Is FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY) research center and poll results.
CBOE : GMAY
FT Vest U.S. Equity Moderate Buffer ETF - May — Technical Indicators
$42.97 USD
-$0.03 (-0.07%)
- Volume
- 25.38K
- Average Volume
- 143.68K
- Market Capitalization
- $291.69M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $44.99
- Year Low
- $39.22
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
43.03
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.56
Average
36.69
Maximum
43.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.03 | $42.98 | 25418 |
| 2026-07-17 | 43.03 | $43.00 | 41640 |
| 2026-07-16 | 43.02 | $43.24 | 6300 |
| 2026-07-15 | 43.02 | $43.34 | 25925 |
| 2026-07-14 | 43.01 | $43.25 | 8322 |
| 2026-07-13 | 42.99 | $43.16 | 6540 |
| 2026-07-10 | 42.96 | $43.35 | 32140 |
| 2026-07-09 | 42.91 | $43.22 | 12942 |
| 2026-07-08 | 42.88 | $43.06 | 26226 |
| 2026-07-07 | 42.87 | $43.08 | 582000 |
| 2026-07-06 | 42.85 | $43.17 | 27400 |
| 2026-07-02 | 42.85 | $43.04 | 66800 |
| 2026-07-01 | 42.85 | $43.01 | 34643 |
| 2026-06-30 | 42.87 | $43.04 | 53606 |
| 2026-06-29 | 42.87 | $42.93 | 21213 |
| 2026-06-26 | 42.89 | $42.65 | 72624 |
| 2026-06-25 | 42.91 | $42.68 | 36648 |
| 2026-06-24 | 42.92 | $42.70 | 1.0M |
| 2026-06-23 | 42.94 | $42.68 | 794700 |
| 2026-06-22 | 42.95 | $43.00 | 22100 |
| 2026-06-18 | 42.94 | $43.06 | 30809 |
| 2026-06-17 | 42.92 | $42.77 | 26805 |
| 2026-06-16 | 42.91 | $43.11 | 34144 |
| 2026-06-15 | 42.89 | $43.20 | 65700 |
| 2026-06-12 | 42.86 | $42.82 | 60300 |
| 2026-06-11 | 42.85 | $42.69 | 56200 |
| 2026-06-10 | 42.85 | $42.33 | 81207 |
| 2026-06-09 | 42.86 | $42.66 | 75500 |
| 2026-06-08 | 42.86 | $42.71 | 60500 |
| 2026-06-05 | 42.86 | $42.69 | 93900 |
| 2026-06-04 | 42.85 | $43.22 | 76600 |
| 2026-06-03 | 42.82 | $43.12 | 84300 |
| 2026-06-02 | 42.79 | $43.27 | 45800 |
| 2026-06-01 | 42.76 | $43.17 | 239300 |
| 2026-05-29 | 42.73 | $43.22 | 61800 |
| 2026-05-28 | 42.69 | $43.15 | 83200 |
| 2026-05-27 | 42.66 | $42.91 | 313916 |
| 2026-05-26 | 42.63 | $43.01 | 90900 |
| 2026-05-22 | 42.60 | $42.89 | 64600 |
| 2026-05-21 | 42.58 | $42.78 | 118900 |
| 2026-05-20 | 42.56 | $42.75 | 114320 |
| 2026-05-19 | 42.54 | $42.46 | 402610 |
| 2026-05-18 | 42.54 | $42.67 | 346744 |
| 2026-05-15 | 42.53 | $42.66 | 2.3M |
| 2026-05-14 | 42.51 | $42.67 | 501900 |
| 2026-05-13 | 42.50 | $42.61 | 100800 |
| 2026-05-12 | 42.48 | $42.63 | 45031 |
| 2026-05-11 | 42.46 | $42.61 | 14400 |
| 2026-05-08 | 42.44 | $42.62 | 13800 |
| 2026-05-07 | 42.41 | $42.61 | 17200 |
| 2026-05-06 | 42.38 | $42.61 | 24229 |
| 2026-05-05 | 42.34 | $42.59 | 3305 |
| 2026-05-04 | 42.28 | $42.57 | 9928 |
| 2026-05-01 | 42.22 | $42.53 | 24048 |
| 2026-04-30 | 42.16 | $42.54 | 10900 |
| 2026-04-29 | 42.10 | $42.50 | 7824 |
| 2026-04-28 | 42.03 | $42.28 | 35900 |
| 2026-04-27 | 41.94 | $42.50 | 28500 |
| 2026-04-24 | 41.84 | $42.45 | 38300 |
| 2026-04-23 | 41.76 | $42.37 | 18300 |
| 2026-04-22 | 41.70 | $42.41 | 9313 |
| 2026-04-21 | 41.64 | $42.36 | 7000 |
| 2026-04-20 | 41.58 | $42.39 | 16800 |
| 2026-04-17 | 41.51 | $42.43 | 8429 |
| 2026-04-16 | 41.45 | $42.31 | 39500 |
| 2026-04-15 | 41.40 | $42.29 | 7901 |
| 2026-04-14 | 41.36 | $42.24 | 4100 |
| 2026-04-13 | 41.31 | $42.13 | 4500 |
| 2026-04-10 | 41.27 | $42.00 | 4825 |
| 2026-04-09 | 41.23 | $42.00 | 3900 |
| 2026-04-08 | 41.21 | $41.87 | 4135 |
| 2026-04-07 | 41.19 | $41.40 | 1742 |
| 2026-04-06 | 41.20 | $41.43 | 4438 |
| 2026-04-02 | 41.19 | $41.32 | 8639 |
| 2026-04-01 | 41.20 | $41.29 | 4100 |
| 2026-03-31 | 41.22 | $41.06 | 15100 |
| 2026-03-30 | 41.24 | $40.48 | 48202 |
| 2026-03-27 | 41.30 | $40.54 | 17108 |
| 2026-03-26 | 41.36 | $40.86 | 20242 |
| 2026-03-25 | 41.40 | $41.23 | 12600 |
| 2026-03-24 | 41.43 | $41.09 | 2500 |
| 2026-03-23 | 41.45 | $41.23 | 4921 |
| 2026-03-20 | 41.46 | $40.97 | 3826 |
| 2026-03-19 | 41.50 | $41.29 | 14300 |
| 2026-03-18 | 41.51 | $41.24 | 6000 |
| 2026-03-17 | 41.52 | $41.47 | 12002 |
| 2026-03-16 | 41.53 | $41.37 | 7740 |
| 2026-03-13 | 41.53 | $41.18 | 2000 |
| 2026-03-12 | 41.54 | $41.33 | 20430 |
| 2026-03-11 | 41.55 | $41.52 | 3030 |
| 2026-03-10 | 41.56 | $41.46 | 3449 |
| 2026-03-09 | 41.57 | $41.55 | 3500 |
| 2026-03-06 | 41.57 | $41.30 | 2200 |
| 2026-03-05 | 41.57 | $41.59 | 2658 |
| 2026-03-04 | 41.57 | $41.64 | 5136 |
| 2026-03-03 | 41.56 | $41.55 | 11445 |
| 2026-03-02 | 41.56 | $41.63 | 1942 |
| 2026-02-27 | 41.56 | $41.62 | 26200 |
| 2026-02-26 | 41.56 | $41.69 | 87200 |
| 2026-02-25 | 41.55 | $41.78 | 7439 |
| 2026-02-24 | 41.54 | $41.58 | 3348 |
| 2026-02-23 | 41.54 | $41.51 | 30609 |
| 2026-02-20 | 41.54 | $41.62 | 30309 |
| 2026-02-19 | 41.54 | $41.52 | 3100 |
| 2026-02-18 | 41.53 | $41.57 | 4900 |
| 2026-02-17 | 41.51 | $41.49 | 2929 |
| 2026-02-13 | 41.51 | $41.43 | 2600 |
| 2026-02-12 | 41.52 | $41.43 | 3100 |
| 2026-02-11 | 41.52 | $41.61 | 8713 |
| 2026-02-10 | 41.51 | $41.61 | 18311 |
| 2026-02-09 | 41.50 | $41.64 | 2000 |
| 2026-02-06 | 41.50 | $41.62 | 4900 |
| 2026-02-05 | 41.49 | $41.31 | 22412 |
| 2026-02-04 | 41.49 | $41.45 | 8623 |
| 2026-02-03 | 41.49 | $41.51 | 13700 |
| 2026-02-02 | 41.49 | $41.65 | 24200 |
| 2026-01-30 | 41.47 | $41.54 | 25619 |
| 2026-01-29 | 41.46 | $41.56 | 5200 |
| 2026-01-28 | 41.45 | $41.58 | 6800 |
| 2026-01-27 | 41.43 | $41.59 | 16416 |
| 2026-01-26 | 41.42 | $41.60 | 30501 |
| 2026-01-23 | 41.41 | $41.51 | 47100 |
| 2026-01-22 | 41.40 | $41.49 | 16610 |
| 2026-01-21 | 41.39 | $41.42 | 46500 |
| 2026-01-20 | 41.38 | $41.23 | 15900 |
| 2026-01-16 | 41.37 | $41.48 | 12634 |
| 2026-01-15 | 41.34 | $41.48 | 14500 |
| 2026-01-14 | 41.32 | $41.43 | 2633 |
| 2026-01-13 | 41.30 | $41.48 | 7100 |
| 2026-01-12 | 41.28 | $41.51 | 7312 |
| 2026-01-09 | 41.26 | $41.54 | 10000 |
| 2026-01-08 | 41.24 | $41.42 | 5719 |
| 2026-01-07 | 41.22 | $41.41 | 5143 |
| 2026-01-06 | 41.20 | $41.44 | 8600 |
| 2026-01-05 | 41.18 | $41.37 | 4809 |
| 2026-01-02 | 41.16 | $41.31 | 11600 |
| 2025-12-31 | 41.15 | $41.29 | 2649 |
| 2025-12-30 | 41.13 | $41.35 | 6110 |
| 2025-12-29 | 41.11 | $41.34 | 5800 |
| 2025-12-26 | 41.09 | $41.35 | 2900 |
| 2025-12-24 | 41.07 | $41.34 | 2622 |
| 2025-12-23 | 41.04 | $41.32 | 8945 |
| 2025-12-22 | 41.00 | $41.25 | 144600 |
| 2025-12-19 | 40.96 | $41.16 | 20043 |
| 2025-12-18 | 40.91 | $41.08 | 5801 |
| 2025-12-17 | 40.88 | $40.90 | 7000 |
| 2025-12-16 | 40.86 | $41.06 | 4800 |
| 2025-12-15 | 40.83 | $41.07 | 9200 |
| 2025-12-12 | 40.81 | $41.07 | 2318 |
| 2025-12-11 | 40.79 | $41.12 | 19700 |
| 2025-12-10 | 40.77 | $41.08 | 20636 |
| 2025-12-09 | 40.76 | $41.05 | 6700 |
| 2025-12-08 | 40.75 | $41.01 | 4700 |
| 2025-12-05 | 40.73 | $41.07 | 7148 |
| 2025-12-04 | 40.70 | $41.02 | 7400 |
| 2025-12-03 | 40.69 | $41.03 | 11940 |
| 2025-12-02 | 40.67 | $40.96 | 6000 |
| 2025-12-01 | 40.65 | $40.90 | 8226 |
| 2025-11-28 | 40.64 | $40.94 | 2200 |
| 2025-11-26 | 40.63 | $40.90 | 13930 |
| 2025-11-25 | 40.63 | $40.79 | 4316 |
| 2025-11-24 | 40.63 | $40.61 | 5700 |
| 2025-11-21 | 40.64 | $40.39 | 5631 |
| 2025-11-20 | 40.66 | $40.23 | 20509 |
| 2025-11-19 | 40.68 | $40.46 | 12449 |
| 2025-11-18 | 40.68 | $40.42 | 6632 |
| 2025-11-17 | 40.69 | $40.51 | 7641 |
| 2025-11-14 | 40.70 | $40.65 | 2839 |
| 2025-11-13 | 40.69 | $40.60 | 2800 |
| 2025-11-12 | 40.67 | $40.82 | 2400 |
| 2025-11-11 | 40.66 | $40.83 | 4200 |
| 2025-11-10 | 40.64 | $40.79 | 2110 |
| 2025-11-07 | 40.62 | $40.59 | 11736 |
| 2025-11-06 | 40.60 | $40.63 | 8500 |
| 2025-11-05 | 40.60 | $40.71 | 3516 |
| 2025-11-04 | 40.59 | $40.57 | 12600 |
| 2025-11-03 | 40.59 | $40.73 | 9123 |
| 2025-10-31 | 40.58 | $40.71 | 6000 |
| 2025-10-30 | 40.57 | $40.69 | 5805 |
| 2025-10-29 | 40.56 | $40.80 | 5700 |
| 2025-10-28 | 40.55 | $40.80 | 11000 |
| 2025-10-27 | 40.53 | $40.85 | 82300 |
| 2025-10-24 | 40.52 | $40.72 | 3507 |
| 2025-10-23 | 40.50 | $40.64 | 8136 |
| 2025-10-22 | 40.49 | $40.55 | 12006 |
| 2025-10-21 | 40.48 | $40.66 | 13300 |
| 2025-10-20 | 40.46 | $40.60 | 27726 |
| 2025-10-17 | 40.46 | $40.45 | 7218 |
| 2025-10-16 | 40.45 | $40.31 | 9525 |
| 2025-10-15 | 40.46 | $40.48 | 7647 |
| 2025-10-14 | 40.45 | $40.42 | 12247 |
| 2025-10-13 | 40.44 | $40.45 | 4000 |
| 2025-10-10 | 40.43 | $40.21 | 3136 |
| 2025-10-09 | 40.44 | $40.59 | 5702 |
| 2025-10-08 | 40.42 | $40.58 | 5000 |
| 2025-10-07 | 40.40 | $40.56 | 4827 |
| 2025-10-06 | 40.38 | $40.58 | 13030 |
| 2025-10-03 | 40.36 | $40.52 | 11629 |
| 2025-10-02 | 40.34 | $40.52 | 7416 |
| 2025-10-01 | 40.32 | $40.53 | 11409 |
| 2025-09-30 | 40.29 | $40.47 | 6941 |
| 2025-09-29 | 40.26 | $40.46 | 2900 |
| 2025-09-26 | 40.24 | $40.43 | 3109 |
| 2025-09-25 | 40.22 | $40.33 | 9516 |
| 2025-09-24 | 40.20 | $40.38 | 20248 |
| 2025-09-23 | 40.19 | $40.39 | 22021 |
| 2025-09-22 | 40.16 | $40.44 | 1900 |
| 2025-09-19 | 40.14 | $40.40 | 2900 |
| 2025-09-18 | 40.10 | $40.37 | 3619 |
| 2025-09-17 | 40.08 | $40.30 | 14200 |
| 2025-09-16 | 40.05 | $40.31 | 5221 |
| 2025-09-15 | 40.03 | $40.32 | 4508 |
| 2025-09-12 | 40.01 | $40.28 | 9444 |
| 2025-09-11 | 39.99 | $40.27 | 3900 |
| 2025-09-10 | 39.97 | $40.18 | 12310 |
| 2025-09-09 | 39.96 | $40.19 | 6300 |
| 2025-09-08 | 39.93 | $40.11 | 17516 |
| 2025-09-05 | 39.91 | $40.06 | 7041 |
| 2025-09-04 | 39.89 | $40.08 | 5600 |
| 2025-09-03 | 39.86 | $39.99 | 3303 |
| 2025-09-02 | 39.83 | $39.91 | 11600 |
| 2025-08-29 | 39.82 | $39.96 | 7100 |
| 2025-08-28 | 39.78 | $40.09 | 11308 |
| 2025-08-27 | 39.76 | $40.04 | 11400 |
| 2025-08-26 | 39.73 | $40.01 | 5912 |
| 2025-08-25 | 39.72 | $39.92 | 17309 |
| 2025-08-22 | 39.70 | $39.96 | 37107 |
| 2025-08-21 | 39.69 | $39.71 | 35500 |
| 2025-08-20 | 39.68 | $39.81 | 8414 |
| 2025-08-19 | 39.66 | $39.82 | 7647 |
| 2025-08-18 | 39.64 | $39.90 | 4011 |
| 2025-08-15 | 39.62 | $39.85 | 8941 |
| 2025-08-14 | 39.60 | $39.90 | 22317 |
| 2025-08-13 | 39.57 | $39.90 | 110716 |
| 2025-08-12 | 39.54 | $39.89 | 13539 |
| 2025-08-11 | 39.51 | $39.67 | 8638 |
| 2025-08-08 | 39.49 | $39.74 | 6202 |
| 2025-08-07 | 39.46 | $39.55 | 5222 |
| 2025-08-06 | 39.45 | $39.59 | 51318 |
| 2025-08-05 | 39.43 | $39.46 | 9914 |
| 2025-08-04 | 39.41 | $39.54 | 4400 |
| 2025-08-01 | 39.39 | $39.32 | 38600 |
| 2025-07-31 | 39.39 | $39.54 | 5035 |
| 2025-07-30 | 39.37 | $39.60 | 16400 |
| 2025-07-29 | 39.35 | $39.63 | 10200 |
| 2025-07-28 | 39.32 | $39.64 | 9010 |
| 2025-07-25 | 39.29 | $39.66 | 7842 |
| 2025-07-24 | 39.26 | $39.54 | 69100 |
| 2025-07-23 | 39.23 | $39.51 | 6300 |
| 2025-07-22 | 39.19 | $39.42 | 3031 |
| 2025-07-21 | 39.15 | $39.44 | 8937 |
| 2025-07-18 | 39.09 | $39.38 | 430500 |
| 2025-07-17 | 39.04 | $39.37 | 1248 |
| 2025-07-16 | 38.99 | $39.27 | 14504 |
| 2025-07-15 | 38.96 | $39.24 | 9642 |
| 2025-07-14 | 38.91 | $39.26 | 7300 |
| 2025-07-11 | 38.88 | $39.28 | 5443 |
| 2025-07-10 | 38.84 | $39.26 | 12600 |
| 2025-07-09 | 38.81 | $39.23 | 6137 |
| 2025-07-08 | 38.77 | $39.16 | 2842 |
| 2025-07-07 | 38.74 | $39.12 | 12932 |
| 2025-07-03 | 38.69 | $39.27 | 30400 |
| 2025-07-02 | 38.65 | $39.17 | 64100 |
| 2025-07-01 | 38.61 | $39.10 | 53100 |
| 2025-06-30 | 38.56 | $39.15 | 4401 |
| 2025-06-27 | 38.51 | $39.05 | 13424 |
| 2025-06-26 | 38.47 | $38.97 | 11800 |
| 2025-06-25 | 38.42 | $38.86 | 3404 |
| 2025-06-24 | 38.39 | $38.78 | 26700 |
| 2025-06-23 | 38.34 | $38.54 | 6800 |
| 2025-06-20 | 38.30 | $38.40 | 33419 |
| 2025-06-18 | 38.28 | $38.38 | 40300 |
| 2025-06-17 | 38.27 | $38.40 | 20700 |
| 2025-06-16 | 38.27 | $38.52 | 193748 |
| 2025-06-13 | 38.25 | $38.38 | 37900 |
| 2025-06-12 | 38.23 | $38.62 | 30600 |
| 2025-06-11 | 38.19 | $38.49 | 46100 |
| 2025-06-10 | 38.16 | $38.53 | 19900 |
| 2025-06-09 | 38.10 | $38.50 | 53500 |
| 2025-06-06 | 38.00 | $38.48 | 139812 |
| 2025-06-05 | 37.89 | $38.28 | 186418 |
| 2025-06-04 | 37.79 | $38.36 | 84700 |
| 2025-06-03 | 37.67 | $38.37 | 63004 |
| 2025-06-02 | 37.56 | $38.20 | 56100 |
| 2025-05-30 | 37.48 | $38.12 | 147000 |
| 2025-05-29 | 37.38 | $38.16 | 145624 |
| 2025-05-28 | 37.27 | $38.06 | 94109 |
| 2025-05-27 | 37.16 | $38.17 | 40748 |
| 2025-05-23 | 37.04 | $37.77 | 130000 |
| 2025-05-22 | 36.93 | $37.89 | 99600 |
| 2025-05-21 | 36.82 | $37.93 | 277700 |
| 2025-05-20 | 36.68 | $38.22 | 225600 |
| 2025-05-19 | 36.51 | $38.27 | 247400 |
| 2025-05-16 | 36.31 | $38.27 | 900722 |
| 2025-05-15 | 36.14 | $37.93 | 46037 |
| 2025-05-14 | 35.98 | $37.79 | 435207 |
| 2025-05-13 | 35.86 | $37.80 | 11009 |
| 2025-05-12 | 35.74 | $37.51 | 14500 |
| 2025-05-09 | 35.62 | $36.34 | 5701 |
| 2025-05-08 | 35.55 | $36.37 | 14346 |
| 2025-05-07 | 35.51 | $36.18 | 6500 |
| 2025-05-06 | 35.39 | $36.00 | 3000 |
| 2025-05-05 | 35.26 | $36.28 | 201137 |
| 2025-05-02 | 35.15 | $36.53 | 40200 |
| 2025-05-01 | 35.09 | $36.08 | 24600 |
| 2025-04-30 | 35.11 | $35.95 | 27300 |
| 2025-04-29 | 35.13 | $35.87 | 4400 |
| 2025-04-28 | 35.15 | $35.72 | 4011 |
| 2025-04-25 | 35.16 | $35.73 | 4118 |
| 2025-04-24 | 35.21 | $35.58 | 2703 |
| 2025-04-23 | 35.27 | $35.12 | 18100 |
| 2025-04-22 | 35.36 | $34.81 | 54964 |
| 2025-04-21 | 35.46 | $34.43 | 11317 |
| 2025-04-17 | 35.56 | $34.81 | 169300 |
| 2025-04-16 | 35.65 | $34.74 | 2100 |
| 2025-04-15 | 35.73 | $35.28 | 15536 |
| 2025-04-14 | 35.78 | $35.38 | 18500 |
| 2025-04-11 | 35.84 | $35.26 | 54631 |
| 2025-04-10 | 35.90 | $34.78 | 355007 |
| 2025-04-09 | 35.95 | $35.61 | 171121 |
| 2025-04-08 | 35.98 | $33.80 | 55600 |
| 2025-04-07 | 36.09 | $33.35 | 604000 |
| 2025-04-04 | 36.24 | $34.18 | 123724 |
| 2025-04-03 | 36.38 | $35.33 | 6106 |
| 2025-04-02 | 36.45 | $36.48 | 13240 |
| 2025-04-01 | 36.48 | $36.34 | 6900 |
| 2025-03-31 | 36.51 | $36.26 | 31145 |
| 2025-03-28 | 36.55 | $36.02 | 5502 |
| 2025-03-27 | 36.62 | $36.61 | 14600 |
| 2025-03-26 | 36.64 | $36.71 | 12313 |
| 2025-03-25 | 36.68 | $36.98 | 5100 |
| 2025-03-24 | 36.70 | $36.90 | 5200 |
| 2025-03-21 | 36.73 | $36.44 | 8542 |
| 2025-03-20 | 36.79 | $36.45 | 5300 |
| 2025-03-19 | 36.85 | $36.53 | 30102 |
| 2025-03-18 | 36.89 | $36.23 | 2600 |
| 2025-03-17 | 36.97 | $36.55 | 4424 |
| 2025-03-14 | 37.03 | $36.37 | 4343 |
| 2025-03-13 | 37.10 | $35.85 | 6306 |
| 2025-03-12 | 37.18 | $36.19 | 18200 |
| 2025-03-11 | 37.25 | $36.12 | 102300 |
| 2025-03-10 | 37.33 | $36.25 | 22117 |
| 2025-03-07 | 37.39 | $36.89 | 4500 |
| 2025-03-06 | 37.43 | $36.75 | 16200 |
| 2025-03-05 | 37.46 | $37.11 | 11200 |
| 2025-03-04 | 37.48 | $36.89 | 5919 |
| 2025-03-03 | 37.51 | $37.07 | 12200 |
| 2025-02-28 | 37.53 | $37.41 | 8200 |
| 2025-02-27 | 37.52 | $37.15 | 3900 |
| 2025-02-26 | 37.54 | $37.38 | 36000 |
| 2025-02-25 | 37.54 | $37.43 | 78600 |
| 2025-02-24 | 37.54 | $37.52 | 19200 |
| 2025-02-21 | 37.54 | $37.56 | 103300 |
| 2025-02-20 | 37.54 | $37.76 | 30902 |
| 2025-02-19 | 37.53 | $37.41 | 48700 |
| 2025-02-18 | 37.53 | $37.74 | 1100 |
| 2025-02-14 | 37.51 | $37.79 | 11910 |
| 2025-02-13 | 37.48 | $37.69 | 299420 |
| 2025-02-12 | 37.46 | $37.58 | 4807 |
| 2025-02-11 | 37.42 | $37.58 | 17300 |
| 2025-02-10 | 37.39 | $37.56 | 5109 |
| 2025-02-07 | 37.35 | $37.52 | 45137 |
| 2025-02-06 | 37.33 | $37.60 | 12207 |
| 2025-02-05 | 37.30 | $37.48 | 17417 |
| 2025-02-04 | 37.28 | $37.50 | 8900 |
| 2025-02-03 | 37.26 | $37.39 | 43526 |
| 2025-01-31 | 37.24 | $37.48 | 9036 |
| 2025-01-30 | 37.21 | $37.29 | 2700 |
| 2025-01-29 | 37.19 | $37.47 | 8414 |
| 2025-01-28 | 37.18 | $37.50 | 22100 |
| 2025-01-27 | 37.16 | $37.36 | 9544 |
| 2025-01-24 | 37.16 | $37.58 | 5425 |
| 2025-01-23 | 37.13 | $37.57 | 85400 |
| 2025-01-22 | 37.10 | $37.51 | 10200 |
| 2025-01-21 | 37.06 | $37.47 | 51700 |
| 2025-01-17 | 37.03 | $37.28 | 11741 |
| 2025-01-16 | 37.03 | $37.18 | 7740 |
| 2025-01-15 | 37.03 | $37.23 | 17900 |
| 2025-01-14 | 37.03 | $36.89 | 5020 |
| 2025-01-13 | 37.04 | $36.87 | 15219 |
| 2025-01-10 | 37.06 | $36.83 | 17842 |
| 2025-01-08 | 37.08 | $37.06 | 4900 |
| 2025-01-07 | 37.08 | $37.02 | 12600 |
| 2025-01-06 | 37.09 | $37.18 | 21100 |
| 2025-01-03 | 37.09 | $37.12 | 5700 |
| 2025-01-02 | 37.10 | $36.90 | 17124 |
| 2024-12-31 | 37.11 | $36.89 | 10100 |
| 2024-12-30 | 37.12 | $36.96 | 7209 |
| 2024-12-27 | 37.13 | $37.13 | 23119 |
| 2024-12-26 | 37.13 | $37.26 | 13922 |
| 2024-12-24 | 37.12 | $37.23 | 3500 |
| 2024-12-23 | 37.10 | $37.08 | 53800 |
| 2024-12-20 | 37.09 | $36.94 | 14400 |
| 2024-12-19 | 37.09 | $36.73 | 12800 |
| 2024-12-18 | 37.09 | $36.80 | 7500 |
| 2024-12-17 | 37.09 | $37.21 | 15800 |
| 2024-12-16 | 37.07 | $37.21 | 6032 |
| 2024-12-13 | 37.04 | $37.20 | 2300 |
| 2024-12-12 | 37.03 | $37.20 | 15614 |
| 2024-12-11 | 37.02 | $37.25 | 8100 |
| 2024-12-10 | 37.00 | $37.13 | 14531 |
| 2024-12-09 | 36.99 | $37.14 | 1418 |
| 2024-12-06 | 36.98 | $37.27 | 8013 |
| 2024-12-05 | 36.96 | $37.21 | 10620 |
| 2024-12-04 | 36.94 | $37.25 | 4700 |
| 2024-12-03 | 36.89 | $37.15 | 146300 |
| 2024-12-02 | 36.85 | $37.13 | 18500 |
| 2024-11-29 | 36.80 | $37.13 | 1934 |
| 2024-11-27 | 36.75 | $37.06 | 3215 |
| 2024-11-26 | 36.72 | $37.09 | 17900 |
| 2024-11-25 | 36.70 | $36.80 | 22906 |
| 2024-11-22 | 36.69 | $36.93 | 13000 |
| 2024-11-21 | 36.66 | $36.86 | 6606 |
| 2024-11-20 | 36.64 | $36.79 | 10816 |
| 2024-11-19 | 36.62 | $36.82 | 19600 |
| 2024-11-18 | 36.61 | $36.77 | 32000 |
| 2024-11-15 | 36.60 | $36.71 | 149700 |
| 2024-11-14 | 36.59 | $36.88 | 7831 |
| 2024-11-13 | 36.57 | $36.94 | 4024 |
| 2024-11-12 | 36.55 | $36.92 | 1811 |
| 2024-11-11 | 36.52 | $36.94 | 4213 |
| 2024-11-08 | 36.49 | $36.93 | 3600 |
| 2024-11-07 | 36.47 | $36.88 | 41319 |
| 2024-11-06 | 36.44 | $36.74 | 95900 |
| 2024-11-05 | 36.41 | $36.39 | 5400 |
| 2024-11-04 | 36.40 | $36.22 | 185531 |
| 2024-11-01 | 36.39 | $36.24 | 5500 |
| 2024-10-31 | 36.39 | $36.18 | 43800 |
| 2024-10-30 | 36.39 | $36.44 | 34410 |
| 2024-10-29 | 36.37 | $36.56 | 32904 |
| 2024-10-28 | 36.35 | $36.56 | 60322 |
| 2024-10-25 | 36.33 | $36.47 | 4327 |
| 2024-10-24 | 36.32 | $36.49 | 132137 |
| 2024-10-23 | 36.30 | $36.38 | 30940 |
| 2024-10-22 | 36.29 | $36.55 | 25449 |
| 2024-10-21 | 36.27 | $36.51 | 1400 |
| 2024-10-18 | 36.26 | $36.55 | 4713 |
| 2024-10-17 | 36.23 | $36.48 | 2218 |
| 2024-10-16 | 36.21 | $36.47 | 1200 |
| 2024-10-15 | 36.18 | $36.39 | 12536 |
| 2024-10-14 | 36.15 | $36.45 | 6400 |
| 2024-10-11 | 36.12 | $36.35 | 4800 |
| 2024-10-10 | 36.09 | $36.28 | 3600 |
| 2024-10-09 | 36.06 | $36.32 | 1700 |
| 2024-10-08 | 36.03 | $36.19 | 6214 |
| 2024-10-07 | 35.98 | $36.02 | 5234 |
| 2024-10-04 | 35.95 | $36.19 | 4700 |
| 2024-10-03 | 35.89 | $36.05 | 96047 |
| 2024-10-02 | 35.85 | $36.14 | 3700 |
| 2024-10-01 | 35.82 | $36.09 | 4400 |
| 2024-09-30 | 35.79 | $36.24 | 10900 |
| 2024-09-27 | 35.76 | $36.21 | 12400 |
| 2024-09-26 | 35.73 | $36.18 | 8106 |
| 2024-09-25 | 35.71 | $36.18 | 150704 |
| 2024-09-24 | 35.68 | $36.19 | 5635 |
| 2024-09-23 | 35.66 | $36.18 | 194826 |
| 2024-09-20 | 35.64 | $36.06 | 19300 |
