| 2024-09-17 | 60.87 | $35.66 | 39400 |
| 2024-09-16 | 60.72 | $35.65 | 9500 |
| 2024-09-13 | 59.68 | $35.58 | 9800 |
| 2024-09-12 | 58.02 | $35.47 | 7700 |
| 2024-09-11 | 55.82 | $35.33 | 13400 |
| 2024-09-10 | 52.43 | $35.13 | 12700 |
| 2024-09-09 | 51.19 | $35.06 | 40900 |
| 2024-09-06 | 46.44 | $34.81 | 6800 |
| 2024-09-05 | 53.12 | $35.15 | 19200 |
| 2024-09-04 | 53.76 | $35.18 | 7000 |
| 2024-09-03 | 54.82 | $35.23 | 31400 |
| 2024-08-30 | 63.09 | $35.58 | 47300 |
| 2024-08-29 | 60.33 | $35.41 | 40300 |
| 2024-08-28 | 60.58 | $35.42 | 11000 |
| 2024-08-27 | 63.36 | $35.53 | 45900 |
| 2024-08-26 | 62.01 | $35.44 | 44100 |
| 2024-08-23 | 62.99 | $35.48 | 30500 |
| 2024-08-22 | 60.46 | $35.31 | 23200 |
| 2024-08-21 | 63.88 | $35.45 | 126800 |
| 2024-08-20 | 62.73 | $35.37 | 39200 |
| 2024-08-19 | 63.45 | $35.40 | 64500 |
| 2024-08-16 | 61.50 | $35.26 | 51200 |
| 2024-08-15 | 60.36 | $35.18 | 194200 |
| 2024-08-14 | 56.51 | $34.93 | 77200 |
| 2024-08-13 | 54.67 | $34.82 | 94000 |
| 2024-08-12 | 48.04 | $34.47 | 113100 |
| 2024-08-09 | 48.04 | $34.47 | 98100 |
| 2024-08-08 | 44.92 | $34.32 | 73100 |
| 2024-08-07 | 35.03 | $33.92 | 697500 |
| 2024-08-06 | 37.09 | $34.05 | 322400 |
| 2024-08-05 | 32.77 | $33.90 | 830700 |
| 2024-08-02 | 42.35 | $34.42 | 95600 |
| 2024-08-01 | 52.08 | $34.77 | 173500 |
| 2024-07-31 | 61.26 | $35.01 | 93200 |
| 2024-07-30 | 51.86 | $34.73 | 155100 |
| 2024-07-29 | 56.00 | $34.82 | 119300 |
| 2024-07-26 | 54.47 | $34.78 | 151000 |
| 2024-07-25 | 46.98 | $34.61 | 149100 |
| 2024-07-24 | 49.72 | $34.67 | 256800 |
| 2024-07-23 | 80.02 | $35.08 | 489600 |
| 2024-07-22 | 82.35 | $35.10 | 488600 |
| 2024-07-19 | 77.34 | $34.94 | 886400 |
| 2024-07-18 | 75.71 | $34.90 | 239900 |
| 2024-07-17 | 74.85 | $34.88 | 48000 |
| 2024-07-16 | 74.85 | $34.88 | 112400 |
| 2024-07-15 | 74.44 | $34.87 | 19900 |
| 2024-07-12 | 73.19 | $34.84 | 70200 |
| 2024-07-11 | 74.34 | $34.85 | 194200 |
| 2024-07-10 | 73.95 | $34.84 | 42600 |
| 2024-07-09 | 73.57 | $34.83 | 58000 |
| 2024-07-08 | 75.66 | $34.85 | 54700 |
| 2024-07-05 | 74.99 | $34.83 | 3300 |
| 2024-07-03 | 74.31 | $34.81 | 19000 |
| 2024-07-02 | 73.63 | $34.79 | 87400 |
| 2024-07-01 | 72.95 | $34.77 | 6500 |
| 2024-06-28 | 72.28 | $34.75 | 15700 |
| 2024-06-27 | 72.28 | $34.75 | 15000 |
| 2024-06-26 | 71.63 | $34.73 | 17000 |
| 2024-06-25 | 71.00 | $34.71 | 15500 |
| 2024-06-24 | 71.00 | $34.71 | 13500 |
| 2024-06-21 | 71.00 | $34.71 | 12400 |
| 2024-06-20 | 70.43 | $34.69 | 14200 |
| 2024-06-18 | 69.86 | $34.67 | 13400 |
| 2024-06-17 | 70.50 | $34.68 | 8000 |
| 2024-06-14 | 69.71 | $34.65 | 18300 |
| 2024-06-13 | 69.46 | $34.64 | 59600 |
| 2024-06-12 | 69.21 | $34.63 | 18800 |
| 2024-06-11 | 67.97 | $34.58 | 10300 |
| 2024-06-10 | 67.97 | $34.58 | 11000 |
| 2024-06-07 | 67.01 | $34.54 | 6900 |
| 2024-06-06 | 66.29 | $34.51 | 11100 |
| 2024-06-05 | 67.21 | $34.53 | 3900 |
| 2024-06-04 | 64.62 | $34.42 | 36800 |
| 2024-06-03 | 64.38 | $34.41 | 193000 |
| 2024-05-31 | 64.15 | $34.40 | 10700 |
| 2024-05-30 | 61.50 | $34.29 | 4600 |
| 2024-05-29 | 63.53 | $34.34 | 8300 |
| 2024-05-28 | 66.43 | $34.41 | 22600 |
| 2024-05-24 | 66.43 | $34.41 | 29300 |
| 2024-05-23 | 64.33 | $34.31 | 12500 |
| 2024-05-22 | 66.71 | $34.37 | 37900 |
| 2024-05-21 | 67.91 | $34.40 | 7900 |
| 2024-05-20 | 66.97 | $34.35 | 3700 |
| 2024-05-17 | 66.78 | $34.34 | 65800 |
| 2024-05-16 | 66.07 | $34.30 | 32800 |
| 2024-05-15 | 66.75 | $34.32 | 6800 |
| 2024-05-14 | 64.28 | $34.18 | 16100 |
| 2024-05-13 | 63.36 | $34.13 | 6500 |
| 2024-05-10 | 63.00 | $34.11 | 16000 |
| 2024-05-09 | 62.29 | $34.07 | 4600 |
| 2024-05-08 | 61.23 | $34.01 | 13200 |
| 2024-05-07 | 60.70 | $33.98 | 11100 |
| 2024-05-06 | 60.02 | $33.94 | 5600 |
| 2024-05-03 | 57.18 | $33.78 | 2500 |
| 2024-05-02 | 51.90 | $33.52 | 8500 |
| 2024-05-01 | 47.92 | $33.35 | 8300 |
| 2024-04-30 | 50.25 | $33.45 | 42800 |
| 2024-04-29 | 57.09 | $33.71 | 18100 |
| 2024-04-26 | 54.84 | $33.61 | 5200 |
| 2024-04-25 | 50.13 | $33.42 | 7600 |
| 2024-04-24 | 52.60 | $33.51 | 5100 |
| 2024-04-23 | 52.10 | $33.49 | 9300 |
| 2024-04-22 | 45.88 | $33.26 | 24500 |
| 2024-04-19 | 40.46 | $33.09 | 19900 |
| 2024-04-18 | 45.28 | $33.28 | 65400 |
| 2024-04-17 | 44.95 | $33.27 | 10900 |
| 2024-04-16 | 47.09 | $33.35 | 4600 |
| 2024-04-15 | 47.63 | $33.37 | 6300 |
| 2024-04-12 | 53.13 | $33.56 | 1700 |
| 2024-04-11 | 60.86 | $33.78 | 2600 |
| 2024-04-10 | 57.38 | $33.65 | 12700 |
| 2024-04-09 | 62.67 | $33.78 | 12200 |
| 2024-04-08 | 61.90 | $33.75 | 7300 |
| 2024-04-05 | 61.40 | $33.73 | 14800 |
| 2024-04-04 | 57.37 | $33.58 | 3900 |
| 2024-04-03 | 64.62 | $33.75 | 22500 |
| 2024-04-02 | 64.37 | $33.74 | 49200 |
| 2024-04-01 | 68.05 | $33.82 | 11400 |
| 2024-03-28 | 70.44 | $33.87 | 14200 |
| 2024-03-27 | 69.42 | $33.82 | 20100 |
| 2024-03-26 | 67.50 | $33.73 | 6800 |
| 2024-03-25 | 67.95 | $33.74 | 12400 |
| 2024-03-22 | 70.17 | $33.79 | 20600 |
| 2024-03-21 | 69.98 | $33.78 | 13600 |
| 2024-03-20 | 68.68 | $33.71 | 726100 |
| 2024-03-19 | 66.52 | $33.60 | 12500 |
| 2024-03-18 | 64.61 | $33.51 | 137000 |
| 2024-03-15 | 63.06 | $33.44 | 12300 |
| 2024-03-14 | 66.63 | $33.53 | 64800 |
| 2024-03-13 | 67.03 | $33.54 | 38100 |
| 2024-03-12 | 67.80 | $33.56 | 5800 |
| 2024-03-11 | 64.71 | $33.40 | 34700 |
| 2024-03-08 | 65.08 | $33.41 | 41900 |
| 2024-03-07 | 67.66 | $33.48 | 104800 |
| 2024-03-06 | 65.23 | $33.35 | 11800 |
| 2024-03-05 | 64.04 | $33.29 | 11700 |
| 2024-03-04 | 69.29 | $33.43 | 19800 |
| 2024-03-01 | 70.07 | $33.45 | 9900 |
| 2024-02-29 | 68.38 | $33.35 | 25900 |
| 2024-02-28 | 67.14 | $33.28 | 7200 |
| 2024-02-27 | 67.86 | $33.30 | 11500 |
| 2024-02-26 | 67.53 | $33.28 | 18700 |
| 2024-02-23 | 67.53 | $33.28 | 17500 |
| 2024-02-22 | 66.76 | $33.23 | 179600 |
| 2024-02-21 | 61.96 | $32.95 | 60800 |
| 2024-02-20 | 61.77 | $32.94 | 208100 |
| 2024-02-16 | 64.18 | $33.02 | 71400 |
| 2024-02-15 | 67.61 | $33.13 | 16800 |
| 2024-02-14 | 65.71 | $33.01 | 29800 |
| 2024-02-13 | 62.58 | $32.83 | 39900 |
| 2024-02-12 | 70.37 | $33.06 | 118800 |
| 2024-02-09 | 70.74 | $33.07 | 26900 |
| 2024-02-08 | 69.23 | $32.97 | 16000 |
| 2024-02-07 | 69.23 | $32.97 | 19000 |
| 2024-02-06 | 67.24 | $32.84 | 14200 |
| 2024-02-05 | 66.28 | $32.78 | 12200 |
| 2024-02-02 | 67.85 | $32.83 | 47400 |
| 2024-02-01 | 65.20 | $32.66 | 23400 |
| 2024-01-31 | 61.07 | $32.43 | 106400 |
| 2024-01-30 | 71.18 | $32.72 | 56700 |
| 2024-01-29 | 71.57 | $32.73 | 28200 |
| 2024-01-26 | 69.52 | $32.60 | 86900 |
| 2024-01-25 | 71.40 | $32.65 | 69000 |
| 2024-01-24 | 69.35 | $32.52 | 11100 |
| 2024-01-23 | 69.35 | $32.52 | 154400 |
| 2024-01-22 | 68.57 | $32.47 | 115300 |
| 2024-01-19 | 67.62 | $32.41 | 11300 |
| 2024-01-18 | 63.46 | $32.17 | 83500 |
| 2024-01-17 | 59.76 | $31.99 | 36600 |
| 2024-01-16 | 63.13 | $32.09 | 150400 |
| 2024-01-12 | 65.95 | $32.17 | 35400 |
| 2024-01-11 | 65.40 | $32.14 | 192800 |
| 2024-01-10 | 66.42 | $32.17 | 220700 |
| 2024-01-09 | 64.12 | $32.04 | 115400 |
| 2024-01-08 | 64.77 | $32.06 | 17900 |
| 2024-01-05 | 59.72 | $31.80 | 38800 |
| 2024-01-04 | 58.86 | $31.76 | 50600 |
| 2024-01-03 | 61.03 | $31.83 | 138700 |
| 2024-01-02 | 65.98 | $31.98 | 91100 |
| 2023-12-29 | 69.55 | $32.08 | 37000 |
| 2023-12-28 | 71.01 | $32.12 | 110000 |
| 2023-12-27 | 71.01 | $32.12 | 25800 |
| 2023-12-26 | 70.30 | $32.07 | 23000 |
| 2023-12-22 | 69.46 | $32.01 | 138700 |
| 2023-12-21 | 69.18 | $31.99 | 20200 |
| 2023-12-20 | 65.28 | $31.73 | 34900 |
| 2023-12-19 | 77.46 | $32.07 | 46400 |
| 2023-12-18 | 75.95 | $31.95 | 291800 |
| 2023-12-15 | 74.47 | $31.84 | 11700 |
| 2023-12-14 | 74.87 | $31.85 | 183000 |
| 2023-12-13 | 74.35 | $31.81 | 226200 |
| 2023-12-12 | 70.07 | $31.52 | 119400 |
| 2023-12-11 | 68.52 | $31.43 | 255600 |
| 2023-12-08 | 67.27 | $31.36 | 1.9M |
| 2023-12-07 | 66.73 | $31.33 | 32400 |
| 2023-12-06 | 63.91 | $31.18 | 18400 |
| 2023-12-05 | 64.60 | $31.20 | 10900 |
| 2023-12-04 | 66.66 | $31.26 | 13200 |
| 2023-12-01 | 68.39 | $31.31 | 48600 |
| 2023-11-30 | 66.58 | $31.20 | 374700 |
| 2023-11-29 | 65.02 | $31.11 | 273300 |
| 2023-11-28 | 65.34 | $31.12 | 61900 |
| 2023-11-27 | 66.28 | $31.15 | 26400 |
| 2023-11-24 | 66.12 | $31.14 | 3500 |
| 2023-11-22 | 65.83 | $31.12 | 33800 |
| 2023-11-21 | 64.81 | $31.05 | 69800 |
| 2023-11-20 | 66.42 | $31.11 | 587500 |
| 2023-11-17 | 64.01 | $30.94 | 78600 |
| 2023-11-16 | 63.72 | $30.92 | 301700 |
| 2023-11-15 | 63.44 | $30.90 | 30100 |
| 2023-11-14 | 63.31 | $30.89 | 39400 |
| 2023-11-13 | 57.31 | $30.49 | 16100 |
| 2023-11-10 | 58.45 | $30.54 | 35100 |
| 2023-11-09 | 53.76 | $30.27 | 52100 |
| 2023-11-08 | 56.92 | $30.41 | 78500 |
| 2023-11-07 | 55.86 | $30.35 | 44200 |
| 2023-11-06 | 55.17 | $30.31 | 15400 |
| 2023-11-03 | 54.83 | $30.29 | 54000 |
| 2023-11-02 | 52.44 | $30.15 | 25800 |