| 2024-09-19 | 35.61 | $36.06 | 38300 |
| 2024-09-18 | 35.59 | $35.85 | 2200 |
| 2024-09-17 | 35.58 | $35.82 | 9023 |
| 2024-09-16 | 35.57 | $35.81 | 10713 |
| 2024-09-13 | 35.56 | $35.83 | 2900 |
| 2024-09-12 | 35.54 | $35.66 | 6722 |
| 2024-09-11 | 35.51 | $35.57 | 5902 |
| 2024-09-10 | 35.49 | $35.36 | 5942 |
| 2024-09-09 | 35.46 | $35.27 | 4144 |
| 2024-09-06 | 35.43 | $35.05 | 24638 |
| 2024-09-05 | 35.41 | $35.34 | 10800 |
| 2024-09-04 | 35.35 | $35.43 | 6336 |
| 2024-09-03 | 35.30 | $35.41 | 6510 |
| 2024-08-30 | 35.24 | $35.82 | 21100 |
| 2024-08-29 | 35.18 | $35.62 | 12200 |
| 2024-08-28 | 35.15 | $35.60 | 7100 |
| 2024-08-27 | 35.13 | $35.76 | 32946 |
| 2024-08-26 | 35.10 | $35.68 | 1800 |
| 2024-08-23 | 35.07 | $35.73 | 16433 |
| 2024-08-22 | 35.03 | $35.55 | 35200 |
| 2024-08-21 | 35.00 | $35.68 | 9900 |
| 2024-08-20 | 34.96 | $35.59 | 7800 |
| 2024-08-19 | 34.92 | $35.68 | 22908 |
| 2024-08-16 | 34.91 | $35.48 | 5929 |
| 2024-08-15 | 34.89 | $35.43 | 8500 |
| 2024-08-14 | 34.88 | $35.18 | 6209 |
| 2024-08-13 | 34.89 | $35.07 | 140800 |
| 2024-08-12 | 34.91 | $34.79 | 14500 |
| 2024-08-09 | 34.95 | $34.74 | 48938 |
| 2024-08-08 | 34.99 | $34.62 | 41400 |
| 2024-08-07 | 35.03 | $34.21 | 25300 |
| 2024-08-06 | 35.09 | $34.36 | 75524 |
| 2024-08-05 | 35.14 | $34.21 | 37100 |
| 2024-08-02 | 35.19 | $34.66 | 10400 |
| 2024-08-01 | 35.23 | $34.99 | 74541 |
| 2024-07-31 | 35.24 | $35.27 | 7648 |
| 2024-07-30 | 35.23 | $35.01 | 11023 |
| 2024-07-29 | 35.23 | $35.08 | 174808 |
| 2024-07-26 | 35.23 | $35.02 | 8705 |
| 2024-07-25 | 35.23 | $34.83 | 28300 |
| 2024-07-24 | 35.23 | $34.93 | 8200 |
| 2024-07-23 | 35.24 | $34.90 | 29100 |
| 2024-07-22 | 35.24 | $35.32 | 16994 |
| 2024-07-19 | 35.22 | $35.14 | 47671 |
| 2024-07-18 | 35.21 | $35.25 | 4797 |
| 2024-07-17 | 35.19 | $35.37 | 3120 |
| 2024-07-16 | 35.17 | $35.58 | 4624 |
| 2024-07-15 | 35.14 | $35.48 | 2095 |
| 2024-07-12 | 35.10 | $35.49 | 6207 |
| 2024-07-11 | 35.07 | $35.40 | 2935 |
| 2024-07-10 | 35.03 | $35.47 | 16284 |
| 2024-07-09 | 34.99 | $35.34 | 5607 |
| 2024-07-08 | 34.95 | $35.32 | 5166 |
| 2024-07-05 | 34.92 | $35.35 | 29382 |
| 2024-07-03 | 34.88 | $35.20 | 3793 |
| 2024-07-02 | 34.84 | $35.13 | 40767 |
| 2024-07-01 | 34.80 | $35.05 | 25635 |
| 2024-06-28 | 34.76 | $34.99 | 4175 |
| 2024-06-27 | 34.72 | $34.99 | 3186 |
| 2024-06-26 | 34.68 | $34.98 | 11807 |
| 2024-06-25 | 34.65 | $34.99 | 4573 |
| 2024-06-24 | 34.62 | $34.90 | 1.2M |
| 2024-06-21 | 34.59 | $34.90 | 64651 |
| 2024-06-20 | 34.56 | $34.96 | 56718 |
| 2024-06-18 | 34.54 | $34.96 | 67774 |
| 2024-06-17 | 34.51 | $34.97 | 59630 |
| 2024-06-14 | 34.48 | $34.84 | 104398 |
| 2024-06-13 | 34.45 | $34.86 | 83172 |
| 2024-06-12 | 34.42 | $34.79 | 169947 |
| 2024-06-11 | 34.40 | $34.66 | 108251 |
| 2024-06-10 | 34.38 | $34.63 | 101268 |
| 2024-06-07 | 34.36 | $34.58 | 125935 |
| 2024-06-06 | 34.35 | $34.59 | 228400 |
| 2024-06-05 | 34.33 | $34.59 | 94404 |
| 2024-06-04 | 34.31 | $34.37 | 189405 |
| 2024-06-03 | 34.31 | $34.33 | 273662 |
| 2024-05-31 | 34.30 | $34.27 | 92502 |
| 2024-05-30 | 34.30 | $34.26 | 133875 |
| 2024-05-29 | 34.28 | $34.26 | 116108 |
| 2024-05-28 | 34.28 | $34.35 | 211237 |
| 2024-05-24 | 34.27 | $34.40 | 215877 |
| 2024-05-23 | 34.25 | $34.23 | 271062 |
| 2024-05-22 | 34.25 | $34.33 | 380209 |
| 2024-05-21 | 34.24 | $34.43 | 1.5M |
| 2024-05-20 | 34.22 | $34.40 | 1.1M |
| 2024-05-17 | 34.20 | $34.33 | 442642 |
| 2024-05-16 | 34.18 | $34.31 | 128950 |
| 2024-05-15 | 34.17 | $34.31 | 360372 |
| 2024-05-14 | 34.15 | $34.30 | 28870 |
| 2024-05-13 | 34.13 | $34.30 | 77190 |
| 2024-05-10 | 34.12 | $34.29 | 6256 |
| 2024-05-09 | 34.10 | $34.26 | 2742 |
| 2024-05-08 | 34.09 | $34.30 | 807 |
| 2024-05-07 | 34.08 | $34.22 | 12012 |
| 2024-05-06 | 34.07 | $34.23 | 1004 |
| 2024-05-03 | 34.06 | $34.22 | 2191 |
| 2024-05-02 | 34.04 | $34.17 | 63 |
| 2024-05-01 | 34.03 | $33.99 | 4900 |
| 2024-04-30 | 34.03 | $34.15 | 2020 |
| 2024-04-29 | 34.03 | $34.15 | 699 |
| 2024-04-26 | 34.02 | $34.16 | 4711 |
| 2024-04-25 | 34.01 | $34.10 | 1476 |
| 2024-04-24 | 34.00 | $34.11 | 38 |
| 2024-04-23 | 34.00 | $34.10 | 3737 |
| 2024-04-22 | 33.99 | $34.05 | 19725 |
| 2024-04-19 | 33.98 | $33.93 | 679 |
| 2024-04-18 | 33.98 | $33.97 | 5267 |
| 2024-04-17 | 33.98 | $33.96 | 3198 |
| 2024-04-16 | 33.98 | $33.99 | 668 |
| 2024-04-15 | 33.97 | $33.97 | 1345 |
| 2024-04-12 | 33.97 | $34.02 | 58333 |
| 2024-04-11 | 33.96 | $34.04 | 4446 |
| 2024-04-10 | 33.95 | $34.00 | 1773 |
| 2024-04-09 | 33.94 | $34.02 | 3756 |
| 2024-04-08 | 33.93 | $34.01 | 1255 |
| 2024-04-05 | 33.92 | $33.99 | 2242 |
| 2024-04-04 | 33.92 | $33.95 | 905 |
| 2024-04-03 | 33.91 | $34.00 | 1460 |
| 2024-04-02 | 33.90 | $33.99 | 1859 |
| 2024-04-01 | 33.89 | $34.00 | 3901 |
| 2024-03-28 | 33.88 | $34.00 | 5324 |
| 2024-03-27 | 33.87 | $33.98 | 12521 |
| 2024-03-26 | 33.86 | $33.96 | 2452 |
| 2024-03-25 | 33.85 | $33.96 | 4816 |
| 2024-03-22 | 33.84 | $33.95 | 2262 |
| 2024-03-21 | 33.83 | $33.93 | 8515 |
| 2024-03-20 | 33.82 | $33.93 | 5876 |
| 2024-03-19 | 33.80 | $33.90 | 20156 |
| 2024-03-18 | 33.78 | $33.86 | 2560 |
| 2024-03-15 | 33.77 | $33.84 | 2389 |
| 2024-03-14 | 33.76 | $33.85 | 2120 |
| 2024-03-13 | 33.74 | $33.86 | 7227 |
| 2024-03-12 | 33.72 | $33.89 | 2185 |
| 2024-03-11 | 33.70 | $33.81 | 1259 |
| 2024-03-08 | 33.69 | $33.83 | 8087 |
| 2024-03-07 | 33.68 | $33.87 | 104999 |
| 2024-03-06 | 33.66 | $33.79 | 93724 |
| 2024-03-05 | 33.65 | $33.79 | 169674 |
| 2024-03-04 | 33.63 | $33.84 | 144788 |
| 2024-03-01 | 33.61 | $33.81 | 3402 |
| 2024-02-29 | 33.59 | $33.77 | 11773 |
| 2024-02-28 | 33.57 | $33.74 | 1026 |
| 2024-02-27 | 33.55 | $33.73 | 1557 |
| 2024-02-26 | 33.53 | $33.74 | 1539 |
| 2024-02-23 | 33.51 | $33.73 | 2321 |
| 2024-02-22 | 33.49 | $33.72 | 28298 |
| 2024-02-21 | 33.47 | $33.59 | 127461 |
| 2024-02-20 | 33.45 | $33.55 | 7434 |
| 2024-02-16 | 33.44 | $33.62 | 75585 |
| 2024-02-15 | 33.42 | $33.59 | 24241 |
| 2024-02-14 | 33.39 | $33.54 | 3120 |
| 2024-02-13 | 33.36 | $33.45 | 6491 |
| 2024-02-12 | 33.33 | $33.56 | 15632 |
| 2024-02-09 | 33.31 | $33.60 | 6478 |
| 2024-02-08 | 33.28 | $33.56 | 857 |
| 2024-02-07 | 33.25 | $33.55 | 6220 |
| 2024-02-06 | 33.22 | $33.49 | 1826 |
| 2024-02-05 | 33.19 | $33.47 | 112784 |
| 2024-02-02 | 33.16 | $33.48 | 3601 |
| 2024-02-01 | 33.12 | $33.37 | 679 |
| 2024-01-31 | 33.09 | $33.22 | 729 |
| 2024-01-30 | 33.07 | $33.36 | 4293 |
| 2024-01-29 | 33.04 | $33.37 | 7332 |
| 2024-01-26 | 33.02 | $33.34 | 12656 |
| 2024-01-25 | 33.00 | $33.30 | 7250 |
| 2024-01-24 | 32.98 | $33.30 | 9274 |
| 2024-01-23 | 32.95 | $33.33 | 19635 |
| 2024-01-22 | 32.92 | $33.21 | 15747 |
| 2024-01-19 | 32.89 | $33.23 | 8956 |
| 2024-01-18 | 32.87 | $33.05 | 5253 |
| 2024-01-17 | 32.86 | $32.89 | 46930 |
| 2024-01-16 | 32.85 | $32.97 | 29229 |
| 2024-01-12 | 32.84 | $33.05 | 49037 |
| 2024-01-11 | 32.82 | $33.00 | 1563 |
| 2024-01-10 | 32.79 | $33.01 | 3680 |
| 2024-01-09 | 32.76 | $32.94 | 11157 |
| 2024-01-08 | 32.73 | $32.95 | 2998 |
| 2024-01-05 | 32.70 | $32.76 | 5442 |
| 2024-01-04 | 32.67 | $32.71 | 2530 |
| 2024-01-03 | 32.64 | $32.73 | 2143 |
| 2024-01-02 | 32.61 | $32.84 | 6722 |
| 2023-12-29 | 32.58 | $32.90 | 6514 |
| 2023-12-28 | 32.55 | $32.91 | 8547 |
| 2023-12-27 | 32.51 | $32.88 | 2529 |
| 2023-12-26 | 32.47 | $32.84 | 2127 |
| 2023-12-22 | 32.43 | $32.80 | 38132 |
| 2023-12-21 | 32.40 | $32.76 | 4568 |
| 2023-12-20 | 32.36 | $32.65 | 25132 |
| 2023-12-19 | 32.33 | $32.81 | 9521 |
| 2023-12-18 | 32.30 | $32.80 | 5654 |
| 2023-12-15 | 32.25 | $32.74 | 23797 |
| 2023-12-14 | 32.21 | $32.70 | 10449 |
| 2023-12-13 | 32.17 | $32.66 | 4655 |
| 2023-12-12 | 32.13 | $32.48 | 5099 |
| 2023-12-11 | 32.08 | $32.41 | 915 |
| 2023-12-08 | 32.03 | $32.30 | 22017 |
| 2023-12-07 | 31.98 | $32.26 | 5225 |
| 2023-12-06 | 31.94 | $32.12 | 1982 |
| 2023-12-05 | 31.90 | $32.18 | 2232 |
| 2023-12-04 | 31.85 | $32.19 | 14015 |
| 2023-12-01 | 31.81 | $32.28 | 4569 |
| 2023-11-30 | 31.75 | $32.18 | 732 |
| 2023-11-29 | 31.67 | $32.11 | 444 |
| 2023-11-28 | 31.59 | $32.10 | 6467 |
| 2023-11-27 | 31.51 | $32.10 | 2317 |
| 2023-11-24 | 31.42 | $32.12 | 1094 |
| 2023-11-22 | 31.32 | $32.10 | 2842 |
| 2023-11-21 | 31.24 | $32.04 | 2982 |
| 2023-11-20 | 31.18 | $32.06 | 3220 |
| 2023-11-17 | 31.11 | $31.93 | 746 |
| 2023-11-16 | 31.04 | $31.87 | 2752 |
| 2023-11-15 | 31.00 | $31.87 | 2952 |
| 2023-11-14 | 30.95 | $31.84 | 1772 |
| 2023-11-13 | 30.92 | $31.52 | 3217 |
| 2023-11-10 | 30.91 | $31.52 | 4207 |
| 2023-11-09 | 30.88 | $31.21 | 767 |
| 2023-11-08 | 30.88 | $31.38 | 2058 |
| 2023-11-07 | 30.87 | $31.35 | 4045 |
| 2023-11-06 | 30.86 | $31.29 | 17563 |
| 2023-11-03 | 30.85 | $31.27 | 3050 |
| 2023-11-02 | 30.84 | $31.05 | 4777 |
| 2023-11-01 | 30.82 | $30.70 | 4638 |
| 2023-10-31 | 30.82 | $30.55 | 1787 |
| 2023-10-30 | 30.83 | $30.47 | 1883 |
| 2023-10-27 | 30.85 | $30.17 | 22530 |
| 2023-10-26 | 30.88 | $30.26 | 3410 |
| 2023-10-25 | 30.91 | $30.51 | 2733 |
| 2023-10-24 | 30.92 | $30.77 | 83321 |
| 2023-10-23 | 30.92 | $30.64 | 6831 |
| 2023-10-20 | 30.94 | $30.62 | 1844 |
| 2023-10-19 | 30.96 | $30.90 | 4226 |
| 2023-10-18 | 30.96 | $31.00 | 1395 |
| 2023-10-17 | 30.97 | $31.23 | 4110 |
| 2023-10-16 | 30.98 | $31.26 | 1464 |
| 2023-10-13 | 30.99 | $31.05 | 5513 |
| 2023-10-12 | 31.01 | $31.13 | 3224 |
| 2023-10-11 | 31.03 | $31.23 | 637 |
| 2023-10-10 | 31.04 | $31.16 | 2127 |
| 2023-10-09 | 31.05 | $31.05 | 6736 |
| 2023-10-06 | 31.07 | $30.97 | 33833 |
| 2023-10-05 | 31.10 | $30.74 | 3259 |
| 2023-10-04 | 31.13 | $30.78 | 74 |
| 2023-10-03 | 31.16 | $30.61 | 1821 |
| 2023-10-02 | 31.20 | $30.85 | 4813 |
| 2023-09-29 | 31.24 | $30.85 | 474 |
| 2023-09-28 | 31.27 | $30.89 | 1398 |
| 2023-09-27 | 31.30 | $30.77 | 3316 |
| 2023-09-26 | 31.34 | $30.74 | 6281 |
| 2023-09-25 | 31.36 | $31.02 | 7676 |
| 2023-09-22 | 31.37 | $30.96 | 2043 |
| 2023-09-21 | 31.38 | $31.00 | 24359 |
| 2023-09-20 | 31.39 | $31.22 | 5278 |
| 2023-09-19 | 31.38 | $31.37 | 11786 |
| 2023-09-18 | 31.37 | $31.40 | 16962 |
| 2023-09-15 | 31.35 | $31.39 | 12343 |
| 2023-09-14 | 31.33 | $31.58 | 1081 |
| 2023-09-13 | 31.31 | $31.44 | 83871 |
| 2023-09-12 | 31.30 | $31.40 | 13226 |
| 2023-09-11 | 31.30 | $31.51 | 16387 |
| 2023-09-08 | 31.29 | $31.39 | 6426 |
| 2023-09-07 | 31.28 | $31.35 | 6327 |
| 2023-09-06 | 31.28 | $31.41 | 5450 |
| 2023-09-05 | 31.28 | $31.49 | 812 |
| 2023-09-01 | 31.28 | $31.58 | 12691 |
| 2023-08-31 | 31.27 | $31.53 | 139293 |
| 2023-08-30 | 31.26 | $31.54 | 3373 |
| 2023-08-29 | 31.25 | $31.44 | 9457 |
| 2023-08-28 | 31.26 | $31.23 | 6086 |
| 2023-08-25 | 31.28 | $31.17 | 7246 |
| 2023-08-24 | 31.30 | $31.06 | 6355 |
| 2023-08-23 | 31.32 | $31.25 | 9327 |
| 2023-08-22 | 31.34 | $31.09 | 3230 |
| 2023-08-21 | 31.36 | $31.13 | 13260 |
| 2023-08-18 | 31.39 | $31.01 | 28540 |
| 2023-08-17 | 31.41 | $31.01 | 2596 |
| 2023-08-16 | 31.43 | $31.14 | 18848 |
| 2023-08-15 | 31.45 | $31.23 | 350037 |
| 2023-08-14 | 31.47 | $31.38 | 7491 |
| 2023-08-11 | 31.47 | $31.35 | 11211 |
| 2023-08-10 | 31.47 | $31.29 | 7416 |
| 2023-08-09 | 31.48 | $31.32 | 5284 |
| 2023-08-08 | 31.48 | $31.38 | 3607 |
| 2023-08-07 | 31.47 | $31.44 | 1515 |
| 2023-08-04 | 31.46 | $31.33 | 2368 |
| 2023-08-03 | 31.44 | $31.35 | 6937 |
| 2023-08-02 | 31.43 | $31.37 | 5604 |
| 2023-08-01 | 31.42 | $31.62 | 6771 |
| 2023-07-31 | 31.40 | $31.63 | 2657 |
| 2023-07-28 | 31.38 | $31.64 | 25693 |
| 2023-07-27 | 31.35 | $31.49 | 1789 |
| 2023-07-26 | 31.32 | $31.55 | 4262 |
| 2023-07-25 | 31.29 | $31.60 | 5167 |
| 2023-07-24 | 31.25 | $31.55 | 711 |
| 2023-07-21 | 31.22 | $31.46 | 2369 |
| 2023-07-20 | 31.19 | $31.46 | 9236 |
| 2023-07-19 | 31.16 | $31.59 | 4492 |
| 2023-07-18 | 31.13 | $31.52 | 6923 |
| 2023-07-17 | 31.10 | $31.43 | 3984 |
| 2023-07-14 | 31.08 | $31.41 | 2762 |
| 2023-07-13 | 31.06 | $31.47 | 5891 |
| 2023-07-12 | 31.03 | $31.34 | 13696 |
| 2023-07-11 | 31.00 | $31.20 | 4461 |
| 2023-07-10 | 30.97 | $31.09 | 11645 |
| 2023-07-07 | 30.95 | $31.06 | 11418 |
| 2023-07-06 | 30.93 | $31.07 | 19679 |
| 2023-07-05 | 30.91 | $31.20 | 6196 |
| 2023-07-03 | 30.87 | $31.23 | 400 |
| 2023-06-30 | 30.84 | $31.24 | 7832 |
| 2023-06-29 | 30.80 | $31.01 | 7885 |
| 2023-06-28 | 30.75 | $30.96 | 18252 |
| 2023-06-27 | 30.72 | $30.96 | 7993 |
| 2023-06-26 | 30.69 | $30.80 | 11761 |
| 2023-06-23 | 30.65 | $30.85 | 9713 |
| 2023-06-22 | 30.60 | $30.93 | 12088 |
| 2023-06-21 | 30.56 | $30.88 | 463163 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.06
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.66
Average
36.69
Maximum
43.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.06 | $42.98 | 25418 |
| 2026-07-17 | 43.07 | $43.00 | 41640 |
| 2026-07-16 | 43.08 | $43.24 | 6300 |
| 2026-07-15 | 43.06 | $43.34 | 25925 |
| 2026-07-14 | 43.04 | $43.25 | 8322 |
| 2026-07-13 | 43.01 | $43.16 | 6540 |
| 2026-07-10 | 43.00 | $43.35 | 32140 |
| 2026-07-09 | 42.96 | $43.22 | 12942 |
| 2026-07-08 | 42.93 | $43.06 | 26226 |
| 2026-07-07 | 42.92 | $43.08 | 582000 |
| 2026-07-06 | 42.90 | $43.17 | 27400 |
| 2026-07-02 | 42.88 | $43.04 | 66800 |
| 2026-07-01 | 42.86 | $43.01 | 34643 |
| 2026-06-30 | 42.84 | $43.04 | 53606 |
| 2026-06-29 | 42.82 | $42.93 | 21213 |
| 2026-06-26 | 42.81 | $42.65 | 72624 |
| 2026-06-25 | 42.83 | $42.68 | 36648 |
| 2026-06-24 | 42.84 | $42.70 | 1.0M |
| 2026-06-23 | 42.86 | $42.68 | 794700 |
| 2026-06-22 | 42.88 | $43.00 | 22100 |
| 2026-06-18 | 42.86 | $43.06 | 30809 |
| 2026-06-17 | 42.84 | $42.77 | 26805 |
| 2026-06-16 | 42.85 | $43.11 | 34144 |
| 2026-06-15 | 42.82 | $43.20 | 65700 |
| 2026-06-12 | 42.78 | $42.82 | 60300 |
| 2026-06-11 | 42.78 | $42.69 | 56200 |
| 2026-06-10 | 42.79 | $42.33 | 81207 |
| 2026-06-09 | 42.84 | $42.66 | 75500 |
| 2026-06-08 | 42.85 | $42.71 | 60500 |
| 2026-06-05 | 42.87 | $42.69 | 93900 |
| 2026-06-04 | 42.89 | $43.22 | 76600 |
| 2026-06-03 | 42.85 | $43.12 | 84300 |
| 2026-06-02 | 42.83 | $43.27 | 45800 |
| 2026-06-01 | 42.78 | $43.17 | 239300 |
| 2026-05-29 | 42.74 | $43.22 | 61800 |
| 2026-05-28 | 42.69 | $43.15 | 83200 |
| 2026-05-27 | 42.64 | $42.91 | 313916 |
| 2026-05-26 | 42.61 | $43.01 | 90900 |
| 2026-05-22 | 42.57 | $42.89 | 64600 |
| 2026-05-21 | 42.53 | $42.78 | 118900 |
| 2026-05-20 | 42.51 | $42.75 | 114320 |
| 2026-05-19 | 42.48 | $42.46 | 402610 |
| 2026-05-18 | 42.49 | $42.67 | 346744 |
| 2026-05-15 | 42.47 | $42.66 | 2.3M |
| 2026-05-14 | 42.45 | $42.67 | 501900 |
| 2026-05-13 | 42.42 | $42.61 | 100800 |
| 2026-05-12 | 42.40 | $42.63 | 45031 |
| 2026-05-11 | 42.38 | $42.61 | 14400 |
| 2026-05-08 | 42.35 | $42.62 | 13800 |
| 2026-05-07 | 42.33 | $42.61 | 17200 |
| 2026-05-06 | 42.30 | $42.61 | 24229 |
| 2026-05-05 | 42.26 | $42.59 | 3305 |
| 2026-05-04 | 42.23 | $42.57 | 9928 |
| 2026-05-01 | 42.19 | $42.53 | 24048 |
| 2026-04-30 | 42.16 | $42.54 | 10900 |
| 2026-04-29 | 42.12 | $42.50 | 7824 |
| 2026-04-28 | 42.08 | $42.28 | 35900 |
| 2026-04-27 | 42.06 | $42.50 | 28500 |
| 2026-04-24 | 42.01 | $42.45 | 38300 |
| 2026-04-23 | 41.96 | $42.37 | 18300 |
| 2026-04-22 | 41.92 | $42.41 | 9313 |
| 2026-04-21 | 41.87 | $42.36 | 7000 |
| 2026-04-20 | 41.82 | $42.39 | 16800 |
| 2026-04-17 | 41.76 | $42.43 | 8429 |
| 2026-04-16 | 41.69 | $42.31 | 39500 |
| 2026-04-15 | 41.62 | $42.29 | 7901 |
| 2026-04-14 | 41.55 | $42.24 | 4100 |
| 2026-04-13 | 41.48 | $42.13 | 4500 |
| 2026-04-10 | 41.41 | $42.00 | 4825 |
| 2026-04-09 | 41.35 | $42.00 | 3900 |
| 2026-04-08 | 41.28 | $41.87 | 4135 |
| 2026-04-07 | 41.22 | $41.40 | 1742 |
| 2026-04-06 | 41.20 | $41.43 | 4438 |
| 2026-04-02 | 41.17 | $41.32 | 8639 |
| 2026-04-01 | 41.16 | $41.29 | 4100 |
| 2026-03-31 | 41.14 | $41.06 | 15100 |
| 2026-03-30 | 41.15 | $40.48 | 48202 |
| 2026-03-27 | 41.22 | $40.54 | 17108 |
| 2026-03-26 | 41.29 | $40.86 | 20242 |
| 2026-03-25 | 41.34 | $41.23 | 12600 |
| 2026-03-24 | 41.35 | $41.09 | 2500 |
| 2026-03-23 | 41.38 | $41.23 | 4921 |
| 2026-03-20 | 41.39 | $40.97 | 3826 |
| 2026-03-19 | 41.44 | $41.29 | 14300 |
| 2026-03-18 | 41.45 | $41.24 | 6000 |
| 2026-03-17 | 41.48 | $41.47 | 12002 |
| 2026-03-16 | 41.48 | $41.37 | 7740 |
| 2026-03-13 | 41.49 | $41.18 | 2000 |
| 2026-03-12 | 41.52 | $41.33 | 20430 |
| 2026-03-11 | 41.54 | $41.52 | 3030 |
| 2026-03-10 | 41.54 | $41.46 | 3449 |
| 2026-03-09 | 41.55 | $41.55 | 3500 |
| 2026-03-06 | 41.55 | $41.30 | 2200 |
| 2026-03-05 | 41.58 | $41.59 | 2658 |
| 2026-03-04 | 41.58 | $41.64 | 5136 |
| 2026-03-03 | 41.57 | $41.55 | 11445 |
| 2026-03-02 | 41.57 | $41.63 | 1942 |
| 2026-02-27 | 41.57 | $41.62 | 26200 |
| 2026-02-26 | 41.56 | $41.69 | 87200 |
| 2026-02-25 | 41.55 | $41.78 | 7439 |
| 2026-02-24 | 41.52 | $41.58 | 3348 |
| 2026-02-23 | 41.51 | $41.51 | 30609 |
| 2026-02-20 | 41.52 | $41.62 | 30309 |
| 2026-02-19 | 41.50 | $41.52 | 3100 |
| 2026-02-18 | 41.50 | $41.57 | 4900 |
| 2026-02-17 | 41.50 | $41.49 | 2929 |
| 2026-02-13 | 41.50 | $41.43 | 2600 |
| 2026-02-12 | 41.50 | $41.43 | 3100 |
| 2026-02-11 | 41.51 | $41.61 | 8713 |
| 2026-02-10 | 41.50 | $41.61 | 18311 |
| 2026-02-09 | 41.49 | $41.64 | 2000 |
| 2026-02-06 | 41.47 | $41.62 | 4900 |
| 2026-02-05 | 41.46 | $41.31 | 22412 |
| 2026-02-04 | 41.47 | $41.45 | 8623 |
| 2026-02-03 | 41.47 | $41.51 | 13700 |
| 2026-02-02 | 41.47 | $41.65 | 24200 |
| 2026-01-30 | 41.45 | $41.54 | 25619 |
| 2026-01-29 | 41.44 | $41.56 | 5200 |
| 2026-01-28 | 41.43 | $41.58 | 6800 |
| 2026-01-27 | 41.41 | $41.59 | 16416 |
| 2026-01-26 | 41.40 | $41.60 | 30501 |
| 2026-01-23 | 41.38 | $41.51 | 47100 |
| 2026-01-22 | 41.36 | $41.49 | 16610 |
| 2026-01-21 | 41.35 | $41.42 | 46500 |
| 2026-01-20 | 41.34 | $41.23 | 15900 |
| 2026-01-16 | 41.35 | $41.48 | 12634 |
| 2026-01-15 | 41.34 | $41.48 | 14500 |
| 2026-01-14 | 41.32 | $41.43 | 2633 |
| 2026-01-13 | 41.31 | $41.48 | 7100 |
| 2026-01-12 | 41.29 | $41.51 | 7312 |
| 2026-01-09 | 41.27 | $41.54 | 10000 |
| 2026-01-08 | 41.24 | $41.42 | 5719 |
| 2026-01-07 | 41.22 | $41.41 | 5143 |
| 2026-01-06 | 41.20 | $41.44 | 8600 |
| 2026-01-05 | 41.18 | $41.37 | 4809 |
| 2026-01-02 | 41.16 | $41.31 | 11600 |
| 2025-12-31 | 41.14 | $41.29 | 2649 |
| 2025-12-30 | 41.13 | $41.35 | 6110 |
| 2025-12-29 | 41.10 | $41.34 | 5800 |
| 2025-12-26 | 41.08 | $41.35 | 2900 |
| 2025-12-24 | 41.05 | $41.34 | 2622 |
| 2025-12-23 | 41.02 | $41.32 | 8945 |
| 2025-12-22 | 40.99 | $41.25 | 144600 |
| 2025-12-19 | 40.96 | $41.16 | 20043 |
| 2025-12-18 | 40.94 | $41.08 | 5801 |
| 2025-12-17 | 40.93 | $40.90 | 7000 |
| 2025-12-16 | 40.93 | $41.06 | 4800 |
| 2025-12-15 | 40.91 | $41.07 | 9200 |
| 2025-12-12 | 40.90 | $41.07 | 2318 |
| 2025-12-11 | 40.88 | $41.12 | 19700 |
| 2025-12-10 | 40.85 | $41.08 | 20636 |
| 2025-12-09 | 40.83 | $41.05 | 6700 |
| 2025-12-08 | 40.81 | $41.01 | 4700 |
| 2025-12-05 | 40.79 | $41.07 | 7148 |
| 2025-12-04 | 40.76 | $41.02 | 7400 |
| 2025-12-03 | 40.73 | $41.03 | 11940 |
| 2025-12-02 | 40.70 | $40.96 | 6000 |
| 2025-12-01 | 40.67 | $40.90 | 8226 |
| 2025-11-28 | 40.64 | $40.94 | 2200 |
| 2025-11-26 | 40.61 | $40.90 | 13930 |
| 2025-11-25 | 40.58 | $40.79 | 4316 |
| 2025-11-24 | 40.56 | $40.61 | 5700 |
| 2025-11-21 | 40.56 | $40.39 | 5631 |
| 2025-11-20 | 40.57 | $40.23 | 20509 |
| 2025-11-19 | 40.61 | $40.46 | 12449 |
| 2025-11-18 | 40.63 | $40.42 | 6632 |
| 2025-11-17 | 40.65 | $40.51 | 7641 |
| 2025-11-14 | 40.66 | $40.65 | 2839 |
| 2025-11-13 | 40.66 | $40.60 | 2800 |
| 2025-11-12 | 40.67 | $40.82 | 2400 |
| 2025-11-11 | 40.65 | $40.83 | 4200 |
| 2025-11-10 | 40.63 | $40.79 | 2110 |
| 2025-11-07 | 40.62 | $40.59 | 11736 |
| 2025-11-06 | 40.62 | $40.63 | 8500 |
| 2025-11-05 | 40.62 | $40.71 | 3516 |
| 2025-11-04 | 40.61 | $40.57 | 12600 |
| 2025-11-03 | 40.62 | $40.73 | 9123 |
| 2025-10-31 | 40.60 | $40.71 | 6000 |
| 2025-10-30 | 40.59 | $40.69 | 5805 |
| 2025-10-29 | 40.58 | $40.80 | 5700 |
| 2025-10-28 | 40.56 | $40.80 | 11000 |
| 2025-10-27 | 40.53 | $40.85 | 82300 |
| 2025-10-24 | 40.50 | $40.72 | 3507 |
| 2025-10-23 | 40.48 | $40.64 | 8136 |
| 2025-10-22 | 40.46 | $40.55 | 12006 |
| 2025-10-21 | 40.45 | $40.66 | 13300 |
| 2025-10-20 | 40.43 | $40.60 | 27726 |
| 2025-10-17 | 40.41 | $40.45 | 7218 |
| 2025-10-16 | 40.40 | $40.31 | 9525 |
| 2025-10-15 | 40.41 | $40.48 | 7647 |
| 2025-10-14 | 40.41 | $40.42 | 12247 |
| 2025-10-13 | 40.41 | $40.45 | 4000 |
| 2025-10-10 | 40.40 | $40.21 | 3136 |
| 2025-10-09 | 40.42 | $40.59 | 5702 |
| 2025-10-08 | 40.40 | $40.58 | 5000 |
| 2025-10-07 | 40.39 | $40.56 | 4827 |
| 2025-10-06 | 40.37 | $40.58 | 13030 |
| 2025-10-03 | 40.35 | $40.52 | 11629 |
| 2025-10-02 | 40.33 | $40.52 | 7416 |
| 2025-10-01 | 40.31 | $40.53 | 11409 |
| 2025-09-30 | 40.28 | $40.47 | 6941 |
| 2025-09-29 | 40.26 | $40.46 | 2900 |
| 2025-09-26 | 40.24 | $40.43 | 3109 |
| 2025-09-25 | 40.22 | $40.33 | 9516 |
| 2025-09-24 | 40.21 | $40.38 | 20248 |
| 2025-09-23 | 40.19 | $40.39 | 22021 |
| 2025-09-22 | 40.17 | $40.44 | 1900 |
| 2025-09-19 | 40.14 | $40.40 | 2900 |
| 2025-09-18 | 40.12 | $40.37 | 3619 |
| 2025-09-17 | 40.09 | $40.30 | 14200 |
| 2025-09-16 | 40.07 | $40.31 | 5221 |
| 2025-09-15 | 40.04 | $40.32 | 4508 |
| 2025-09-12 | 40.01 | $40.28 | 9444 |
| 2025-09-11 | 39.99 | $40.27 | 3900 |
| 2025-09-10 | 39.96 | $40.18 | 12310 |
| 2025-09-09 | 39.93 | $40.19 | 6300 |
| 2025-09-08 | 39.91 | $40.11 | 17516 |
| 2025-09-05 | 39.88 | $40.06 | 7041 |
| 2025-09-04 | 39.87 | $40.08 | 5600 |
| 2025-09-03 | 39.84 | $39.99 | 3303 |
| 2025-09-02 | 39.83 | $39.91 | 11600 |
| 2025-08-29 | 39.82 | $39.96 | 7100 |
| 2025-08-28 | 39.81 | $40.09 | 11308 |
| 2025-08-27 | 39.78 | $40.04 | 11400 |
| 2025-08-26 | 39.75 | $40.01 | 5912 |
| 2025-08-25 | 39.72 | $39.92 | 17309 |
| 2025-08-22 | 39.70 | $39.96 | 37107 |
| 2025-08-21 | 39.67 | $39.71 | 35500 |
| 2025-08-20 | 39.67 | $39.81 | 8414 |
| 2025-08-19 | 39.65 | $39.82 | 7647 |
| 2025-08-18 | 39.63 | $39.90 | 4011 |
| 2025-08-15 | 39.61 | $39.85 | 8941 |
| 2025-08-14 | 39.58 | $39.90 | 22317 |
| 2025-08-13 | 39.55 | $39.90 | 110716 |
| 2025-08-12 | 39.51 | $39.89 | 13539 |
| 2025-08-11 | 39.47 | $39.67 | 8638 |
| 2025-08-08 | 39.45 | $39.74 | 6202 |
| 2025-08-07 | 39.42 | $39.55 | 5222 |
| 2025-08-06 | 39.40 | $39.59 | 51318 |
| 2025-08-05 | 39.38 | $39.46 | 9914 |
| 2025-08-04 | 39.38 | $39.54 | 4400 |
| 2025-08-01 | 39.36 | $39.32 | 38600 |
| 2025-07-31 | 39.36 | $39.54 | 5035 |
| 2025-07-30 | 39.34 | $39.60 | 16400 |
| 2025-07-29 | 39.32 | $39.63 | 10200 |
| 2025-07-28 | 39.28 | $39.64 | 9010 |
| 2025-07-25 | 39.25 | $39.66 | 7842 |
| 2025-07-24 | 39.20 | $39.54 | 69100 |
| 2025-07-23 | 39.17 | $39.51 | 6300 |
| 2025-07-22 | 39.13 | $39.42 | 3031 |
| 2025-07-21 | 39.10 | $39.44 | 8937 |
| 2025-07-18 | 39.06 | $39.38 | 430500 |
| 2025-07-17 | 39.03 | $39.37 | 1248 |
| 2025-07-16 | 39.00 | $39.27 | 14504 |
| 2025-07-15 | 38.97 | $39.24 | 9642 |
| 2025-07-14 | 38.94 | $39.26 | 7300 |
| 2025-07-11 | 38.90 | $39.28 | 5443 |
| 2025-07-10 | 38.86 | $39.26 | 12600 |
| 2025-07-09 | 38.82 | $39.23 | 6137 |
| 2025-07-08 | 38.78 | $39.16 | 2842 |
| 2025-07-07 | 38.74 | $39.12 | 12932 |
| 2025-07-03 | 38.70 | $39.27 | 30400 |
| 2025-07-02 | 38.64 | $39.17 | 64100 |
| 2025-07-01 | 38.58 | $39.10 | 53100 |
| 2025-06-30 | 38.53 | $39.15 | 4401 |
| 2025-06-27 | 38.46 | $39.05 | 13424 |
| 2025-06-26 | 38.40 | $38.97 | 11800 |
| 2025-06-25 | 38.34 | $38.86 | 3404 |
| 2025-06-24 | 38.29 | $38.78 | 26700 |
| 2025-06-23 | 38.23 | $38.54 | 6800 |
| 2025-06-20 | 38.20 | $38.40 | 33419 |
| 2025-06-18 | 38.18 | $38.38 | 40300 |
| 2025-06-17 | 38.16 | $38.40 | 20700 |
| 2025-06-16 | 38.14 | $38.52 | 193748 |
| 2025-06-13 | 38.10 | $38.38 | 37900 |
| 2025-06-12 | 38.07 | $38.62 | 30600 |
| 2025-06-11 | 38.01 | $38.49 | 46100 |
| 2025-06-10 | 37.96 | $38.53 | 19900 |
| 2025-06-09 | 37.90 | $38.50 | 53500 |
| 2025-06-06 | 37.83 | $38.48 | 139812 |
| 2025-06-05 | 37.76 | $38.28 | 186418 |
| 2025-06-04 | 37.71 | $38.36 | 84700 |
| 2025-06-03 | 37.64 | $38.37 | 63004 |
| 2025-06-02 | 37.56 | $38.20 | 56100 |
| 2025-05-30 | 37.50 | $38.12 | 147000 |
| 2025-05-29 | 37.43 | $38.16 | 145624 |
| 2025-05-28 | 37.35 | $38.06 | 94109 |
| 2025-05-27 | 37.28 | $38.17 | 40748 |
| 2025-05-23 | 37.19 | $37.77 | 130000 |
| 2025-05-22 | 37.13 | $37.89 | 99600 |
| 2025-05-21 | 37.04 | $37.93 | 277700 |
| 2025-05-20 | 36.95 | $38.22 | 225600 |
| 2025-05-19 | 36.82 | $38.27 | 247400 |
| 2025-05-16 | 36.66 | $38.27 | 900722 |
| 2025-05-15 | 36.50 | $37.93 | 46037 |
| 2025-05-14 | 36.34 | $37.79 | 435207 |
| 2025-05-13 | 36.19 | $37.80 | 11009 |
| 2025-05-12 | 36.02 | $37.51 | 14500 |
| 2025-05-09 | 35.87 | $36.34 | 5701 |
| 2025-05-08 | 35.82 | $36.37 | 14346 |
| 2025-05-07 | 35.76 | $36.18 | 6500 |
| 2025-05-06 | 35.71 | $36.00 | 3000 |
| 2025-05-05 | 35.68 | $36.28 | 201137 |
| 2025-05-02 | 35.62 | $36.53 | 40200 |
| 2025-05-01 | 35.53 | $36.08 | 24600 |
| 2025-04-30 | 35.47 | $35.95 | 27300 |
| 2025-04-29 | 35.42 | $35.87 | 4400 |
| 2025-04-28 | 35.37 | $35.72 | 4011 |
| 2025-04-25 | 35.33 | $35.73 | 4118 |
| 2025-04-24 | 35.29 | $35.58 | 2703 |
| 2025-04-23 | 35.26 | $35.12 | 18100 |
| 2025-04-22 | 35.28 | $34.81 | 54964 |
| 2025-04-21 | 35.33 | $34.43 | 11317 |
| 2025-04-17 | 35.42 | $34.81 | 169300 |
| 2025-04-16 | 35.48 | $34.74 | 2100 |
| 2025-04-15 | 35.56 | $35.28 | 15536 |
| 2025-04-14 | 35.59 | $35.38 | 18500 |
| 2025-04-11 | 35.61 | $35.26 | 54631 |
| 2025-04-10 | 35.65 | $34.78 | 355007 |
| 2025-04-09 | 35.74 | $35.61 | 171121 |
| 2025-04-08 | 35.76 | $33.80 | 55600 |
| 2025-04-07 | 35.96 | $33.35 | 604000 |
| 2025-04-04 | 36.24 | $34.18 | 123724 |
| 2025-04-03 | 36.45 | $35.33 | 6106 |
| 2025-04-02 | 36.57 | $36.48 | 13240 |
| 2025-04-01 | 36.58 | $36.34 | 6900 |
| 2025-03-31 | 36.61 | $36.26 | 31145 |
| 2025-03-28 | 36.64 | $36.02 | 5502 |
| 2025-03-27 | 36.71 | $36.61 | 14600 |
| 2025-03-26 | 36.72 | $36.71 | 12313 |
| 2025-03-25 | 36.72 | $36.98 | 5100 |
| 2025-03-24 | 36.69 | $36.90 | 5200 |
| 2025-03-21 | 36.67 | $36.44 | 8542 |
| 2025-03-20 | 36.70 | $36.45 | 5300 |
| 2025-03-19 | 36.72 | $36.53 | 30102 |
| 2025-03-18 | 36.74 | $36.23 | 2600 |
| 2025-03-17 | 36.80 | $36.55 | 4424 |
| 2025-03-14 | 36.82 | $36.37 | 4343 |
| 2025-03-13 | 36.87 | $35.85 | 6306 |
| 2025-03-12 | 36.98 | $36.19 | 18200 |
| 2025-03-11 | 37.06 | $36.12 | 102300 |
| 2025-03-10 | 37.16 | $36.25 | 22117 |
| 2025-03-07 | 37.26 | $36.89 | 4500 |
| 2025-03-06 | 37.29 | $36.75 | 16200 |
| 2025-03-05 | 37.35 | $37.11 | 11200 |
| 2025-03-04 | 37.38 | $36.89 | 5919 |
| 2025-03-03 | 37.43 | $37.07 | 12200 |
| 2025-02-28 | 37.47 | $37.41 | 8200 |
| 2025-02-27 | 37.47 | $37.15 | 3900 |
| 2025-02-26 | 37.51 | $37.38 | 36000 |
| 2025-02-25 | 37.52 | $37.43 | 78600 |
| 2025-02-24 | 37.53 | $37.52 | 19200 |
| 2025-02-21 | 37.53 | $37.56 | 103300 |
| 2025-02-20 | 37.53 | $37.76 | 30902 |
| 2025-02-19 | 37.50 | $37.41 | 48700 |
| 2025-02-18 | 37.51 | $37.74 | 1100 |
| 2025-02-14 | 37.49 | $37.79 | 11910 |
| 2025-02-13 | 37.45 | $37.69 | 299420 |
| 2025-02-12 | 37.43 | $37.58 | 4807 |
| 2025-02-11 | 37.41 | $37.58 | 17300 |
| 2025-02-10 | 37.40 | $37.56 | 5109 |
| 2025-02-07 | 37.38 | $37.52 | 45137 |
| 2025-02-06 | 37.36 | $37.60 | 12207 |
| 2025-02-05 | 37.34 | $37.48 | 17417 |
| 2025-02-04 | 37.33 | $37.50 | 8900 |
| 2025-02-03 | 37.31 | $37.39 | 43526 |
| 2025-01-31 | 37.30 | $37.48 | 9036 |
| 2025-01-30 | 37.28 | $37.29 | 2700 |
| 2025-01-29 | 37.28 | $37.47 | 8414 |
| 2025-01-28 | 37.26 | $37.50 | 22100 |
| 2025-01-27 | 37.23 | $37.36 | 9544 |
| 2025-01-24 | 37.22 | $37.58 | 5425 |
| 2025-01-23 | 37.18 | $37.57 | 85400 |
| 2025-01-22 | 37.14 | $37.51 | 10200 |
| 2025-01-21 | 37.10 | $37.47 | 51700 |
| 2025-01-17 | 37.06 | $37.28 | 11741 |
| 2025-01-16 | 37.04 | $37.18 | 7740 |
| 2025-01-15 | 37.02 | $37.23 | 17900 |
| 2025-01-14 | 37.00 | $36.89 | 5020 |
| 2025-01-13 | 37.01 | $36.87 | 15219 |
| 2025-01-10 | 37.03 | $36.83 | 17842 |
| 2025-01-08 | 37.05 | $37.06 | 4900 |
| 2025-01-07 | 37.05 | $37.02 | 12600 |
| 2025-01-06 | 37.05 | $37.18 | 21100 |
| 2025-01-03 | 37.04 | $37.12 | 5700 |
| 2025-01-02 | 37.03 | $36.90 | 17124 |
| 2024-12-31 | 37.04 | $36.89 | 10100 |
| 2024-12-30 | 37.06 | $36.96 | 7209 |
| 2024-12-27 | 37.07 | $37.13 | 23119 |
| 2024-12-26 | 37.06 | $37.26 | 13922 |
| 2024-12-24 | 37.04 | $37.23 | 3500 |
| 2024-12-23 | 37.02 | $37.08 | 53800 |
| 2024-12-20 | 37.02 | $36.94 | 14400 |
| 2024-12-19 | 37.03 | $36.73 | 12800 |
| 2024-12-18 | 37.06 | $36.80 | 7500 |
| 2024-12-17 | 37.08 | $37.21 | 15800 |
| 2024-12-16 | 37.07 | $37.21 | 6032 |
| 2024-12-13 | 37.06 | $37.20 | 2300 |
| 2024-12-12 | 37.04 | $37.20 | 15614 |
| 2024-12-11 | 37.03 | $37.25 | 8100 |
| 2024-12-10 | 37.00 | $37.13 | 14531 |
| 2024-12-09 | 36.99 | $37.14 | 1418 |
| 2024-12-06 | 36.97 | $37.27 | 8013 |
| 2024-12-05 | 36.94 | $37.21 | 10620 |
| 2024-12-04 | 36.91 | $37.25 | 4700 |
| 2024-12-03 | 36.88 | $37.15 | 146300 |
| 2024-12-02 | 36.85 | $37.13 | 18500 |
| 2024-11-29 | 36.82 | $37.13 | 1934 |
| 2024-11-27 | 36.79 | $37.06 | 3215 |
| 2024-11-26 | 36.76 | $37.09 | 17900 |
| 2024-11-25 | 36.72 | $36.80 | 22906 |
| 2024-11-22 | 36.71 | $36.93 | 13000 |
| 2024-11-21 | 36.69 | $36.86 | 6606 |
| 2024-11-20 | 36.67 | $36.79 | 10816 |
| 2024-11-19 | 36.66 | $36.82 | 19600 |
| 2024-11-18 | 36.64 | $36.77 | 32000 |
| 2024-11-15 | 36.63 | $36.71 | 149700 |
| 2024-11-14 | 36.62 | $36.88 | 7831 |
| 2024-11-13 | 36.59 | $36.94 | 4024 |
| 2024-11-12 | 36.56 | $36.92 | 1811 |
| 2024-11-11 | 36.52 | $36.94 | 4213 |
| 2024-11-08 | 36.47 | $36.93 | 3600 |
| 2024-11-07 | 36.43 | $36.88 | 41319 |
| 2024-11-06 | 36.38 | $36.74 | 95900 |
| 2024-11-05 | 36.34 | $36.39 | 5400 |
| 2024-11-04 | 36.34 | $36.22 | 185531 |
| 2024-11-01 | 36.35 | $36.24 | 5500 |
| 2024-10-31 | 36.36 | $36.18 | 43800 |
| 2024-10-30 | 36.38 | $36.44 | 34410 |
| 2024-10-29 | 36.37 | $36.56 | 32904 |
| 2024-10-28 | 36.35 | $36.56 | 60322 |
| 2024-10-25 | 36.33 | $36.47 | 4327 |
| 2024-10-24 | 36.32 | $36.49 | 132137 |
| 2024-10-23 | 36.30 | $36.38 | 30940 |
| 2024-10-22 | 36.29 | $36.55 | 25449 |
| 2024-10-21 | 36.26 | $36.51 | 1400 |
| 2024-10-18 | 36.23 | $36.55 | 4713 |
| 2024-10-17 | 36.20 | $36.48 | 2218 |
| 2024-10-16 | 36.17 | $36.47 | 1200 |
| 2024-10-15 | 36.14 | $36.39 | 12536 |
| 2024-10-14 | 36.11 | $36.45 | 6400 |
| 2024-10-11 | 36.08 | $36.35 | 4800 |
| 2024-10-10 | 36.05 | $36.28 | 3600 |
| 2024-10-09 | 36.03 | $36.32 | 1700 |
| 2024-10-08 | 35.99 | $36.19 | 6214 |
| 2024-10-07 | 35.97 | $36.02 | 5234 |
| 2024-10-04 | 35.97 | $36.19 | 4700 |
| 2024-10-03 | 35.95 | $36.05 | 96047 |
| 2024-10-02 | 35.93 | $36.14 | 3700 |
| 2024-10-01 | 35.91 | $36.09 | 4400 |
| 2024-09-30 | 35.89 | $36.24 | 10900 |
| 2024-09-27 | 35.86 | $36.21 | 12400 |
| 2024-09-26 | 35.82 | $36.18 | 8106 |
| 2024-09-25 | 35.78 | $36.18 | 150704 |
| 2024-09-24 | 35.74 | $36.19 | 5635 |
| 2024-09-23 | 35.69 | $36.18 | 194826 |
| 2024-09-20 | 35.64 | $36.06 | 19300 |
| 2024-09-19 | 35.60 | $36.06 | 38300 |
| 2024-09-18 | 35.55 | $35.85 | 2200 |
| 2024-09-17 | 35.52 | $35.82 | 9023 |
| 2024-09-16 | 35.49 | $35.81 | 10713 |
| 2024-09-13 | 35.45 | $35.83 | 2900 |
| 2024-09-12 | 35.41 | $35.66 | 6722 |
| 2024-09-11 | 35.39 | $35.57 | 5902 |
| 2024-09-10 | 35.37 | $35.36 | 5942 |
| 2024-09-09 | 35.37 | $35.27 | 4144 |
| 2024-09-06 | 35.38 | $35.05 | 24638 |
| 2024-09-05 | 35.42 | $35.34 | 10800 |
| 2024-09-04 | 35.42 | $35.43 | 6336 |
| 2024-09-03 | 35.42 | $35.41 | 6510 |
| 2024-08-30 | 35.42 | $35.82 | 21100 |
| 2024-08-29 | 35.38 | $35.62 | 12200 |
| 2024-08-28 | 35.36 | $35.60 | 7100 |
| 2024-08-27 | 35.33 | $35.76 | 32946 |
| 2024-08-26 | 35.29 | $35.68 | 1800 |
| 2024-08-23 | 35.24 | $35.73 | 16433 |
| 2024-08-22 | 35.19 | $35.55 | 35200 |
| 2024-08-21 | 35.16 | $35.68 | 9900 |
| 2024-08-20 | 35.10 | $35.59 | 7800 |
| 2024-08-19 | 35.05 | $35.68 | 22908 |
| 2024-08-16 | 34.98 | $35.48 | 5929 |
| 2024-08-15 | 34.93 | $35.43 | 8500 |
| 2024-08-14 | 34.88 | $35.18 | 6209 |
| 2024-08-13 | 34.85 | $35.07 | 140800 |
| 2024-08-12 | 34.82 | $34.79 | 14500 |
| 2024-08-09 | 34.83 | $34.74 | 48938 |
| 2024-08-08 | 34.83 | $34.62 | 41400 |
| 2024-08-07 | 34.86 | $34.21 | 25300 |
| 2024-08-06 | 34.92 | $34.36 | 75524 |
| 2024-08-05 | 34.98 | $34.21 | 37100 |
| 2024-08-02 | 35.07 | $34.66 | 10400 |
| 2024-08-01 | 35.11 | $34.99 | 74541 |
| 2024-07-31 | 35.12 | $35.27 | 7648 |
| 2024-07-30 | 35.11 | $35.01 | 11023 |
| 2024-07-29 | 35.12 | $35.08 | 174808 |
| 2024-07-26 | 35.12 | $35.02 | 8705 |
| 2024-07-25 | 35.13 | $34.83 | 28300 |
| 2024-07-24 | 35.16 | $34.93 | 8200 |
| 2024-07-23 | 35.19 | $34.90 | 29100 |
| 2024-07-22 | 35.22 | $35.32 | 16994 |
| 2024-07-19 | 35.20 | $35.14 | 47671 |
| 2024-07-18 | 35.21 | $35.25 | 4797 |
| 2024-07-17 | 35.21 | $35.37 | 3120 |
| 2024-07-16 | 35.19 | $35.58 | 4624 |
| 2024-07-15 | 35.15 | $35.48 | 2095 |
| 2024-07-12 | 35.11 | $35.49 | 6207 |
| 2024-07-11 | 35.07 | $35.40 | 2935 |
| 2024-07-10 | 35.04 | $35.47 | 16284 |
| 2024-07-09 | 34.99 | $35.34 | 5607 |
| 2024-07-08 | 34.96 | $35.32 | 5166 |
| 2024-07-05 | 34.92 | $35.35 | 29382 |
| 2024-07-03 | 34.87 | $35.20 | 3793 |
| 2024-07-02 | 34.84 | $35.13 | 40767 |
| 2024-07-01 | 34.81 | $35.05 | 25635 |
| 2024-06-28 | 34.78 | $34.99 | 4175 |
| 2024-06-27 | 34.76 | $34.99 | 3186 |
| 2024-06-26 | 34.74 | $34.98 | 11807 |
| 2024-06-25 | 34.71 | $34.99 | 4573 |
| 2024-06-24 | 34.68 | $34.90 | 1.2M |
| 2024-06-21 | 34.66 | $34.90 | 64651 |
| 2024-06-20 | 34.64 | $34.96 | 56718 |
| 2024-06-18 | 34.60 | $34.96 | 67774 |
| 2024-06-17 | 34.57 | $34.97 | 59630 |
| 2024-06-14 | 34.52 | $34.84 | 104398 |
| 2024-06-13 | 34.49 | $34.86 | 83172 |
| 2024-06-12 | 34.45 | $34.79 | 169947 |
| 2024-06-11 | 34.42 | $34.66 | 108251 |
| 2024-06-10 | 34.39 | $34.63 | 101268 |
| 2024-06-07 | 34.36 | $34.58 | 125935 |
| 2024-06-06 | 34.34 | $34.59 | 228400 |
| 2024-06-05 | 34.32 | $34.59 | 94404 |
| 2024-06-04 | 34.29 | $34.37 | 189405 |
| 2024-06-03 | 34.28 | $34.33 | 273662 |
| 2024-05-31 | 34.27 | $34.27 | 92502 |
| 2024-05-30 | 34.27 | $34.26 | 133875 |
| 2024-05-29 | 34.27 | $34.26 | 116108 |
| 2024-05-28 | 34.27 | $34.35 | 211237 |
| 2024-05-24 | 34.27 | $34.40 | 215877 |
| 2024-05-23 | 34.25 | $34.23 | 271062 |
| 2024-05-22 | 34.25 | $34.33 | 380209 |
| 2024-05-21 | 34.25 | $34.43 | 1.5M |
| 2024-05-20 | 34.23 | $34.40 | 1.1M |
| 2024-05-17 | 34.21 | $34.33 | 442642 |
| 2024-05-16 | 34.20 | $34.31 | 128950 |
| 2024-05-15 | 34.18 | $34.31 | 360372 |
| 2024-05-14 | 34.17 | $34.30 | 28870 |
| 2024-05-13 | 34.16 | $34.30 | 77190 |
| 2024-05-10 | 34.14 | $34.29 | 6256 |
| 2024-05-09 | 34.13 | $34.26 | 2742 |
| 2024-05-08 | 34.11 | $34.30 | 807 |
| 2024-05-07 | 34.09 | $34.22 | 12012 |
| 2024-05-06 | 34.08 | $34.23 | 1004 |
| 2024-05-03 | 34.07 | $34.22 | 2191 |
| 2024-05-02 | 34.05 | $34.17 | 63 |
| 2024-05-01 | 34.04 | $33.99 | 4900 |
| 2024-04-30 | 34.04 | $34.15 | 2020 |
| 2024-04-29 | 34.03 | $34.15 | 699 |
| 2024-04-26 | 34.02 | $34.16 | 4711 |
| 2024-04-25 | 34.00 | $34.10 | 1476 |
| 2024-04-24 | 33.99 | $34.11 | 38 |
| 2024-04-23 | 33.98 | $34.10 | 3737 |
| 2024-04-22 | 33.97 | $34.05 | 19725 |
| 2024-04-19 | 33.96 | $33.93 | 679 |
| 2024-04-18 | 33.96 | $33.97 | 5267 |
| 2024-04-17 | 33.96 | $33.96 | 3198 |
| 2024-04-16 | 33.96 | $33.99 | 668 |
| 2024-04-15 | 33.96 | $33.97 | 1345 |
| 2024-04-12 | 33.96 | $34.02 | 58333 |
| 2024-04-11 | 33.95 | $34.04 | 4446 |
| 2024-04-10 | 33.94 | $34.00 | 1773 |
| 2024-04-09 | 33.93 | $34.02 | 3756 |
| 2024-04-08 | 33.92 | $34.01 | 1255 |
| 2024-04-05 | 33.92 | $33.99 | 2242 |
| 2024-04-04 | 33.91 | $33.95 | 905 |
| 2024-04-03 | 33.90 | $34.00 | 1460 |
| 2024-04-02 | 33.89 | $33.99 | 1859 |
| 2024-04-01 | 33.88 | $34.00 | 3901 |
| 2024-03-28 | 33.87 | $34.00 | 5324 |
| 2024-03-27 | 33.86 | $33.98 | 12521 |
| 2024-03-26 | 33.84 | $33.96 | 2452 |
| 2024-03-25 | 33.83 | $33.96 | 4816 |
| 2024-03-22 | 33.82 | $33.95 | 2262 |
| 2024-03-21 | 33.80 | $33.93 | 8515 |
| 2024-03-20 | 33.79 | $33.93 | 5876 |
| 2024-03-19 | 33.77 | $33.90 | 20156 |
| 2024-03-18 | 33.76 | $33.86 | 2560 |
| 2024-03-15 | 33.75 | $33.84 | 2389 |
| 2024-03-14 | 33.74 | $33.85 | 2120 |
| 2024-03-13 | 33.73 | $33.86 | 7227 |
| 2024-03-12 | 33.72 | $33.89 | 2185 |
| 2024-03-11 | 33.70 | $33.81 | 1259 |
| 2024-03-08 | 33.69 | $33.83 | 8087 |
| 2024-03-07 | 33.67 | $33.87 | 104999 |
| 2024-03-06 | 33.65 | $33.79 | 93724 |
| 2024-03-05 | 33.64 | $33.79 | 169674 |
| 2024-03-04 | 33.62 | $33.84 | 144788 |
| 2024-03-01 | 33.60 | $33.81 | 3402 |
| 2024-02-29 | 33.58 | $33.77 | 11773 |
| 2024-02-28 | 33.55 | $33.74 | 1026 |
| 2024-02-27 | 33.54 | $33.73 | 1557 |
| 2024-02-26 | 33.51 | $33.74 | 1539 |
| 2024-02-23 | 33.49 | $33.73 | 2321 |
| 2024-02-22 | 33.47 | $33.72 | 28298 |
| 2024-02-21 | 33.44 | $33.59 | 127461 |
| 2024-02-20 | 33.42 | $33.55 | 7434 |
| 2024-02-16 | 33.41 | $33.62 | 75585 |
| 2024-02-15 | 33.39 | $33.59 | 24241 |
| 2024-02-14 | 33.37 | $33.54 | 3120 |
| 2024-02-13 | 33.35 | $33.45 | 6491 |
| 2024-02-12 | 33.34 | $33.56 | 15632 |
| 2024-02-09 | 33.31 | $33.60 | 6478 |
| 2024-02-08 | 33.28 | $33.56 | 857 |
| 2024-02-07 | 33.26 | $33.55 | 6220 |
| 2024-02-06 | 33.22 | $33.49 | 1826 |
| 2024-02-05 | 33.20 | $33.47 | 112784 |
| 2024-02-02 | 33.17 | $33.48 | 3601 |
| 2024-02-01 | 33.13 | $33.37 | 679 |
| 2024-01-31 | 33.11 | $33.22 | 729 |
| 2024-01-30 | 33.10 | $33.36 | 4293 |
| 2024-01-29 | 33.07 | $33.37 | 7332 |
| 2024-01-26 | 33.04 | $33.34 | 12656 |
| 2024-01-25 | 33.01 | $33.30 | 7250 |
| 2024-01-24 | 32.98 | $33.30 | 9274 |
| 2024-01-23 | 32.94 | $33.33 | 19635 |