| 2023-11-01 | 46.04 | $29.82 | 10500 |
| 2023-10-31 | 41.99 | $29.64 | 7900 |
| 2023-10-30 | 39.36 | $29.53 | 8500 |
| 2023-10-27 | 33.05 | $29.29 | 72200 |
| 2023-10-26 | 34.32 | $29.38 | 25700 |
| 2023-10-25 | 37.52 | $29.59 | 22300 |
| 2023-10-24 | 40.79 | $29.78 | 5100 |
| 2023-10-23 | 37.52 | $29.66 | 36200 |
| 2023-10-20 | 37.52 | $29.66 | 19200 |
| 2023-10-19 | 41.48 | $29.89 | 69600 |
| 2023-10-18 | 44.18 | $30.03 | 13400 |
| 2023-10-17 | 49.91 | $30.29 | 26700 |
| 2023-10-16 | 49.67 | $30.28 | 22100 |
| 2023-10-13 | 45.21 | $30.10 | 11100 |
| 2023-10-12 | 48.14 | $30.23 | 41300 |
| 2023-10-11 | 49.78 | $30.30 | 13100 |
| 2023-10-10 | 48.59 | $30.25 | 13200 |
| 2023-10-09 | 45.38 | $30.12 | 11800 |
| 2023-10-06 | 42.22 | $30.00 | 50600 |
| 2023-10-05 | 36.39 | $29.80 | 11500 |
| 2023-10-04 | 37.10 | $29.84 | 11700 |
| 2023-10-03 | 30.67 | $29.64 | 15000 |
| 2023-10-02 | 35.70 | $29.93 | 8000 |
| 2023-09-29 | 35.89 | $29.94 | 24200 |
| 2023-09-28 | 36.84 | $29.99 | 15400 |
| 2023-09-27 | 32.80 | $29.87 | 11300 |
| 2023-09-26 | 32.80 | $29.87 | 27600 |
| 2023-09-25 | 37.28 | $30.12 | 44400 |
| 2023-09-22 | 34.92 | $30.05 | 104300 |
| 2023-09-21 | 35.46 | $30.08 | 166100 |
| 2023-09-20 | 41.63 | $30.38 | 279900 |
| 2023-09-19 | 45.65 | $30.54 | 10000 |
| 2023-09-18 | 46.99 | $30.59 | 413500 |
| 2023-09-15 | 46.69 | $30.58 | 26100 |
| 2023-09-14 | 53.26 | $30.81 | 79900 |
| 2023-09-13 | 48.80 | $30.66 | 65500 |
| 2023-09-12 | 47.53 | $30.62 | 93200 |
| 2023-09-11 | 48.97 | $30.67 | 89100 |
| 2023-09-08 | 46.51 | $30.59 | 24600 |
| 2023-09-07 | 46.20 | $30.58 | 71600 |
| 2023-09-06 | 46.20 | $30.58 | 73000 |
| 2023-09-05 | 49.28 | $30.70 | 49400 |
| 2023-09-01 | 51.16 | $30.77 | 118000 |
| 2023-08-31 | 50.91 | $30.76 | 290000 |
| 2023-08-30 | 51.68 | $30.79 | 203700 |
| 2023-08-29 | 49.50 | $30.70 | 33300 |
| 2023-08-28 | 43.30 | $30.47 | 36800 |
| 2023-08-25 | 39.63 | $30.35 | 77900 |
| 2023-08-24 | 35.67 | $30.23 | 34700 |
| 2023-08-23 | 40.99 | $30.48 | 90800 |
| 2023-08-22 | 32.15 | $30.25 | 19000 |
| 2023-08-21 | 32.96 | $30.29 | 44000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.69
2026-07-24
Close Price
$43.68
Vol: 46319
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -29.69 | $43.68 | 46319 |
| 2026-07-23 | -62.50 | $43.47 | 73915 |
| 2026-07-22 | -10.94 | $43.80 | 81200 |
| 2026-07-21 | -1.64 | $43.83 | 180249 |
| 2026-07-20 | -29.31 | $43.64 | 148427 |
| 2026-07-17 | -2.04 | $43.71 | 286736 |
| 2026-07-16 | -12.50 | $43.65 | 38100 |
| 2026-07-15 | -22.92 | $43.60 | 41600 |
| 2026-07-14 | -13.04 | $43.63 | 25800 |
| 2026-07-13 | -17.65 | $43.60 | 18937 |
| 2026-07-10 | -5.80 | $43.64 | 15506 |
| 2026-07-09 | -7.69 | $43.59 | 15800 |
| 2026-07-08 | -10.14 | $43.57 | 6049 |
| 2026-07-07 | -10.14 | $43.57 | 4927 |
| 2026-07-06 | -8.96 | $43.56 | 10041 |
| 2026-07-02 | -10.77 | $43.53 | 12628 |
| 2026-07-01 | -12.50 | $43.51 | 60448 |
| 2026-06-30 | -8.47 | $43.49 | 60300 |
| 2026-06-29 | -16.07 | $43.42 | 22810 |
| 2026-06-26 | -29.41 | $43.31 | 37020 |
| 2026-06-25 | -19.61 | $43.36 | 9300 |
| 2026-06-24 | -25.53 | $43.30 | 76646 |
| 2026-06-23 | -21.28 | $43.32 | 15500 |
| 2026-06-22 | -10.64 | $43.37 | 8009 |
| 2026-06-18 | -6.38 | $43.39 | 247100 |
| 2026-06-17 | -25.53 | $43.30 | 7000 |
| 2026-06-16 | -1.92 | $43.41 | 3532 |
| 2026-06-15 | -4.00 | $43.38 | 14200 |
| 2026-06-12 | -21.74 | $43.26 | 8538 |
| 2026-06-11 | -34.78 | $43.20 | 8200 |
| 2026-06-10 | -66.67 | $43.04 | 5912 |
| 2026-06-09 | -41.82 | $43.13 | 5936 |
| 2026-06-08 | -40.00 | $43.14 | 8941 |
| 2026-06-05 | -45.45 | $43.11 | 5500 |
| 2026-06-04 | -7.27 | $43.30 | 8400 |
| 2026-06-03 | -10.53 | $43.28 | 37541 |
| 2026-06-02 | -7.46 | $43.29 | 21914 |
| 2026-06-01 | 0.00 | $43.29 | 3823 |
| 2026-05-29 | -2.86 | $43.26 | 39309 |
| 2026-05-28 | -6.49 | $43.22 | 14300 |
| 2026-05-27 | -10.71 | $43.18 | 27700 |
| 2026-05-26 | -1.33 | $43.17 | 16326 |
| 2026-05-22 | -6.67 | $43.13 | 23000 |
| 2026-05-21 | 0.00 | $43.08 | 16508 |
| 2026-05-20 | -1.30 | $43.06 | 6926 |
| 2026-05-19 | -16.88 | $42.94 | 8400 |
| 2026-05-18 | -12.99 | $42.97 | 24400 |
| 2026-05-15 | -11.69 | $42.98 | 12727 |
| 2026-05-14 | -6.49 | $43.02 | 15900 |
| 2026-05-13 | -2.44 | $42.99 | 53000 |
| 2026-05-12 | -7.32 | $42.92 | 25600 |
| 2026-05-11 | -5.32 | $42.93 | 12100 |
| 2026-05-08 | -3.15 | $42.92 | 12400 |
| 2026-05-07 | -7.26 | $42.84 | 40036 |
| 2026-05-06 | -2.44 | $42.84 | 9800 |
| 2026-05-05 | -4.10 | $42.74 | 38900 |
| 2026-05-04 | -7.18 | $42.65 | 13205 |
| 2026-05-01 | -5.64 | $42.68 | 13200 |
| 2026-04-30 | -2.93 | $42.62 | 22400 |
| 2026-04-29 | -6.09 | $42.48 | 27800 |
| 2026-04-28 | -3.15 | $42.51 | 11618 |
| 2026-04-27 | -1.57 | $42.54 | 9526 |
| 2026-04-24 | 0.00 | $42.53 | 13000 |
| 2026-04-23 | -5.24 | $42.38 | 34443 |
| 2026-04-22 | -0.40 | $42.50 | 2249 |
| 2026-04-21 | -6.45 | $42.35 | 5000 |
| 2026-04-20 | -4.44 | $42.40 | 9120 |
| 2026-04-17 | -2.02 | $42.46 | 22500 |
| 2026-04-16 | -1.33 | $42.26 | 48500 |
| 2026-04-15 | 0.00 | $42.25 | 12615 |
| 2026-04-14 | -0.93 | $42.15 | 25100 |
| 2026-04-13 | 0.00 | $41.98 | 13900 |
| 2026-04-10 | -5.35 | $41.80 | 15145 |
| 2026-04-09 | -0.56 | $41.81 | 180800 |
| 2026-04-08 | -6.36 | $41.65 | 6700 |
| 2026-04-07 | -28.95 | $41.11 | 4839 |
| 2026-04-06 | -32.24 | $41.06 | 7023 |
| 2026-04-02 | -35.53 | $41.01 | 9500 |
| 2026-04-01 | -41.29 | $40.94 | 15024 |
| 2026-03-31 | -53.13 | $40.78 | 21600 |
| 2026-03-30 | -92.50 | $40.15 | 12620 |
| 2026-03-27 | -100.00 | $40.20 | 25629 |
| 2026-03-26 | -99.07 | $40.59 | 12547 |
| 2026-03-25 | -71.90 | $40.95 | 7837 |
| 2026-03-24 | -85.95 | $40.78 | 45700 |
| 2026-03-23 | -76.03 | $40.90 | 32800 |
| 2026-03-20 | -95.87 | $40.66 | 48912 |
| 2026-03-19 | -83.00 | $40.99 | 9000 |
| 2026-03-18 | -89.77 | $41.03 | 5213 |
| 2026-03-17 | -57.95 | $41.31 | 14900 |
| 2026-03-16 | -67.05 | $41.23 | 6300 |
| 2026-03-13 | -96.59 | $40.97 | 16800 |
| 2026-03-12 | -82.76 | $41.10 | 7900 |
| 2026-03-11 | -54.02 | $41.35 | 16800 |
| 2026-03-10 | -50.57 | $41.38 | 11205 |
| 2026-03-09 | -45.98 | $41.42 | 8444 |
| 2026-03-06 | -92.42 | $41.21 | 12132 |
| 2026-03-05 | -38.71 | $41.58 | 9121 |
| 2026-03-04 | -33.87 | $41.61 | 51100 |
| 2026-03-03 | -45.16 | $41.54 | 6541 |
| 2026-03-02 | -33.33 | $41.63 | 15704 |
| 2026-02-27 | -40.35 | $41.59 | 13500 |
| 2026-02-26 | -26.32 | $41.67 | 63043 |
| 2026-02-25 | -9.26 | $41.74 | 9700 |
| 2026-02-24 | -35.19 | $41.60 | 8445 |
| 2026-02-23 | -61.11 | $41.46 | 35500 |
| 2026-02-20 | -24.07 | $41.66 | 14313 |
| 2026-02-19 | -53.70 | $41.50 | 26800 |
| 2026-02-18 | -42.59 | $41.56 | 12200 |
| 2026-02-17 | -53.45 | $41.48 | 9403 |
| 2026-02-13 | -63.79 | $41.42 | 15900 |
| 2026-02-12 | -72.41 | $41.37 | 7800 |
| 2026-02-11 | -18.97 | $41.68 | 19133 |
| 2026-02-10 | -24.14 | $41.65 | 60200 |
| 2026-02-09 | -15.79 | $41.69 | 5532 |
| 2026-02-06 | -15.79 | $41.69 | 8031 |
| 2026-02-05 | -85.96 | $41.29 | 6901 |
| 2026-02-04 | -38.60 | $41.56 | 15400 |
| 2026-02-03 | -43.86 | $41.53 | 16600 |
| 2026-02-02 | -14.55 | $41.68 | 10847 |
| 2026-01-30 | -20.37 | $41.64 | 11419 |
| 2026-01-29 | -20.37 | $41.64 | 18702 |
| 2026-01-28 | -12.96 | $41.68 | 3807 |
| 2026-01-27 | -14.81 | $41.67 | 22248 |
| 2026-01-26 | -6.25 | $41.66 | 19900 |
| 2026-01-23 | -27.66 | $41.55 | 68122 |
| 2026-01-22 | -25.53 | $41.56 | 19009 |
| 2026-01-21 | -48.94 | $41.45 | 47419 |
| 2026-01-20 | -82.14 | $41.22 | 18000 |
| 2026-01-16 | -17.91 | $41.56 | 5500 |
| 2026-01-15 | -14.63 | $41.56 | 87600 |
| 2026-01-14 | -15.85 | $41.55 | 341621 |
| 2026-01-13 | -7.32 | $41.62 | 6434 |
| 2026-01-12 | 0.00 | $41.63 | 7600 |
| 2026-01-09 | -2.60 | $41.61 | 7400 |
| 2026-01-08 | -11.59 | $41.47 | 21636 |
| 2026-01-07 | -10.14 | $41.48 | 13518 |
| 2026-01-06 | -1.52 | $41.51 | 7011 |
| 2026-01-05 | -11.11 | $41.42 | 23700 |
| 2026-01-02 | -20.97 | $41.35 | 9000 |
| 2025-12-31 | -24.19 | $41.33 | 16804 |
| 2025-12-30 | -6.78 | $41.41 | 13400 |
| 2025-12-29 | -8.47 | $41.40 | 10338 |
| 2025-12-26 | 0.00 | $41.45 | 700 |
| 2025-12-24 | -3.17 | $41.43 | 10333 |
| 2025-12-23 | 0.00 | $41.43 | 12016 |
| 2025-12-22 | 0.00 | $41.36 | 412800 |
| 2025-12-19 | -7.27 | $41.18 | 30131 |
| 2025-12-18 | -17.27 | $41.07 | 11205 |
| 2025-12-17 | -36.36 | $40.86 | 14400 |
| 2025-12-16 | -20.00 | $41.04 | 6908 |
| 2025-12-15 | -10.91 | $41.14 | 16401 |
| 2025-12-12 | -14.55 | $41.10 | 9000 |
| 2025-12-11 | -0.96 | $41.19 | 43700 |
| 2025-12-10 | -1.96 | $41.16 | 14510 |
| 2025-12-09 | -13.00 | $41.03 | 13900 |
| 2025-12-08 | -12.00 | $41.04 | 7226 |
| 2025-12-05 | -7.00 | $41.09 | 62010 |
| 2025-12-04 | -8.33 | $41.04 | 19000 |
| 2025-12-03 | 0.00 | $41.11 | 126200 |
| 2025-12-02 | -6.90 | $40.97 | 5947 |
| 2025-12-01 | -9.30 | $40.94 | 6040 |
| 2025-11-28 | 0.00 | $40.99 | 1825 |
| 2025-11-26 | -10.00 | $40.88 | 20400 |