| 2024-01-22 | 32.90 | $33.21 | 15747 |
| 2024-01-19 | 32.87 | $33.23 | 8956 |
| 2024-01-18 | 32.83 | $33.05 | 5253 |
| 2024-01-17 | 32.81 | $32.89 | 46930 |
| 2024-01-16 | 32.80 | $32.97 | 29229 |
| 2024-01-12 | 32.78 | $33.05 | 49037 |
| 2024-01-11 | 32.75 | $33.00 | 1563 |
| 2024-01-10 | 32.73 | $33.01 | 3680 |
| 2024-01-09 | 32.70 | $32.94 | 11157 |
| 2024-01-08 | 32.67 | $32.95 | 2998 |
| 2024-01-05 | 32.64 | $32.76 | 5442 |
| 2024-01-04 | 32.63 | $32.71 | 2530 |
| 2024-01-03 | 32.62 | $32.73 | 2143 |
| 2024-01-02 | 32.61 | $32.84 | 6722 |
| 2023-12-29 | 32.58 | $32.90 | 6514 |
| 2023-12-28 | 32.55 | $32.91 | 8547 |
| 2023-12-27 | 32.51 | $32.88 | 2529 |
| 2023-12-26 | 32.48 | $32.84 | 2127 |
| 2023-12-22 | 32.44 | $32.80 | 38132 |
| 2023-12-21 | 32.40 | $32.76 | 4568 |
| 2023-12-20 | 32.36 | $32.65 | 25132 |
| 2023-12-19 | 32.33 | $32.81 | 9521 |
| 2023-12-18 | 32.28 | $32.80 | 5654 |
| 2023-12-15 | 32.23 | $32.74 | 23797 |
| 2023-12-14 | 32.17 | $32.70 | 10449 |
| 2023-12-13 | 32.12 | $32.66 | 4655 |
| 2023-12-12 | 32.06 | $32.48 | 5099 |
| 2023-12-11 | 32.01 | $32.41 | 915 |
| 2023-12-08 | 31.97 | $32.30 | 22017 |
| 2023-12-07 | 31.94 | $32.26 | 5225 |
| 2023-12-06 | 31.90 | $32.12 | 1982 |
| 2023-12-05 | 31.88 | $32.18 | 2232 |
| 2023-12-04 | 31.85 | $32.19 | 14015 |
| 2023-12-01 | 31.81 | $32.28 | 4569 |
| 2023-11-30 | 31.76 | $32.18 | 732 |
| 2023-11-29 | 31.72 | $32.11 | 444 |
| 2023-11-28 | 31.68 | $32.10 | 6467 |
| 2023-11-27 | 31.63 | $32.10 | 2317 |
| 2023-11-24 | 31.59 | $32.12 | 1094 |
| 2023-11-22 | 31.53 | $32.10 | 2842 |
| 2023-11-21 | 31.47 | $32.04 | 2982 |
| 2023-11-20 | 31.41 | $32.06 | 3220 |
| 2023-11-17 | 31.34 | $31.93 | 746 |
| 2023-11-16 | 31.28 | $31.87 | 2752 |
| 2023-11-15 | 31.22 | $31.87 | 2952 |
| 2023-11-14 | 31.15 | $31.84 | 1772 |
| 2023-11-13 | 31.08 | $31.52 | 3217 |
| 2023-11-10 | 31.03 | $31.52 | 4207 |
| 2023-11-09 | 30.98 | $31.21 | 767 |
| 2023-11-08 | 30.95 | $31.38 | 2058 |
| 2023-11-07 | 30.91 | $31.35 | 4045 |
| 2023-11-06 | 30.86 | $31.29 | 17563 |
| 2023-11-03 | 30.81 | $31.27 | 3050 |
| 2023-11-02 | 30.77 | $31.05 | 4777 |
| 2023-11-01 | 30.74 | $30.70 | 4638 |
| 2023-10-31 | 30.74 | $30.55 | 1787 |
| 2023-10-30 | 30.76 | $30.47 | 1883 |
| 2023-10-27 | 30.79 | $30.17 | 22530 |
| 2023-10-26 | 30.85 | $30.26 | 3410 |
| 2023-10-25 | 30.92 | $30.51 | 2733 |
| 2023-10-24 | 30.96 | $30.77 | 83321 |
| 2023-10-23 | 30.98 | $30.64 | 6831 |
| 2023-10-20 | 31.02 | $30.62 | 1844 |
| 2023-10-19 | 31.06 | $30.90 | 4226 |
| 2023-10-18 | 31.07 | $31.00 | 1395 |
| 2023-10-17 | 31.08 | $31.23 | 4110 |
| 2023-10-16 | 31.07 | $31.26 | 1464 |
| 2023-10-13 | 31.05 | $31.05 | 5513 |
| 2023-10-12 | 31.05 | $31.13 | 3224 |
| 2023-10-11 | 31.04 | $31.23 | 637 |
| 2023-10-10 | 31.02 | $31.16 | 2127 |
| 2023-10-09 | 31.00 | $31.05 | 6736 |
| 2023-10-06 | 31.00 | $30.97 | 33833 |
| 2023-10-05 | 31.00 | $30.74 | 3259 |
| 2023-10-04 | 31.03 | $30.78 | 74 |
| 2023-10-03 | 31.05 | $30.61 | 1821 |
| 2023-10-02 | 31.10 | $30.85 | 4813 |
| 2023-09-29 | 31.13 | $30.85 | 474 |
| 2023-09-28 | 31.16 | $30.89 | 1398 |
| 2023-09-27 | 31.18 | $30.77 | 3316 |
| 2023-09-26 | 31.23 | $30.74 | 6281 |
| 2023-09-25 | 31.28 | $31.02 | 7676 |
| 2023-09-22 | 31.31 | $30.96 | 2043 |
| 2023-09-21 | 31.34 | $31.00 | 24359 |
| 2023-09-20 | 31.38 | $31.22 | 5278 |
| 2023-09-19 | 31.39 | $31.37 | 11786 |
| 2023-09-18 | 31.40 | $31.40 | 16962 |
| 2023-09-15 | 31.40 | $31.39 | 12343 |
| 2023-09-14 | 31.40 | $31.58 | 1081 |
| 2023-09-13 | 31.38 | $31.44 | 83871 |
| 2023-09-12 | 31.37 | $31.40 | 13226 |
| 2023-09-11 | 31.37 | $31.51 | 16387 |
| 2023-09-08 | 31.35 | $31.39 | 6426 |
| 2023-09-07 | 31.35 | $31.35 | 6327 |
| 2023-09-06 | 31.35 | $31.41 | 5450 |
| 2023-09-05 | 31.34 | $31.49 | 812 |
| 2023-09-01 | 31.33 | $31.58 | 12691 |
| 2023-08-31 | 31.30 | $31.53 | 139293 |
| 2023-08-30 | 31.28 | $31.54 | 3373 |
| 2023-08-29 | 31.25 | $31.44 | 9457 |
| 2023-08-28 | 31.23 | $31.23 | 6086 |
| 2023-08-25 | 31.23 | $31.17 | 7246 |
| 2023-08-24 | 31.23 | $31.06 | 6355 |
| 2023-08-23 | 31.25 | $31.25 | 9327 |
| 2023-08-22 | 31.25 | $31.09 | 3230 |
| 2023-08-21 | 31.27 | $31.13 | 13260 |
| 2023-08-18 | 31.28 | $31.01 | 28540 |
| 2023-08-17 | 31.31 | $31.01 | 2596 |
| 2023-08-16 | 31.35 | $31.14 | 18848 |
| 2023-08-15 | 31.37 | $31.23 | 350037 |
| 2023-08-14 | 31.38 | $31.38 | 7491 |
| 2023-08-11 | 31.38 | $31.35 | 11211 |
| 2023-08-10 | 31.38 | $31.29 | 7416 |
| 2023-08-09 | 31.39 | $31.32 | 5284 |
| 2023-08-08 | 31.40 | $31.38 | 3607 |
| 2023-08-07 | 31.40 | $31.44 | 1515 |
| 2023-08-04 | 31.40 | $31.33 | 2368 |
| 2023-08-03 | 31.41 | $31.35 | 6937 |
| 2023-08-02 | 31.41 | $31.37 | 5604 |
| 2023-08-01 | 31.42 | $31.62 | 6771 |
| 2023-07-31 | 31.40 | $31.63 | 2657 |
| 2023-07-28 | 31.37 | $31.64 | 25693 |
| 2023-07-27 | 31.34 | $31.49 | 1789 |
| 2023-07-26 | 31.33 | $31.55 | 4262 |
| 2023-07-25 | 31.30 | $31.60 | 5167 |
| 2023-07-24 | 31.27 | $31.55 | 711 |
| 2023-07-21 | 31.24 | $31.46 | 2369 |
| 2023-07-20 | 31.22 | $31.46 | 9236 |
| 2023-07-19 | 31.19 | $31.59 | 4492 |
| 2023-07-18 | 31.15 | $31.52 | 6923 |
| 2023-07-17 | 31.11 | $31.43 | 3984 |
| 2023-07-14 | 31.08 | $31.41 | 2762 |
| 2023-07-13 | 31.04 | $31.47 | 5891 |
| 2023-07-12 | 31.00 | $31.34 | 13696 |
| 2023-07-11 | 30.96 | $31.20 | 4461 |
| 2023-07-10 | 30.94 | $31.09 | 11645 |
| 2023-07-07 | 30.92 | $31.06 | 11418 |
| 2023-07-06 | 30.91 | $31.07 | 19679 |
| 2023-07-05 | 30.89 | $31.20 | 6196 |
| 2023-07-03 | 30.86 | $31.23 | 400 |
| 2023-06-30 | 30.82 | $31.24 | 7832 |
| 2023-06-29 | 30.78 | $31.01 | 7885 |
| 2023-06-28 | 30.75 | $30.96 | 18252 |
| 2023-06-27 | 30.73 | $30.96 | 7993 |
| 2023-06-26 | 30.71 | $30.80 | 11761 |
| 2023-06-23 | 30.70 | $30.85 | 9713 |
| 2023-06-22 | 30.68 | $30.93 | 12088 |
| 2023-06-21 | 30.66 | $30.88 | 463163 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.11
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.70
Average
36.74
Maximum
43.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.11 | $42.98 | 25418 |
| 2026-07-17 | 43.11 | $43.00 | 41640 |
| 2026-07-16 | 43.12 | $43.24 | 6300 |
| 2026-07-15 | 43.09 | $43.34 | 25925 |
| 2026-07-14 | 43.06 | $43.25 | 8322 |
| 2026-07-13 | 43.04 | $43.16 | 6540 |
| 2026-07-10 | 43.02 | $43.35 | 32140 |
| 2026-07-09 | 42.98 | $43.22 | 12942 |
| 2026-07-08 | 42.95 | $43.06 | 26226 |
| 2026-07-07 | 42.93 | $43.08 | 582000 |
| 2026-07-06 | 42.90 | $43.17 | 27400 |
| 2026-07-02 | 42.87 | $43.04 | 66800 |
| 2026-07-01 | 42.86 | $43.01 | 34643 |
| 2026-06-30 | 42.84 | $43.04 | 53606 |
| 2026-06-29 | 42.83 | $42.93 | 21213 |
| 2026-06-26 | 42.82 | $42.65 | 72624 |
| 2026-06-25 | 42.85 | $42.68 | 36648 |
| 2026-06-24 | 42.87 | $42.70 | 1.0M |
| 2026-06-23 | 42.89 | $42.68 | 794700 |
| 2026-06-22 | 42.92 | $43.00 | 22100 |
| 2026-06-18 | 42.91 | $43.06 | 30809 |
| 2026-06-17 | 42.90 | $42.77 | 26805 |
| 2026-06-16 | 42.91 | $43.11 | 34144 |
| 2026-06-15 | 42.89 | $43.20 | 65700 |
| 2026-06-12 | 42.86 | $42.82 | 60300 |
| 2026-06-11 | 42.86 | $42.69 | 56200 |
| 2026-06-10 | 42.88 | $42.33 | 81207 |
| 2026-06-09 | 42.93 | $42.66 | 75500 |
| 2026-06-08 | 42.95 | $42.71 | 60500 |
| 2026-06-05 | 42.96 | $42.69 | 93900 |
| 2026-06-04 | 42.98 | $43.22 | 76600 |
| 2026-06-03 | 42.94 | $43.12 | 84300 |
| 2026-06-02 | 42.91 | $43.27 | 45800 |
| 2026-06-01 | 42.86 | $43.17 | 239300 |
| 2026-05-29 | 42.82 | $43.22 | 61800 |
| 2026-05-28 | 42.77 | $43.15 | 83200 |
| 2026-05-27 | 42.72 | $42.91 | 313916 |
| 2026-05-26 | 42.69 | $43.01 | 90900 |
| 2026-05-22 | 42.66 | $42.89 | 64600 |
| 2026-05-21 | 42.63 | $42.78 | 118900 |
| 2026-05-20 | 42.61 | $42.75 | 114320 |
| 2026-05-19 | 42.59 | $42.46 | 402610 |
| 2026-05-18 | 42.59 | $42.67 | 346744 |
| 2026-05-15 | 42.58 | $42.66 | 2.3M |
| 2026-05-14 | 42.57 | $42.67 | 501900 |
| 2026-05-13 | 42.55 | $42.61 | 100800 |
| 2026-05-12 | 42.54 | $42.63 | 45031 |
| 2026-05-11 | 42.52 | $42.61 | 14400 |
| 2026-05-08 | 42.50 | $42.62 | 13800 |
| 2026-05-07 | 42.48 | $42.61 | 17200 |
| 2026-05-06 | 42.46 | $42.61 | 24229 |
| 2026-05-05 | 42.44 | $42.59 | 3305 |
| 2026-05-04 | 42.41 | $42.57 | 9928 |
| 2026-05-01 | 42.37 | $42.53 | 24048 |
| 2026-04-30 | 42.34 | $42.54 | 10900 |
| 2026-04-29 | 42.30 | $42.50 | 7824 |
| 2026-04-28 | 42.25 | $42.28 | 35900 |
| 2026-04-27 | 42.22 | $42.50 | 28500 |
| 2026-04-24 | 42.15 | $42.45 | 38300 |
| 2026-04-23 | 42.09 | $42.37 | 18300 |
| 2026-04-22 | 42.03 | $42.41 | 9313 |
| 2026-04-21 | 41.95 | $42.36 | 7000 |
| 2026-04-20 | 41.88 | $42.39 | 16800 |
| 2026-04-17 | 41.79 | $42.43 | 8429 |
| 2026-04-16 | 41.70 | $42.31 | 39500 |
| 2026-04-15 | 41.61 | $42.29 | 7901 |
| 2026-04-14 | 41.52 | $42.24 | 4100 |
| 2026-04-13 | 41.44 | $42.13 | 4500 |
| 2026-04-10 | 41.35 | $42.00 | 4825 |
| 2026-04-09 | 41.28 | $42.00 | 3900 |
| 2026-04-08 | 41.21 | $41.87 | 4135 |
| 2026-04-07 | 41.14 | $41.40 | 1742 |
| 2026-04-06 | 41.12 | $41.43 | 4438 |
| 2026-04-02 | 41.10 | $41.32 | 8639 |
| 2026-04-01 | 41.09 | $41.29 | 4100 |
| 2026-03-31 | 41.08 | $41.06 | 15100 |
| 2026-03-30 | 41.10 | $40.48 | 48202 |
| 2026-03-27 | 41.18 | $40.54 | 17108 |
| 2026-03-26 | 41.25 | $40.86 | 20242 |
| 2026-03-25 | 41.30 | $41.23 | 12600 |
| 2026-03-24 | 41.32 | $41.09 | 2500 |
| 2026-03-23 | 41.36 | $41.23 | 4921 |
| 2026-03-20 | 41.38 | $40.97 | 3826 |
| 2026-03-19 | 41.43 | $41.29 | 14300 |
| 2026-03-18 | 41.45 | $41.24 | 6000 |
| 2026-03-17 | 41.48 | $41.47 | 12002 |
| 2026-03-16 | 41.48 | $41.37 | 7740 |
| 2026-03-13 | 41.50 | $41.18 | 2000 |
| 2026-03-12 | 41.53 | $41.33 | 20430 |
| 2026-03-11 | 41.55 | $41.52 | 3030 |
| 2026-03-10 | 41.56 | $41.46 | 3449 |
| 2026-03-09 | 41.57 | $41.55 | 3500 |
| 2026-03-06 | 41.57 | $41.30 | 2200 |
| 2026-03-05 | 41.60 | $41.59 | 2658 |
| 2026-03-04 | 41.59 | $41.64 | 5136 |
| 2026-03-03 | 41.59 | $41.55 | 11445 |
| 2026-03-02 | 41.59 | $41.63 | 1942 |
| 2026-02-27 | 41.58 | $41.62 | 26200 |
| 2026-02-26 | 41.57 | $41.69 | 87200 |
| 2026-02-25 | 41.56 | $41.78 | 7439 |
| 2026-02-24 | 41.54 | $41.58 | 3348 |
| 2026-02-23 | 41.53 | $41.51 | 30609 |
| 2026-02-20 | 41.54 | $41.62 | 30309 |
| 2026-02-19 | 41.53 | $41.52 | 3100 |
| 2026-02-18 | 41.53 | $41.57 | 4900 |
| 2026-02-17 | 41.52 | $41.49 | 2929 |
| 2026-02-13 | 41.53 | $41.43 | 2600 |
| 2026-02-12 | 41.54 | $41.43 | 3100 |
| 2026-02-11 | 41.54 | $41.61 | 8713 |
| 2026-02-10 | 41.53 | $41.61 | 18311 |
| 2026-02-09 | 41.52 | $41.64 | 2000 |
| 2026-02-06 | 41.51 | $41.62 | 4900 |
| 2026-02-05 | 41.50 | $41.31 | 22412 |
| 2026-02-04 | 41.52 | $41.45 | 8623 |
| 2026-02-03 | 41.52 | $41.51 | 13700 |
| 2026-02-02 | 41.52 | $41.65 | 24200 |
| 2026-01-30 | 41.50 | $41.54 | 25619 |
| 2026-01-29 | 41.49 | $41.56 | 5200 |
| 2026-01-28 | 41.48 | $41.58 | 6800 |
| 2026-01-27 | 41.47 | $41.59 | 16416 |
| 2026-01-26 | 41.45 | $41.60 | 30501 |
| 2026-01-23 | 41.43 | $41.51 | 47100 |
| 2026-01-22 | 41.42 | $41.49 | 16610 |
| 2026-01-21 | 41.41 | $41.42 | 46500 |
| 2026-01-20 | 41.41 | $41.23 | 15900 |
| 2026-01-16 | 41.42 | $41.48 | 12634 |
| 2026-01-15 | 41.41 | $41.48 | 14500 |
| 2026-01-14 | 41.39 | $41.43 | 2633 |
| 2026-01-13 | 41.38 | $41.48 | 7100 |
| 2026-01-12 | 41.36 | $41.51 | 7312 |
| 2026-01-09 | 41.34 | $41.54 | 10000 |
| 2026-01-08 | 41.31 | $41.42 | 5719 |
| 2026-01-07 | 41.29 | $41.41 | 5143 |
| 2026-01-06 | 41.27 | $41.44 | 8600 |
| 2026-01-05 | 41.24 | $41.37 | 4809 |
| 2026-01-02 | 41.22 | $41.31 | 11600 |
| 2025-12-31 | 41.21 | $41.29 | 2649 |
| 2025-12-30 | 41.19 | $41.35 | 6110 |
| 2025-12-29 | 41.17 | $41.34 | 5800 |
| 2025-12-26 | 41.15 | $41.35 | 2900 |
| 2025-12-24 | 41.12 | $41.34 | 2622 |
| 2025-12-23 | 41.09 | $41.32 | 8945 |
| 2025-12-22 | 41.06 | $41.25 | 144600 |
| 2025-12-19 | 41.03 | $41.16 | 20043 |
| 2025-12-18 | 41.01 | $41.08 | 5801 |
| 2025-12-17 | 40.99 | $40.90 | 7000 |
| 2025-12-16 | 40.99 | $41.06 | 4800 |
| 2025-12-15 | 40.97 | $41.07 | 9200 |
| 2025-12-12 | 40.94 | $41.07 | 2318 |
| 2025-12-11 | 40.91 | $41.12 | 19700 |
| 2025-12-10 | 40.88 | $41.08 | 20636 |
| 2025-12-09 | 40.85 | $41.05 | 6700 |
| 2025-12-08 | 40.82 | $41.01 | 4700 |
| 2025-12-05 | 40.79 | $41.07 | 7148 |
| 2025-12-04 | 40.76 | $41.02 | 7400 |
| 2025-12-03 | 40.73 | $41.03 | 11940 |
| 2025-12-02 | 40.69 | $40.96 | 6000 |
| 2025-12-01 | 40.66 | $40.90 | 8226 |
| 2025-11-28 | 40.64 | $40.94 | 2200 |
| 2025-11-26 | 40.61 | $40.90 | 13930 |
| 2025-11-25 | 40.58 | $40.79 | 4316 |
| 2025-11-24 | 40.57 | $40.61 | 5700 |
| 2025-11-21 | 40.57 | $40.39 | 5631 |
| 2025-11-20 | 40.60 | $40.23 | 20509 |
| 2025-11-19 | 40.64 | $40.46 | 12449 |
| 2025-11-18 | 40.66 | $40.42 | 6632 |
| 2025-11-17 | 40.69 | $40.51 | 7641 |
| 2025-11-14 | 40.70 | $40.65 | 2839 |
| 2025-11-13 | 40.71 | $40.60 | 2800 |
| 2025-11-12 | 40.71 | $40.82 | 2400 |
| 2025-11-11 | 40.70 | $40.83 | 4200 |
| 2025-11-10 | 40.68 | $40.79 | 2110 |
| 2025-11-07 | 40.66 | $40.59 | 11736 |
| 2025-11-06 | 40.66 | $40.63 | 8500 |
| 2025-11-05 | 40.66 | $40.71 | 3516 |
| 2025-11-04 | 40.65 | $40.57 | 12600 |
| 2025-11-03 | 40.65 | $40.73 | 9123 |
| 2025-10-31 | 40.64 | $40.71 | 6000 |
| 2025-10-30 | 40.62 | $40.69 | 5805 |
| 2025-10-29 | 40.61 | $40.80 | 5700 |
| 2025-10-28 | 40.59 | $40.80 | 11000 |
| 2025-10-27 | 40.56 | $40.85 | 82300 |
| 2025-10-24 | 40.53 | $40.72 | 3507 |
| 2025-10-23 | 40.51 | $40.64 | 8136 |
| 2025-10-22 | 40.50 | $40.55 | 12006 |
| 2025-10-21 | 40.49 | $40.66 | 13300 |
| 2025-10-20 | 40.47 | $40.60 | 27726 |
| 2025-10-17 | 40.46 | $40.45 | 7218 |
| 2025-10-16 | 40.46 | $40.31 | 9525 |
| 2025-10-15 | 40.47 | $40.48 | 7647 |
| 2025-10-14 | 40.47 | $40.42 | 12247 |
| 2025-10-13 | 40.47 | $40.45 | 4000 |
| 2025-10-10 | 40.47 | $40.21 | 3136 |
| 2025-10-09 | 40.49 | $40.59 | 5702 |
| 2025-10-08 | 40.47 | $40.58 | 5000 |
| 2025-10-07 | 40.46 | $40.56 | 4827 |
| 2025-10-06 | 40.44 | $40.58 | 13030 |
| 2025-10-03 | 40.42 | $40.52 | 11629 |
| 2025-10-02 | 40.40 | $40.52 | 7416 |
| 2025-10-01 | 40.38 | $40.53 | 11409 |
| 2025-09-30 | 40.36 | $40.47 | 6941 |
| 2025-09-29 | 40.34 | $40.46 | 2900 |
| 2025-09-26 | 40.32 | $40.43 | 3109 |
| 2025-09-25 | 40.30 | $40.33 | 9516 |
| 2025-09-24 | 40.29 | $40.38 | 20248 |
| 2025-09-23 | 40.27 | $40.39 | 22021 |
| 2025-09-22 | 40.25 | $40.44 | 1900 |
| 2025-09-19 | 40.22 | $40.40 | 2900 |
| 2025-09-18 | 40.19 | $40.37 | 3619 |
| 2025-09-17 | 40.16 | $40.30 | 14200 |
| 2025-09-16 | 40.14 | $40.31 | 5221 |
| 2025-09-15 | 40.11 | $40.32 | 4508 |
| 2025-09-12 | 40.08 | $40.28 | 9444 |
| 2025-09-11 | 40.05 | $40.27 | 3900 |
| 2025-09-10 | 40.02 | $40.18 | 12310 |
| 2025-09-09 | 40.00 | $40.19 | 6300 |
| 2025-09-08 | 39.98 | $40.11 | 17516 |
| 2025-09-05 | 39.96 | $40.06 | 7041 |
| 2025-09-04 | 39.94 | $40.08 | 5600 |
| 2025-09-03 | 39.92 | $39.99 | 3303 |
| 2025-09-02 | 39.91 | $39.91 | 11600 |
| 2025-08-29 | 39.90 | $39.96 | 7100 |
| 2025-08-28 | 39.88 | $40.09 | 11308 |
| 2025-08-27 | 39.85 | $40.04 | 11400 |
| 2025-08-26 | 39.82 | $40.01 | 5912 |
| 2025-08-25 | 39.79 | $39.92 | 17309 |
| 2025-08-22 | 39.77 | $39.96 | 37107 |
| 2025-08-21 | 39.74 | $39.71 | 35500 |
| 2025-08-20 | 39.74 | $39.81 | 8414 |
| 2025-08-19 | 39.73 | $39.82 | 7647 |
| 2025-08-18 | 39.71 | $39.90 | 4011 |
| 2025-08-15 | 39.68 | $39.85 | 8941 |
| 2025-08-14 | 39.66 | $39.90 | 22317 |
| 2025-08-13 | 39.63 | $39.90 | 110716 |
| 2025-08-12 | 39.59 | $39.89 | 13539 |
| 2025-08-11 | 39.56 | $39.67 | 8638 |
| 2025-08-08 | 39.54 | $39.74 | 6202 |
| 2025-08-07 | 39.51 | $39.55 | 5222 |
| 2025-08-06 | 39.50 | $39.59 | 51318 |
| 2025-08-05 | 39.49 | $39.46 | 9914 |
| 2025-08-04 | 39.48 | $39.54 | 4400 |
| 2025-08-01 | 39.47 | $39.32 | 38600 |
| 2025-07-31 | 39.48 | $39.54 | 5035 |
| 2025-07-30 | 39.46 | $39.60 | 16400 |
| 2025-07-29 | 39.44 | $39.63 | 10200 |
| 2025-07-28 | 39.41 | $39.64 | 9010 |
| 2025-07-25 | 39.37 | $39.66 | 7842 |
| 2025-07-24 | 39.34 | $39.54 | 69100 |
| 2025-07-23 | 39.31 | $39.51 | 6300 |
| 2025-07-22 | 39.27 | $39.42 | 3031 |
| 2025-07-21 | 39.25 | $39.44 | 8937 |
| 2025-07-18 | 39.22 | $39.38 | 430500 |
| 2025-07-17 | 39.18 | $39.37 | 1248 |
| 2025-07-16 | 39.15 | $39.27 | 14504 |
| 2025-07-15 | 39.12 | $39.24 | 9642 |
| 2025-07-14 | 39.09 | $39.26 | 7300 |
| 2025-07-11 | 39.05 | $39.28 | 5443 |
| 2025-07-10 | 39.01 | $39.26 | 12600 |
| 2025-07-09 | 38.97 | $39.23 | 6137 |
| 2025-07-08 | 38.92 | $39.16 | 2842 |
| 2025-07-07 | 38.88 | $39.12 | 12932 |
| 2025-07-03 | 38.84 | $39.27 | 30400 |
| 2025-07-02 | 38.78 | $39.17 | 64100 |
| 2025-07-01 | 38.73 | $39.10 | 53100 |
| 2025-06-30 | 38.68 | $39.15 | 4401 |
| 2025-06-27 | 38.62 | $39.05 | 13424 |
| 2025-06-26 | 38.56 | $38.97 | 11800 |
| 2025-06-25 | 38.51 | $38.86 | 3404 |
| 2025-06-24 | 38.46 | $38.78 | 26700 |
| 2025-06-23 | 38.42 | $38.54 | 6800 |
| 2025-06-20 | 38.40 | $38.40 | 33419 |
| 2025-06-18 | 38.39 | $38.38 | 40300 |
| 2025-06-17 | 38.38 | $38.40 | 20700 |
| 2025-06-16 | 38.36 | $38.52 | 193748 |
| 2025-06-13 | 38.34 | $38.38 | 37900 |
| 2025-06-12 | 38.33 | $38.62 | 30600 |
| 2025-06-11 | 38.28 | $38.49 | 46100 |
| 2025-06-10 | 38.25 | $38.53 | 19900 |
| 2025-06-09 | 38.21 | $38.50 | 53500 |
| 2025-06-06 | 38.16 | $38.48 | 139812 |
| 2025-06-05 | 38.11 | $38.28 | 186418 |
| 2025-06-04 | 38.06 | $38.36 | 84700 |
| 2025-06-03 | 37.99 | $38.37 | 63004 |
| 2025-06-02 | 37.92 | $38.20 | 56100 |
| 2025-05-30 | 37.85 | $38.12 | 147000 |
| 2025-05-29 | 37.78 | $38.16 | 145624 |
| 2025-05-28 | 37.69 | $38.06 | 94109 |
| 2025-05-27 | 37.61 | $38.17 | 40748 |
| 2025-05-23 | 37.50 | $37.77 | 130000 |
| 2025-05-22 | 37.42 | $37.89 | 99600 |
| 2025-05-21 | 37.32 | $37.93 | 277700 |
| 2025-05-20 | 37.20 | $38.22 | 225600 |
| 2025-05-19 | 37.03 | $38.27 | 247400 |
| 2025-05-16 | 36.85 | $38.27 | 900722 |
| 2025-05-15 | 36.65 | $37.93 | 46037 |
| 2025-05-14 | 36.46 | $37.79 | 435207 |
| 2025-05-13 | 36.28 | $37.80 | 11009 |
| 2025-05-12 | 36.08 | $37.51 | 14500 |
| 2025-05-09 | 35.90 | $36.34 | 5701 |
| 2025-05-08 | 35.82 | $36.37 | 14346 |
| 2025-05-07 | 35.74 | $36.18 | 6500 |
| 2025-05-06 | 35.67 | $36.00 | 3000 |
| 2025-05-05 | 35.60 | $36.28 | 201137 |
| 2025-05-02 | 35.49 | $36.53 | 40200 |
| 2025-05-01 | 35.35 | $36.08 | 24600 |
| 2025-04-30 | 35.26 | $35.95 | 27300 |
| 2025-04-29 | 35.18 | $35.87 | 4400 |
| 2025-04-28 | 35.11 | $35.72 | 4011 |
| 2025-04-25 | 35.06 | $35.73 | 4118 |
| 2025-04-24 | 35.01 | $35.58 | 2703 |
| 2025-04-23 | 34.98 | $35.12 | 18100 |
| 2025-04-22 | 35.00 | $34.81 | 54964 |
| 2025-04-21 | 35.06 | $34.43 | 11317 |
| 2025-04-17 | 35.17 | $34.81 | 169300 |
| 2025-04-16 | 35.25 | $34.74 | 2100 |
| 2025-04-15 | 35.35 | $35.28 | 15536 |
| 2025-04-14 | 35.39 | $35.38 | 18500 |
| 2025-04-11 | 35.44 | $35.26 | 54631 |
| 2025-04-10 | 35.50 | $34.78 | 355007 |