| 2025-11-25 | -53.13 | $40.76 | 12900 |
| 2025-11-24 | -66.41 | $40.59 | 12300 |
| 2025-11-21 | -87.50 | $40.32 | 9100 |
| 2025-11-20 | -100.00 | $40.16 | 12004 |
| 2025-11-19 | -84.30 | $40.42 | 14300 |
| 2025-11-18 | -90.08 | $40.35 | 10800 |
| 2025-11-17 | -87.62 | $40.52 | 13800 |
| 2025-11-14 | -76.19 | $40.64 | 7300 |
| 2025-11-13 | -73.28 | $40.59 | 11923 |
| 2025-11-12 | -50.43 | $40.85 | 27300 |
| 2025-11-11 | -49.57 | $40.86 | 10226 |
| 2025-11-10 | -44.44 | $40.88 | 6148 |
| 2025-11-07 | -65.87 | $40.61 | 17700 |
| 2025-11-06 | -61.90 | $40.66 | 17200 |
| 2025-11-05 | -53.97 | $40.76 | 3.1M |
| 2025-11-04 | -62.70 | $40.65 | 22600 |
| 2025-11-03 | -50.00 | $40.81 | 32723 |
| 2025-10-31 | -48.41 | $40.83 | 215500 |
| 2025-10-30 | -53.17 | $40.77 | 187700 |
| 2025-10-29 | -43.65 | $40.89 | 333900 |
| 2025-10-28 | -3.61 | $40.98 | 25803 |
| 2025-10-27 | -6.17 | $40.94 | 32901 |
| 2025-10-24 | -10.14 | $40.80 | 17600 |
| 2025-10-23 | -7.27 | $40.69 | 35929 |
| 2025-10-22 | -14.81 | $40.64 | 69000 |
| 2025-10-21 | -11.11 | $40.66 | 36239 |
| 2025-10-20 | 0.00 | $40.71 | 61430 |
| 2025-10-17 | -53.85 | $40.42 | 177423 |
| 2025-10-16 | -78.85 | $40.29 | 15700 |
| 2025-10-15 | -38.46 | $40.50 | 18800 |
| 2025-10-14 | -53.85 | $40.42 | 30739 |
| 2025-10-13 | -58.82 | $40.40 | 20100 |
| 2025-10-10 | -100.00 | $40.19 | 15400 |
| 2025-10-09 | -10.00 | $40.65 | 104100 |
| 2025-10-08 | -12.00 | $40.64 | 13314 |
| 2025-10-07 | -25.00 | $40.55 | 35200 |
| 2025-10-06 | -5.71 | $40.66 | 35035 |
| 2025-10-03 | -18.57 | $40.57 | 49228 |
| 2025-10-02 | -16.46 | $40.57 | 32500 |
| 2025-10-01 | -2.67 | $40.62 | 20800 |
| 2025-09-30 | 0.00 | $40.56 | 24746 |
| 2025-09-29 | -5.43 | $40.48 | 19400 |
| 2025-09-26 | -9.89 | $40.43 | 16400 |
| 2025-09-25 | -20.88 | $40.33 | 38645 |
| 2025-09-24 | -17.58 | $40.36 | 39700 |
| 2025-09-23 | -14.29 | $40.39 | 22900 |
| 2025-09-22 | -1.10 | $40.51 | 13214 |
| 2025-09-19 | -3.33 | $40.48 | 29210 |
| 2025-09-18 | -10.42 | $40.39 | 82900 |
| 2025-09-17 | -6.45 | $40.33 | 23200 |
| 2025-09-16 | -4.35 | $40.34 | 21920 |
| 2025-09-15 | -1.09 | $40.37 | 29309 |
| 2025-09-12 | -4.55 | $40.30 | 192300 |
| 2025-09-11 | -2.27 | $40.32 | 280300 |
| 2025-09-10 | -10.26 | $40.16 | 44416 |
| 2025-09-09 | -7.25 | $40.10 | 14700 |
| 2025-09-08 | -11.59 | $40.07 | 48701 |
| 2025-09-05 | -15.94 | $40.04 | 24400 |
| 2025-09-04 | -2.78 | $40.07 | 20900 |
| 2025-09-03 | -18.57 | $39.89 | 30100 |
| 2025-09-02 | -29.17 | $39.81 | 19510 |
| 2025-08-29 | -13.33 | $39.92 | 20000 |
| 2025-08-28 | -3.09 | $39.99 | 17500 |
| 2025-08-27 | -8.60 | $39.90 | 17100 |
| 2025-08-26 | -4.55 | $39.89 | 26700 |
| 2025-08-25 | -11.36 | $39.83 | 16400 |
| 2025-08-22 | 0.00 | $39.93 | 30836 |
| 2025-08-21 | -35.29 | $39.60 | 16500 |
| 2025-08-20 | -30.59 | $39.64 | 12700 |
| 2025-08-19 | -20.00 | $39.73 | 19200 |
| 2025-08-18 | -14.12 | $39.78 | 28100 |
| 2025-08-15 | -10.59 | $39.81 | 472940 |
| 2025-08-14 | -3.53 | $39.87 | 23906 |
| 2025-08-13 | -3.53 | $39.87 | 127900 |
| 2025-08-12 | -3.45 | $39.78 | 69715 |
| 2025-08-11 | -12.00 | $39.60 | 36100 |
| 2025-08-08 | -4.17 | $39.63 | 50100 |
| 2025-08-07 | -30.56 | $39.44 | 112600 |
| 2025-08-06 | -23.61 | $39.49 | 259300 |
| 2025-08-05 | -39.24 | $39.35 | 1.1M |
| 2025-08-04 | -27.91 | $39.42 | 265911 |
| 2025-08-01 | -56.38 | $39.13 | 133800 |
| 2025-07-31 | -32.98 | $39.35 | 313039 |
| 2025-07-30 | -19.05 | $39.46 | 159234 |
| 2025-07-29 | -15.60 | $39.49 | 539846 |
| 2025-07-28 | -0.93 | $39.58 | 249800 |
| 2025-07-25 | -2.54 | $39.55 | 95200 |
| 2025-07-24 | -3.20 | $39.47 | 159700 |
| 2025-07-23 | 0.00 | $39.46 | 225010 |
| 2025-07-22 | -5.84 | $39.30 | 354100 |
| 2025-07-21 | -5.88 | $39.27 | 501300 |
| 2025-07-18 | -1.11 | $39.27 | 4.7M |
| 2025-07-17 | -0.57 | $39.22 | 81100 |
| 2025-07-16 | -2.94 | $39.14 | 202744 |
| 2025-07-15 | -5.88 | $39.09 | 19621 |
| 2025-07-14 | -0.61 | $39.11 | 10600 |
| 2025-07-11 | -4.35 | $39.03 | 129400 |
| 2025-07-10 | -1.24 | $39.08 | 278303 |
| 2025-07-09 | 0.00 | $39.03 | 10900 |
| 2025-07-08 | -8.22 | $38.83 | 138545 |
| 2025-07-07 | -13.01 | $38.76 | 18627 |
| 2025-07-03 | -0.62 | $38.94 | 104848 |
| 2025-07-02 | 0.00 | $38.80 | 324600 |
| 2025-07-01 | -4.96 | $38.67 | 42725 |
| 2025-06-30 | -1.92 | $38.69 | 224100 |
| 2025-06-27 | -2.47 | $38.55 | 12100 |
| 2025-06-26 | -0.68 | $38.43 | 8604 |
| 2025-06-25 | -4.55 | $38.23 | 16908 |
| 2025-06-24 | -4.65 | $38.20 | 324500 |
| 2025-06-23 | -9.09 | $37.87 | 50443 |
| 2025-06-20 | -31.82 | $37.57 | 17600 |
| 2025-06-18 | -27.27 | $37.63 | 45400 |
| 2025-06-17 | -28.03 | $37.62 | 18400 |
| 2025-06-16 | -10.61 | $37.85 | 12000 |
| 2025-06-13 | -33.33 | $37.55 | 34400 |
| 2025-06-12 | -8.33 | $37.88 | 208237 |
| 2025-06-11 | -15.15 | $37.79 | 37700 |
| 2025-06-10 | -4.07 | $37.85 | 14807 |
| 2025-06-09 | -8.04 | $37.70 | 29714 |
| 2025-06-06 | -1.86 | $37.69 | 11524 |
| 2025-06-05 | -16.88 | $37.39 | 25700 |
| 2025-06-04 | -5.36 | $37.55 | 7500 |
| 2025-06-03 | -2.92 | $37.56 | 279234 |
| 2025-06-02 | -7.05 | $37.35 | 4627 |
| 2025-05-30 | -11.54 | $37.28 | 10406 |
| 2025-05-29 | -10.90 | $37.29 | 13415 |
| 2025-05-28 | -15.31 | $37.14 | 288021 |
| 2025-05-27 | -7.18 | $37.31 | 9833 |
| 2025-05-23 | -32.06 | $36.79 | 18342 |
| 2025-05-22 | -25.84 | $36.92 | 272644 |
| 2025-05-21 | -20.25 | $36.98 | 21300 |
| 2025-05-20 | -4.62 | $37.35 | 150700 |
| 2025-05-19 | -1.02 | $37.43 | 10500 |
| 2025-05-16 | 0.00 | $37.46 | 6000 |
| 2025-05-15 | -1.92 | $37.22 | 11400 |
| 2025-05-14 | -3.59 | $37.10 | 29900 |
| 2025-05-13 | -5.23 | $37.05 | 104600 |
| 2025-05-12 | -2.49 | $36.89 | 405400 |
| 2025-05-09 | -11.21 | $36.13 | 9600 |
| 2025-05-08 | -7.62 | $36.21 | 180100 |
| 2025-05-07 | -11.85 | $36.03 | 11700 |
| 2025-05-06 | -12.25 | $36.00 | 9400 |
| 2025-05-05 | -6.95 | $36.16 | 5520 |
| 2025-05-02 | -2.65 | $36.29 | 14200 |
| 2025-05-01 | -7.69 | $35.99 | 10833 |
| 2025-04-30 | -13.54 | $35.84 | 13637 |
| 2025-04-29 | -14.58 | $35.81 | 15939 |
| 2025-04-28 | -18.75 | $35.69 | 11420 |
| 2025-04-25 | -20.49 | $35.64 | 23611 |
| 2025-04-24 | -28.71 | $35.51 | 54137 |
| 2025-04-23 | -42.86 | $35.19 | 12714 |
| 2025-04-22 | -55.05 | $34.82 | 5734 |
| 2025-04-21 | -69.11 | $34.36 | 7500 |
| 2025-04-17 | -55.96 | $34.79 | 26832 |
| 2025-04-16 | -58.10 | $34.72 | 19400 |
| 2025-04-15 | -43.73 | $35.19 | 6337 |
| 2025-04-14 | -42.20 | $35.24 | 24600 |
| 2025-04-11 | -49.24 | $35.01 | 21944 |
| 2025-04-10 | -61.16 | $34.62 | 350100 |
| 2025-04-09 | -40.98 | $35.28 | 63640 |
| 2025-04-08 | -93.88 | $33.55 | 23300 |
| 2025-04-07 | -82.10 | $33.96 | 887344 |
| 2025-04-04 | -98.52 | $33.95 | 90000 |
| 2025-04-03 | -98.00 | $35.15 | 77000 |
| 2025-04-02 | -41.38 | $36.20 | 14600 |
| 2025-04-01 | -60.94 | $36.02 | 5400 |
| 2025-03-31 | -66.41 | $35.95 | 21910 |
| 2025-03-28 | -84.43 | $35.79 | 7128 |
| 2025-03-27 | -58.68 | $36.22 | 33100 |
| 2025-03-26 | -55.75 | $36.30 | 8200 |
| 2025-03-25 | -39.66 | $36.58 | 7900 |
| 2025-03-24 | -40.80 | $36.56 | 10600 |
| 2025-03-21 | -67.20 | $36.14 | 4400 |
| 2025-03-20 | -68.88 | $36.14 | 7600 |
| 2025-03-19 | -67.16 | $36.19 | 10600 |
| 2025-03-18 | -81.16 | $35.92 | 13000 |
| 2025-03-17 | -67.63 | $36.20 | 7900 |
| 2025-03-14 | -74.88 | $36.05 | 6300 |
| 2025-03-13 | -97.58 | $35.58 | 9900 |
| 2025-03-12 | -88.21 | $35.88 | 13700 |
| 2025-03-11 | -95.36 | $35.75 | 37100 |
| 2025-03-10 | -94.41 | $35.91 | 20400 |
| 2025-03-07 | -76.06 | $36.52 | 3200 |
| 2025-03-06 | -93.06 | $36.37 | 15500 |
| 2025-03-05 | -76.69 | $36.73 | 13000 |
| 2025-03-04 | -88.96 | $36.53 | 11300 |
| 2025-03-03 | -98.45 | $36.71 | 28800 |
| 2025-02-28 | -76.42 | $37.04 | 38500 |
| 2025-02-27 | -97.46 | $36.83 | 20800 |
| 2025-02-26 | -82.86 | $37.11 | 9900 |
| 2025-02-25 | -83.81 | $37.10 | 63500 |
| 2025-02-24 | -74.29 | $37.20 | 16100 |
| 2025-02-21 | -68.57 | $37.26 | 3600 |
| 2025-02-20 | -43.81 | $37.52 | 4900 |
| 2025-02-19 | -40.00 | $37.56 | 11000 |
| 2025-02-18 | -45.71 | $37.50 | 6800 |
| 2025-02-14 | -46.67 | $37.49 | 4800 |
| 2025-02-13 | -48.62 | $37.45 | 14600 |
| 2025-02-12 | -58.26 | $37.31 | 28100 |
| 2025-02-11 | -41.72 | $37.35 | 11000 |
| 2025-02-10 | -38.65 | $37.35 | 100100 |
| 2025-02-07 | -45.40 | $37.24 | 7400 |
| 2025-02-06 | -38.04 | $37.36 | 48600 |
| 2025-02-05 | -12.04 | $37.30 | 18700 |
| 2025-02-04 | -17.59 | $37.24 | 10500 |
| 2025-02-03 | -31.48 | $37.09 | 304200 |
| 2025-01-31 | -18.52 | $37.23 | 9400 |
| 2025-01-30 | -13.08 | $37.28 | 30300 |
| 2025-01-29 | -18.69 | $37.22 | 6500 |
| 2025-01-28 | -11.22 | $37.30 | 11100 |
| 2025-01-27 | -24.30 | $37.16 | 9300 |
| 2025-01-24 | -7.48 | $37.34 | 7800 |
| 2025-01-23 | 0.00 | $37.35 | 8800 |
| 2025-01-22 | -5.10 | $37.28 | 12800 |
| 2025-01-21 | -2.27 | $37.21 | 49200 |
| 2025-01-17 | -12.66 | $37.04 | 318300 |
| 2025-01-16 | -25.00 | $36.92 | 7200 |
| 2025-01-15 | -22.37 | $36.94 | 14800 |
| 2025-01-14 | -71.05 | $36.57 | 13900 |
| 2025-01-13 | -75.00 | $36.54 | 14400 |
| 2025-01-10 | -82.43 | $36.50 | 47000 |
| 2025-01-08 | -44.59 | $36.78 | 5900 |
| 2025-01-07 | -50.00 | $36.74 | 132900 |
| 2025-01-06 | -24.32 | $36.93 | 31900 |
| 2025-01-03 | -33.78 | $36.86 | 3300 |
| 2025-01-02 | -64.86 | $36.63 | 5600 |
| 2024-12-31 | -59.46 | $36.67 | 14100 |
| 2024-12-30 | -47.30 | $36.76 | 5700 |
| 2024-12-27 | -29.73 | $36.89 | 10800 |
| 2024-12-26 | -8.11 | $37.05 | 13500 |
| 2024-12-24 | -9.59 | $37.03 | 6200 |
| 2024-12-23 | -34.25 | $36.85 | 17900 |
| 2024-12-20 | -56.16 | $36.69 | 16900 |
| 2024-12-19 | -93.75 | $36.50 | 37400 |
| 2024-12-18 | -79.71 | $36.55 | 9300 |
| 2024-12-17 | -13.51 | $37.00 | 9100 |
| 2024-12-16 | -10.81 | $37.02 | 29900 |
| 2024-12-13 | -12.16 | $37.01 | 30500 |
| 2024-12-12 | -13.51 | $37.00 | 305200 |
| 2024-12-11 | -2.70 | $37.08 | 14700 |
| 2024-12-10 | -18.92 | $36.96 | 9400 |
| 2024-12-09 | -14.86 | $36.99 | 7600 |
| 2024-12-06 | -8.11 | $37.04 | 9900 |
| 2024-12-05 | -5.63 | $37.03 | 5200 |
| 2024-12-04 | -7.04 | $37.02 | 86600 |
| 2024-12-03 | 0.00 | $36.99 | 13400 |
| 2024-12-02 | -2.73 | $36.95 | 10200 |
| 2024-11-29 | 0.00 | $36.96 | 1900 |
| 2024-11-27 | -10.68 | $36.80 | 8800 |
| 2024-11-26 | 0.00 | $36.91 | 6900 |
| 2024-11-25 | -4.26 | $36.78 | 31300 |
| 2024-11-22 | -10.75 | $36.71 | 5800 |
| 2024-11-21 | -17.20 | $36.65 | 11100 |
| 2024-11-20 | -27.96 | $36.55 | 23300 |
| 2024-11-19 | -21.51 | $36.61 | 43100 |
| 2024-11-18 | -31.18 | $36.52 | 18800 |
| 2024-11-15 | -43.01 | $36.41 | 35800 |
| 2024-11-14 | -17.20 | $36.65 | 12600 |
| 2024-11-13 | -10.75 | $36.71 | 28000 |
| 2024-11-12 | -7.61 | $36.73 | 18400 |
| 2024-11-11 | -5.43 | $36.75 | 10900 |
| 2024-11-08 | -5.49 | $36.74 | 8500 |
| 2024-11-07 | -8.14 | $36.67 | 13300 |
| 2024-11-06 | -7.04 | $36.54 | 479100 |
| 2024-11-05 | -52.54 | $36.16 | 6100 |
| 2024-11-04 | -93.22 | $35.92 | 16800 |
| 2024-11-01 | -70.59 | $35.99 | 10600 |
| 2024-10-31 | -82.35 | $35.91 | 73100 |
| 2024-10-30 | -30.88 | $36.26 | 7000 |
| 2024-10-29 | -23.53 | $36.31 | 32800 |
| 2024-10-28 | -25.00 | $36.30 | 32200 |
| 2024-10-25 | -30.88 | $36.26 | 123700 |
| 2024-10-24 | -38.24 | $36.21 | 6400 |
| 2024-10-23 | -44.12 | $36.17 | 52700 |
| 2024-10-22 | -20.59 | $36.33 | 105200 |
| 2024-10-21 | -11.86 | $36.31 | 10000 |
| 2024-10-18 | -8.47 | $36.33 | 35600 |
| 2024-10-17 | -12.07 | $36.28 | 10400 |
| 2024-10-16 | -13.79 | $36.27 | 88800 |
| 2024-10-15 | -18.29 | $36.20 | 22600 |
| 2024-10-14 | -8.54 | $36.28 | 28900 |
| 2024-10-11 | -8.70 | $36.16 | 47000 |
| 2024-10-10 | -6.78 | $36.08 | 25200 |
| 2024-10-09 | -2.47 | $36.10 | 19400 |
| 2024-10-08 | 0.00 | $36.07 | 15600 |
| 2024-10-07 | -21.14 | $35.80 | 14100 |
| 2024-10-04 | -4.88 | $36.00 | 11600 |
| 2024-10-03 | -17.46 | $35.84 | 7400 |
| 2024-10-02 | -11.90 | $35.91 | 17200 |
| 2024-10-01 | -14.29 | $35.88 | 22900 |
| 2024-09-30 | -2.38 | $36.03 | 2700 |
| 2024-09-27 | -5.56 | $35.99 | 9300 |
| 2024-09-26 | -5.56 | $35.99 | 104300 |
| 2024-09-25 | -5.69 | $35.96 | 21800 |
| 2024-09-24 | 0.00 | $36.02 | 2500 |
| 2024-09-23 | -8.26 | $35.91 | 77900 |
| 2024-09-20 | -13.22 | $35.85 | 499600 |
| 2024-09-19 | -13.22 | $35.85 | 31500 |
| 2024-09-18 | -36.36 | $35.57 | 24100 |
| 2024-09-17 | -10.42 | $35.66 | 39400 |
| 2024-09-16 | 0.00 | $35.65 | 9500 |
| 2024-09-13 | -6.02 | $35.58 | 9800 |
| 2024-09-12 | -16.25 | $35.47 | 7700 |
| 2024-09-11 | -32.93 | $35.33 | 13400 |
| 2024-09-10 | -46.53 | $35.13 | 12700 |
| 2024-09-09 | -46.96 | $35.06 | 40900 |
| 2024-09-06 | -61.24 | $34.81 | 6800 |
| 2024-09-05 | -29.22 | $35.15 | 19200 |
| 2024-09-04 | -24.00 | $35.18 | 7000 |
| 2024-09-03 | -21.14 | $35.23 | 31400 |
| 2024-08-30 | -0.84 | $35.58 | 47300 |
| 2024-08-29 | -6.41 | $35.41 | 40300 |
| 2024-08-28 | -5.98 | $35.42 | 11000 |
| 2024-08-27 | -1.28 | $35.53 | 45900 |
| 2024-08-26 | -5.13 | $35.44 | 44100 |
| 2024-08-23 | -3.42 | $35.48 | 30500 |
| 2024-08-22 | -10.68 | $35.31 | 23200 |
| 2024-08-21 | -0.45 | $35.45 | 126800 |
| 2024-08-20 | -3.59 | $35.37 | 39200 |
| 2024-08-19 | 0.00 | $35.40 | 64500 |
| 2024-08-16 | -1.45 | $35.26 | 51200 |
| 2024-08-15 | -2.00 | $35.18 | 194200 |
| 2024-08-14 | -12.31 | $34.93 | 77200 |
| 2024-08-13 | -17.95 | $34.82 | 94000 |
| 2024-08-12 | -35.90 | $34.47 | 113100 |
| 2024-08-09 | -35.90 | $34.47 | 98100 |
| 2024-08-08 | -43.59 | $34.32 | 73100 |
| 2024-08-07 | -64.10 | $33.92 | 697500 |
| 2024-08-06 | -57.44 | $34.05 | 322400 |
| 2024-08-05 | -65.13 | $33.90 | 830700 |
| 2024-08-02 | -81.52 | $34.42 | 95600 |
| 2024-08-01 | -66.67 | $34.77 | 173500 |
| 2024-07-31 | -26.67 | $35.01 | 93200 |
| 2024-07-30 | -73.33 | $34.73 | 155100 |
| 2024-07-29 | -58.33 | $34.82 | 119300 |
| 2024-07-26 | -65.00 | $34.78 | 151000 |
| 2024-07-25 | -93.33 | $34.61 | 149100 |
| 2024-07-24 | -96.15 | $34.67 | 256800 |
| 2024-07-23 | -18.37 | $35.08 | 489600 |
| 2024-07-22 | -8.51 | $35.10 | 488600 |
| 2024-07-19 | -3.23 | $34.94 | 886400 |
| 2024-07-18 | -10.34 | $34.90 | 239900 |
| 2024-07-17 | -14.29 | $34.88 | 48000 |
| 2024-07-16 | -12.50 | $34.88 | 112400 |
| 2024-07-15 | -12.90 | $34.87 | 19900 |
| 2024-07-12 | -22.58 | $34.84 | 70200 |
| 2024-07-11 | -10.00 | $34.85 | 194200 |
| 2024-07-10 | -10.26 | $34.84 | 42600 |
| 2024-07-09 | -12.82 | $34.83 | 58000 |
| 2024-07-08 | -5.13 | $34.85 | 54700 |
| 2024-07-05 | -5.41 | $34.83 | 3300 |
| 2024-07-03 | -5.26 | $34.81 | 19000 |
| 2024-07-02 | -7.84 | $34.79 | 87400 |
| 2024-07-01 | -8.00 | $34.77 | 6500 |
| 2024-06-28 | -10.17 | $34.75 | 15700 |
| 2024-06-27 | -7.02 | $34.75 | 15000 |
| 2024-06-26 | -7.27 | $34.73 | 17000 |
| 2024-06-25 | -10.91 | $34.71 | 15500 |
| 2024-06-24 | -9.26 | $34.71 | 13500 |
| 2024-06-21 | -3.92 | $34.71 | 12400 |
| 2024-06-20 | -7.84 | $34.69 | 14200 |
| 2024-06-18 | -11.76 | $34.67 | 13400 |
| 2024-06-17 | -2.13 | $34.68 | 8000 |
| 2024-06-14 | -4.44 | $34.65 | 18300 |
| 2024-06-13 | -6.67 | $34.64 | 59600 |
| 2024-06-12 | -8.70 | $34.63 | 18800 |
| 2024-06-11 | -2.08 | $34.58 | 10300 |
| 2024-06-10 | 0.00 | $34.58 | 11000 |
| 2024-06-07 | -8.00 | $34.54 | 6900 |
| 2024-06-06 | -5.45 | $34.51 | 11100 |
| 2024-06-05 | 0.00 | $34.53 | 3900 |
| 2024-06-04 | -6.00 | $34.42 | 36800 |
| 2024-06-03 | -6.67 | $34.41 | 193000 |
| 2024-05-31 | -7.04 | $34.40 | 10700 |
| 2024-05-30 | -14.95 | $34.29 | 4600 |
| 2024-05-29 | -10.00 | $34.34 | 8300 |
| 2024-05-28 | -3.64 | $34.41 | 22600 |
| 2024-05-24 | -3.64 | $34.41 | 29300 |
| 2024-05-23 | -9.43 | $34.31 | 12500 |
| 2024-05-22 | -2.54 | $34.37 | 37900 |
| 2024-05-21 | 0.00 | $34.40 | 7900 |
| 2024-05-20 | -4.24 | $34.35 | 3700 |
| 2024-05-17 | -0.81 | $34.34 | 65800 |
| 2024-05-16 | -3.08 | $34.30 | 32800 |
| 2024-05-15 | 0.00 | $34.32 | 6800 |
| 2024-05-14 | -0.87 | $34.18 | 16100 |
| 2024-05-13 | -2.68 | $34.13 | 6500 |
| 2024-05-10 | -0.93 | $34.11 | 16000 |
| 2024-05-09 | 0.00 | $34.07 | 4600 |
| 2024-05-08 | 0.00 | $34.01 | 13200 |
| 2024-05-07 | -2.08 | $33.98 | 11100 |
| 2024-05-06 | 0.00 | $33.94 | 5600 |
| 2024-05-03 | -5.13 | $33.78 | 2500 |
| 2024-05-02 | -38.46 | $33.52 | 8500 |
| 2024-05-01 | -63.53 | $33.35 | 8300 |
| 2024-04-30 | -51.76 | $33.45 | 42800 |
| 2024-04-29 | -21.18 | $33.71 | 18100 |
| 2024-04-26 | -32.94 | $33.61 | 5200 |
| 2024-04-25 | -55.29 | $33.42 | 7600 |
| 2024-04-24 | -44.71 | $33.51 | 5100 |
| 2024-04-23 | -47.06 | $33.49 | 9300 |
| 2024-04-22 | -74.12 | $33.26 | 24500 |
| 2024-04-19 | -94.12 | $33.09 | 19900 |
| 2024-04-18 | -91.04 | $33.28 | 65400 |
| 2024-04-17 | -95.38 | $33.27 | 10900 |
| 2024-04-16 | -100.00 | $33.35 | 4600 |
| 2024-04-15 | -98.11 | $33.37 | 6300 |
| 2024-04-12 | -68.75 | $33.56 | 1700 |
| 2024-04-11 | -22.92 | $33.78 | 2600 |
| 2024-04-10 | -50.00 | $33.65 | 12700 |
| 2024-04-09 | -22.45 | $33.78 | 12200 |
| 2024-04-08 | -25.00 | $33.75 | 7300 |
| 2024-04-05 | -28.57 | $33.73 | 14800 |
| 2024-04-04 | -55.36 | $33.58 | 3900 |
| 2024-04-03 | -22.22 | $33.75 | 22500 |
| 2024-04-02 | -20.63 | $33.74 | 49200 |
| 2024-04-01 | -7.94 | $33.82 | 11400 |
| 2024-03-28 | 0.00 | $33.87 | 14200 |
| 2024-03-27 | -6.45 | $33.82 | 20100 |
| 2024-03-26 | -16.95 | $33.73 | 6800 |
| 2024-03-25 | -15.25 | $33.74 | 12400 |
| 2024-03-22 | -6.78 | $33.79 | 20600 |
| 2024-03-21 | -8.47 | $33.78 | 13600 |
| 2024-03-20 | -1.85 | $33.71 | 726100 |
| 2024-03-19 | -3.80 | $33.60 | 12500 |
| 2024-03-18 | -10.67 | $33.51 | 137000 |
| 2024-03-15 | -20.00 | $33.44 | 12300 |
| 2024-03-14 | -8.00 | $33.53 | 64800 |
| 2024-03-13 | -6.67 | $33.54 | 38100 |
| 2024-03-12 | -2.35 | $33.56 | 5800 |
| 2024-03-11 | -21.18 | $33.40 | 34700 |
| 2024-03-08 | -20.00 | $33.41 | 41900 |
| 2024-03-07 | -3.85 | $33.48 | 104800 |