| 2025-04-09 | 35.61 | $35.61 | 171121 |
| 2025-04-08 | 35.64 | $33.80 | 55600 |
| 2025-04-07 | 35.86 | $33.35 | 604000 |
| 2025-04-04 | 36.14 | $34.18 | 123724 |
| 2025-04-03 | 36.35 | $35.33 | 6106 |
| 2025-04-02 | 36.45 | $36.48 | 13240 |
| 2025-04-01 | 36.45 | $36.34 | 6900 |
| 2025-03-31 | 36.47 | $36.26 | 31145 |
| 2025-03-28 | 36.50 | $36.02 | 5502 |
| 2025-03-27 | 36.55 | $36.61 | 14600 |
| 2025-03-26 | 36.56 | $36.71 | 12313 |
| 2025-03-25 | 36.55 | $36.98 | 5100 |
| 2025-03-24 | 36.53 | $36.90 | 5200 |
| 2025-03-21 | 36.51 | $36.44 | 8542 |
| 2025-03-20 | 36.54 | $36.45 | 5300 |
| 2025-03-19 | 36.58 | $36.53 | 30102 |
| 2025-03-18 | 36.62 | $36.23 | 2600 |
| 2025-03-17 | 36.69 | $36.55 | 4424 |
| 2025-03-14 | 36.73 | $36.37 | 4343 |
| 2025-03-13 | 36.80 | $35.85 | 6306 |
| 2025-03-12 | 36.93 | $36.19 | 18200 |
| 2025-03-11 | 37.03 | $36.12 | 102300 |
| 2025-03-10 | 37.14 | $36.25 | 22117 |
| 2025-03-07 | 37.25 | $36.89 | 4500 |
| 2025-03-06 | 37.30 | $36.75 | 16200 |
| 2025-03-05 | 37.37 | $37.11 | 11200 |
| 2025-03-04 | 37.41 | $36.89 | 5919 |
| 2025-03-03 | 37.47 | $37.07 | 12200 |
| 2025-02-28 | 37.51 | $37.41 | 8200 |
| 2025-02-27 | 37.52 | $37.15 | 3900 |
| 2025-02-26 | 37.56 | $37.38 | 36000 |
| 2025-02-25 | 37.57 | $37.43 | 78600 |
| 2025-02-24 | 37.58 | $37.52 | 19200 |
| 2025-02-21 | 37.58 | $37.56 | 103300 |
| 2025-02-20 | 37.58 | $37.76 | 30902 |
| 2025-02-19 | 37.56 | $37.41 | 48700 |
| 2025-02-18 | 37.57 | $37.74 | 1100 |
| 2025-02-14 | 37.55 | $37.79 | 11910 |
| 2025-02-13 | 37.52 | $37.69 | 299420 |
| 2025-02-12 | 37.50 | $37.58 | 4807 |
| 2025-02-11 | 37.48 | $37.58 | 17300 |
| 2025-02-10 | 37.47 | $37.56 | 5109 |
| 2025-02-07 | 37.45 | $37.52 | 45137 |
| 2025-02-06 | 37.43 | $37.60 | 12207 |
| 2025-02-05 | 37.40 | $37.48 | 17417 |
| 2025-02-04 | 37.38 | $37.50 | 8900 |
| 2025-02-03 | 37.36 | $37.39 | 43526 |
| 2025-01-31 | 37.34 | $37.48 | 9036 |
| 2025-01-30 | 37.32 | $37.29 | 2700 |
| 2025-01-29 | 37.31 | $37.47 | 8414 |
| 2025-01-28 | 37.28 | $37.50 | 22100 |
| 2025-01-27 | 37.25 | $37.36 | 9544 |
| 2025-01-24 | 37.23 | $37.58 | 5425 |
| 2025-01-23 | 37.19 | $37.57 | 85400 |
| 2025-01-22 | 37.14 | $37.51 | 10200 |
| 2025-01-21 | 37.10 | $37.47 | 51700 |
| 2025-01-17 | 37.06 | $37.28 | 11741 |
| 2025-01-16 | 37.03 | $37.18 | 7740 |
| 2025-01-15 | 37.02 | $37.23 | 17900 |
| 2025-01-14 | 37.00 | $36.89 | 5020 |
| 2025-01-13 | 37.01 | $36.87 | 15219 |
| 2025-01-10 | 37.03 | $36.83 | 17842 |
| 2025-01-08 | 37.05 | $37.06 | 4900 |
| 2025-01-07 | 37.06 | $37.02 | 12600 |
| 2025-01-06 | 37.06 | $37.18 | 21100 |
| 2025-01-03 | 37.05 | $37.12 | 5700 |
| 2025-01-02 | 37.05 | $36.90 | 17124 |
| 2024-12-31 | 37.07 | $36.89 | 10100 |
| 2024-12-30 | 37.10 | $36.96 | 7209 |
| 2024-12-27 | 37.11 | $37.13 | 23119 |
| 2024-12-26 | 37.11 | $37.26 | 13922 |
| 2024-12-24 | 37.10 | $37.23 | 3500 |
| 2024-12-23 | 37.09 | $37.08 | 53800 |
| 2024-12-20 | 37.09 | $36.94 | 14400 |
| 2024-12-19 | 37.10 | $36.73 | 12800 |
| 2024-12-18 | 37.14 | $36.80 | 7500 |
| 2024-12-17 | 37.16 | $37.21 | 15800 |
| 2024-12-16 | 37.15 | $37.21 | 6032 |
| 2024-12-13 | 37.13 | $37.20 | 2300 |
| 2024-12-12 | 37.12 | $37.20 | 15614 |
| 2024-12-11 | 37.10 | $37.25 | 8100 |
| 2024-12-10 | 37.08 | $37.13 | 14531 |
| 2024-12-09 | 37.06 | $37.14 | 1418 |
| 2024-12-06 | 37.05 | $37.27 | 8013 |
| 2024-12-05 | 37.02 | $37.21 | 10620 |
| 2024-12-04 | 36.99 | $37.25 | 4700 |
| 2024-12-03 | 36.96 | $37.15 | 146300 |
| 2024-12-02 | 36.93 | $37.13 | 18500 |
| 2024-11-29 | 36.90 | $37.13 | 1934 |
| 2024-11-27 | 36.86 | $37.06 | 3215 |
| 2024-11-26 | 36.83 | $37.09 | 17900 |
| 2024-11-25 | 36.79 | $36.80 | 22906 |
| 2024-11-22 | 36.78 | $36.93 | 13000 |
| 2024-11-21 | 36.76 | $36.86 | 6606 |
| 2024-11-20 | 36.74 | $36.79 | 10816 |
| 2024-11-19 | 36.72 | $36.82 | 19600 |
| 2024-11-18 | 36.70 | $36.77 | 32000 |
| 2024-11-15 | 36.68 | $36.71 | 149700 |
| 2024-11-14 | 36.67 | $36.88 | 7831 |
| 2024-11-13 | 36.64 | $36.94 | 4024 |
| 2024-11-12 | 36.60 | $36.92 | 1811 |
| 2024-11-11 | 36.57 | $36.94 | 4213 |
| 2024-11-08 | 36.52 | $36.93 | 3600 |
| 2024-11-07 | 36.48 | $36.88 | 41319 |
| 2024-11-06 | 36.44 | $36.74 | 95900 |
| 2024-11-05 | 36.41 | $36.39 | 5400 |
| 2024-11-04 | 36.41 | $36.22 | 185531 |
| 2024-11-01 | 36.42 | $36.24 | 5500 |
| 2024-10-31 | 36.44 | $36.18 | 43800 |
| 2024-10-30 | 36.46 | $36.44 | 34410 |
| 2024-10-29 | 36.45 | $36.56 | 32904 |
| 2024-10-28 | 36.43 | $36.56 | 60322 |
| 2024-10-25 | 36.41 | $36.47 | 4327 |
| 2024-10-24 | 36.39 | $36.49 | 132137 |
| 2024-10-23 | 36.38 | $36.38 | 30940 |
| 2024-10-22 | 36.37 | $36.55 | 25449 |
| 2024-10-21 | 36.34 | $36.51 | 1400 |
| 2024-10-18 | 36.32 | $36.55 | 4713 |
| 2024-10-17 | 36.29 | $36.48 | 2218 |
| 2024-10-16 | 36.26 | $36.47 | 1200 |
| 2024-10-15 | 36.23 | $36.39 | 12536 |
| 2024-10-14 | 36.21 | $36.45 | 6400 |
| 2024-10-11 | 36.18 | $36.35 | 4800 |
| 2024-10-10 | 36.16 | $36.28 | 3600 |
| 2024-10-09 | 36.14 | $36.32 | 1700 |
| 2024-10-08 | 36.11 | $36.19 | 6214 |
| 2024-10-07 | 36.09 | $36.02 | 5234 |
| 2024-10-04 | 36.08 | $36.19 | 4700 |
| 2024-10-03 | 36.05 | $36.05 | 96047 |
| 2024-10-02 | 36.03 | $36.14 | 3700 |
| 2024-10-01 | 36.00 | $36.09 | 4400 |
| 2024-09-30 | 35.97 | $36.24 | 10900 |
| 2024-09-27 | 35.93 | $36.21 | 12400 |
| 2024-09-26 | 35.88 | $36.18 | 8106 |
| 2024-09-25 | 35.84 | $36.18 | 150704 |
| 2024-09-24 | 35.79 | $36.19 | 5635 |
| 2024-09-23 | 35.74 | $36.18 | 194826 |
| 2024-09-20 | 35.69 | $36.06 | 19300 |
| 2024-09-19 | 35.65 | $36.06 | 38300 |
| 2024-09-18 | 35.60 | $35.85 | 2200 |
| 2024-09-17 | 35.58 | $35.82 | 9023 |
| 2024-09-16 | 35.55 | $35.81 | 10713 |
| 2024-09-13 | 35.53 | $35.83 | 2900 |
| 2024-09-12 | 35.50 | $35.66 | 6722 |
| 2024-09-11 | 35.49 | $35.57 | 5902 |
| 2024-09-10 | 35.48 | $35.36 | 5942 |
| 2024-09-09 | 35.49 | $35.27 | 4144 |
| 2024-09-06 | 35.50 | $35.05 | 24638 |
| 2024-09-05 | 35.54 | $35.34 | 10800 |
| 2024-09-04 | 35.54 | $35.43 | 6336 |
| 2024-09-03 | 35.53 | $35.41 | 6510 |
| 2024-08-30 | 35.51 | $35.82 | 21100 |
| 2024-08-29 | 35.45 | $35.62 | 12200 |
| 2024-08-28 | 35.40 | $35.60 | 7100 |
| 2024-08-27 | 35.36 | $35.76 | 32946 |
| 2024-08-26 | 35.30 | $35.68 | 1800 |
| 2024-08-23 | 35.24 | $35.73 | 16433 |
| 2024-08-22 | 35.17 | $35.55 | 35200 |
| 2024-08-21 | 35.12 | $35.68 | 9900 |
| 2024-08-20 | 35.05 | $35.59 | 7800 |
| 2024-08-19 | 34.99 | $35.68 | 22908 |
| 2024-08-16 | 34.91 | $35.48 | 5929 |
| 2024-08-15 | 34.86 | $35.43 | 8500 |
| 2024-08-14 | 34.80 | $35.18 | 6209 |
| 2024-08-13 | 34.78 | $35.07 | 140800 |
| 2024-08-12 | 34.76 | $34.79 | 14500 |
| 2024-08-09 | 34.78 | $34.74 | 48938 |
| 2024-08-08 | 34.80 | $34.62 | 41400 |
| 2024-08-07 | 34.84 | $34.21 | 25300 |
| 2024-08-06 | 34.92 | $34.36 | 75524 |
| 2024-08-05 | 35.00 | $34.21 | 37100 |
| 2024-08-02 | 35.09 | $34.66 | 10400 |
| 2024-08-01 | 35.14 | $34.99 | 74541 |
| 2024-07-31 | 35.17 | $35.27 | 7648 |
| 2024-07-30 | 35.16 | $35.01 | 11023 |
| 2024-07-29 | 35.18 | $35.08 | 174808 |
| 2024-07-26 | 35.20 | $35.02 | 8705 |
| 2024-07-25 | 35.22 | $34.83 | 28300 |
| 2024-07-24 | 35.26 | $34.93 | 8200 |
| 2024-07-23 | 35.29 | $34.90 | 29100 |
| 2024-07-22 | 35.32 | $35.32 | 16994 |
| 2024-07-19 | 35.31 | $35.14 | 47671 |
| 2024-07-18 | 35.31 | $35.25 | 4797 |
| 2024-07-17 | 35.31 | $35.37 | 3120 |
| 2024-07-16 | 35.29 | $35.58 | 4624 |
| 2024-07-15 | 35.25 | $35.48 | 2095 |
| 2024-07-12 | 35.21 | $35.49 | 6207 |
| 2024-07-11 | 35.17 | $35.40 | 2935 |
| 2024-07-10 | 35.14 | $35.47 | 16284 |
| 2024-07-09 | 35.09 | $35.34 | 5607 |
| 2024-07-08 | 35.05 | $35.32 | 5166 |
| 2024-07-05 | 35.02 | $35.35 | 29382 |
| 2024-07-03 | 34.97 | $35.20 | 3793 |
| 2024-07-02 | 34.94 | $35.13 | 40767 |
| 2024-07-01 | 34.90 | $35.05 | 25635 |
| 2024-06-28 | 34.88 | $34.99 | 4175 |
| 2024-06-27 | 34.85 | $34.99 | 3186 |
| 2024-06-26 | 34.82 | $34.98 | 11807 |
| 2024-06-25 | 34.79 | $34.99 | 4573 |
| 2024-06-24 | 34.76 | $34.90 | 1.2M |
| 2024-06-21 | 34.73 | $34.90 | 64651 |
| 2024-06-20 | 34.69 | $34.96 | 56718 |
| 2024-06-18 | 34.65 | $34.96 | 67774 |
| 2024-06-17 | 34.61 | $34.97 | 59630 |
| 2024-06-14 | 34.56 | $34.84 | 104398 |
| 2024-06-13 | 34.53 | $34.86 | 83172 |
| 2024-06-12 | 34.48 | $34.79 | 169947 |
| 2024-06-11 | 34.45 | $34.66 | 108251 |
| 2024-06-10 | 34.42 | $34.63 | 101268 |
| 2024-06-07 | 34.39 | $34.58 | 125935 |
| 2024-06-06 | 34.37 | $34.59 | 228400 |
| 2024-06-05 | 34.35 | $34.59 | 94404 |
| 2024-06-04 | 34.32 | $34.37 | 189405 |
| 2024-06-03 | 34.31 | $34.33 | 273662 |
| 2024-05-31 | 34.31 | $34.27 | 92502 |
| 2024-05-30 | 34.31 | $34.26 | 133875 |
| 2024-05-29 | 34.32 | $34.26 | 116108 |
| 2024-05-28 | 34.32 | $34.35 | 211237 |
| 2024-05-24 | 34.31 | $34.40 | 215877 |
| 2024-05-23 | 34.30 | $34.23 | 271062 |
| 2024-05-22 | 34.30 | $34.33 | 380209 |
| 2024-05-21 | 34.29 | $34.43 | 1.5M |
| 2024-05-20 | 34.27 | $34.40 | 1.1M |
| 2024-05-17 | 34.25 | $34.33 | 442642 |
| 2024-05-16 | 34.24 | $34.31 | 128950 |
| 2024-05-15 | 34.22 | $34.31 | 360372 |
| 2024-05-14 | 34.21 | $34.30 | 28870 |
| 2024-05-13 | 34.19 | $34.30 | 77190 |
| 2024-05-10 | 34.17 | $34.29 | 6256 |
| 2024-05-09 | 34.16 | $34.26 | 2742 |
| 2024-05-08 | 34.14 | $34.30 | 807 |
| 2024-05-07 | 34.12 | $34.22 | 12012 |
| 2024-05-06 | 34.10 | $34.23 | 1004 |
| 2024-05-03 | 34.09 | $34.22 | 2191 |
| 2024-05-02 | 34.07 | $34.17 | 63 |
| 2024-05-01 | 34.06 | $33.99 | 4900 |
| 2024-04-30 | 34.06 | $34.15 | 2020 |
| 2024-04-29 | 34.05 | $34.15 | 699 |
| 2024-04-26 | 34.04 | $34.16 | 4711 |
| 2024-04-25 | 34.02 | $34.10 | 1476 |
| 2024-04-24 | 34.01 | $34.11 | 38 |
| 2024-04-23 | 34.00 | $34.10 | 3737 |
| 2024-04-22 | 33.99 | $34.05 | 19725 |
| 2024-04-19 | 33.99 | $33.93 | 679 |
| 2024-04-18 | 33.99 | $33.97 | 5267 |
| 2024-04-17 | 33.99 | $33.96 | 3198 |
| 2024-04-16 | 33.99 | $33.99 | 668 |
| 2024-04-15 | 33.99 | $33.97 | 1345 |
| 2024-04-12 | 33.99 | $34.02 | 58333 |
| 2024-04-11 | 33.99 | $34.04 | 4446 |
| 2024-04-10 | 33.98 | $34.00 | 1773 |
| 2024-04-09 | 33.97 | $34.02 | 3756 |
| 2024-04-08 | 33.96 | $34.01 | 1255 |
| 2024-04-05 | 33.96 | $33.99 | 2242 |
| 2024-04-04 | 33.95 | $33.95 | 905 |
| 2024-04-03 | 33.94 | $34.00 | 1460 |
| 2024-04-02 | 33.94 | $33.99 | 1859 |
| 2024-04-01 | 33.93 | $34.00 | 3901 |
| 2024-03-28 | 33.91 | $34.00 | 5324 |
| 2024-03-27 | 33.90 | $33.98 | 12521 |
| 2024-03-26 | 33.89 | $33.96 | 2452 |
| 2024-03-25 | 33.88 | $33.96 | 4816 |
| 2024-03-22 | 33.87 | $33.95 | 2262 |
| 2024-03-21 | 33.86 | $33.93 | 8515 |
| 2024-03-20 | 33.85 | $33.93 | 5876 |
| 2024-03-19 | 33.83 | $33.90 | 20156 |
| 2024-03-18 | 33.82 | $33.86 | 2560 |
| 2024-03-15 | 33.81 | $33.84 | 2389 |
| 2024-03-14 | 33.80 | $33.85 | 2120 |
| 2024-03-13 | 33.79 | $33.86 | 7227 |
| 2024-03-12 | 33.78 | $33.89 | 2185 |
| 2024-03-11 | 33.76 | $33.81 | 1259 |
| 2024-03-08 | 33.75 | $33.83 | 8087 |
| 2024-03-07 | 33.74 | $33.87 | 104999 |
| 2024-03-06 | 33.72 | $33.79 | 93724 |
| 2024-03-05 | 33.70 | $33.79 | 169674 |
| 2024-03-04 | 33.69 | $33.84 | 144788 |
| 2024-03-01 | 33.67 | $33.81 | 3402 |
| 2024-02-29 | 33.65 | $33.77 | 11773 |
| 2024-02-28 | 33.63 | $33.74 | 1026 |
| 2024-02-27 | 33.61 | $33.73 | 1557 |
| 2024-02-26 | 33.59 | $33.74 | 1539 |
| 2024-02-23 | 33.57 | $33.73 | 2321 |
| 2024-02-22 | 33.54 | $33.72 | 28298 |
| 2024-02-21 | 33.52 | $33.59 | 127461 |
| 2024-02-20 | 33.51 | $33.55 | 7434 |
| 2024-02-16 | 33.50 | $33.62 | 75585 |
| 2024-02-15 | 33.48 | $33.59 | 24241 |
| 2024-02-14 | 33.46 | $33.54 | 3120 |
| 2024-02-13 | 33.44 | $33.45 | 6491 |
| 2024-02-12 | 33.43 | $33.56 | 15632 |
| 2024-02-09 | 33.41 | $33.60 | 6478 |
| 2024-02-08 | 33.37 | $33.56 | 857 |
| 2024-02-07 | 33.34 | $33.55 | 6220 |
| 2024-02-06 | 33.31 | $33.49 | 1826 |
| 2024-02-05 | 33.29 | $33.47 | 112784 |
| 2024-02-02 | 33.26 | $33.48 | 3601 |
| 2024-02-01 | 33.22 | $33.37 | 679 |
| 2024-01-31 | 33.19 | $33.22 | 729 |
| 2024-01-30 | 33.18 | $33.36 | 4293 |
| 2024-01-29 | 33.15 | $33.37 | 7332 |
| 2024-01-26 | 33.12 | $33.34 | 12656 |
| 2024-01-25 | 33.08 | $33.30 | 7250 |
| 2024-01-24 | 33.05 | $33.30 | 9274 |
| 2024-01-23 | 33.02 | $33.33 | 19635 |
| 2024-01-22 | 32.98 | $33.21 | 15747 |
| 2024-01-19 | 32.95 | $33.23 | 8956 |
| 2024-01-18 | 32.92 | $33.05 | 5253 |
| 2024-01-17 | 32.90 | $32.89 | 46930 |
| 2024-01-16 | 32.89 | $32.97 | 29229 |
| 2024-01-12 | 32.88 | $33.05 | 49037 |
| 2024-01-11 | 32.86 | $33.00 | 1563 |
| 2024-01-10 | 32.84 | $33.01 | 3680 |
| 2024-01-09 | 32.82 | $32.94 | 11157 |
| 2024-01-08 | 32.80 | $32.95 | 2998 |
| 2024-01-05 | 32.77 | $32.76 | 5442 |
| 2024-01-04 | 32.76 | $32.71 | 2530 |
| 2024-01-03 | 32.76 | $32.73 | 2143 |
| 2024-01-02 | 32.75 | $32.84 | 6722 |
| 2023-12-29 | 32.72 | $32.90 | 6514 |
| 2023-12-28 | 32.69 | $32.91 | 8547 |
| 2023-12-27 | 32.65 | $32.88 | 2529 |
| 2023-12-26 | 32.61 | $32.84 | 2127 |
| 2023-12-22 | 32.57 | $32.80 | 38132 |
| 2023-12-21 | 32.53 | $32.76 | 4568 |
| 2023-12-20 | 32.49 | $32.65 | 25132 |
| 2023-12-19 | 32.46 | $32.81 | 9521 |
| 2023-12-18 | 32.42 | $32.80 | 5654 |
| 2023-12-15 | 32.36 | $32.74 | 23797 |
| 2023-12-14 | 32.31 | $32.70 | 10449 |
| 2023-12-13 | 32.26 | $32.66 | 4655 |
| 2023-12-12 | 32.21 | $32.48 | 5099 |
| 2023-12-11 | 32.17 | $32.41 | 915 |
| 2023-12-08 | 32.14 | $32.30 | 22017 |
| 2023-12-07 | 32.11 | $32.26 | 5225 |
| 2023-12-06 | 32.08 | $32.12 | 1982 |
| 2023-12-05 | 32.06 | $32.18 | 2232 |
| 2023-12-04 | 32.02 | $32.19 | 14015 |
| 2023-12-01 | 31.99 | $32.28 | 4569 |
| 2023-11-30 | 31.94 | $32.18 | 732 |
| 2023-11-29 | 31.89 | $32.11 | 444 |
| 2023-11-28 | 31.84 | $32.10 | 6467 |
| 2023-11-27 | 31.78 | $32.10 | 2317 |
| 2023-11-24 | 31.72 | $32.12 | 1094 |
| 2023-11-22 | 31.64 | $32.10 | 2842 |
| 2023-11-21 | 31.56 | $32.04 | 2982 |
| 2023-11-20 | 31.48 | $32.06 | 3220 |
| 2023-11-17 | 31.39 | $31.93 | 746 |
| 2023-11-16 | 31.31 | $31.87 | 2752 |
| 2023-11-15 | 31.22 | $31.87 | 2952 |
| 2023-11-14 | 31.13 | $31.84 | 1772 |
| 2023-11-13 | 31.05 | $31.52 | 3217 |
| 2023-11-10 | 30.99 | $31.52 | 4207 |
| 2023-11-09 | 30.93 | $31.21 | 767 |
| 2023-11-08 | 30.90 | $31.38 | 2058 |
| 2023-11-07 | 30.85 | $31.35 | 4045 |
| 2023-11-06 | 30.80 | $31.29 | 17563 |
| 2023-11-03 | 30.76 | $31.27 | 3050 |
| 2023-11-02 | 30.72 | $31.05 | 4777 |
| 2023-11-01 | 30.70 | $30.70 | 4638 |
| 2023-10-31 | 30.71 | $30.55 | 1787 |
| 2023-10-30 | 30.73 | $30.47 | 1883 |
| 2023-10-27 | 30.77 | $30.17 | 22530 |
| 2023-10-26 | 30.84 | $30.26 | 3410 |
| 2023-10-25 | 30.90 | $30.51 | 2733 |
| 2023-10-24 | 30.94 | $30.77 | 83321 |
| 2023-10-23 | 30.95 | $30.64 | 6831 |
| 2023-10-20 | 30.98 | $30.62 | 1844 |
| 2023-10-19 | 31.01 | $30.90 | 4226 |
| 2023-10-18 | 31.02 | $31.00 | 1395 |
| 2023-10-17 | 31.02 | $31.23 | 4110 |
| 2023-10-16 | 30.99 | $31.26 | 1464 |
| 2023-10-13 | 30.97 | $31.05 | 5513 |
| 2023-10-12 | 30.96 | $31.13 | 3224 |
| 2023-10-11 | 30.95 | $31.23 | 637 |
| 2023-10-10 | 30.94 | $31.16 | 2127 |
| 2023-10-09 | 30.93 | $31.05 | 6736 |
| 2023-10-06 | 30.93 | $30.97 | 33833 |
| 2023-10-05 | 30.94 | $30.74 | 3259 |
| 2023-10-04 | 30.98 | $30.78 | 74 |
| 2023-10-03 | 31.01 | $30.61 | 1821 |
| 2023-10-02 | 31.07 | $30.85 | 4813 |
| 2023-09-29 | 31.11 | $30.85 | 474 |
| 2023-09-28 | 31.15 | $30.89 | 1398 |
| 2023-09-27 | 31.19 | $30.77 | 3316 |
| 2023-09-26 | 31.24 | $30.74 | 6281 |
| 2023-09-25 | 31.30 | $31.02 | 7676 |
| 2023-09-22 | 31.33 | $30.96 | 2043 |
| 2023-09-21 | 31.37 | $31.00 | 24359 |
| 2023-09-20 | 31.41 | $31.22 | 5278 |
| 2023-09-19 | 31.43 | $31.37 | 11786 |
| 2023-09-18 | 31.43 | $31.40 | 16962 |
| 2023-09-15 | 31.42 | $31.39 | 12343 |
| 2023-09-14 | 31.41 | $31.58 | 1081 |
| 2023-09-13 | 31.39 | $31.44 | 83871 |
| 2023-09-12 | 31.38 | $31.40 | 13226 |
| 2023-09-11 | 31.37 | $31.51 | 16387 |
| 2023-09-08 | 31.34 | $31.39 | 6426 |
| 2023-09-07 | 31.33 | $31.35 | 6327 |
| 2023-09-06 | 31.33 | $31.41 | 5450 |
| 2023-09-05 | 31.32 | $31.49 | 812 |
| 2023-09-01 | 31.30 | $31.58 | 12691 |
| 2023-08-31 | 31.27 | $31.53 | 139293 |
| 2023-08-30 | 31.24 | $31.54 | 3373 |
| 2023-08-29 | 31.21 | $31.44 | 9457 |
| 2023-08-28 | 31.19 | $31.23 | 6086 |
| 2023-08-25 | 31.20 | $31.17 | 7246 |
| 2023-08-24 | 31.21 | $31.06 | 6355 |
| 2023-08-23 | 31.24 | $31.25 | 9327 |
| 2023-08-22 | 31.24 | $31.09 | 3230 |
| 2023-08-21 | 31.27 | $31.13 | 13260 |
| 2023-08-18 | 31.30 | $31.01 | 28540 |
| 2023-08-17 | 31.33 | $31.01 | 2596 |
| 2023-08-16 | 31.37 | $31.14 | 18848 |
| 2023-08-15 | 31.40 | $31.23 | 350037 |
| 2023-08-14 | 31.43 | $31.38 | 7491 |
| 2023-08-11 | 31.43 | $31.35 | 11211 |
| 2023-08-10 | 31.45 | $31.29 | 7416 |
| 2023-08-09 | 31.46 | $31.32 | 5284 |
| 2023-08-08 | 31.48 | $31.38 | 3607 |
| 2023-08-07 | 31.49 | $31.44 | 1515 |
| 2023-08-04 | 31.49 | $31.33 | 2368 |
| 2023-08-03 | 31.50 | $31.35 | 6937 |
| 2023-08-02 | 31.51 | $31.37 | 5604 |
| 2023-08-01 | 31.51 | $31.62 | 6771 |
| 2023-07-31 | 31.49 | $31.63 | 2657 |
| 2023-07-28 | 31.47 | $31.64 | 25693 |
| 2023-07-27 | 31.44 | $31.49 | 1789 |
| 2023-07-26 | 31.42 | $31.55 | 4262 |
| 2023-07-25 | 31.40 | $31.60 | 5167 |
| 2023-07-24 | 31.36 | $31.55 | 711 |
| 2023-07-21 | 31.33 | $31.46 | 2369 |
| 2023-07-20 | 31.31 | $31.46 | 9236 |
| 2023-07-19 | 31.28 | $31.59 | 4492 |
| 2023-07-18 | 31.23 | $31.52 | 6923 |
| 2023-07-17 | 31.19 | $31.43 | 3984 |
| 2023-07-14 | 31.16 | $31.41 | 2762 |
| 2023-07-13 | 31.13 | $31.47 | 5891 |
| 2023-07-12 | 31.09 | $31.34 | 13696 |
| 2023-07-11 | 31.05 | $31.20 | 4461 |
| 2023-07-10 | 31.03 | $31.09 | 11645 |
| 2023-07-07 | 31.02 | $31.06 | 11418 |
| 2023-07-06 | 31.01 | $31.07 | 19679 |
| 2023-07-05 | 30.99 | $31.20 | 6196 |
| 2023-07-03 | 30.96 | $31.23 | 400 |
| 2023-06-30 | 30.92 | $31.24 | 7832 |
| 2023-06-29 | 30.88 | $31.01 | 7885 |
| 2023-06-28 | 30.86 | $30.96 | 18252 |
| 2023-06-27 | 30.83 | $30.96 | 7993 |
| 2023-06-26 | 30.81 | $30.80 | 11761 |
| 2023-06-23 | 30.79 | $30.85 | 9713 |
| 2023-06-22 | 30.77 | $30.93 | 12088 |
| 2023-06-21 | 30.73 | $30.88 | 463163 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.18
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.51
Average
36.85
Maximum
43.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.18 | $42.98 | 25418 |
| 2026-07-17 | 43.21 | $43.00 | 41640 |
| 2026-07-16 | 43.24 | $43.24 | 6300 |
| 2026-07-15 | 43.22 | $43.34 | 25925 |
| 2026-07-14 | 43.18 | $43.25 | 8322 |
| 2026-07-13 | 43.15 | $43.16 | 6540 |
| 2026-07-10 | 43.14 | $43.35 | 32140 |
| 2026-07-09 | 43.08 | $43.22 | 12942 |
| 2026-07-08 | 43.04 | $43.06 | 26226 |
| 2026-07-07 | 43.02 | $43.08 | 582000 |
| 2026-07-06 | 43.00 | $43.17 | 27400 |
| 2026-07-02 | 42.95 | $43.04 | 66800 |
| 2026-07-01 | 42.92 | $43.01 | 34643 |
| 2026-06-30 | 42.90 | $43.04 | 53606 |
| 2026-06-29 | 42.86 | $42.93 | 21213 |