| 2024-03-06 | -17.33 | $33.35 | 11800 |
| 2024-03-05 | -25.33 | $33.29 | 11700 |
| 2024-03-04 | -6.49 | $33.43 | 19800 |
| 2024-03-01 | -2.63 | $33.45 | 9900 |
| 2024-02-29 | -2.22 | $33.35 | 25900 |
| 2024-02-28 | -8.60 | $33.28 | 7200 |
| 2024-02-27 | -6.45 | $33.30 | 11500 |
| 2024-02-26 | -8.60 | $33.28 | 18700 |
| 2024-02-23 | -8.60 | $33.28 | 17500 |
| 2024-02-22 | -8.05 | $33.23 | 179600 |
| 2024-02-21 | -29.73 | $32.95 | 60800 |
| 2024-02-20 | -31.08 | $32.94 | 208100 |
| 2024-02-16 | -20.27 | $33.02 | 71400 |
| 2024-02-15 | -3.16 | $33.13 | 16800 |
| 2024-02-14 | -12.93 | $33.01 | 29800 |
| 2024-02-13 | -26.61 | $32.83 | 39900 |
| 2024-02-12 | -8.06 | $33.06 | 118800 |
| 2024-02-09 | -2.54 | $33.07 | 26900 |
| 2024-02-08 | -5.41 | $32.97 | 16000 |
| 2024-02-07 | -2.78 | $32.97 | 19000 |
| 2024-02-06 | -7.07 | $32.84 | 14200 |
| 2024-02-05 | -12.75 | $32.78 | 12200 |
| 2024-02-02 | -6.96 | $32.83 | 47400 |
| 2024-02-01 | -9.09 | $32.66 | 23400 |
| 2024-01-31 | -32.32 | $32.43 | 106400 |
| 2024-01-30 | -3.03 | $32.72 | 56700 |
| 2024-01-29 | 0.00 | $32.73 | 28200 |
| 2024-01-26 | -7.69 | $32.60 | 86900 |
| 2024-01-25 | -2.20 | $32.65 | 69000 |
| 2024-01-24 | -16.48 | $32.52 | 11100 |
| 2024-01-23 | -1.30 | $32.52 | 154400 |
| 2024-01-22 | -7.79 | $32.47 | 115300 |
| 2024-01-19 | -5.56 | $32.41 | 11300 |
| 2024-01-18 | -18.52 | $32.17 | 83500 |
| 2024-01-17 | -51.85 | $31.99 | 36600 |
| 2024-01-16 | -33.33 | $32.09 | 150400 |
| 2024-01-12 | -18.52 | $32.17 | 35400 |
| 2024-01-11 | -16.67 | $32.14 | 192800 |
| 2024-01-10 | -5.00 | $32.17 | 220700 |
| 2024-01-09 | -19.54 | $32.04 | 115400 |
| 2024-01-08 | -16.48 | $32.06 | 17900 |
| 2024-01-05 | -41.00 | $31.80 | 38800 |
| 2024-01-04 | -42.86 | $31.76 | 50600 |
| 2024-01-03 | -36.19 | $31.83 | 138700 |
| 2024-01-02 | -21.10 | $31.98 | 91100 |
| 2023-12-29 | -11.93 | $32.08 | 37000 |
| 2023-12-28 | -8.11 | $32.12 | 110000 |
| 2023-12-27 | -2.86 | $32.12 | 25800 |
| 2023-12-26 | -5.66 | $32.07 | 23000 |
| 2023-12-22 | -7.84 | $32.01 | 138700 |
| 2023-12-21 | -8.91 | $31.99 | 20200 |
| 2023-12-20 | -34.65 | $31.73 | 34900 |
| 2023-12-19 | 0.00 | $32.07 | 46400 |
| 2023-12-18 | -5.56 | $31.95 | 291800 |
| 2023-12-15 | -8.74 | $31.84 | 11700 |
| 2023-12-14 | -7.48 | $31.85 | 183000 |
| 2023-12-13 | -4.04 | $31.81 | 226200 |
| 2023-12-12 | -5.26 | $31.52 | 119400 |
| 2023-12-11 | -3.92 | $31.43 | 255600 |
| 2023-12-08 | -4.46 | $31.36 | 1.9M |
| 2023-12-07 | -4.35 | $31.33 | 32400 |
| 2023-12-06 | -17.39 | $31.18 | 18400 |
| 2023-12-05 | -15.65 | $31.20 | 10900 |
| 2023-12-04 | -10.43 | $31.26 | 13200 |
| 2023-12-01 | -5.93 | $31.31 | 48600 |
| 2023-11-30 | -7.52 | $31.20 | 374700 |
| 2023-11-29 | -11.52 | $31.11 | 273300 |
| 2023-11-28 | -5.26 | $31.12 | 61900 |
| 2023-11-27 | -1.67 | $31.15 | 26400 |
| 2023-11-24 | -2.06 | $31.14 | 3500 |
| 2023-11-22 | -3.09 | $31.12 | 33800 |
| 2023-11-21 | -5.24 | $31.05 | 69800 |
| 2023-11-20 | -2.09 | $31.11 | 587500 |
| 2023-11-17 | -3.41 | $30.94 | 78600 |
| 2023-11-16 | -3.45 | $30.92 | 301700 |
| 2023-11-15 | -4.60 | $30.90 | 30100 |
| 2023-11-14 | -2.94 | $30.89 | 39400 |
| 2023-11-13 | -6.02 | $30.49 | 16100 |
| 2023-11-10 | -2.26 | $30.54 | 35100 |
| 2023-11-09 | -14.88 | $30.27 | 52100 |
| 2023-11-08 | -3.31 | $30.41 | 78500 |
| 2023-11-07 | -5.93 | $30.35 | 44200 |
| 2023-11-06 | -7.76 | $30.31 | 15400 |
| 2023-11-03 | -9.48 | $30.29 | 54000 |
| 2023-11-02 | -21.55 | $30.15 | 25800 |
| 2023-11-01 | -50.00 | $29.82 | 10500 |
| 2023-10-31 | -65.52 | $29.64 | 7900 |
| 2023-10-30 | -75.00 | $29.53 | 8500 |
| 2023-10-27 | -95.69 | $29.29 | 72200 |
| 2023-10-26 | -96.23 | $29.38 | 25700 |
| 2023-10-25 | -94.19 | $29.59 | 22300 |
| 2023-10-24 | -72.09 | $29.78 | 5100 |
| 2023-10-23 | -86.05 | $29.66 | 36200 |
| 2023-10-20 | -97.37 | $29.66 | 19200 |
| 2023-10-19 | -67.11 | $29.89 | 69600 |
| 2023-10-18 | -48.68 | $30.03 | 13400 |
| 2023-10-17 | -32.99 | $30.29 | 26700 |
| 2023-10-16 | -34.02 | $30.28 | 22100 |
| 2023-10-13 | -53.54 | $30.10 | 11100 |
| 2023-10-12 | -46.85 | $30.23 | 41300 |
| 2023-10-11 | -44.54 | $30.30 | 13100 |
| 2023-10-10 | -48.74 | $30.25 | 13200 |
| 2023-10-09 | -59.66 | $30.12 | 11800 |
| 2023-10-06 | -69.75 | $30.00 | 50600 |
| 2023-10-05 | -86.55 | $29.80 | 11500 |
| 2023-10-04 | -83.19 | $29.84 | 11700 |
| 2023-10-03 | -100.00 | $29.64 | 15000 |
| 2023-10-02 | -81.08 | $29.93 | 8000 |
| 2023-09-29 | -81.67 | $29.94 | 24200 |
| 2023-09-28 | -77.50 | $29.99 | 15400 |
| 2023-09-27 | -87.50 | $29.87 | 11300 |
| 2023-09-26 | -98.13 | $29.87 | 27600 |
| 2023-09-25 | -85.11 | $30.12 | 44400 |
| 2023-09-22 | -98.86 | $30.05 | 104300 |
| 2023-09-21 | -98.82 | $30.08 | 166100 |
| 2023-09-20 | -70.13 | $30.38 | 279900 |
| 2023-09-19 | -49.35 | $30.54 | 10000 |
| 2023-09-18 | -41.77 | $30.59 | 413500 |
| 2023-09-15 | -38.20 | $30.58 | 26100 |
| 2023-09-14 | -12.36 | $30.81 | 79900 |
| 2023-09-13 | -29.21 | $30.66 | 65500 |
| 2023-09-12 | -33.71 | $30.62 | 93200 |
| 2023-09-11 | -28.09 | $30.67 | 89100 |
| 2023-09-08 | -37.08 | $30.59 | 24600 |
| 2023-09-07 | -38.20 | $30.58 | 71600 |
| 2023-09-06 | -38.20 | $30.58 | 73000 |
| 2023-09-05 | -24.72 | $30.70 | 49400 |
| 2023-09-01 | -16.85 | $30.77 | 118000 |
| 2023-08-31 | -13.10 | $30.76 | 290000 |
| 2023-08-30 | -5.00 | $30.79 | 203700 |
| 2023-08-29 | -18.29 | $30.70 | 33300 |
| 2023-08-28 | -54.64 | $30.47 | 36800 |
| 2023-08-25 | -67.68 | $30.35 | 77900 |
| 2023-08-24 | -80.00 | $30.23 | 34700 |
| 2023-08-23 | -56.73 | $30.48 | 90800 |
| 2023-08-22 | -78.85 | $30.25 | 19000 |
| 2023-08-21 | -75.00 | $30.29 | 44000 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.53
2026-07-24
Close Price
$43.68
Vol: 46319Average Directional Index - Detailed Analysis
Minimum
4.94
Average
27.27
Maximum
67.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.53 | $43.68 | 46319 |
| 2026-07-23 | 26.16 | $43.47 | 73915 |
| 2026-07-22 | 27.17 | $43.80 | 81200 |
| 2026-07-21 | 26.29 | $43.83 | 180249 |
| 2026-07-20 | 25.46 | $43.64 | 148427 |
| 2026-07-17 | 24.68 | $43.71 | 286736 |
| 2026-07-16 | 24.16 | $43.65 | 38100 |
| 2026-07-15 | 23.72 | $43.60 | 41600 |
| 2026-07-14 | 23.26 | $43.63 | 25800 |
| 2026-07-13 | 22.85 | $43.60 | 18937 |
| 2026-07-10 | 22.42 | $43.64 | 15506 |
| 2026-07-09 | 21.99 | $43.59 | 15800 |
| 2026-07-08 | 21.67 | $43.57 | 6049 |
| 2026-07-07 | 21.47 | $43.57 | 4927 |
| 2026-07-06 | 21.14 | $43.56 | 10041 |
| 2026-07-02 | 20.85 | $43.53 | 12628 |
| 2026-07-01 | 20.62 | $43.51 | 60448 |
| 2026-06-30 | 20.39 | $43.49 | 60300 |
| 2026-06-29 | 20.30 | $43.42 | 22810 |
| 2026-06-26 | 20.30 | $43.31 | 37020 |
| 2026-06-25 | 20.76 | $43.36 | 9300 |
| 2026-06-24 | 20.93 | $43.30 | 76646 |
| 2026-06-23 | 21.35 | $43.32 | 15500 |
| 2026-06-22 | 21.92 | $43.37 | 8009 |
| 2026-06-18 | 22.04 | $43.39 | 247100 |
| 2026-06-17 | 22.26 | $43.30 | 7000 |
| 2026-06-16 | 22.64 | $43.41 | 3532 |
| 2026-06-15 | 22.65 | $43.38 | 14200 |
| 2026-06-12 | 22.72 | $43.26 | 8538 |
| 2026-06-11 | 23.15 | $43.20 | 8200 |
| 2026-06-10 | 23.86 | $43.04 | 5912 |
| 2026-06-09 | 24.93 | $43.13 | 5936 |
| 2026-06-08 | 26.05 | $43.14 | 8941 |
| 2026-06-05 | 26.44 | $43.11 | 5500 |
| 2026-06-04 | 26.86 | $43.30 | 8400 |
| 2026-06-03 | 26.48 | $43.28 | 37541 |
| 2026-06-02 | 26.08 | $43.29 | 21914 |
| 2026-06-01 | 25.65 | $43.29 | 3823 |
| 2026-05-29 | 25.33 | $43.26 | 39309 |
| 2026-05-28 | 25.01 | $43.22 | 14300 |
| 2026-05-27 | 24.81 | $43.18 | 27700 |
| 2026-05-26 | 24.11 | $43.17 | 16326 |
| 2026-05-22 | 23.57 | $43.13 | 23000 |
| 2026-05-21 | 23.00 | $43.08 | 16508 |
| 2026-05-20 | 22.62 | $43.06 | 6926 |
| 2026-05-19 | 22.27 | $42.94 | 8400 |
| 2026-05-18 | 21.98 | $42.97 | 24400 |
| 2026-05-15 | 21.61 | $42.98 | 12727 |
| 2026-05-14 | 21.23 | $43.02 | 15900 |
| 2026-05-13 | 20.73 | $42.99 | 53000 |
| 2026-05-12 | 20.31 | $42.92 | 25600 |
| 2026-05-11 | 20.05 | $42.93 | 12100 |
| 2026-05-08 | 19.61 | $42.92 | 12400 |
| 2026-05-07 | 19.17 | $42.84 | 40036 |
| 2026-05-06 | 18.77 | $42.84 | 9800 |
| 2026-05-05 | 18.46 | $42.74 | 38900 |
| 2026-05-04 | 18.32 | $42.65 | 13205 |
| 2026-05-01 | 18.19 | $42.68 | 13200 |
| 2026-04-30 | 17.84 | $42.62 | 22400 |
| 2026-04-29 | 17.65 | $42.48 | 27800 |
| 2026-04-28 | 17.60 | $42.51 | 11618 |
| 2026-04-27 | 17.69 | $42.54 | 9526 |
| 2026-04-24 | 17.74 | $42.53 | 13000 |
| 2026-04-23 | 17.87 | $42.38 | 34443 |
| 2026-04-22 | 18.11 | $42.50 | 2249 |
| 2026-04-21 | 18.13 | $42.35 | 5000 |
| 2026-04-20 | 18.15 | $42.40 | 9120 |
| 2026-04-17 | 18.25 | $42.46 | 22500 |
| 2026-04-16 | 18.24 | $42.26 | 48500 |
| 2026-04-15 | 18.54 | $42.25 | 12615 |
| 2026-04-14 | 18.92 | $42.15 | 25100 |
| 2026-04-13 | 19.42 | $41.98 | 13900 |
| 2026-04-10 | 20.23 | $41.80 | 15145 |
| 2026-04-09 | 21.21 | $41.81 | 180800 |
| 2026-04-08 | 22.29 | $41.65 | 6700 |
| 2026-04-07 | 23.35 | $41.11 | 4839 |
| 2026-04-06 | 23.34 | $41.06 | 7023 |
| 2026-04-02 | 23.49 | $41.01 | 9500 |
| 2026-04-01 | 23.46 | $40.94 | 15024 |
| 2026-03-31 | 23.71 | $40.78 | 21600 |
| 2026-03-30 | 23.51 | $40.15 | 12620 |
| 2026-03-27 | 22.32 | $40.20 | 25629 |
| 2026-03-26 | 21.24 | $40.59 | 12547 |
| 2026-03-25 | 20.54 | $40.95 | 7837 |
| 2026-03-24 | 20.27 | $40.78 | 45700 |
| 2026-03-23 | 19.57 | $40.90 | 32800 |
| 2026-03-20 | 19.00 | $40.66 | 48912 |
| 2026-03-19 | 17.82 | $40.99 | 9000 |
| 2026-03-18 | 16.87 | $41.03 | 5213 |
| 2026-03-17 | 16.20 | $41.31 | 14900 |
| 2026-03-16 | 15.84 | $41.23 | 6300 |
| 2026-03-13 | 15.12 | $40.97 | 16800 |
| 2026-03-12 | 14.11 | $41.10 | 7900 |
| 2026-03-11 | 13.24 | $41.35 | 16800 |
| 2026-03-10 | 12.69 | $41.38 | 11205 |
| 2026-03-09 | 12.23 | $41.42 | 8444 |
| 2026-03-06 | 11.33 | $41.21 | 12132 |
| 2026-03-05 | 10.80 | $41.58 | 9121 |
| 2026-03-04 | 10.56 | $41.61 | 51100 |
| 2026-03-03 | 10.65 | $41.54 | 6541 |
| 2026-03-02 | 10.46 | $41.63 | 15704 |
| 2026-02-27 | 10.87 | $41.59 | 13500 |
| 2026-02-26 | 11.40 | $41.67 | 63043 |
| 2026-02-25 | 11.72 | $41.74 | 9700 |
| 2026-02-24 | 11.83 | $41.60 | 8445 |
| 2026-02-23 | 12.35 | $41.46 | 35500 |
| 2026-02-20 | 12.90 | $41.66 | 14313 |
| 2026-02-19 | 13.23 | $41.50 | 26800 |
| 2026-02-18 | 13.89 | $41.56 | 12200 |
| 2026-02-17 | 14.50 | $41.48 | 9403 |
| 2026-02-13 | 14.95 | $41.42 | 15900 |
| 2026-02-12 | 15.65 | $41.37 | 7800 |
| 2026-02-11 | 16.43 | $41.68 | 19133 |
| 2026-02-10 | 16.43 | $41.65 | 60200 |
| 2026-02-09 | 16.39 | $41.69 | 5532 |
| 2026-02-06 | 16.51 | $41.69 | 8031 |
| 2026-02-05 | 16.74 | $41.29 | 6901 |
| 2026-02-04 | 17.35 | $41.56 | 15400 |
| 2026-02-03 | 18.05 | $41.53 | 16600 |
| 2026-02-02 | 18.42 | $41.68 | 10847 |
| 2026-01-30 | 18.66 | $41.64 | 11419 |
| 2026-01-29 | 19.23 | $41.64 | 18702 |
| 2026-01-28 | 19.82 | $41.68 | 3807 |
| 2026-01-27 | 19.85 | $41.67 | 22248 |
| 2026-01-26 | 19.88 | $41.66 | 19900 |
| 2026-01-23 | 20.08 | $41.55 | 68122 |
| 2026-01-22 | 20.58 | $41.56 | 19009 |
| 2026-01-21 | 21.12 | $41.45 | 47419 |
| 2026-01-20 | 22.02 | $41.22 | 18000 |
| 2026-01-16 | 23.02 | $41.56 | 5500 |
| 2026-01-15 | 22.94 | $41.56 | 87600 |
| 2026-01-14 | 22.89 | $41.55 | 341621 |
| 2026-01-13 | 23.15 | $41.62 | 6434 |
| 2026-01-12 | 22.81 | $41.63 | 7600 |
| 2026-01-09 | 22.61 | $41.61 | 7400 |
| 2026-01-08 | 22.39 | $41.47 | 21636 |
| 2026-01-07 | 22.54 | $41.48 | 13518 |
| 2026-01-06 | 22.45 | $41.51 | 7011 |
| 2026-01-05 | 22.44 | $41.42 | 23700 |
| 2026-01-02 | 22.52 | $41.35 | 9000 |
| 2025-12-31 | 22.87 | $41.33 | 16804 |
| 2025-12-30 | 23.04 | $41.41 | 13400 |
| 2025-12-29 | 22.95 | $41.40 | 10338 |
| 2025-12-26 | 22.86 | $41.45 | 700 |
| 2025-12-24 | 22.28 | $41.43 | 10333 |
| 2025-12-23 | 21.68 | $41.43 | 12016 |
| 2025-12-22 | 21.09 | $41.36 | 412800 |
| 2025-12-19 | 20.63 | $41.18 | 30131 |
| 2025-12-18 | 20.40 | $41.07 | 11205 |
| 2025-12-17 | 20.61 | $40.86 | 14400 |
| 2025-12-16 | 20.84 | $41.04 | 6908 |
| 2025-12-15 | 20.54 | $41.14 | 16401 |
| 2025-12-12 | 19.89 | $41.10 | 9000 |
| 2025-12-11 | 19.21 | $41.19 | 43700 |
| 2025-12-10 | 18.64 | $41.16 | 14510 |
| 2025-12-09 | 18.08 | $41.03 | 13900 |
| 2025-12-08 | 17.69 | $41.04 | 7226 |
| 2025-12-05 | 17.29 | $41.09 | 62010 |
| 2025-12-04 | 16.68 | $41.04 | 19000 |
| 2025-12-03 | 16.11 | $41.11 | 126200 |
| 2025-12-02 | 15.54 | $40.97 | 5947 |
| 2025-12-01 | 15.10 | $40.94 | 6040 |
| 2025-11-28 | 14.66 | $40.99 | 1825 |
| 2025-11-26 | 14.25 | $40.88 | 20400 |
| 2025-11-25 | 13.94 | $40.76 | 12900 |
| 2025-11-24 | 13.88 | $40.59 | 12300 |
| 2025-11-21 | 14.21 | $40.32 | 9100 |
| 2025-11-20 | 14.95 | $40.16 | 12004 |
| 2025-11-19 | 15.74 | $40.42 | 14300 |
| 2025-11-18 | 15.85 | $40.35 | 10800 |
| 2025-11-17 | 15.94 | $40.52 | 13800 |
| 2025-11-14 | 16.51 | $40.64 | 7300 |
| 2025-11-13 | 17.16 | $40.59 | 11923 |
| 2025-11-12 | 17.92 | $40.85 | 27300 |
| 2025-11-11 | 18.00 | $40.86 | 10226 |
| 2025-11-10 | 18.09 | $40.88 | 6148 |
| 2025-11-07 | 18.20 | $40.61 | 17700 |
| 2025-11-06 | 18.98 | $40.66 | 17200 |
| 2025-11-05 | 19.26 | $40.76 | 3.1M |
| 2025-11-04 | 19.30 | $40.65 | 22600 |
| 2025-11-03 | 19.52 | $40.81 | 32723 |
| 2025-10-31 | 19.38 | $40.83 | 215500 |
| 2025-10-30 | 19.20 | $40.77 | 187700 |
| 2025-10-29 | 19.10 | $40.89 | 333900 |
| 2025-10-28 | 18.65 | $40.98 | 25803 |
| 2025-10-27 | 19.22 | $40.94 | 32901 |
| 2025-10-24 | 19.88 | $40.80 | 17600 |
| 2025-10-23 | 20.91 | $40.69 | 35929 |
| 2025-10-22 | 21.53 | $40.64 | 69000 |
| 2025-10-21 | 22.03 | $40.66 | 36239 |
| 2025-10-20 | 23.11 | $40.71 | 61430 |
| 2025-10-17 | 24.22 | $40.42 | 177423 |
| 2025-10-16 | 24.60 | $40.29 | 15700 |
| 2025-10-15 | 25.00 | $40.50 | 18800 |
| 2025-10-14 | 25.72 | $40.42 | 30739 |
| 2025-10-13 | 26.15 | $40.40 | 20100 |
| 2025-10-10 | 27.25 | $40.19 | 15400 |
| 2025-10-09 | 28.40 | $40.65 | 104100 |
| 2025-10-08 | 28.58 | $40.64 | 13314 |
| 2025-10-07 | 28.72 | $40.55 | 35200 |
| 2025-10-06 | 28.89 | $40.66 | 35035 |
| 2025-10-03 | 28.70 | $40.57 | 49228 |
| 2025-10-02 | 28.51 | $40.57 | 32500 |
| 2025-10-01 | 28.30 | $40.62 | 20800 |
| 2025-09-30 | 28.23 | $40.56 | 24746 |
| 2025-09-29 | 28.38 | $40.48 | 19400 |
| 2025-09-26 | 28.61 | $40.43 | 16400 |
| 2025-09-25 | 29.11 | $40.33 | 38645 |
| 2025-09-24 | 29.90 | $40.36 | 39700 |
| 2025-09-23 | 30.35 | $40.39 | 22900 |
| 2025-09-22 | 30.60 | $40.51 | 13214 |
| 2025-09-19 | 30.63 | $40.48 | 29210 |
| 2025-09-18 | 30.69 | $40.39 | 82900 |
| 2025-09-17 | 30.80 | $40.33 | 23200 |
| 2025-09-16 | 31.16 | $40.34 | 21920 |
| 2025-09-15 | 30.92 | $40.37 | 29309 |
| 2025-09-12 | 30.67 | $40.30 | 192300 |
| 2025-09-11 | 30.52 | $40.32 | 280300 |
| 2025-09-10 | 30.35 | $40.16 | 44416 |
| 2025-09-09 | 30.39 | $40.10 | 14700 |
| 2025-09-08 | 30.65 | $40.07 | 48701 |
| 2025-09-05 | 30.81 | $40.04 | 24400 |
| 2025-09-04 | 30.97 | $40.07 | 20900 |
| 2025-09-03 | 31.27 | $39.89 | 30100 |
| 2025-09-02 | 31.94 | $39.81 | 19510 |
| 2025-08-29 | 32.93 | $39.92 | 20000 |
| 2025-08-28 | 33.13 | $39.99 | 17500 |
| 2025-08-27 | 33.10 | $39.90 | 17100 |
| 2025-08-26 | 33.15 | $39.89 | 26700 |
| 2025-08-25 | 33.34 | $39.83 | 16400 |
| 2025-08-22 | 33.47 | $39.93 | 30836 |
| 2025-08-21 | 33.60 | $39.60 | 16500 |
| 2025-08-20 | 34.37 | $39.64 | 12700 |
| 2025-08-19 | 35.18 | $39.73 | 19200 |
| 2025-08-18 | 35.19 | $39.78 | 28100 |
| 2025-08-15 | 35.00 | $39.81 | 472940 |
| 2025-08-14 | 34.63 | $39.87 | 23906 |
| 2025-08-13 | 34.25 | $39.87 | 127900 |
| 2025-08-12 | 33.78 | $39.78 | 69715 |
| 2025-08-11 | 33.42 | $39.60 | 36100 |
| 2025-08-08 | 33.24 | $39.63 | 50100 |
| 2025-08-07 | 33.14 | $39.44 | 112600 |
| 2025-08-06 | 33.08 | $39.49 | 259300 |
| 2025-08-05 | 33.18 | $39.35 | 1.1M |
| 2025-08-04 | 33.33 | $39.42 | 265911 |
| 2025-08-01 | 33.56 | $39.13 | 133800 |
| 2025-07-31 | 34.12 | $39.35 | 313039 |
| 2025-07-30 | 33.70 | $39.46 | 159234 |
| 2025-07-29 | 33.37 | $39.49 | 539846 |
| 2025-07-28 | 32.66 | $39.58 | 249800 |
| 2025-07-25 | 32.00 | $39.55 | 95200 |
| 2025-07-24 | 31.32 | $39.47 | 159700 |
| 2025-07-23 | 30.71 | $39.46 | 225010 |
| 2025-07-22 | 30.13 | $39.30 | 354100 |
| 2025-07-21 | 29.72 | $39.27 | 501300 |
| 2025-07-18 | 29.02 | $39.27 | 4.7M |
| 2025-07-17 | 28.41 | $39.22 | 81100 |
| 2025-07-16 | 27.85 | $39.14 | 202744 |
| 2025-07-15 | 27.35 | $39.09 | 19621 |
| 2025-07-14 | 26.57 | $39.11 | 10600 |
| 2025-07-11 | 25.84 | $39.03 | 129400 |
| 2025-07-10 | 25.14 | $39.08 | 278303 |
| 2025-07-09 | 24.35 | $39.03 | 10900 |
| 2025-07-08 | 23.61 | $38.83 | 138545 |
| 2025-07-07 | 23.01 | $38.76 | 18627 |
| 2025-07-03 | 22.41 | $38.94 | 104848 |
| 2025-07-02 | 21.49 | $38.80 | 324600 |
| 2025-07-01 | 20.69 | $38.67 | 42725 |
| 2025-06-30 | 19.93 | $38.69 | 224100 |
| 2025-06-27 | 19.14 | $38.55 | 12100 |
| 2025-06-26 | 18.46 | $38.43 | 8604 |
| 2025-06-25 | 17.93 | $38.23 | 16908 |
| 2025-06-24 | 17.55 | $38.20 | 324500 |
| 2025-06-23 | 17.18 | $37.87 | 50443 |
| 2025-06-20 | 17.33 | $37.57 | 17600 |
| 2025-06-18 | 17.72 | $37.63 | 45400 |
| 2025-06-17 | 17.93 | $37.62 | 18400 |
| 2025-06-16 | 18.17 | $37.85 | 12000 |
| 2025-06-13 | 18.02 | $37.55 | 34400 |
| 2025-06-12 | 18.10 | $37.88 | 208237 |
| 2025-06-11 | 17.68 | $37.79 | 37700 |
| 2025-06-10 | 17.24 | $37.85 | 14807 |
| 2025-06-09 | 16.89 | $37.70 | 29714 |
| 2025-06-06 | 16.66 | $37.69 | 11524 |
| 2025-06-05 | 16.49 | $37.39 | 25700 |
| 2025-06-04 | 16.41 | $37.55 | 7500 |
| 2025-06-03 | 16.03 | $37.56 | 279234 |
| 2025-06-02 | 15.67 | $37.35 | 4627 |
| 2025-05-30 | 15.55 | $37.28 | 10406 |
| 2025-05-29 | 15.53 | $37.29 | 13415 |
| 2025-05-28 | 15.27 | $37.14 | 288021 |
| 2025-05-27 | 15.12 | $37.31 | 9833 |
| 2025-05-23 | 14.97 | $36.79 | 18342 |
| 2025-05-22 | 15.25 | $36.92 | 272644 |
| 2025-05-21 | 15.24 | $36.98 | 21300 |