| 2026-06-26 | 42.85 | $42.65 | 72624 |
| 2026-06-25 | 42.88 | $42.68 | 36648 |
| 2026-06-24 | 42.92 | $42.70 | 1.0M |
| 2026-06-23 | 42.96 | $42.68 | 794700 |
| 2026-06-22 | 43.01 | $43.00 | 22100 |
| 2026-06-18 | 42.99 | $43.06 | 30809 |
| 2026-06-17 | 42.96 | $42.77 | 26805 |
| 2026-06-16 | 42.99 | $43.11 | 34144 |
| 2026-06-15 | 42.95 | $43.20 | 65700 |
| 2026-06-12 | 42.89 | $42.82 | 60300 |
| 2026-06-11 | 42.89 | $42.69 | 56200 |
| 2026-06-10 | 42.92 | $42.33 | 81207 |
| 2026-06-09 | 43.03 | $42.66 | 75500 |
| 2026-06-08 | 43.09 | $42.71 | 60500 |
| 2026-06-05 | 43.14 | $42.69 | 93900 |
| 2026-06-04 | 43.21 | $43.22 | 76600 |
| 2026-06-03 | 43.18 | $43.12 | 84300 |
| 2026-06-02 | 43.15 | $43.27 | 45800 |
| 2026-06-01 | 43.09 | $43.17 | 239300 |
| 2026-05-29 | 43.05 | $43.22 | 61800 |
| 2026-05-28 | 42.98 | $43.15 | 83200 |
| 2026-05-27 | 42.91 | $42.91 | 313916 |
| 2026-05-26 | 42.88 | $43.01 | 90900 |
| 2026-05-22 | 42.82 | $42.89 | 64600 |
| 2026-05-21 | 42.78 | $42.78 | 118900 |
| 2026-05-20 | 42.76 | $42.75 | 114320 |
| 2026-05-19 | 42.73 | $42.46 | 402610 |
| 2026-05-18 | 42.77 | $42.67 | 346744 |
| 2026-05-15 | 42.76 | $42.66 | 2.3M |
| 2026-05-14 | 42.75 | $42.67 | 501900 |
| 2026-05-13 | 42.73 | $42.61 | 100800 |
| 2026-05-12 | 42.72 | $42.63 | 45031 |
| 2026-05-11 | 42.71 | $42.61 | 14400 |
| 2026-05-08 | 42.70 | $42.62 | 13800 |
| 2026-05-07 | 42.68 | $42.61 | 17200 |
| 2026-05-06 | 42.65 | $42.61 | 24229 |
| 2026-05-05 | 42.62 | $42.59 | 3305 |
| 2026-05-04 | 42.59 | $42.57 | 9928 |
| 2026-05-01 | 42.56 | $42.53 | 24048 |
| 2026-04-30 | 42.53 | $42.54 | 10900 |
| 2026-04-29 | 42.49 | $42.50 | 7824 |
| 2026-04-28 | 42.44 | $42.28 | 35900 |
| 2026-04-27 | 42.44 | $42.50 | 28500 |
| 2026-04-24 | 42.39 | $42.45 | 38300 |
| 2026-04-23 | 42.33 | $42.37 | 18300 |
| 2026-04-22 | 42.29 | $42.41 | 9313 |
| 2026-04-21 | 42.22 | $42.36 | 7000 |
| 2026-04-20 | 42.16 | $42.39 | 16800 |
| 2026-04-17 | 42.07 | $42.43 | 8429 |
| 2026-04-16 | 41.96 | $42.31 | 39500 |
| 2026-04-15 | 41.86 | $42.29 | 7901 |
| 2026-04-14 | 41.75 | $42.24 | 4100 |
| 2026-04-13 | 41.62 | $42.13 | 4500 |
| 2026-04-10 | 41.50 | $42.00 | 4825 |
| 2026-04-09 | 41.38 | $42.00 | 3900 |
| 2026-04-08 | 41.25 | $41.87 | 4135 |
| 2026-04-07 | 41.12 | $41.40 | 1742 |
| 2026-04-06 | 41.07 | $41.43 | 4438 |
| 2026-04-02 | 41.01 | $41.32 | 8639 |
| 2026-04-01 | 40.96 | $41.29 | 4100 |
| 2026-03-31 | 40.91 | $41.06 | 15100 |
| 2026-03-30 | 40.91 | $40.48 | 48202 |
| 2026-03-27 | 41.02 | $40.54 | 17108 |
| 2026-03-26 | 41.15 | $40.86 | 20242 |
| 2026-03-25 | 41.22 | $41.23 | 12600 |
| 2026-03-24 | 41.23 | $41.09 | 2500 |
| 2026-03-23 | 41.28 | $41.23 | 4921 |
| 2026-03-20 | 41.30 | $40.97 | 3826 |
| 2026-03-19 | 41.37 | $41.29 | 14300 |
| 2026-03-18 | 41.40 | $41.24 | 6000 |
| 2026-03-17 | 41.44 | $41.47 | 12002 |
| 2026-03-16 | 41.44 | $41.37 | 7740 |
| 2026-03-13 | 41.45 | $41.18 | 2000 |
| 2026-03-12 | 41.52 | $41.33 | 20430 |
| 2026-03-11 | 41.55 | $41.52 | 3030 |
| 2026-03-10 | 41.56 | $41.46 | 3449 |
| 2026-03-09 | 41.58 | $41.55 | 3500 |
| 2026-03-06 | 41.58 | $41.30 | 2200 |
| 2026-03-05 | 41.64 | $41.59 | 2658 |
| 2026-03-04 | 41.64 | $41.64 | 5136 |
| 2026-03-03 | 41.64 | $41.55 | 11445 |
| 2026-03-02 | 41.65 | $41.63 | 1942 |
| 2026-02-27 | 41.64 | $41.62 | 26200 |
| 2026-02-26 | 41.64 | $41.69 | 87200 |
| 2026-02-25 | 41.62 | $41.78 | 7439 |
| 2026-02-24 | 41.58 | $41.58 | 3348 |
| 2026-02-23 | 41.57 | $41.51 | 30609 |
| 2026-02-20 | 41.58 | $41.62 | 30309 |
| 2026-02-19 | 41.57 | $41.52 | 3100 |
| 2026-02-18 | 41.57 | $41.57 | 4900 |
| 2026-02-17 | 41.56 | $41.49 | 2929 |
| 2026-02-13 | 41.57 | $41.43 | 2600 |
| 2026-02-12 | 41.59 | $41.43 | 3100 |
| 2026-02-11 | 41.62 | $41.61 | 8713 |
| 2026-02-10 | 41.61 | $41.61 | 18311 |
| 2026-02-09 | 41.59 | $41.64 | 2000 |
| 2026-02-06 | 41.57 | $41.62 | 4900 |
| 2026-02-05 | 41.55 | $41.31 | 22412 |
| 2026-02-04 | 41.59 | $41.45 | 8623 |
| 2026-02-03 | 41.61 | $41.51 | 13700 |
| 2026-02-02 | 41.62 | $41.65 | 24200 |
| 2026-01-30 | 41.59 | $41.54 | 25619 |
| 2026-01-29 | 41.59 | $41.56 | 5200 |
| 2026-01-28 | 41.58 | $41.58 | 6800 |
| 2026-01-27 | 41.57 | $41.59 | 16416 |
| 2026-01-26 | 41.54 | $41.60 | 30501 |
| 2026-01-23 | 41.52 | $41.51 | 47100 |
| 2026-01-22 | 41.50 | $41.49 | 16610 |
| 2026-01-21 | 41.49 | $41.42 | 46500 |
| 2026-01-20 | 41.49 | $41.23 | 15900 |
| 2026-01-16 | 41.53 | $41.48 | 12634 |
| 2026-01-15 | 41.52 | $41.48 | 14500 |
| 2026-01-14 | 41.51 | $41.43 | 2633 |
| 2026-01-13 | 41.51 | $41.48 | 7100 |
| 2026-01-12 | 41.49 | $41.51 | 7312 |
| 2026-01-09 | 41.47 | $41.54 | 10000 |
| 2026-01-08 | 41.43 | $41.42 | 5719 |
| 2026-01-07 | 41.42 | $41.41 | 5143 |
| 2026-01-06 | 41.40 | $41.44 | 8600 |
| 2026-01-05 | 41.37 | $41.37 | 4809 |
| 2026-01-02 | 41.35 | $41.31 | 11600 |
| 2025-12-31 | 41.34 | $41.29 | 2649 |
| 2025-12-30 | 41.33 | $41.35 | 6110 |
| 2025-12-29 | 41.30 | $41.34 | 5800 |
| 2025-12-26 | 41.27 | $41.35 | 2900 |
| 2025-12-24 | 41.24 | $41.34 | 2622 |
| 2025-12-23 | 41.19 | $41.32 | 8945 |
| 2025-12-22 | 41.15 | $41.25 | 144600 |
| 2025-12-19 | 41.11 | $41.16 | 20043 |
| 2025-12-18 | 41.09 | $41.08 | 5801 |
| 2025-12-17 | 41.07 | $40.90 | 7000 |
| 2025-12-16 | 41.09 | $41.06 | 4800 |
| 2025-12-15 | 41.08 | $41.07 | 9200 |
| 2025-12-12 | 41.07 | $41.07 | 2318 |
| 2025-12-11 | 41.05 | $41.12 | 19700 |
| 2025-12-10 | 41.01 | $41.08 | 20636 |
| 2025-12-09 | 40.98 | $41.05 | 6700 |
| 2025-12-08 | 40.95 | $41.01 | 4700 |
| 2025-12-05 | 40.93 | $41.07 | 7148 |
| 2025-12-04 | 40.88 | $41.02 | 7400 |
| 2025-12-03 | 40.84 | $41.03 | 11940 |
| 2025-12-02 | 40.79 | $40.96 | 6000 |
| 2025-12-01 | 40.74 | $40.90 | 8226 |
| 2025-11-28 | 40.70 | $40.94 | 2200 |
| 2025-11-26 | 40.64 | $40.90 | 13930 |
| 2025-11-25 | 40.59 | $40.79 | 4316 |
| 2025-11-24 | 40.54 | $40.61 | 5700 |
| 2025-11-21 | 40.53 | $40.39 | 5631 |
| 2025-11-20 | 40.56 | $40.23 | 20509 |
| 2025-11-19 | 40.63 | $40.46 | 12449 |
| 2025-11-18 | 40.67 | $40.42 | 6632 |
| 2025-11-17 | 40.71 | $40.51 | 7641 |
| 2025-11-14 | 40.75 | $40.65 | 2839 |
| 2025-11-13 | 40.76 | $40.60 | 2800 |
| 2025-11-12 | 40.79 | $40.82 | 2400 |
| 2025-11-11 | 40.77 | $40.83 | 4200 |
| 2025-11-10 | 40.74 | $40.79 | 2110 |
| 2025-11-07 | 40.72 | $40.59 | 11736 |
| 2025-11-06 | 40.74 | $40.63 | 8500 |
| 2025-11-05 | 40.75 | $40.71 | 3516 |
| 2025-11-04 | 40.74 | $40.57 | 12600 |
| 2025-11-03 | 40.76 | $40.73 | 9123 |
| 2025-10-31 | 40.75 | $40.71 | 6000 |
| 2025-10-30 | 40.75 | $40.69 | 5805 |
| 2025-10-29 | 40.74 | $40.80 | 5700 |
| 2025-10-28 | 40.71 | $40.80 | 11000 |
| 2025-10-27 | 40.68 | $40.85 | 82300 |
| 2025-10-24 | 40.63 | $40.72 | 3507 |
| 2025-10-23 | 40.60 | $40.64 | 8136 |
| 2025-10-22 | 40.57 | $40.55 | 12006 |
| 2025-10-21 | 40.57 | $40.66 | 13300 |
| 2025-10-20 | 40.54 | $40.60 | 27726 |
| 2025-10-17 | 40.51 | $40.45 | 7218 |
| 2025-10-16 | 40.51 | $40.31 | 9525 |
| 2025-10-15 | 40.54 | $40.48 | 7647 |
| 2025-10-14 | 40.54 | $40.42 | 12247 |
| 2025-10-13 | 40.56 | $40.45 | 4000 |
| 2025-10-10 | 40.56 | $40.21 | 3136 |
| 2025-10-09 | 40.62 | $40.59 | 5702 |
| 2025-10-08 | 40.60 | $40.58 | 5000 |
| 2025-10-07 | 40.59 | $40.56 | 4827 |
| 2025-10-06 | 40.57 | $40.58 | 13030 |
| 2025-10-03 | 40.55 | $40.52 | 11629 |
| 2025-10-02 | 40.54 | $40.52 | 7416 |
| 2025-10-01 | 40.52 | $40.53 | 11409 |
| 2025-09-30 | 40.49 | $40.47 | 6941 |
| 2025-09-29 | 40.47 | $40.46 | 2900 |
| 2025-09-26 | 40.45 | $40.43 | 3109 |
| 2025-09-25 | 40.44 | $40.33 | 9516 |
| 2025-09-24 | 40.44 | $40.38 | 20248 |
| 2025-09-23 | 40.43 | $40.39 | 22021 |
| 2025-09-22 | 40.41 | $40.44 | 1900 |
| 2025-09-19 | 40.38 | $40.40 | 2900 |
| 2025-09-18 | 40.35 | $40.37 | 3619 |
| 2025-09-17 | 40.32 | $40.30 | 14200 |
| 2025-09-16 | 40.30 | $40.31 | 5221 |
| 2025-09-15 | 40.27 | $40.32 | 4508 |
| 2025-09-12 | 40.24 | $40.28 | 9444 |
| 2025-09-11 | 40.21 | $40.27 | 3900 |
| 2025-09-10 | 40.17 | $40.18 | 12310 |
| 2025-09-09 | 40.15 | $40.19 | 6300 |
| 2025-09-08 | 40.11 | $40.11 | 17516 |
| 2025-09-05 | 40.09 | $40.06 | 7041 |
| 2025-09-04 | 40.08 | $40.08 | 5600 |
| 2025-09-03 | 40.05 | $39.99 | 3303 |
| 2025-09-02 | 40.05 | $39.91 | 11600 |
| 2025-08-29 | 40.05 | $39.96 | 7100 |
| 2025-08-28 | 40.05 | $40.09 | 11308 |
| 2025-08-27 | 40.01 | $40.04 | 11400 |
| 2025-08-26 | 39.98 | $40.01 | 5912 |
| 2025-08-25 | 39.95 | $39.92 | 17309 |
| 2025-08-22 | 39.93 | $39.96 | 37107 |
| 2025-08-21 | 39.90 | $39.71 | 35500 |
| 2025-08-20 | 39.92 | $39.81 | 8414 |
| 2025-08-19 | 39.91 | $39.82 | 7647 |
| 2025-08-18 | 39.91 | $39.90 | 4011 |
| 2025-08-15 | 39.88 | $39.85 | 8941 |
| 2025-08-14 | 39.86 | $39.90 | 22317 |
| 2025-08-13 | 39.82 | $39.90 | 110716 |
| 2025-08-12 | 39.77 | $39.89 | 13539 |
| 2025-08-11 | 39.72 | $39.67 | 8638 |
| 2025-08-08 | 39.70 | $39.74 | 6202 |
| 2025-08-07 | 39.67 | $39.55 | 5222 |
| 2025-08-06 | 39.67 | $39.59 | 51318 |
| 2025-08-05 | 39.66 | $39.46 | 9914 |
| 2025-08-04 | 39.67 | $39.54 | 4400 |
| 2025-08-01 | 39.67 | $39.32 | 38600 |
| 2025-07-31 | 39.71 | $39.54 | 5035 |
| 2025-07-30 | 39.71 | $39.60 | 16400 |
| 2025-07-29 | 39.69 | $39.63 | 10200 |
| 2025-07-28 | 39.66 | $39.64 | 9010 |
| 2025-07-25 | 39.63 | $39.66 | 7842 |
| 2025-07-24 | 39.58 | $39.54 | 69100 |
| 2025-07-23 | 39.55 | $39.51 | 6300 |
| 2025-07-22 | 39.52 | $39.42 | 3031 |
| 2025-07-21 | 39.50 | $39.44 | 8937 |
| 2025-07-18 | 39.47 | $39.38 | 430500 |
| 2025-07-17 | 39.45 | $39.37 | 1248 |
| 2025-07-16 | 39.42 | $39.27 | 14504 |
| 2025-07-15 | 39.40 | $39.24 | 9642 |
| 2025-07-14 | 39.39 | $39.26 | 7300 |
| 2025-07-11 | 39.37 | $39.28 | 5443 |
| 2025-07-10 | 39.34 | $39.26 | 12600 |
| 2025-07-09 | 39.31 | $39.23 | 6137 |
| 2025-07-08 | 39.28 | $39.16 | 2842 |
| 2025-07-07 | 39.25 | $39.12 | 12932 |
| 2025-07-03 | 39.22 | $39.27 | 30400 |
| 2025-07-02 | 39.16 | $39.17 | 64100 |
| 2025-07-01 | 39.10 | $39.10 | 53100 |
| 2025-06-30 | 39.04 | $39.15 | 4401 |
| 2025-06-27 | 38.97 | $39.05 | 13424 |
| 2025-06-26 | 38.90 | $38.97 | 11800 |
| 2025-06-25 | 38.83 | $38.86 | 3404 |
| 2025-06-24 | 38.77 | $38.78 | 26700 |
| 2025-06-23 | 38.72 | $38.54 | 6800 |
| 2025-06-20 | 38.70 | $38.40 | 33419 |
| 2025-06-18 | 38.72 | $38.38 | 40300 |
| 2025-06-17 | 38.73 | $38.40 | 20700 |
| 2025-06-16 | 38.74 | $38.52 | 193748 |
| 2025-06-13 | 38.72 | $38.38 | 37900 |
| 2025-06-12 | 38.73 | $38.62 | 30600 |
| 2025-06-11 | 38.68 | $38.49 | 46100 |
| 2025-06-10 | 38.65 | $38.53 | 19900 |
| 2025-06-09 | 38.60 | $38.50 | 53500 |
| 2025-06-06 | 38.55 | $38.48 | 139812 |
| 2025-06-05 | 38.49 | $38.28 | 186418 |
| 2025-06-04 | 38.46 | $38.36 | 84700 |
| 2025-06-03 | 38.40 | $38.37 | 63004 |
| 2025-06-02 | 38.32 | $38.20 | 56100 |
| 2025-05-30 | 38.27 | $38.12 | 147000 |
| 2025-05-29 | 38.22 | $38.16 | 145624 |
| 2025-05-28 | 38.15 | $38.06 | 94109 |
| 2025-05-27 | 38.08 | $38.17 | 40748 |
| 2025-05-23 | 37.98 | $37.77 | 130000 |
| 2025-05-22 | 37.94 | $37.89 | 99600 |
| 2025-05-21 | 37.87 | $37.93 | 277700 |
| 2025-05-20 | 37.77 | $38.22 | 225600 |
| 2025-05-19 | 37.59 | $38.27 | 247400 |
| 2025-05-16 | 37.36 | $38.27 | 900722 |
| 2025-05-15 | 37.10 | $37.93 | 46037 |
| 2025-05-14 | 36.86 | $37.79 | 435207 |
| 2025-05-13 | 36.61 | $37.80 | 11009 |
| 2025-05-12 | 36.31 | $37.51 | 14500 |
| 2025-05-09 | 36.03 | $36.34 | 5701 |
| 2025-05-08 | 35.95 | $36.37 | 14346 |
| 2025-05-07 | 35.85 | $36.18 | 6500 |
| 2025-05-06 | 35.77 | $36.00 | 3000 |
| 2025-05-05 | 35.71 | $36.28 | 201137 |
| 2025-05-02 | 35.59 | $36.53 | 40200 |
| 2025-05-01 | 35.39 | $36.08 | 24600 |
| 2025-04-30 | 35.26 | $35.95 | 27300 |
| 2025-04-29 | 35.14 | $35.87 | 4400 |
| 2025-04-28 | 35.02 | $35.72 | 4011 |
| 2025-04-25 | 34.91 | $35.73 | 4118 |
| 2025-04-24 | 34.78 | $35.58 | 2703 |
| 2025-04-23 | 34.66 | $35.12 | 18100 |
| 2025-04-22 | 34.63 | $34.81 | 54964 |
| 2025-04-21 | 34.66 | $34.43 | 11317 |
| 2025-04-17 | 34.78 | $34.81 | 169300 |
| 2025-04-16 | 34.84 | $34.74 | 2100 |
| 2025-04-15 | 34.93 | $35.28 | 15536 |
| 2025-04-14 | 34.92 | $35.38 | 18500 |
| 2025-04-11 | 34.89 | $35.26 | 54631 |
| 2025-04-10 | 34.89 | $34.78 | 355007 |
| 2025-04-09 | 34.99 | $35.61 | 171121 |
| 2025-04-08 | 34.94 | $33.80 | 55600 |
| 2025-04-07 | 35.27 | $33.35 | 604000 |
| 2025-04-04 | 35.75 | $34.18 | 123724 |
| 2025-04-03 | 36.13 | $35.33 | 6106 |
| 2025-04-02 | 36.33 | $36.48 | 13240 |
| 2025-04-01 | 36.32 | $36.34 | 6900 |
| 2025-03-31 | 36.35 | $36.26 | 31145 |
| 2025-03-28 | 36.39 | $36.02 | 5502 |
| 2025-03-27 | 36.50 | $36.61 | 14600 |
| 2025-03-26 | 36.50 | $36.71 | 12313 |
| 2025-03-25 | 36.48 | $36.98 | 5100 |
| 2025-03-24 | 36.40 | $36.90 | 5200 |
| 2025-03-21 | 36.32 | $36.44 | 8542 |
| 2025-03-20 | 36.33 | $36.45 | 5300 |
| 2025-03-19 | 36.35 | $36.53 | 30102 |
| 2025-03-18 | 36.35 | $36.23 | 2600 |
| 2025-03-17 | 36.41 | $36.55 | 4424 |
| 2025-03-14 | 36.43 | $36.37 | 4343 |
| 2025-03-13 | 36.48 | $35.85 | 6306 |
| 2025-03-12 | 36.65 | $36.19 | 18200 |
| 2025-03-11 | 36.78 | $36.12 | 102300 |
| 2025-03-10 | 36.95 | $36.25 | 22117 |
| 2025-03-07 | 37.12 | $36.89 | 4500 |
| 2025-03-06 | 37.19 | $36.75 | 16200 |
| 2025-03-05 | 37.29 | $37.11 | 11200 |
| 2025-03-04 | 37.33 | $36.89 | 5919 |
| 2025-03-03 | 37.43 | $37.07 | 12200 |
| 2025-02-28 | 37.51 | $37.41 | 8200 |
| 2025-02-27 | 37.52 | $37.15 | 3900 |
| 2025-02-26 | 37.60 | $37.38 | 36000 |
| 2025-02-25 | 37.63 | $37.43 | 78600 |
| 2025-02-24 | 37.66 | $37.52 | 19200 |
| 2025-02-21 | 37.68 | $37.56 | 103300 |
| 2025-02-20 | 37.69 | $37.76 | 30902 |
| 2025-02-19 | 37.66 | $37.41 | 48700 |
| 2025-02-18 | 37.69 | $37.74 | 1100 |
| 2025-02-14 | 37.66 | $37.79 | 11910 |
| 2025-02-13 | 37.62 | $37.69 | 299420 |
| 2025-02-12 | 37.59 | $37.58 | 4807 |
| 2025-02-11 | 37.57 | $37.58 | 17300 |
| 2025-02-10 | 37.55 | $37.56 | 5109 |
| 2025-02-07 | 37.53 | $37.52 | 45137 |
| 2025-02-06 | 37.52 | $37.60 | 12207 |
| 2025-02-05 | 37.49 | $37.48 | 17417 |
| 2025-02-04 | 37.47 | $37.50 | 8900 |
| 2025-02-03 | 37.45 | $37.39 | 43526 |
| 2025-01-31 | 37.45 | $37.48 | 9036 |
| 2025-01-30 | 37.43 | $37.29 | 2700 |
| 2025-01-29 | 37.44 | $37.47 | 8414 |
| 2025-01-28 | 37.42 | $37.50 | 22100 |
| 2025-01-27 | 37.38 | $37.36 | 9544 |
| 2025-01-24 | 37.37 | $37.58 | 5425 |
| 2025-01-23 | 37.31 | $37.57 | 85400 |
| 2025-01-22 | 37.24 | $37.51 | 10200 |
| 2025-01-21 | 37.18 | $37.47 | 51700 |
| 2025-01-17 | 37.11 | $37.28 | 11741 |
| 2025-01-16 | 37.06 | $37.18 | 7740 |
| 2025-01-15 | 37.04 | $37.23 | 17900 |
| 2025-01-14 | 37.00 | $36.89 | 5020 |
| 2025-01-13 | 37.02 | $36.87 | 15219 |
| 2025-01-10 | 37.05 | $36.83 | 17842 |
| 2025-01-08 | 37.09 | $37.06 | 4900 |
| 2025-01-07 | 37.10 | $37.02 | 12600 |
| 2025-01-06 | 37.11 | $37.18 | 21100 |
| 2025-01-03 | 37.09 | $37.12 | 5700 |
| 2025-01-02 | 37.07 | $36.90 | 17124 |
| 2024-12-31 | 37.11 | $36.89 | 10100 |
| 2024-12-30 | 37.14 | $36.96 | 7209 |
| 2024-12-27 | 37.17 | $37.13 | 23119 |
| 2024-12-26 | 37.17 | $37.26 | 13922 |
| 2024-12-24 | 37.14 | $37.23 | 3500 |
| 2024-12-23 | 37.12 | $37.08 | 53800 |
| 2024-12-20 | 37.11 | $36.94 | 14400 |
| 2024-12-19 | 37.14 | $36.73 | 12800 |
| 2024-12-18 | 37.21 | $36.80 | 7500 |
| 2024-12-17 | 37.28 | $37.21 | 15800 |
| 2024-12-16 | 37.28 | $37.21 | 6032 |
| 2024-12-13 | 37.27 | $37.20 | 2300 |
| 2024-12-12 | 37.26 | $37.20 | 15614 |
| 2024-12-11 | 37.25 | $37.25 | 8100 |
| 2024-12-10 | 37.23 | $37.13 | 14531 |
| 2024-12-09 | 37.23 | $37.14 | 1418 |
| 2024-12-06 | 37.22 | $37.27 | 8013 |
| 2024-12-05 | 37.18 | $37.21 | 10620 |
| 2024-12-04 | 37.15 | $37.25 | 4700 |
| 2024-12-03 | 37.11 | $37.15 | 146300 |
| 2024-12-02 | 37.07 | $37.13 | 18500 |
| 2024-11-29 | 37.04 | $37.13 | 1934 |
| 2024-11-27 | 37.00 | $37.06 | 3215 |
| 2024-11-26 | 36.96 | $37.09 | 17900 |
| 2024-11-25 | 36.91 | $36.80 | 22906 |
| 2024-11-22 | 36.91 | $36.93 | 13000 |
| 2024-11-21 | 36.89 | $36.86 | 6606 |
| 2024-11-20 | 36.88 | $36.79 | 10816 |
| 2024-11-19 | 36.87 | $36.82 | 19600 |
| 2024-11-18 | 36.86 | $36.77 | 32000 |
| 2024-11-15 | 36.86 | $36.71 | 149700 |
| 2024-11-14 | 36.86 | $36.88 | 7831 |
| 2024-11-13 | 36.83 | $36.94 | 4024 |
| 2024-11-12 | 36.79 | $36.92 | 1811 |
| 2024-11-11 | 36.74 | $36.94 | 4213 |
| 2024-11-08 | 36.67 | $36.93 | 3600 |
| 2024-11-07 | 36.59 | $36.88 | 41319 |
| 2024-11-06 | 36.52 | $36.74 | 95900 |
| 2024-11-05 | 36.45 | $36.39 | 5400 |
| 2024-11-04 | 36.46 | $36.22 | 185531 |
| 2024-11-01 | 36.49 | $36.24 | 5500 |
| 2024-10-31 | 36.53 | $36.18 | 43800 |
| 2024-10-30 | 36.59 | $36.44 | 34410 |
| 2024-10-29 | 36.60 | $36.56 | 32904 |
| 2024-10-28 | 36.58 | $36.56 | 60322 |
| 2024-10-25 | 36.56 | $36.47 | 4327 |
| 2024-10-24 | 36.55 | $36.49 | 132137 |
| 2024-10-23 | 36.54 | $36.38 | 30940 |
| 2024-10-22 | 36.55 | $36.55 | 25449 |
| 2024-10-21 | 36.52 | $36.51 | 1400 |
| 2024-10-18 | 36.50 | $36.55 | 4713 |
| 2024-10-17 | 36.46 | $36.48 | 2218 |
| 2024-10-16 | 36.43 | $36.47 | 1200 |
| 2024-10-15 | 36.39 | $36.39 | 12536 |
| 2024-10-14 | 36.37 | $36.45 | 6400 |
| 2024-10-11 | 36.32 | $36.35 | 4800 |
| 2024-10-10 | 36.29 | $36.28 | 3600 |
| 2024-10-09 | 36.27 | $36.32 | 1700 |
| 2024-10-08 | 36.23 | $36.19 | 6214 |
| 2024-10-07 | 36.22 | $36.02 | 5234 |
| 2024-10-04 | 36.23 | $36.19 | 4700 |
| 2024-10-03 | 36.21 | $36.05 | 96047 |
| 2024-10-02 | 36.22 | $36.14 | 3700 |
| 2024-10-01 | 36.20 | $36.09 | 4400 |
| 2024-09-30 | 36.20 | $36.24 | 10900 |
| 2024-09-27 | 36.16 | $36.21 | 12400 |
| 2024-09-26 | 36.12 | $36.18 | 8106 |
| 2024-09-25 | 36.07 | $36.18 | 150704 |
| 2024-09-24 | 36.02 | $36.19 | 5635 |
| 2024-09-23 | 35.95 | $36.18 | 194826 |
| 2024-09-20 | 35.88 | $36.06 | 19300 |
| 2024-09-19 | 35.81 | $36.06 | 38300 |
| 2024-09-18 | 35.74 | $35.85 | 2200 |
| 2024-09-17 | 35.70 | $35.82 | 9023 |
| 2024-09-16 | 35.65 | $35.81 | 10713 |
| 2024-09-13 | 35.60 | $35.83 | 2900 |
| 2024-09-12 | 35.54 | $35.66 | 6722 |
| 2024-09-11 | 35.50 | $35.57 | 5902 |
| 2024-09-10 | 35.47 | $35.36 | 5942 |
| 2024-09-09 | 35.48 | $35.27 | 4144 |
| 2024-09-06 | 35.52 | $35.05 | 24638 |
| 2024-09-05 | 35.60 | $35.34 | 10800 |
| 2024-09-04 | 35.64 | $35.43 | 6336 |
| 2024-09-03 | 35.66 | $35.41 | 6510 |
| 2024-08-30 | 35.68 | $35.82 | 21100 |
| 2024-08-29 | 35.63 | $35.62 | 12200 |
| 2024-08-28 | 35.60 | $35.60 | 7100 |
| 2024-08-27 | 35.58 | $35.76 | 32946 |
| 2024-08-26 | 35.51 | $35.68 | 1800 |
| 2024-08-23 | 35.45 | $35.73 | 16433 |
| 2024-08-22 | 35.37 | $35.55 | 35200 |
| 2024-08-21 | 35.32 | $35.68 | 9900 |
| 2024-08-20 | 35.22 | $35.59 | 7800 |
| 2024-08-19 | 35.13 | $35.68 | 22908 |
| 2024-08-16 | 35.01 | $35.48 | 5929 |
| 2024-08-15 | 34.91 | $35.43 | 8500 |
| 2024-08-14 | 34.80 | $35.18 | 6209 |
| 2024-08-13 | 34.73 | $35.07 | 140800 |
| 2024-08-12 | 34.67 | $34.79 | 14500 |
| 2024-08-09 | 34.66 | $34.74 | 48938 |