| 2025-05-20 | 15.15 | $37.35 | 150700 |
| 2025-05-19 | 14.58 | $37.43 | 10500 |
| 2025-05-16 | 13.98 | $37.46 | 6000 |
| 2025-05-15 | 13.33 | $37.22 | 11400 |
| 2025-05-14 | 12.81 | $37.10 | 29900 |
| 2025-05-13 | 12.39 | $37.05 | 104600 |
| 2025-05-12 | 11.95 | $36.89 | 405400 |
| 2025-05-09 | 11.71 | $36.13 | 9600 |
| 2025-05-08 | 12.09 | $36.21 | 180100 |
| 2025-05-07 | 12.43 | $36.03 | 11700 |
| 2025-05-06 | 13.06 | $36.00 | 9400 |
| 2025-05-05 | 13.73 | $36.16 | 5520 |
| 2025-05-02 | 14.30 | $36.29 | 14200 |
| 2025-05-01 | 14.77 | $35.99 | 10833 |
| 2025-04-30 | 15.43 | $35.84 | 13637 |
| 2025-04-29 | 15.98 | $35.81 | 15939 |
| 2025-04-28 | 16.81 | $35.69 | 11420 |
| 2025-04-25 | 17.54 | $35.64 | 23611 |
| 2025-04-24 | 18.27 | $35.51 | 54137 |
| 2025-04-23 | 18.90 | $35.19 | 12714 |
| 2025-04-22 | 19.50 | $34.82 | 5734 |
| 2025-04-21 | 19.58 | $34.36 | 7500 |
| 2025-04-17 | 19.32 | $34.79 | 26832 |
| 2025-04-16 | 19.50 | $34.72 | 19400 |
| 2025-04-15 | 19.69 | $35.19 | 6337 |
| 2025-04-14 | 20.39 | $35.24 | 24600 |
| 2025-04-11 | 21.13 | $35.01 | 21944 |
| 2025-04-10 | 21.42 | $34.62 | 350100 |
| 2025-04-09 | 21.57 | $35.28 | 63640 |
| 2025-04-08 | 21.73 | $33.55 | 23300 |
| 2025-04-07 | 20.99 | $33.96 | 887344 |
| 2025-04-04 | 19.27 | $33.95 | 90000 |
| 2025-04-03 | 17.75 | $35.15 | 77000 |
| 2025-04-02 | 17.06 | $36.20 | 14600 |
| 2025-04-01 | 17.18 | $36.02 | 5400 |
| 2025-03-31 | 16.95 | $35.95 | 21910 |
| 2025-03-28 | 16.51 | $35.79 | 7128 |
| 2025-03-27 | 16.36 | $36.22 | 33100 |
| 2025-03-26 | 16.87 | $36.30 | 8200 |
| 2025-03-25 | 17.49 | $36.58 | 7900 |
| 2025-03-24 | 18.20 | $36.56 | 10600 |
| 2025-03-21 | 19.06 | $36.14 | 4400 |
| 2025-03-20 | 19.32 | $36.14 | 7600 |
| 2025-03-19 | 19.76 | $36.19 | 10600 |
| 2025-03-18 | 20.23 | $35.92 | 13000 |
| 2025-03-17 | 19.93 | $36.20 | 7900 |
| 2025-03-14 | 19.91 | $36.05 | 6300 |
| 2025-03-13 | 19.35 | $35.58 | 9900 |
| 2025-03-12 | 18.28 | $35.88 | 13700 |
| 2025-03-11 | 17.31 | $35.75 | 37100 |
| 2025-03-10 | 16.30 | $35.91 | 20400 |
| 2025-03-07 | 15.44 | $36.52 | 3200 |
| 2025-03-06 | 15.13 | $36.37 | 15500 |
| 2025-03-05 | 14.93 | $36.73 | 13000 |
| 2025-03-04 | 15.01 | $36.53 | 11300 |
| 2025-03-03 | 15.08 | $36.71 | 28800 |
| 2025-02-28 | 15.87 | $37.04 | 38500 |
| 2025-02-27 | 16.31 | $36.83 | 20800 |
| 2025-02-26 | 16.88 | $37.11 | 9900 |
| 2025-02-25 | 17.46 | $37.10 | 63500 |
| 2025-02-24 | 18.10 | $37.20 | 16100 |
| 2025-02-21 | 18.31 | $37.26 | 3600 |
| 2025-02-20 | 18.39 | $37.52 | 4900 |
| 2025-02-19 | 17.76 | $37.56 | 11000 |
| 2025-02-18 | 17.01 | $37.50 | 6800 |
| 2025-02-14 | 16.38 | $37.49 | 4800 |
| 2025-02-13 | 15.72 | $37.45 | 14600 |
| 2025-02-12 | 15.18 | $37.31 | 28100 |
| 2025-02-11 | 14.78 | $37.35 | 11000 |
| 2025-02-10 | 14.31 | $37.35 | 100100 |
| 2025-02-07 | 13.71 | $37.24 | 7400 |
| 2025-02-06 | 13.07 | $37.36 | 48600 |
| 2025-02-05 | 12.27 | $37.30 | 18700 |
| 2025-02-04 | 12.53 | $37.24 | 10500 |
| 2025-02-03 | 13.04 | $37.09 | 304200 |
| 2025-01-31 | 13.69 | $37.23 | 9400 |
| 2025-01-30 | 13.65 | $37.28 | 30300 |
| 2025-01-29 | 13.86 | $37.22 | 6500 |
| 2025-01-28 | 14.20 | $37.30 | 11100 |
| 2025-01-27 | 14.55 | $37.16 | 9300 |
| 2025-01-24 | 15.25 | $37.34 | 7800 |
| 2025-01-23 | 15.22 | $37.35 | 8800 |
| 2025-01-22 | 15.34 | $37.28 | 12800 |
| 2025-01-21 | 15.51 | $37.21 | 49200 |
| 2025-01-17 | 15.91 | $37.04 | 318300 |
| 2025-01-16 | 16.54 | $36.92 | 7200 |
| 2025-01-15 | 17.28 | $36.94 | 14800 |
| 2025-01-14 | 17.90 | $36.57 | 13900 |
| 2025-01-13 | 17.78 | $36.54 | 14400 |
| 2025-01-10 | 17.23 | $36.50 | 47000 |
| 2025-01-08 | 16.87 | $36.78 | 5900 |
| 2025-01-07 | 16.98 | $36.74 | 132900 |
| 2025-01-06 | 17.19 | $36.93 | 31900 |
| 2025-01-03 | 17.85 | $36.86 | 3300 |
| 2025-01-02 | 18.00 | $36.63 | 5600 |
| 2024-12-31 | 17.76 | $36.67 | 14100 |
| 2024-12-30 | 17.65 | $36.76 | 5700 |
| 2024-12-27 | 17.53 | $36.89 | 10800 |
| 2024-12-26 | 17.87 | $37.05 | 13500 |
| 2024-12-24 | 18.81 | $37.03 | 6200 |
| 2024-12-23 | 19.54 | $36.85 | 17900 |
| 2024-12-20 | 19.74 | $36.69 | 16900 |
| 2024-12-19 | 19.50 | $36.50 | 37400 |
| 2024-12-18 | 19.49 | $36.55 | 9300 |
| 2024-12-17 | 19.73 | $37.00 | 9100 |
| 2024-12-16 | 20.01 | $37.02 | 29900 |
| 2024-12-13 | 19.93 | $37.01 | 30500 |
| 2024-12-12 | 19.88 | $37.00 | 305200 |
| 2024-12-11 | 19.67 | $37.08 | 14700 |
| 2024-12-10 | 19.35 | $36.96 | 9400 |
| 2024-12-09 | 19.17 | $36.99 | 7600 |
| 2024-12-06 | 18.88 | $37.04 | 9900 |
| 2024-12-05 | 18.28 | $37.03 | 5200 |
| 2024-12-04 | 17.74 | $37.02 | 86600 |
| 2024-12-03 | 17.16 | $36.99 | 13400 |
| 2024-12-02 | 16.76 | $36.95 | 10200 |
| 2024-11-29 | 16.36 | $36.96 | 1900 |
| 2024-11-27 | 15.99 | $36.80 | 8800 |
| 2024-11-26 | 15.75 | $36.91 | 6900 |
| 2024-11-25 | 15.50 | $36.78 | 31300 |
| 2024-11-22 | 15.45 | $36.71 | 5800 |
| 2024-11-21 | 15.69 | $36.65 | 11100 |
| 2024-11-20 | 16.02 | $36.55 | 23300 |
| 2024-11-19 | 16.74 | $36.61 | 43100 |
| 2024-11-18 | 17.49 | $36.52 | 18800 |
| 2024-11-15 | 18.08 | $36.41 | 35800 |
| 2024-11-14 | 18.80 | $36.65 | 12600 |
| 2024-11-13 | 18.68 | $36.71 | 28000 |
| 2024-11-12 | 18.42 | $36.73 | 18400 |
| 2024-11-11 | 18.30 | $36.75 | 10900 |
| 2024-11-08 | 17.85 | $36.74 | 8500 |
| 2024-11-07 | 17.41 | $36.67 | 13300 |
| 2024-11-06 | 17.03 | $36.54 | 479100 |
| 2024-11-05 | 16.96 | $36.16 | 6100 |
| 2024-11-04 | 17.62 | $35.92 | 16800 |
| 2024-11-01 | 17.82 | $35.99 | 10600 |
| 2024-10-31 | 18.35 | $35.91 | 73100 |
| 2024-10-30 | 18.90 | $36.26 | 7000 |
| 2024-10-29 | 19.11 | $36.31 | 32800 |
| 2024-10-28 | 19.33 | $36.30 | 32200 |
| 2024-10-25 | 19.30 | $36.26 | 123700 |
| 2024-10-24 | 19.26 | $36.21 | 6400 |
| 2024-10-23 | 19.52 | $36.17 | 52700 |
| 2024-10-22 | 19.80 | $36.33 | 105200 |
| 2024-10-21 | 19.26 | $36.31 | 10000 |
| 2024-10-18 | 19.03 | $36.33 | 35600 |
| 2024-10-17 | 18.59 | $36.28 | 10400 |
| 2024-10-16 | 18.22 | $36.27 | 88800 |
| 2024-10-15 | 17.93 | $36.20 | 22600 |
| 2024-10-14 | 17.65 | $36.28 | 28900 |
| 2024-10-11 | 17.10 | $36.16 | 47000 |
| 2024-10-10 | 16.86 | $36.08 | 25200 |
| 2024-10-09 | 16.88 | $36.10 | 19400 |
| 2024-10-08 | 16.91 | $36.07 | 15600 |
| 2024-10-07 | 17.08 | $35.80 | 14100 |
| 2024-10-04 | 17.48 | $36.00 | 11600 |
| 2024-10-03 | 17.54 | $35.84 | 7400 |
| 2024-10-02 | 17.92 | $35.91 | 17200 |
| 2024-10-01 | 18.13 | $35.88 | 22900 |
| 2024-09-30 | 18.36 | $36.03 | 2700 |
| 2024-09-27 | 18.18 | $35.99 | 9300 |
| 2024-09-26 | 17.89 | $35.99 | 104300 |
| 2024-09-25 | 17.58 | $35.96 | 21800 |
| 2024-09-24 | 17.32 | $36.02 | 2500 |
| 2024-09-23 | 17.06 | $35.91 | 77900 |
| 2024-09-20 | 16.94 | $35.85 | 499600 |
| 2024-09-19 | 16.90 | $35.85 | 31500 |
| 2024-09-18 | 16.61 | $35.57 | 24100 |
| 2024-09-17 | 16.31 | $35.66 | 39400 |
| 2024-09-16 | 16.50 | $35.65 | 9500 |
| 2024-09-13 | 16.96 | $35.58 | 9800 |
| 2024-09-12 | 17.49 | $35.47 | 7700 |
| 2024-09-11 | 18.32 | $35.33 | 13400 |
| 2024-09-10 | 18.90 | $35.13 | 12700 |
| 2024-09-09 | 19.02 | $35.06 | 40900 |
| 2024-09-06 | 18.89 | $34.81 | 6800 |
| 2024-09-05 | 18.75 | $35.15 | 19200 |
| 2024-09-04 | 19.14 | $35.18 | 7000 |
| 2024-09-03 | 19.77 | $35.23 | 31400 |
| 2024-08-30 | 20.51 | $35.58 | 47300 |
| 2024-08-29 | 21.26 | $35.41 | 40300 |
| 2024-08-28 | 22.14 | $35.42 | 11000 |
| 2024-08-27 | 23.10 | $35.53 | 45900 |
| 2024-08-26 | 23.80 | $35.44 | 44100 |
| 2024-08-23 | 24.49 | $35.48 | 30500 |
| 2024-08-22 | 25.24 | $35.31 | 23200 |
| 2024-08-21 | 26.02 | $35.45 | 126800 |
| 2024-08-20 | 27.05 | $35.37 | 39200 |
| 2024-08-19 | 28.16 | $35.40 | 64500 |
| 2024-08-16 | 29.42 | $35.26 | 51200 |
| 2024-08-15 | 30.96 | $35.18 | 194200 |
| 2024-08-14 | 32.45 | $34.93 | 77200 |
| 2024-08-13 | 33.44 | $34.82 | 94000 |
| 2024-08-12 | 34.21 | $34.47 | 113100 |
| 2024-08-09 | 34.42 | $34.47 | 98100 |
| 2024-08-08 | 34.37 | $34.32 | 73100 |
| 2024-08-07 | 33.95 | $33.92 | 697500 |
| 2024-08-06 | 33.52 | $34.05 | 322400 |
| 2024-08-05 | 32.95 | $33.90 | 830700 |
| 2024-08-02 | 31.64 | $34.42 | 95600 |
| 2024-08-01 | 31.63 | $34.77 | 173500 |
| 2024-07-31 | 32.62 | $35.01 | 93200 |
| 2024-07-30 | 33.96 | $34.73 | 155100 |
| 2024-07-29 | 34.95 | $34.82 | 119300 |
| 2024-07-26 | 36.51 | $34.78 | 151000 |
| 2024-07-25 | 38.16 | $34.61 | 149100 |
| 2024-07-24 | 39.73 | $34.67 | 256800 |
| 2024-07-23 | 41.77 | $35.08 | 489600 |
| 2024-07-22 | 40.72 | $35.10 | 488600 |
| 2024-07-19 | 39.70 | $34.94 | 886400 |
| 2024-07-18 | 39.46 | $34.90 | 239900 |
| 2024-07-17 | 39.33 | $34.88 | 48000 |
| 2024-07-16 | 39.25 | $34.88 | 112400 |
| 2024-07-15 | 38.88 | $34.87 | 19900 |
| 2024-07-12 | 38.54 | $34.84 | 70200 |
| 2024-07-11 | 37.89 | $34.85 | 194200 |
| 2024-07-10 | 37.31 | $34.84 | 42600 |
| 2024-07-09 | 36.74 | $34.83 | 58000 |
| 2024-07-08 | 36.15 | $34.85 | 54700 |
| 2024-07-05 | 35.57 | $34.83 | 3300 |
| 2024-07-03 | 34.70 | $34.81 | 19000 |
| 2024-07-02 | 33.87 | $34.79 | 87400 |
| 2024-07-01 | 33.00 | $34.77 | 6500 |
| 2024-06-28 | 32.16 | $34.75 | 15700 |
| 2024-06-27 | 31.28 | $34.75 | 15000 |
| 2024-06-26 | 30.42 | $34.73 | 17000 |
| 2024-06-25 | 29.59 | $34.71 | 15500 |
| 2024-06-24 | 28.71 | $34.71 | 13500 |
| 2024-06-21 | 27.83 | $34.71 | 12400 |
| 2024-06-20 | 27.00 | $34.69 | 14200 |
| 2024-06-18 | 26.23 | $34.67 | 13400 |
| 2024-06-17 | 25.43 | $34.68 | 8000 |
| 2024-06-14 | 24.71 | $34.65 | 18300 |
| 2024-06-13 | 24.03 | $34.64 | 59600 |
| 2024-06-12 | 23.35 | $34.63 | 18800 |
| 2024-06-11 | 22.63 | $34.58 | 10300 |
| 2024-06-10 | 22.14 | $34.58 | 11000 |
| 2024-06-07 | 21.65 | $34.54 | 6900 |
| 2024-06-06 | 21.15 | $34.51 | 11100 |
| 2024-06-05 | 20.75 | $34.53 | 3900 |
| 2024-06-04 | 20.36 | $34.42 | 36800 |
| 2024-06-03 | 20.25 | $34.41 | 193000 |
| 2024-05-31 | 20.17 | $34.40 | 10700 |
| 2024-05-30 | 20.19 | $34.29 | 4600 |
| 2024-05-29 | 20.45 | $34.34 | 8300 |
| 2024-05-28 | 20.43 | $34.41 | 22600 |
| 2024-05-24 | 20.20 | $34.41 | 29300 |
| 2024-05-23 | 19.91 | $34.31 | 12500 |
| 2024-05-22 | 19.71 | $34.37 | 37900 |
| 2024-05-21 | 19.22 | $34.40 | 7900 |
| 2024-05-20 | 18.69 | $34.35 | 3700 |
| 2024-05-17 | 18.14 | $34.34 | 65800 |
| 2024-05-16 | 17.69 | $34.30 | 32800 |
| 2024-05-15 | 17.23 | $34.32 | 6800 |
| 2024-05-14 | 16.80 | $34.18 | 16100 |
| 2024-05-13 | 16.68 | $34.13 | 6500 |
| 2024-05-10 | 16.62 | $34.11 | 16000 |
| 2024-05-09 | 16.67 | $34.07 | 4600 |
| 2024-05-08 | 16.85 | $34.01 | 13200 |
| 2024-05-07 | 17.20 | $33.98 | 11100 |
| 2024-05-06 | 17.59 | $33.94 | 5600 |
| 2024-05-03 | 18.16 | $33.78 | 2500 |
| 2024-05-02 | 19.03 | $33.52 | 8500 |
| 2024-05-01 | 19.25 | $33.35 | 8300 |
| 2024-04-30 | 19.47 | $33.45 | 42800 |
| 2024-04-29 | 19.97 | $33.71 | 18100 |
| 2024-04-26 | 21.00 | $33.61 | 5200 |
| 2024-04-25 | 22.06 | $33.42 | 7600 |
| 2024-04-24 | 22.37 | $33.51 | 5100 |
| 2024-04-23 | 23.30 | $33.49 | 9300 |
| 2024-04-22 | 24.13 | $33.26 | 24500 |
| 2024-04-19 | 24.45 | $33.09 | 19900 |
| 2024-04-18 | 24.35 | $33.28 | 65400 |
| 2024-04-17 | 24.78 | $33.27 | 10900 |
| 2024-04-16 | 25.29 | $33.35 | 4600 |
| 2024-04-15 | 26.21 | $33.37 | 6300 |
| 2024-04-12 | 27.21 | $33.56 | 1700 |
| 2024-04-11 | 28.46 | $33.78 | 2600 |
| 2024-04-10 | 29.25 | $33.65 | 12700 |
| 2024-04-09 | 30.46 | $33.78 | 12200 |
| 2024-04-08 | 31.55 | $33.75 | 7300 |
| 2024-04-05 | 32.41 | $33.73 | 14800 |
| 2024-04-04 | 33.33 | $33.58 | 3900 |
| 2024-04-03 | 34.29 | $33.75 | 22500 |
| 2024-04-02 | 34.50 | $33.74 | 49200 |
| 2024-04-01 | 34.86 | $33.82 | 11400 |
| 2024-03-28 | 34.71 | $33.87 | 14200 |
| 2024-03-27 | 34.32 | $33.82 | 20100 |
| 2024-03-26 | 33.94 | $33.73 | 6800 |
| 2024-03-25 | 33.65 | $33.74 | 12400 |
| 2024-03-22 | 33.42 | $33.79 | 20600 |
| 2024-03-21 | 33.17 | $33.78 | 13600 |
| 2024-03-20 | 32.90 | $33.71 | 726100 |
| 2024-03-19 | 32.86 | $33.60 | 12500 |
| 2024-03-18 | 33.02 | $33.51 | 137000 |
| 2024-03-15 | 33.28 | $33.44 | 12300 |
| 2024-03-14 | 33.80 | $33.53 | 64800 |
| 2024-03-13 | 34.23 | $33.54 | 38100 |
| 2024-03-12 | 34.30 | $33.56 | 5800 |
| 2024-03-11 | 34.44 | $33.40 | 34700 |
| 2024-03-08 | 34.86 | $33.41 | 41900 |
| 2024-03-07 | 34.97 | $33.48 | 104800 |
| 2024-03-06 | 35.24 | $33.35 | 11800 |
| 2024-03-05 | 35.73 | $33.29 | 11700 |
| 2024-03-04 | 36.24 | $33.43 | 19800 |
| 2024-03-01 | 36.05 | $33.45 | 9900 |
| 2024-02-29 | 35.86 | $33.35 | 25900 |
| 2024-02-28 | 35.86 | $33.28 | 7200 |
| 2024-02-27 | 35.99 | $33.30 | 11500 |
| 2024-02-26 | 36.13 | $33.28 | 18700 |
| 2024-02-23 | 36.23 | $33.28 | 17500 |
| 2024-02-22 | 36.31 | $33.23 | 179600 |
| 2024-02-21 | 36.49 | $32.95 | 60800 |
| 2024-02-20 | 37.20 | $32.94 | 208100 |
| 2024-02-16 | 38.07 | $33.02 | 71400 |
| 2024-02-15 | 38.39 | $33.13 | 16800 |
| 2024-02-14 | 38.81 | $33.01 | 29800 |
| 2024-02-13 | 39.49 | $32.83 | 39900 |
| 2024-02-12 | 40.43 | $33.06 | 118800 |
| 2024-02-09 | 40.22 | $33.07 | 26900 |
| 2024-02-08 | 40.10 | $32.97 | 16000 |
| 2024-02-07 | 40.10 | $32.97 | 19000 |
| 2024-02-06 | 40.16 | $32.84 | 14200 |
| 2024-02-05 | 40.46 | $32.78 | 12200 |
| 2024-02-02 | 40.81 | $32.83 | 47400 |
| 2024-02-01 | 41.15 | $32.66 | 23400 |
| 2024-01-31 | 42.00 | $32.43 | 106400 |
| 2024-01-30 | 43.00 | $32.72 | 56700 |
| 2024-01-29 | 42.94 | $32.73 | 28200 |
| 2024-01-26 | 42.91 | $32.60 | 86900 |
| 2024-01-25 | 43.01 | $32.65 | 69000 |
| 2024-01-24 | 43.13 | $32.52 | 11100 |
| 2024-01-23 | 43.21 | $32.52 | 154400 |
| 2024-01-22 | 43.55 | $32.47 | 115300 |
| 2024-01-19 | 43.90 | $32.41 | 11300 |
| 2024-01-18 | 44.40 | $32.17 | 83500 |
| 2024-01-17 | 45.46 | $31.99 | 36600 |
| 2024-01-16 | 46.92 | $32.09 | 150400 |
| 2024-01-12 | 48.05 | $32.17 | 35400 |
| 2024-01-11 | 48.80 | $32.14 | 192800 |
| 2024-01-10 | 49.60 | $32.17 | 220700 |
| 2024-01-09 | 50.16 | $32.04 | 115400 |
| 2024-01-08 | 50.90 | $32.06 | 17900 |
| 2024-01-05 | 51.74 | $31.80 | 38800 |
| 2024-01-04 | 52.95 | $31.76 | 50600 |
| 2024-01-03 | 54.25 | $31.83 | 138700 |
| 2024-01-02 | 55.37 | $31.98 | 91100 |
| 2023-12-29 | 56.31 | $32.08 | 37000 |
| 2023-12-28 | 56.66 | $32.12 | 110000 |
| 2023-12-27 | 56.78 | $32.12 | 25800 |
| 2023-12-26 | 56.98 | $32.07 | 23000 |
| 2023-12-22 | 57.21 | $32.01 | 138700 |
| 2023-12-21 | 57.51 | $31.99 | 20200 |
| 2023-12-20 | 57.94 | $31.73 | 34900 |
| 2023-12-19 | 58.40 | $32.07 | 46400 |
| 2023-12-18 | 57.86 | $31.95 | 291800 |
| 2023-12-15 | 57.33 | $31.84 | 11700 |
| 2023-12-14 | 56.86 | $31.85 | 183000 |
| 2023-12-13 | 56.35 | $31.81 | 226200 |
| 2023-12-12 | 55.89 | $31.52 | 119400 |
| 2023-12-11 | 55.66 | $31.43 | 255600 |
| 2023-12-08 | 55.52 | $31.36 | 1.9M |
| 2023-12-07 | 55.43 | $31.33 | 32400 |
| 2023-12-06 | 55.42 | $31.18 | 18400 |
| 2023-12-05 | 55.42 | $31.20 | 10900 |
| 2023-12-04 | 55.50 | $31.26 | 13200 |
| 2023-12-01 | 55.59 | $31.31 | 48600 |
| 2023-11-30 | 55.38 | $31.20 | 374700 |
| 2023-11-29 | 55.29 | $31.11 | 273300 |
| 2023-11-28 | 55.16 | $31.12 | 61900 |
| 2023-11-27 | 55.10 | $31.15 | 26400 |
| 2023-11-24 | 55.07 | $31.14 | 3500 |
| 2023-11-22 | 54.95 | $31.12 | 33800 |
| 2023-11-21 | 54.82 | $31.05 | 69800 |
| 2023-11-20 | 54.75 | $31.11 | 587500 |
| 2023-11-17 | 54.69 | $30.94 | 78600 |
| 2023-11-16 | 54.72 | $30.92 | 301700 |
| 2023-11-15 | 54.80 | $30.90 | 30100 |
| 2023-11-14 | 54.82 | $30.89 | 39400 |
| 2023-11-13 | 54.88 | $30.49 | 16100 |
| 2023-11-10 | 55.21 | $30.54 | 35100 |
| 2023-11-09 | 55.55 | $30.27 | 52100 |
| 2023-11-08 | 56.02 | $30.41 | 78500 |
| 2023-11-07 | 56.35 | $30.35 | 44200 |
| 2023-11-06 | 56.71 | $30.31 | 15400 |
| 2023-11-03 | 57.15 | $30.29 | 54000 |
| 2023-11-02 | 57.61 | $30.15 | 25800 |
| 2023-11-01 | 58.23 | $29.82 | 10500 |
| 2023-10-31 | 59.10 | $29.64 | 7900 |
| 2023-10-30 | 60.15 | $29.53 | 8500 |
| 2023-10-27 | 61.32 | $29.29 | 72200 |
| 2023-10-26 | 62.64 | $29.38 | 25700 |
| 2023-10-25 | 63.86 | $29.59 | 22300 |
| 2023-10-24 | 64.83 | $29.78 | 5100 |
| 2023-10-23 | 65.62 | $29.66 | 36200 |
| 2023-10-20 | 66.47 | $29.66 | 19200 |
| 2023-10-19 | 67.17 | $29.89 | 69600 |
| 2023-10-18 | 67.57 | $30.03 | 13400 |
| 2023-10-17 | 67.77 | $30.29 | 26700 |
| 2023-10-16 | 67.70 | $30.28 | 22100 |
| 2023-10-13 | 67.62 | $30.10 | 11100 |
| 2023-10-12 | 67.54 | $30.23 | 41300 |
| 2023-10-11 | 67.42 | $30.30 | 13100 |
| 2023-10-10 | 67.20 | $30.25 | 13200 |
| 2023-10-09 | 66.96 | $30.12 | 11800 |
| 2023-10-06 | 66.75 | $30.00 | 50600 |
| 2023-10-05 | 66.54 | $29.80 | 11500 |
| 2023-10-04 | 66.38 | $29.84 | 11700 |
| 2023-10-03 | 66.20 | $29.64 | 15000 |
| 2023-10-02 | 66.05 | $29.93 | 8000 |
| 2023-09-29 | 65.71 | $29.94 | 24200 |
| 2023-09-28 | 65.25 | $29.99 | 15400 |
| 2023-09-27 | 64.79 | $29.87 | 11300 |
| 2023-09-26 | 64.32 | $29.87 | 27600 |
| 2023-09-25 | 63.69 | $30.12 | 44400 |
| 2023-09-22 | 62.92 | $30.05 | 104300 |
| 2023-09-21 | 62.04 | $30.08 | 166100 |
| 2023-09-20 | 61.10 | $30.38 | 279900 |
| 2023-09-19 | 59.85 | $30.54 | 10000 |
| 2023-09-18 | 58.49 | $30.59 | 413500 |
| 2023-09-15 | 56.95 | $30.58 | 26100 |
| 2023-09-14 | 55.33 | $30.81 | 79900 |
| 2023-09-13 | 53.55 | $30.66 | 65500 |
| 2023-09-12 | 51.68 | $30.62 | 93200 |
| 2023-09-11 | 49.71 | $30.67 | 89100 |
| 2023-09-08 | 47.58 | $30.59 | 24600 |
| 2023-09-07 | 45.34 | $30.58 | 71600 |
| 2023-09-06 | 42.98 | $30.58 | 73000 |
| 2023-09-05 | 40.45 | $30.70 | 49400 |
| 2023-09-01 | 37.68 | $30.77 | 118000 |
| 2023-08-31 | 34.76 | $30.76 | 290000 |
| 2023-08-30 | 31.68 | $30.79 | 203700 |
| 2023-08-29 | 28.43 | $30.70 | 33300 |
| 2023-08-28 | 25.02 | $30.47 | 36800 |
| 2023-08-25 | 21.43 | $30.35 | 77900 |
| 2023-08-24 | 17.66 | $30.23 | 34700 |
| 2023-08-23 | 13.66 | $30.48 | 90800 |
| 2023-08-22 | 9.41 | $30.25 | 19000 |
| 2023-08-21 | 4.94 | $30.29 | 44000 |
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