| 2024-08-08 | 34.66 | $34.62 | 41400 |
| 2024-08-07 | 34.69 | $34.21 | 25300 |
| 2024-08-06 | 34.81 | $34.36 | 75524 |
| 2024-08-05 | 34.91 | $34.21 | 37100 |
| 2024-08-02 | 35.07 | $34.66 | 10400 |
| 2024-08-01 | 35.15 | $34.99 | 74541 |
| 2024-07-31 | 35.18 | $35.27 | 7648 |
| 2024-07-30 | 35.16 | $35.01 | 11023 |
| 2024-07-29 | 35.19 | $35.08 | 174808 |
| 2024-07-26 | 35.20 | $35.02 | 8705 |
| 2024-07-25 | 35.23 | $34.83 | 28300 |
| 2024-07-24 | 35.30 | $34.93 | 8200 |
| 2024-07-23 | 35.37 | $34.90 | 29100 |
| 2024-07-22 | 35.45 | $35.32 | 16994 |
| 2024-07-19 | 35.45 | $35.14 | 47671 |
| 2024-07-18 | 35.49 | $35.25 | 4797 |
| 2024-07-17 | 35.51 | $35.37 | 3120 |
| 2024-07-16 | 35.51 | $35.58 | 4624 |
| 2024-07-15 | 35.46 | $35.48 | 2095 |
| 2024-07-12 | 35.42 | $35.49 | 6207 |
| 2024-07-11 | 35.37 | $35.40 | 2935 |
| 2024-07-10 | 35.34 | $35.47 | 16284 |
| 2024-07-09 | 35.28 | $35.34 | 5607 |
| 2024-07-08 | 35.23 | $35.32 | 5166 |
| 2024-07-05 | 35.19 | $35.35 | 29382 |
| 2024-07-03 | 35.12 | $35.20 | 3793 |
| 2024-07-02 | 35.08 | $35.13 | 40767 |
| 2024-07-01 | 35.05 | $35.05 | 25635 |
| 2024-06-28 | 35.02 | $34.99 | 4175 |
| 2024-06-27 | 35.00 | $34.99 | 3186 |
| 2024-06-26 | 34.98 | $34.98 | 11807 |
| 2024-06-25 | 34.95 | $34.99 | 4573 |
| 2024-06-24 | 34.92 | $34.90 | 1.2M |
| 2024-06-21 | 34.90 | $34.90 | 64651 |
| 2024-06-20 | 34.87 | $34.96 | 56718 |
| 2024-06-18 | 34.83 | $34.96 | 67774 |
| 2024-06-17 | 34.78 | $34.97 | 59630 |
| 2024-06-14 | 34.72 | $34.84 | 104398 |
| 2024-06-13 | 34.67 | $34.86 | 83172 |
| 2024-06-12 | 34.61 | $34.79 | 169947 |
| 2024-06-11 | 34.56 | $34.66 | 108251 |
| 2024-06-10 | 34.52 | $34.63 | 101268 |
| 2024-06-07 | 34.48 | $34.58 | 125935 |
| 2024-06-06 | 34.45 | $34.59 | 228400 |
| 2024-06-05 | 34.41 | $34.59 | 94404 |
| 2024-06-04 | 34.36 | $34.37 | 189405 |
| 2024-06-03 | 34.35 | $34.33 | 273662 |
| 2024-05-31 | 34.35 | $34.27 | 92502 |
| 2024-05-30 | 34.36 | $34.26 | 133875 |
| 2024-05-29 | 34.37 | $34.26 | 116108 |
| 2024-05-28 | 34.38 | $34.35 | 211237 |
| 2024-05-24 | 34.38 | $34.40 | 215877 |
| 2024-05-23 | 34.36 | $34.23 | 271062 |
| 2024-05-22 | 34.38 | $34.33 | 380209 |
| 2024-05-21 | 34.37 | $34.43 | 1.5M |
| 2024-05-20 | 34.35 | $34.40 | 1.1M |
| 2024-05-17 | 34.33 | $34.33 | 442642 |
| 2024-05-16 | 34.31 | $34.31 | 128950 |
| 2024-05-15 | 34.30 | $34.31 | 360372 |
| 2024-05-14 | 34.29 | $34.30 | 28870 |
| 2024-05-13 | 34.27 | $34.30 | 77190 |
| 2024-05-10 | 34.25 | $34.29 | 6256 |
| 2024-05-09 | 34.24 | $34.26 | 2742 |
| 2024-05-08 | 34.22 | $34.30 | 807 |
| 2024-05-07 | 34.19 | $34.22 | 12012 |
| 2024-05-06 | 34.17 | $34.23 | 1004 |
| 2024-05-03 | 34.15 | $34.22 | 2191 |
| 2024-05-02 | 34.13 | $34.17 | 63 |
| 2024-05-01 | 34.11 | $33.99 | 4900 |
| 2024-04-30 | 34.13 | $34.15 | 2020 |
| 2024-04-29 | 34.12 | $34.15 | 699 |
| 2024-04-26 | 34.10 | $34.16 | 4711 |
| 2024-04-25 | 34.08 | $34.10 | 1476 |
| 2024-04-24 | 34.07 | $34.11 | 38 |
| 2024-04-23 | 34.05 | $34.10 | 3737 |
| 2024-04-22 | 34.03 | $34.05 | 19725 |
| 2024-04-19 | 34.02 | $33.93 | 679 |
| 2024-04-18 | 34.03 | $33.97 | 5267 |
| 2024-04-17 | 34.04 | $33.96 | 3198 |
| 2024-04-16 | 34.05 | $33.99 | 668 |
| 2024-04-15 | 34.05 | $33.97 | 1345 |
| 2024-04-12 | 34.06 | $34.02 | 58333 |
| 2024-04-11 | 34.06 | $34.04 | 4446 |
| 2024-04-10 | 34.05 | $34.00 | 1773 |
| 2024-04-09 | 34.05 | $34.02 | 3756 |
| 2024-04-08 | 34.04 | $34.01 | 1255 |
| 2024-04-05 | 34.03 | $33.99 | 2242 |
| 2024-04-04 | 34.03 | $33.95 | 905 |
| 2024-04-03 | 34.03 | $34.00 | 1460 |
| 2024-04-02 | 34.03 | $33.99 | 1859 |
| 2024-04-01 | 34.02 | $34.00 | 3901 |
| 2024-03-28 | 34.01 | $34.00 | 5324 |
| 2024-03-27 | 34.00 | $33.98 | 12521 |
| 2024-03-26 | 33.99 | $33.96 | 2452 |
| 2024-03-25 | 33.98 | $33.96 | 4816 |
| 2024-03-22 | 33.97 | $33.95 | 2262 |
| 2024-03-21 | 33.96 | $33.93 | 8515 |
| 2024-03-20 | 33.94 | $33.93 | 5876 |
| 2024-03-19 | 33.93 | $33.90 | 20156 |
| 2024-03-18 | 33.92 | $33.86 | 2560 |
| 2024-03-15 | 33.92 | $33.84 | 2389 |
| 2024-03-14 | 33.92 | $33.85 | 2120 |
| 2024-03-13 | 33.91 | $33.86 | 7227 |
| 2024-03-12 | 33.90 | $33.89 | 2185 |
| 2024-03-11 | 33.89 | $33.81 | 1259 |
| 2024-03-08 | 33.88 | $33.83 | 8087 |
| 2024-03-07 | 33.88 | $33.87 | 104999 |
| 2024-03-06 | 33.85 | $33.79 | 93724 |
| 2024-03-05 | 33.85 | $33.79 | 169674 |
| 2024-03-04 | 33.84 | $33.84 | 144788 |
| 2024-03-01 | 33.81 | $33.81 | 3402 |
| 2024-02-29 | 33.79 | $33.77 | 11773 |
| 2024-02-28 | 33.77 | $33.74 | 1026 |
| 2024-02-27 | 33.76 | $33.73 | 1557 |
| 2024-02-26 | 33.74 | $33.74 | 1539 |
| 2024-02-23 | 33.72 | $33.73 | 2321 |
| 2024-02-22 | 33.69 | $33.72 | 28298 |
| 2024-02-21 | 33.66 | $33.59 | 127461 |
| 2024-02-20 | 33.65 | $33.55 | 7434 |
| 2024-02-16 | 33.65 | $33.62 | 75585 |
| 2024-02-15 | 33.63 | $33.59 | 24241 |
| 2024-02-14 | 33.61 | $33.54 | 3120 |
| 2024-02-13 | 33.60 | $33.45 | 6491 |
| 2024-02-12 | 33.61 | $33.56 | 15632 |
| 2024-02-09 | 33.59 | $33.60 | 6478 |
| 2024-02-08 | 33.56 | $33.56 | 857 |
| 2024-02-07 | 33.53 | $33.55 | 6220 |
| 2024-02-06 | 33.49 | $33.49 | 1826 |
| 2024-02-05 | 33.47 | $33.47 | 112784 |
| 2024-02-02 | 33.44 | $33.48 | 3601 |
| 2024-02-01 | 33.40 | $33.37 | 679 |
| 2024-01-31 | 33.38 | $33.22 | 729 |
| 2024-01-30 | 33.38 | $33.36 | 4293 |
| 2024-01-29 | 33.36 | $33.37 | 7332 |
| 2024-01-26 | 33.33 | $33.34 | 12656 |
| 2024-01-25 | 33.29 | $33.30 | 7250 |
| 2024-01-24 | 33.26 | $33.30 | 9274 |
| 2024-01-23 | 33.22 | $33.33 | 19635 |
| 2024-01-22 | 33.17 | $33.21 | 15747 |
| 2024-01-19 | 33.13 | $33.23 | 8956 |
| 2024-01-18 | 33.08 | $33.05 | 5253 |
| 2024-01-17 | 33.07 | $32.89 | 46930 |
| 2024-01-16 | 33.08 | $32.97 | 29229 |
| 2024-01-12 | 33.07 | $33.05 | 49037 |
| 2024-01-11 | 33.04 | $33.00 | 1563 |
| 2024-01-10 | 33.02 | $33.01 | 3680 |
| 2024-01-09 | 32.99 | $32.94 | 11157 |
| 2024-01-08 | 32.97 | $32.95 | 2998 |
| 2024-01-05 | 32.94 | $32.76 | 5442 |
| 2024-01-04 | 32.95 | $32.71 | 2530 |
| 2024-01-03 | 32.97 | $32.73 | 2143 |
| 2024-01-02 | 32.98 | $32.84 | 6722 |
| 2023-12-29 | 32.97 | $32.90 | 6514 |
| 2023-12-28 | 32.95 | $32.91 | 8547 |
| 2023-12-27 | 32.91 | $32.88 | 2529 |
| 2023-12-26 | 32.88 | $32.84 | 2127 |
| 2023-12-22 | 32.84 | $32.80 | 38132 |
| 2023-12-21 | 32.81 | $32.76 | 4568 |
| 2023-12-20 | 32.78 | $32.65 | 25132 |
| 2023-12-19 | 32.76 | $32.81 | 9521 |
| 2023-12-18 | 32.70 | $32.80 | 5654 |
| 2023-12-15 | 32.64 | $32.74 | 23797 |
| 2023-12-14 | 32.57 | $32.70 | 10449 |
| 2023-12-13 | 32.50 | $32.66 | 4655 |
| 2023-12-12 | 32.43 | $32.48 | 5099 |
| 2023-12-11 | 32.38 | $32.41 | 915 |
| 2023-12-08 | 32.34 | $32.30 | 22017 |
| 2023-12-07 | 32.31 | $32.26 | 5225 |
| 2023-12-06 | 32.28 | $32.12 | 1982 |
| 2023-12-05 | 32.27 | $32.18 | 2232 |
| 2023-12-04 | 32.25 | $32.19 | 14015 |
| 2023-12-01 | 32.22 | $32.28 | 4569 |
| 2023-11-30 | 32.16 | $32.18 | 732 |
| 2023-11-29 | 32.12 | $32.11 | 444 |
| 2023-11-28 | 32.08 | $32.10 | 6467 |
| 2023-11-27 | 32.03 | $32.10 | 2317 |
| 2023-11-24 | 31.97 | $32.12 | 1094 |
| 2023-11-22 | 31.90 | $32.10 | 2842 |
| 2023-11-21 | 31.82 | $32.04 | 2982 |
| 2023-11-20 | 31.74 | $32.06 | 3220 |
| 2023-11-17 | 31.64 | $31.93 | 746 |
| 2023-11-16 | 31.54 | $31.87 | 2752 |
| 2023-11-15 | 31.45 | $31.87 | 2952 |
| 2023-11-14 | 31.33 | $31.84 | 1772 |
| 2023-11-13 | 31.21 | $31.52 | 3217 |
| 2023-11-10 | 31.13 | $31.52 | 4207 |
| 2023-11-09 | 31.03 | $31.21 | 767 |
| 2023-11-08 | 30.99 | $31.38 | 2058 |
| 2023-11-07 | 30.90 | $31.35 | 4045 |
| 2023-11-06 | 30.81 | $31.29 | 17563 |
| 2023-11-03 | 30.71 | $31.27 | 3050 |
| 2023-11-02 | 30.60 | $31.05 | 4777 |
| 2023-11-01 | 30.53 | $30.70 | 4638 |
| 2023-10-31 | 30.51 | $30.55 | 1787 |
| 2023-10-30 | 30.53 | $30.47 | 1883 |
| 2023-10-27 | 30.56 | $30.17 | 22530 |
| 2023-10-26 | 30.67 | $30.26 | 3410 |
| 2023-10-25 | 30.78 | $30.51 | 2733 |
| 2023-10-24 | 30.85 | $30.77 | 83321 |
| 2023-10-23 | 30.87 | $30.64 | 6831 |
| 2023-10-20 | 30.93 | $30.62 | 1844 |
| 2023-10-19 | 31.01 | $30.90 | 4226 |
| 2023-10-18 | 31.04 | $31.00 | 1395 |
| 2023-10-17 | 31.05 | $31.23 | 4110 |
| 2023-10-16 | 31.01 | $31.26 | 1464 |
| 2023-10-13 | 30.97 | $31.05 | 5513 |
| 2023-10-12 | 30.96 | $31.13 | 3224 |
| 2023-10-11 | 30.93 | $31.23 | 637 |
| 2023-10-10 | 30.88 | $31.16 | 2127 |
| 2023-10-09 | 30.84 | $31.05 | 6736 |
| 2023-10-06 | 30.81 | $30.97 | 33833 |
| 2023-10-05 | 30.80 | $30.74 | 3259 |
| 2023-10-04 | 30.83 | $30.78 | 74 |
| 2023-10-03 | 30.86 | $30.61 | 1821 |
| 2023-10-02 | 30.94 | $30.85 | 4813 |
| 2023-09-29 | 30.97 | $30.85 | 474 |
| 2023-09-28 | 31.01 | $30.89 | 1398 |
| 2023-09-27 | 31.05 | $30.77 | 3316 |
| 2023-09-26 | 31.13 | $30.74 | 6281 |
| 2023-09-25 | 31.22 | $31.02 | 7676 |
| 2023-09-22 | 31.27 | $30.96 | 2043 |
| 2023-09-21 | 31.34 | $31.00 | 24359 |
| 2023-09-20 | 31.41 | $31.22 | 5278 |
| 2023-09-19 | 31.44 | $31.37 | 11786 |
| 2023-09-18 | 31.45 | $31.40 | 16962 |
| 2023-09-15 | 31.46 | $31.39 | 12343 |
| 2023-09-14 | 31.46 | $31.58 | 1081 |
| 2023-09-13 | 31.43 | $31.44 | 83871 |
| 2023-09-12 | 31.43 | $31.40 | 13226 |
| 2023-09-11 | 31.43 | $31.51 | 16387 |
| 2023-09-08 | 31.40 | $31.39 | 6426 |
| 2023-09-07 | 31.40 | $31.35 | 6327 |
| 2023-09-06 | 31.40 | $31.41 | 5450 |
| 2023-09-05 | 31.40 | $31.49 | 812 |
| 2023-09-01 | 31.37 | $31.58 | 12691 |
| 2023-08-31 | 31.32 | $31.53 | 139293 |
| 2023-08-30 | 31.28 | $31.54 | 3373 |
| 2023-08-29 | 31.22 | $31.44 | 9457 |
| 2023-08-28 | 31.18 | $31.23 | 6086 |
| 2023-08-25 | 31.17 | $31.17 | 7246 |
| 2023-08-24 | 31.18 | $31.06 | 6355 |
| 2023-08-23 | 31.21 | $31.25 | 9327 |
| 2023-08-22 | 31.21 | $31.09 | 3230 |
| 2023-08-21 | 31.24 | $31.13 | 13260 |
| 2023-08-18 | 31.26 | $31.01 | 28540 |
| 2023-08-17 | 31.32 | $31.01 | 2596 |
| 2023-08-16 | 31.38 | $31.14 | 18848 |
| 2023-08-15 | 31.43 | $31.23 | 350037 |
| 2023-08-14 | 31.46 | $31.38 | 7491 |
| 2023-08-11 | 31.47 | $31.35 | 11211 |
| 2023-08-10 | 31.49 | $31.29 | 7416 |
| 2023-08-09 | 31.52 | $31.32 | 5284 |
| 2023-08-08 | 31.55 | $31.38 | 3607 |
| 2023-08-07 | 31.57 | $31.44 | 1515 |
| 2023-08-04 | 31.58 | $31.33 | 2368 |
| 2023-08-03 | 31.61 | $31.35 | 6937 |
| 2023-08-02 | 31.64 | $31.37 | 5604 |
| 2023-08-01 | 31.67 | $31.62 | 6771 |
| 2023-07-31 | 31.66 | $31.63 | 2657 |
| 2023-07-28 | 31.64 | $31.64 | 25693 |
| 2023-07-27 | 31.61 | $31.49 | 1789 |
| 2023-07-26 | 31.60 | $31.55 | 4262 |
| 2023-07-25 | 31.58 | $31.60 | 5167 |
| 2023-07-24 | 31.55 | $31.55 | 711 |
| 2023-07-21 | 31.52 | $31.46 | 2369 |
| 2023-07-20 | 31.50 | $31.46 | 9236 |
| 2023-07-19 | 31.48 | $31.59 | 4492 |
| 2023-07-18 | 31.43 | $31.52 | 6923 |
| 2023-07-17 | 31.38 | $31.43 | 3984 |
| 2023-07-14 | 31.34 | $31.41 | 2762 |
| 2023-07-13 | 31.30 | $31.47 | 5891 |
| 2023-07-12 | 31.24 | $31.34 | 13696 |
| 2023-07-11 | 31.19 | $31.20 | 4461 |
| 2023-07-10 | 31.17 | $31.09 | 11645 |
| 2023-07-07 | 31.16 | $31.06 | 11418 |
| 2023-07-06 | 31.16 | $31.07 | 19679 |
| 2023-07-05 | 31.15 | $31.20 | 6196 |
| 2023-07-03 | 31.11 | $31.23 | 400 |
| 2023-06-30 | 31.06 | $31.24 | 7832 |
| 2023-06-29 | 31.00 | $31.01 | 7885 |
| 2023-06-28 | 30.97 | $30.96 | 18252 |
| 2023-06-27 | 30.95 | $30.96 | 7993 |
| 2023-06-26 | 30.93 | $30.80 | 11761 |
| 2023-06-23 | 30.93 | $30.85 | 9713 |
| 2023-06-22 | 30.93 | $30.93 | 12088 |
| 2023-06-21 | 30.90 | $30.88 | 463163 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.17
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.42
Average
36.85
Maximum
43.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.17 | $42.98 | 25418 |
| 2026-07-17 | 43.22 | $43.00 | 41640 |
| 2026-07-16 | 43.27 | $43.24 | 6300 |
| 2026-07-15 | 43.26 | $43.34 | 25925 |
| 2026-07-14 | 43.21 | $43.25 | 8322 |
| 2026-07-13 | 43.17 | $43.16 | 6540 |
| 2026-07-10 | 43.16 | $43.35 | 32140 |
| 2026-07-09 | 43.08 | $43.22 | 12942 |
| 2026-07-08 | 43.02 | $43.06 | 26226 |
| 2026-07-07 | 43.00 | $43.08 | 582000 |
| 2026-07-06 | 42.97 | $43.17 | 27400 |
| 2026-07-02 | 42.90 | $43.04 | 66800 |
| 2026-07-01 | 42.86 | $43.01 | 34643 |
| 2026-06-30 | 42.82 | $43.04 | 53606 |
| 2026-06-29 | 42.76 | $42.93 | 21213 |
| 2026-06-26 | 42.73 | $42.65 | 72624 |
| 2026-06-25 | 42.77 | $42.68 | 36648 |
| 2026-06-24 | 42.82 | $42.70 | 1.0M |
| 2026-06-23 | 42.87 | $42.68 | 794700 |
| 2026-06-22 | 42.94 | $43.00 | 22100 |
| 2026-06-18 | 42.92 | $43.06 | 30809 |
| 2026-06-17 | 42.88 | $42.77 | 26805 |
| 2026-06-16 | 42.92 | $43.11 | 34144 |
| 2026-06-15 | 42.86 | $43.20 | 65700 |
| 2026-06-12 | 42.76 | $42.82 | 60300 |
| 2026-06-11 | 42.75 | $42.69 | 56200 |
| 2026-06-10 | 42.79 | $42.33 | 81207 |
| 2026-06-09 | 42.95 | $42.66 | 75500 |
| 2026-06-08 | 43.04 | $42.71 | 60500 |
| 2026-06-05 | 43.13 | $42.69 | 93900 |
| 2026-06-04 | 43.24 | $43.22 | 76600 |
| 2026-06-03 | 43.20 | $43.12 | 84300 |
| 2026-06-02 | 43.19 | $43.27 | 45800 |
| 2026-06-01 | 43.12 | $43.17 | 239300 |
| 2026-05-29 | 43.07 | $43.22 | 61800 |
| 2026-05-28 | 42.98 | $43.15 | 83200 |
| 2026-05-27 | 42.90 | $42.91 | 313916 |
| 2026-05-26 | 42.87 | $43.01 | 90900 |
| 2026-05-22 | 42.80 | $42.89 | 64600 |
| 2026-05-21 | 42.75 | $42.78 | 118900 |
| 2026-05-20 | 42.72 | $42.75 | 114320 |
| 2026-05-19 | 42.69 | $42.46 | 402610 |
| 2026-05-18 | 42.75 | $42.67 | 346744 |
| 2026-05-15 | 42.75 | $42.66 | 2.3M |
| 2026-05-14 | 42.75 | $42.67 | 501900 |
| 2026-05-13 | 42.74 | $42.61 | 100800 |
| 2026-05-12 | 42.75 | $42.63 | 45031 |
| 2026-05-11 | 42.74 | $42.61 | 14400 |
| 2026-05-08 | 42.74 | $42.62 | 13800 |
| 2026-05-07 | 42.74 | $42.61 | 17200 |
| 2026-05-06 | 42.73 | $42.61 | 24229 |
| 2026-05-05 | 42.71 | $42.59 | 3305 |
| 2026-05-04 | 42.69 | $42.57 | 9928 |
| 2026-05-01 | 42.67 | $42.53 | 24048 |
| 2026-04-30 | 42.66 | $42.54 | 10900 |
| 2026-04-29 | 42.63 | $42.50 | 7824 |
| 2026-04-28 | 42.60 | $42.28 | 35900 |
| 2026-04-27 | 42.63 | $42.50 | 28500 |
| 2026-04-24 | 42.59 | $42.45 | 38300 |
| 2026-04-23 | 42.55 | $42.37 | 18300 |
| 2026-04-22 | 42.52 | $42.41 | 9313 |
| 2026-04-21 | 42.47 | $42.36 | 7000 |
| 2026-04-20 | 42.41 | $42.39 | 16800 |
| 2026-04-17 | 42.33 | $42.43 | 8429 |
| 2026-04-16 | 42.21 | $42.31 | 39500 |
| 2026-04-15 | 42.10 | $42.29 | 7901 |
| 2026-04-14 | 41.96 | $42.24 | 4100 |
| 2026-04-13 | 41.81 | $42.13 | 4500 |
| 2026-04-10 | 41.65 | $42.00 | 4825 |
| 2026-04-09 | 41.50 | $42.00 | 3900 |
| 2026-04-08 | 41.32 | $41.87 | 4135 |
| 2026-04-07 | 41.13 | $41.40 | 1742 |
| 2026-04-06 | 41.05 | $41.43 | 4438 |
| 2026-04-02 | 40.95 | $41.32 | 8639 |
| 2026-04-01 | 40.87 | $41.29 | 4100 |
| 2026-03-31 | 40.77 | $41.06 | 15100 |
| 2026-03-30 | 40.74 | $40.48 | 48202 |
| 2026-03-27 | 40.88 | $40.54 | 17108 |
| 2026-03-26 | 41.04 | $40.86 | 20242 |
| 2026-03-25 | 41.13 | $41.23 | 12600 |
| 2026-03-24 | 41.13 | $41.09 | 2500 |
| 2026-03-23 | 41.18 | $41.23 | 4921 |
| 2026-03-20 | 41.19 | $40.97 | 3826 |
| 2026-03-19 | 41.30 | $41.29 | 14300 |
| 2026-03-18 | 41.32 | $41.24 | 6000 |
| 2026-03-17 | 41.37 | $41.47 | 12002 |
| 2026-03-16 | 41.36 | $41.37 | 7740 |
| 2026-03-13 | 41.37 | $41.18 | 2000 |
| 2026-03-12 | 41.45 | $41.33 | 20430 |
| 2026-03-11 | 41.51 | $41.52 | 3030 |
| 2026-03-10 | 41.51 | $41.46 | 3449 |
| 2026-03-09 | 41.53 | $41.55 | 3500 |
| 2026-03-06 | 41.54 | $41.30 | 2200 |
| 2026-03-05 | 41.62 | $41.59 | 2658 |
| 2026-03-04 | 41.62 | $41.64 | 5136 |
| 2026-03-03 | 41.62 | $41.55 | 11445 |
| 2026-03-02 | 41.63 | $41.63 | 1942 |
| 2026-02-27 | 41.63 | $41.62 | 26200 |
| 2026-02-26 | 41.63 | $41.69 | 87200 |
| 2026-02-25 | 41.60 | $41.78 | 7439 |
| 2026-02-24 | 41.54 | $41.58 | 3348 |
| 2026-02-23 | 41.53 | $41.51 | 30609 |
| 2026-02-20 | 41.54 | $41.62 | 30309 |
| 2026-02-19 | 41.52 | $41.52 | 3100 |
| 2026-02-18 | 41.52 | $41.57 | 4900 |
| 2026-02-17 | 41.51 | $41.49 | 2929 |
| 2026-02-13 | 41.52 | $41.43 | 2600 |
| 2026-02-12 | 41.55 | $41.43 | 3100 |
| 2026-02-11 | 41.59 | $41.61 | 8713 |
| 2026-02-10 | 41.57 | $41.61 | 18311 |
| 2026-02-09 | 41.56 | $41.64 | 2000 |
| 2026-02-06 | 41.53 | $41.62 | 4900 |
| 2026-02-05 | 41.50 | $41.31 | 22412 |
| 2026-02-04 | 41.56 | $41.45 | 8623 |
| 2026-02-03 | 41.59 | $41.51 | 13700 |
| 2026-02-02 | 41.60 | $41.65 | 24200 |
| 2026-01-30 | 41.58 | $41.54 | 25619 |
| 2026-01-29 | 41.58 | $41.56 | 5200 |
| 2026-01-28 | 41.57 | $41.58 | 6800 |
| 2026-01-27 | 41.55 | $41.59 | 16416 |
| 2026-01-26 | 41.53 | $41.60 | 30501 |
| 2026-01-23 | 41.49 | $41.51 | 47100 |
| 2026-01-22 | 41.48 | $41.49 | 16610 |
| 2026-01-21 | 41.46 | $41.42 | 46500 |
| 2026-01-20 | 41.47 | $41.23 | 15900 |
| 2026-01-16 | 41.53 | $41.48 | 12634 |
| 2026-01-15 | 41.53 | $41.48 | 14500 |
| 2026-01-14 | 41.52 | $41.43 | 2633 |
| 2026-01-13 | 41.53 | $41.48 | 7100 |
| 2026-01-12 | 41.52 | $41.51 | 7312 |
| 2026-01-09 | 41.50 | $41.54 | 10000 |
| 2026-01-08 | 41.46 | $41.42 | 5719 |
| 2026-01-07 | 41.44 | $41.41 | 5143 |
| 2026-01-06 | 41.43 | $41.44 | 8600 |
| 2026-01-05 | 41.40 | $41.37 | 4809 |
| 2026-01-02 | 41.38 | $41.31 | 11600 |
| 2025-12-31 | 41.37 | $41.29 | 2649 |
| 2025-12-30 | 41.37 | $41.35 | 6110 |
| 2025-12-29 | 41.35 | $41.34 | 5800 |
| 2025-12-26 | 41.32 | $41.35 | 2900 |
| 2025-12-24 | 41.28 | $41.34 | 2622 |
| 2025-12-23 | 41.23 | $41.32 | 8945 |
| 2025-12-22 | 41.18 | $41.25 | 144600 |
| 2025-12-19 | 41.13 | $41.16 | 20043 |
| 2025-12-18 | 41.10 | $41.08 | 5801 |
| 2025-12-17 | 41.09 | $40.90 | 7000 |
| 2025-12-16 | 41.13 | $41.06 | 4800 |
| 2025-12-15 | 41.13 | $41.07 | 9200 |
| 2025-12-12 | 41.12 | $41.07 | 2318 |
| 2025-12-11 | 41.11 | $41.12 | 19700 |
| 2025-12-10 | 41.07 | $41.08 | 20636 |
| 2025-12-09 | 41.04 | $41.05 | 6700 |
| 2025-12-08 | 41.01 | $41.01 | 4700 |
| 2025-12-05 | 40.98 | $41.07 | 7148 |
| 2025-12-04 | 40.93 | $41.02 | 7400 |
| 2025-12-03 | 40.88 | $41.03 | 11940 |
| 2025-12-02 | 40.81 | $40.96 | 6000 |
| 2025-12-01 | 40.75 | $40.90 | 8226 |
| 2025-11-28 | 40.69 | $40.94 | 2200 |
| 2025-11-26 | 40.61 | $40.90 | 13930 |
| 2025-11-25 | 40.52 | $40.79 | 4316 |
| 2025-11-24 | 40.45 | $40.61 | 5700 |
| 2025-11-21 | 40.42 | $40.39 | 5631 |
| 2025-11-20 | 40.46 | $40.23 | 20509 |
| 2025-11-19 | 40.55 | $40.46 | 12449 |
| 2025-11-18 | 40.60 | $40.42 | 6632 |
| 2025-11-17 | 40.66 | $40.51 | 7641 |
| 2025-11-14 | 40.71 | $40.65 | 2839 |
| 2025-11-13 | 40.73 | $40.60 | 2800 |
| 2025-11-12 | 40.77 | $40.82 | 2400 |
| 2025-11-11 | 40.74 | $40.83 | 4200 |
| 2025-11-10 | 40.71 | $40.79 | 2110 |
| 2025-11-07 | 40.68 | $40.59 | 11736 |
| 2025-11-06 | 40.71 | $40.63 | 8500 |
| 2025-11-05 | 40.72 | $40.71 | 3516 |
| 2025-11-04 | 40.72 | $40.57 | 12600 |
| 2025-11-03 | 40.76 | $40.73 | 9123 |
| 2025-10-31 | 40.75 | $40.71 | 6000 |
| 2025-10-30 | 40.75 | $40.69 | 5805 |
| 2025-10-29 | 40.75 | $40.80 | 5700 |
| 2025-10-28 | 40.72 | $40.80 | 11000 |
| 2025-10-27 | 40.68 | $40.85 | 82300 |
| 2025-10-24 | 40.61 | $40.72 | 3507 |
| 2025-10-23 | 40.56 | $40.64 | 8136 |
| 2025-10-22 | 40.53 | $40.55 | 12006 |
| 2025-10-21 | 40.52 | $40.66 | 13300 |
| 2025-10-20 | 40.48 | $40.60 | 27726 |
| 2025-10-17 | 40.44 | $40.45 | 7218 |
| 2025-10-16 | 40.44 | $40.31 | 9525 |
| 2025-10-15 | 40.48 | $40.48 | 7647 |
| 2025-10-14 | 40.48 | $40.42 | 12247 |
| 2025-10-13 | 40.50 | $40.45 | 4000 |
| 2025-10-10 | 40.51 | $40.21 | 3136 |
| 2025-10-09 | 40.60 | $40.59 | 5702 |
| 2025-10-08 | 40.59 | $40.58 | 5000 |
| 2025-10-07 | 40.57 | $40.56 | 4827 |
| 2025-10-06 | 40.56 | $40.58 | 13030 |
| 2025-10-03 | 40.53 | $40.52 | 11629 |
| 2025-10-02 | 40.52 | $40.52 | 7416 |
| 2025-10-01 | 40.50 | $40.53 | 11409 |
| 2025-09-30 | 40.47 | $40.47 | 6941 |
| 2025-09-29 | 40.46 | $40.46 | 2900 |
| 2025-09-26 | 40.44 | $40.43 | 3109 |
| 2025-09-25 | 40.42 | $40.33 | 9516 |
| 2025-09-24 | 40.43 | $40.38 | 20248 |
| 2025-09-23 | 40.42 | $40.39 | 22021 |
| 2025-09-22 | 40.41 | $40.44 | 1900 |
| 2025-09-19 | 40.38 | $40.40 | 2900 |
| 2025-09-18 | 40.34 | $40.37 | 3619 |
| 2025-09-17 | 40.31 | $40.30 | 14200 |
| 2025-09-16 | 40.29 | $40.31 | 5221 |
| 2025-09-15 | 40.27 | $40.32 | 4508 |
| 2025-09-12 | 40.23 | $40.28 | 9444 |
| 2025-09-11 | 40.19 | $40.27 | 3900 |
| 2025-09-10 | 40.14 | $40.18 | 12310 |
| 2025-09-09 | 40.11 | $40.19 | 6300 |
| 2025-09-08 | 40.07 | $40.11 | 17516 |
| 2025-09-05 | 40.05 | $40.06 | 7041 |
| 2025-09-04 | 40.03 | $40.08 | 5600 |
| 2025-09-03 | 40.01 | $39.99 | 3303 |
| 2025-09-02 | 40.00 | $39.91 | 11600 |
| 2025-08-29 | 40.01 | $39.96 | 7100 |
| 2025-08-28 | 40.01 | $40.09 | 11308 |
| 2025-08-27 | 39.97 | $40.04 | 11400 |
| 2025-08-26 | 39.93 | $40.01 | 5912 |
| 2025-08-25 | 39.90 | $39.92 | 17309 |
| 2025-08-22 | 39.88 | $39.96 | 37107 |
| 2025-08-21 | 39.84 | $39.71 | 35500 |
| 2025-08-20 | 39.87 | $39.81 | 8414 |
| 2025-08-19 | 39.87 | $39.82 | 7647 |
| 2025-08-18 | 39.86 | $39.90 | 4011 |
| 2025-08-15 | 39.83 | $39.85 | 8941 |
| 2025-08-14 | 39.81 | $39.90 | 22317 |
| 2025-08-13 | 39.76 | $39.90 | 110716 |
| 2025-08-12 | 39.70 | $39.89 | 13539 |
| 2025-08-11 | 39.63 | $39.67 | 8638 |
| 2025-08-08 | 39.61 | $39.74 | 6202 |
| 2025-08-07 | 39.56 | $39.55 | 5222 |
| 2025-08-06 | 39.56 | $39.59 | 51318 |
| 2025-08-05 | 39.55 | $39.46 | 9914 |
| 2025-08-04 | 39.57 | $39.54 | 4400 |
| 2025-08-01 | 39.57 | $39.32 | 38600 |
| 2025-07-31 | 39.63 | $39.54 | 5035 |
| 2025-07-30 | 39.64 | $39.60 | 16400 |
| 2025-07-29 | 39.63 | $39.63 | 10200 |
| 2025-07-28 | 39.61 | $39.64 | 9010 |
| 2025-07-25 | 39.57 | $39.66 | 7842 |
| 2025-07-24 | 39.51 | $39.54 | 69100 |
| 2025-07-23 | 39.48 | $39.51 | 6300 |
| 2025-07-22 | 39.44 | $39.42 | 3031 |
| 2025-07-21 | 39.42 | $39.44 | 8937 |
| 2025-07-18 | 39.39 | $39.38 | 430500 |
| 2025-07-17 | 39.37 | $39.37 | 1248 |
| 2025-07-16 | 39.34 | $39.27 | 14504 |
| 2025-07-15 | 39.33 | $39.24 | 9642 |
| 2025-07-14 | 39.33 | $39.26 | 7300 |
| 2025-07-11 | 39.32 | $39.28 | 5443 |
| 2025-07-10 | 39.30 | $39.26 | 12600 |
| 2025-07-09 | 39.27 | $39.23 | 6137 |
| 2025-07-08 | 39.24 | $39.16 | 2842 |
| 2025-07-07 | 39.22 | $39.12 | 12932 |
| 2025-07-03 | 39.20 | $39.27 | 30400 |
| 2025-07-02 | 39.13 | $39.17 | 64100 |
| 2025-07-01 | 39.06 | $39.10 | 53100 |
| 2025-06-30 | 39.01 | $39.15 | 4401 |
| 2025-06-27 | 38.91 | $39.05 | 13424 |
| 2025-06-26 | 38.83 | $38.97 | 11800 |
| 2025-06-25 | 38.75 | $38.86 | 3404 |
| 2025-06-24 | 38.68 | $38.78 | 26700 |
| 2025-06-23 | 38.61 | $38.54 | 6800 |
| 2025-06-20 | 38.61 | $38.40 | 33419 |
| 2025-06-18 | 38.64 | $38.38 | 40300 |
| 2025-06-17 | 38.68 | $38.40 | 20700 |
| 2025-06-16 | 38.72 | $38.52 | 193748 |
| 2025-06-13 | 38.72 | $38.38 | 37900 |
| 2025-06-12 | 38.76 | $38.62 | 30600 |
| 2025-06-11 | 38.73 | $38.49 | 46100 |
| 2025-06-10 | 38.73 | $38.53 | 19900 |
| 2025-06-09 | 38.70 | $38.50 | 53500 |
| 2025-06-06 | 38.67 | $38.48 | 139812 |
| 2025-06-05 | 38.63 | $38.28 | 186418 |
| 2025-06-04 | 38.63 | $38.36 | 84700 |
| 2025-06-03 | 38.60 | $38.37 | 63004 |
| 2025-06-02 | 38.55 | $38.20 | 56100 |
| 2025-05-30 | 38.54 | $38.12 | 147000 |
| 2025-05-29 | 38.53 | $38.16 | 145624 |
| 2025-05-28 | 38.50 | $38.06 | 94109 |
| 2025-05-27 | 38.48 | $38.17 | 40748 |
| 2025-05-23 | 38.41 | $37.77 | 130000 |
| 2025-05-22 | 38.44 | $37.89 | 99600 |
| 2025-05-21 | 38.42 | $37.93 | 277700 |
| 2025-05-20 | 38.37 | $38.22 | 225600 |
| 2025-05-19 | 38.21 | $38.27 | 247400 |
| 2025-05-16 | 37.97 | $38.27 | 900722 |
| 2025-05-15 | 37.68 | $37.93 | 46037 |
| 2025-05-14 | 37.41 | $37.79 | 435207 |
| 2025-05-13 | 37.12 | $37.80 | 11009 |
| 2025-05-12 | 36.76 | $37.51 | 14500 |
| 2025-05-09 | 36.40 | $36.34 | 5701 |
| 2025-05-08 | 36.32 | $36.37 | 14346 |
| 2025-05-07 | 36.21 | $36.18 | 6500 |
| 2025-05-06 | 36.13 | $36.00 | 3000 |
| 2025-05-05 | 36.09 | $36.28 | 201137 |
| 2025-05-02 | 35.95 | $36.53 | 40200 |
| 2025-05-01 | 35.70 | $36.08 | 24600 |
| 2025-04-30 | 35.53 | $35.95 | 27300 |
| 2025-04-29 | 35.36 | $35.87 | 4400 |
| 2025-04-28 | 35.18 | $35.72 | 4011 |
| 2025-04-25 | 35.01 | $35.73 | 4118 |
| 2025-04-24 | 34.81 | $35.58 | 2703 |
| 2025-04-23 | 34.61 | $35.12 | 18100 |
| 2025-04-22 | 34.52 | $34.81 | 54964 |
| 2025-04-21 | 34.52 | $34.43 | 11317 |
| 2025-04-17 | 34.65 | $34.81 | 169300 |
| 2025-04-16 | 34.70 | $34.74 | 2100 |
| 2025-04-15 | 34.78 | $35.28 | 15536 |
| 2025-04-14 | 34.72 | $35.38 | 18500 |
| 2025-04-11 | 34.62 | $35.26 | 54631 |
| 2025-04-10 | 34.56 | $34.78 | 355007 |
| 2025-04-09 | 34.64 | $35.61 | 171121 |
| 2025-04-08 | 34.48 | $33.80 | 55600 |
| 2025-04-07 | 34.88 | $33.35 | 604000 |
| 2025-04-04 | 35.52 | $34.18 | 123724 |
| 2025-04-03 | 36.04 | $35.33 | 6106 |
| 2025-04-02 | 36.32 | $36.48 | 13240 |
| 2025-04-01 | 36.30 | $36.34 | 6900 |
| 2025-03-31 | 36.31 | $36.26 | 31145 |
| 2025-03-28 | 36.37 | $36.02 | 5502 |
| 2025-03-27 | 36.51 | $36.61 | 14600 |
| 2025-03-26 | 36.49 | $36.71 | 12313 |
| 2025-03-25 | 36.45 | $36.98 | 5100 |
| 2025-03-24 | 36.32 | $36.90 | 5200 |
| 2025-03-21 | 36.18 | $36.44 | 8542 |
| 2025-03-20 | 36.16 | $36.45 | 5300 |
| 2025-03-19 | 36.15 | $36.53 | 30102 |
| 2025-03-18 | 36.11 | $36.23 | 2600 |
| 2025-03-17 | 36.16 | $36.55 | 4424 |
| 2025-03-14 | 36.13 | $36.37 | 4343 |
| 2025-03-13 | 36.16 | $35.85 | 6306 |
| 2025-03-12 | 36.37 | $36.19 | 18200 |
| 2025-03-11 | 36.52 | $36.12 | 102300 |
| 2025-03-10 | 36.73 | $36.25 | 22117 |
| 2025-03-07 | 36.95 | $36.89 | 4500 |
| 2025-03-06 | 37.02 | $36.75 | 16200 |
| 2025-03-05 | 37.15 | $37.11 | 11200 |
| 2025-03-04 | 37.19 | $36.89 | 5919 |
| 2025-03-03 | 37.32 | $37.07 | 12200 |
| 2025-02-28 | 37.43 | $37.41 | 8200 |
| 2025-02-27 | 37.45 | $37.15 | 3900 |
| 2025-02-26 | 37.55 | $37.38 | 36000 |
| 2025-02-25 | 37.60 | $37.43 | 78600 |
| 2025-02-24 | 37.65 | $37.52 | 19200 |
| 2025-02-21 | 37.68 | $37.56 | 103300 |
| 2025-02-20 | 37.70 | $37.76 | 30902 |
| 2025-02-19 | 37.67 | $37.41 | 48700 |
| 2025-02-18 | 37.73 | $37.74 | 1100 |
| 2025-02-14 | 37.70 | $37.79 | 11910 |
| 2025-02-13 | 37.64 | $37.69 | 299420 |
| 2025-02-12 | 37.61 | $37.58 | 4807 |
| 2025-02-11 | 37.59 | $37.58 | 17300 |
| 2025-02-10 | 37.58 | $37.56 | 5109 |
| 2025-02-07 | 37.56 | $37.52 | 45137 |
| 2025-02-06 | 37.55 | $37.60 | 12207 |
| 2025-02-05 | 37.51 | $37.48 | 17417 |
| 2025-02-04 | 37.50 | $37.50 | 8900 |
| 2025-02-03 | 37.48 | $37.39 | 43526 |
| 2025-01-31 | 37.49 | $37.48 | 9036 |
| 2025-01-30 | 37.47 | $37.29 | 2700 |
| 2025-01-29 | 37.50 | $37.47 | 8414 |
| 2025-01-28 | 37.48 | $37.50 | 22100 |
| 2025-01-27 | 37.44 | $37.36 | 9544 |
| 2025-01-24 | 37.44 | $37.58 | 5425 |
| 2025-01-23 | 37.36 | $37.57 | 85400 |
| 2025-01-22 | 37.27 | $37.51 | 10200 |
| 2025-01-21 | 37.18 | $37.47 | 51700 |
| 2025-01-17 | 37.08 | $37.28 | 11741 |
| 2025-01-16 | 37.02 | $37.18 | 7740 |
| 2025-01-15 | 36.98 | $37.23 | 17900 |
| 2025-01-14 | 36.91 | $36.89 | 5020 |
| 2025-01-13 | 36.93 | $36.87 | 15219 |
| 2025-01-10 | 36.97 | $36.83 | 17842 |
| 2025-01-08 | 37.03 | $37.06 | 4900 |
| 2025-01-07 | 37.03 | $37.02 | 12600 |
| 2025-01-06 | 37.04 | $37.18 | 21100 |
| 2025-01-03 | 37.01 | $37.12 | 5700 |
| 2025-01-02 | 36.98 | $36.90 | 17124 |
| 2024-12-31 | 37.02 | $36.89 | 10100 |
| 2024-12-30 | 37.07 | $36.96 | 7209 |
| 2024-12-27 | 37.12 | $37.13 | 23119 |
| 2024-12-26 | 37.11 | $37.26 | 13922 |
| 2024-12-24 | 37.07 | $37.23 | 3500 |
| 2024-12-23 | 37.02 | $37.08 | 53800 |
| 2024-12-20 | 37.01 | $36.94 | 14400 |
| 2024-12-19 | 37.05 | $36.73 | 12800 |
| 2024-12-18 | 37.16 | $36.80 | 7500 |
| 2024-12-17 | 37.26 | $37.21 | 15800 |
| 2024-12-16 | 37.26 | $37.21 | 6032 |
| 2024-12-13 | 37.26 | $37.20 | 2300 |
| 2024-12-12 | 37.26 | $37.20 | 15614 |
| 2024-12-11 | 37.26 | $37.25 | 8100 |
| 2024-12-10 | 37.24 | $37.13 | 14531 |
| 2024-12-09 | 37.24 | $37.14 | 1418 |
| 2024-12-06 | 37.25 | $37.27 | 8013 |
| 2024-12-05 | 37.21 | $37.21 | 10620 |
| 2024-12-04 | 37.18 | $37.25 | 4700 |
| 2024-12-03 | 37.13 | $37.15 | 146300 |
| 2024-12-02 | 37.09 | $37.13 | 18500 |
| 2024-11-29 | 37.05 | $37.13 | 1934 |
| 2024-11-27 | 37.00 | $37.06 | 3215 |
| 2024-11-26 | 36.96 | $37.09 | 17900 |
| 2024-11-25 | 36.89 | $36.80 | 22906 |
| 2024-11-22 | 36.91 | $36.93 | 13000 |
| 2024-11-21 | 36.88 | $36.86 | 6606 |
| 2024-11-20 | 36.87 | $36.79 | 10816 |
| 2024-11-19 | 36.87 | $36.82 | 19600 |
| 2024-11-18 | 36.87 | $36.77 | 32000 |
| 2024-11-15 | 36.87 | $36.71 | 149700 |
| 2024-11-14 | 36.90 | $36.88 | 7831 |
| 2024-11-13 | 36.87 | $36.94 | 4024 |
| 2024-11-12 | 36.82 | $36.92 | 1811 |
| 2024-11-11 | 36.75 | $36.94 | 4213 |
| 2024-11-08 | 36.67 | $36.93 | 3600 |
| 2024-11-07 | 36.57 | $36.88 | 41319 |
| 2024-11-06 | 36.45 | $36.74 | 95900 |
| 2024-11-05 | 36.36 | $36.39 | 5400 |
| 2024-11-04 | 36.36 | $36.22 | 185531 |
| 2024-11-01 | 36.41 | $36.24 | 5500 |
| 2024-10-31 | 36.47 | $36.18 | 43800 |
| 2024-10-30 | 36.56 | $36.44 | 34410 |
| 2024-10-29 | 36.58 | $36.56 | 32904 |
| 2024-10-28 | 36.56 | $36.56 | 60322 |
| 2024-10-25 | 36.54 | $36.47 | 4327 |
| 2024-10-24 | 36.55 | $36.49 | 132137 |
| 2024-10-23 | 36.54 | $36.38 | 30940 |
| 2024-10-22 | 36.56 | $36.55 | 25449 |
| 2024-10-21 | 36.54 | $36.51 | 1400 |
| 2024-10-18 | 36.52 | $36.55 | 4713 |
| 2024-10-17 | 36.47 | $36.48 | 2218 |
| 2024-10-16 | 36.44 | $36.47 | 1200 |
| 2024-10-15 | 36.40 | $36.39 | 12536 |
| 2024-10-14 | 36.38 | $36.45 | 6400 |
| 2024-10-11 | 36.33 | $36.35 | 4800 |
| 2024-10-10 | 36.29 | $36.28 | 3600 |
| 2024-10-09 | 36.27 | $36.32 | 1700 |
| 2024-10-08 | 36.23 | $36.19 | 6214 |
| 2024-10-07 | 36.22 | $36.02 | 5234 |
| 2024-10-04 | 36.26 | $36.19 | 4700 |
| 2024-10-03 | 36.24 | $36.05 | 96047 |
| 2024-10-02 | 36.27 | $36.14 | 3700 |
| 2024-10-01 | 36.27 | $36.09 | 4400 |
| 2024-09-30 | 36.28 | $36.24 | 10900 |
| 2024-09-27 | 36.25 | $36.21 | 12400 |
| 2024-09-26 | 36.21 | $36.18 | 8106 |
| 2024-09-25 | 36.17 | $36.18 | 150704 |
| 2024-09-24 | 36.11 | $36.19 | 5635 |
| 2024-09-23 | 36.04 | $36.18 | 194826 |
| 2024-09-20 | 35.95 | $36.06 | 19300 |
| 2024-09-19 | 35.87 | $36.06 | 38300 |
| 2024-09-18 | 35.78 | $35.85 | 2200 |
| 2024-09-17 | 35.73 | $35.82 | 9023 |
| 2024-09-16 | 35.67 | $35.81 | 10713 |
| 2024-09-13 | 35.61 | $35.83 | 2900 |
| 2024-09-12 | 35.52 | $35.66 | 6722 |
| 2024-09-11 | 35.47 | $35.57 | 5902 |
| 2024-09-10 | 35.43 | $35.36 | 5942 |
| 2024-09-09 | 35.45 | $35.27 | 4144 |
| 2024-09-06 | 35.50 | $35.05 | 24638 |
| 2024-09-05 | 35.63 | $35.34 | 10800 |
| 2024-09-04 | 35.70 | $35.43 | 6336 |
| 2024-09-03 | 35.75 | $35.41 | 6510 |
| 2024-08-30 | 35.81 | $35.82 | 21100 |
| 2024-08-29 | 35.75 | $35.62 | 12200 |
| 2024-08-28 | 35.74 | $35.60 | 7100 |
| 2024-08-27 | 35.73 | $35.76 | 32946 |
| 2024-08-26 | 35.66 | $35.68 | 1800 |
| 2024-08-23 | 35.60 | $35.73 | 16433 |
| 2024-08-22 | 35.51 | $35.55 | 35200 |
| 2024-08-21 | 35.45 | $35.68 | 9900 |
| 2024-08-20 | 35.33 | $35.59 | 7800 |
| 2024-08-19 | 35.22 | $35.68 | 22908 |
| 2024-08-16 | 35.04 | $35.48 | 5929 |
| 2024-08-15 | 34.89 | $35.43 | 8500 |
| 2024-08-14 | 34.73 | $35.18 | 6209 |
| 2024-08-13 | 34.61 | $35.07 | 140800 |
| 2024-08-12 | 34.50 | $34.79 | 14500 |
| 2024-08-09 | 34.46 | $34.74 | 48938 |
| 2024-08-08 | 34.44 | $34.62 | 41400 |
| 2024-08-07 | 34.44 | $34.21 | 25300 |
| 2024-08-06 | 34.59 | $34.36 | 75524 |
| 2024-08-05 | 34.72 | $34.21 | 37100 |
| 2024-08-02 | 34.93 | $34.66 | 10400 |
| 2024-08-01 | 35.04 | $34.99 | 74541 |
| 2024-07-31 | 35.07 | $35.27 | 7648 |
| 2024-07-30 | 35.03 | $35.01 | 11023 |
| 2024-07-29 | 35.06 | $35.08 | 174808 |
| 2024-07-26 | 35.07 | $35.02 | 8705 |
| 2024-07-25 | 35.10 | $34.83 | 28300 |
| 2024-07-24 | 35.21 | $34.93 | 8200 |
| 2024-07-23 | 35.30 | $34.90 | 29100 |
| 2024-07-22 | 35.42 | $35.32 | 16994 |
| 2024-07-19 | 35.43 | $35.14 | 47671 |
| 2024-07-18 | 35.50 | $35.25 | 4797 |
| 2024-07-17 | 35.55 | $35.37 | 3120 |
| 2024-07-16 | 35.57 | $35.58 | 4624 |
| 2024-07-15 | 35.52 | $35.48 | 2095 |
| 2024-07-12 | 35.48 | $35.49 | 6207 |
| 2024-07-11 | 35.44 | $35.40 | 2935 |
| 2024-07-10 | 35.40 | $35.47 | 16284 |
| 2024-07-09 | 35.34 | $35.34 | 5607 |
| 2024-07-08 | 35.29 | $35.32 | 5166 |
| 2024-07-05 | 35.24 | $35.35 | 29382 |
| 2024-07-03 | 35.17 | $35.20 | 3793 |
| 2024-07-02 | 35.12 | $35.13 | 40767 |
| 2024-07-01 | 35.09 | $35.05 | 25635 |
| 2024-06-28 | 35.06 | $34.99 | 4175 |
| 2024-06-27 | 35.05 | $34.99 | 3186 |
| 2024-06-26 | 35.04 | $34.98 | 11807 |
| 2024-06-25 | 35.02 | $34.99 | 4573 |
| 2024-06-24 | 34.99 | $34.90 | 1.2M |
| 2024-06-21 | 34.98 | $34.90 | 64651 |
| 2024-06-20 | 34.96 | $34.96 | 56718 |
| 2024-06-18 | 34.91 | $34.96 | 67774 |
| 2024-06-17 | 34.86 | $34.97 | 59630 |
| 2024-06-14 | 34.78 | $34.84 | 104398 |
| 2024-06-13 | 34.73 | $34.86 | 83172 |
| 2024-06-12 | 34.66 | $34.79 | 169947 |
| 2024-06-11 | 34.59 | $34.66 | 108251 |
| 2024-06-10 | 34.55 | $34.63 | 101268 |
| 2024-06-07 | 34.50 | $34.58 | 125935 |
| 2024-06-06 | 34.46 | $34.59 | 228400 |
| 2024-06-05 | 34.41 | $34.59 | 94404 |
| 2024-06-04 | 34.34 | $34.37 | 189405 |
| 2024-06-03 | 34.33 | $34.33 | 273662 |
| 2024-05-31 | 34.32 | $34.27 | 92502 |
| 2024-05-30 | 34.34 | $34.26 | 133875 |
| 2024-05-29 | 34.36 | $34.26 | 116108 |
| 2024-05-28 | 34.38 | $34.35 | 211237 |
| 2024-05-24 | 34.38 | $34.40 | 215877 |
| 2024-05-23 | 34.36 | $34.23 | 271062 |
| 2024-05-22 | 34.39 | $34.33 | 380209 |
| 2024-05-21 | 34.39 | $34.43 | 1.5M |
| 2024-05-20 | 34.37 | $34.40 | 1.1M |
| 2024-05-17 | 34.34 | $34.33 | 442642 |
| 2024-05-16 | 34.33 | $34.31 | 128950 |
| 2024-05-15 | 34.32 | $34.31 | 360372 |
| 2024-05-14 | 34.30 | $34.30 | 28870 |
| 2024-05-13 | 34.29 | $34.30 | 77190 |
| 2024-05-10 | 34.27 | $34.29 | 6256 |
| 2024-05-09 | 34.25 | $34.26 | 2742 |
| 2024-05-08 | 34.23 | $34.30 | 807 |
| 2024-05-07 | 34.19 | $34.22 | 12012 |
| 2024-05-06 | 34.17 | $34.23 | 1004 |
| 2024-05-03 | 34.15 | $34.22 | 2191 |
| 2024-05-02 | 34.12 | $34.17 | 63 |
| 2024-05-01 | 34.09 | $33.99 | 4900 |
| 2024-04-30 | 34.12 | $34.15 | 2020 |
| 2024-04-29 | 34.11 | $34.15 | 699 |
| 2024-04-26 | 34.09 | $34.16 | 4711 |
| 2024-04-25 | 34.06 | $34.10 | 1476 |
| 2024-04-24 | 34.04 | $34.11 | 38 |
| 2024-04-23 | 34.01 | $34.10 | 3737 |
| 2024-04-22 | 33.99 | $34.05 | 19725 |
| 2024-04-19 | 33.97 | $33.93 | 679 |
| 2024-04-18 | 33.99 | $33.97 | 5267 |
| 2024-04-17 | 34.00 | $33.96 | 3198 |
| 2024-04-16 | 34.01 | $33.99 | 668 |
| 2024-04-15 | 34.01 | $33.97 | 1345 |
| 2024-04-12 | 34.02 | $34.02 | 58333 |
| 2024-04-11 | 34.02 | $34.04 | 4446 |
| 2024-04-10 | 34.01 | $34.00 | 1773 |
| 2024-04-09 | 34.01 | $34.02 | 3756 |
| 2024-04-08 | 34.00 | $34.01 | 1255 |
| 2024-04-05 | 34.00 | $33.99 | 2242 |
| 2024-04-04 | 34.00 | $33.95 | 905 |
| 2024-04-03 | 34.00 | $34.00 | 1460 |
| 2024-04-02 | 34.00 | $33.99 | 1859 |
| 2024-04-01 | 33.99 | $34.00 | 3901 |
| 2024-03-28 | 33.98 | $34.00 | 5324 |
| 2024-03-27 | 33.97 | $33.98 | 12521 |
| 2024-03-26 | 33.95 | $33.96 | 2452 |
| 2024-03-25 | 33.94 | $33.96 | 4816 |
| 2024-03-22 | 33.93 | $33.95 | 2262 |
| 2024-03-21 | 33.92 | $33.93 | 8515 |
| 2024-03-20 | 33.91 | $33.93 | 5876 |
| 2024-03-19 | 33.89 | $33.90 | 20156 |
| 2024-03-18 | 33.88 | $33.86 | 2560 |
| 2024-03-15 | 33.88 | $33.84 | 2389 |
| 2024-03-14 | 33.88 | $33.85 | 2120 |
| 2024-03-13 | 33.88 | $33.86 | 7227 |
| 2024-03-12 | 33.87 | $33.89 | 2185 |
| 2024-03-11 | 33.85 | $33.81 | 1259 |
| 2024-03-08 | 33.86 | $33.83 | 8087 |
| 2024-03-07 | 33.85 | $33.87 | 104999 |
| 2024-03-06 | 33.83 | $33.79 | 93724 |
| 2024-03-05 | 33.82 | $33.79 | 169674 |
| 2024-03-04 | 33.82 | $33.84 | 144788 |
| 2024-03-01 | 33.79 | $33.81 | 3402 |
| 2024-02-29 | 33.77 | $33.77 | 11773 |
| 2024-02-28 | 33.75 | $33.74 | 1026 |
| 2024-02-27 | 33.73 | $33.73 | 1557 |
| 2024-02-26 | 33.71 | $33.74 | 1539 |
| 2024-02-23 | 33.69 | $33.73 | 2321 |
| 2024-02-22 | 33.66 | $33.72 | 28298 |
| 2024-02-21 | 33.62 | $33.59 | 127461 |
| 2024-02-20 | 33.61 | $33.55 | 7434 |
| 2024-02-16 | 33.62 | $33.62 | 75585 |
| 2024-02-15 | 33.60 | $33.59 | 24241 |
| 2024-02-14 | 33.58 | $33.54 | 3120 |
| 2024-02-13 | 33.58 | $33.45 | 6491 |
| 2024-02-12 | 33.59 | $33.56 | 15632 |
| 2024-02-09 | 33.58 | $33.60 | 6478 |
| 2024-02-08 | 33.55 | $33.56 | 857 |
| 2024-02-07 | 33.52 | $33.55 | 6220 |
| 2024-02-06 | 33.48 | $33.49 | 1826 |
| 2024-02-05 | 33.45 | $33.47 | 112784 |
| 2024-02-02 | 33.42 | $33.48 | 3601 |
| 2024-02-01 | 33.37 | $33.37 | 679 |
| 2024-01-31 | 33.35 | $33.22 | 729 |
| 2024-01-30 | 33.37 | $33.36 | 4293 |
| 2024-01-29 | 33.35 | $33.37 | 7332 |
| 2024-01-26 | 33.31 | $33.34 | 12656 |
| 2024-01-25 | 33.28 | $33.30 | 7250 |
| 2024-01-24 | 33.24 | $33.30 | 9274 |
| 2024-01-23 | 33.20 | $33.33 | 19635 |
| 2024-01-22 | 33.13 | $33.21 | 15747 |
| 2024-01-19 | 33.09 | $33.23 | 8956 |
| 2024-01-18 | 33.02 | $33.05 | 5253 |
| 2024-01-17 | 33.00 | $32.89 | 46930 |
| 2024-01-16 | 33.02 | $32.97 | 29229 |
| 2024-01-12 | 33.02 | $33.05 | 49037 |
| 2024-01-11 | 32.99 | $33.00 | 1563 |
| 2024-01-10 | 32.97 | $33.01 | 3680 |
| 2024-01-09 | 32.94 | $32.94 | 11157 |
| 2024-01-08 | 32.92 | $32.95 | 2998 |
| 2024-01-05 | 32.88 | $32.76 | 5442 |
| 2024-01-04 | 32.90 | $32.71 | 2530 |
| 2024-01-03 | 32.94 | $32.73 | 2143 |
| 2024-01-02 | 32.98 | $32.84 | 6722 |
| 2023-12-29 | 32.98 | $32.90 | 6514 |
| 2023-12-28 | 32.97 | $32.91 | 8547 |
| 2023-12-27 | 32.94 | $32.88 | 2529 |
| 2023-12-26 | 32.91 | $32.84 | 2127 |
| 2023-12-22 | 32.88 | $32.80 | 38132 |
| 2023-12-21 | 32.86 | $32.76 | 4568 |
| 2023-12-20 | 32.83 | $32.65 | 25132 |
| 2023-12-19 | 32.84 | $32.81 | 9521 |
| 2023-12-18 | 32.78 | $32.80 | 5654 |
| 2023-12-15 | 32.72 | $32.74 | 23797 |
| 2023-12-14 | 32.65 | $32.70 | 10449 |
| 2023-12-13 | 32.57 | $32.66 | 4655 |
| 2023-12-12 | 32.49 | $32.48 | 5099 |
| 2023-12-11 | 32.44 | $32.41 | 915 |
| 2023-12-08 | 32.40 | $32.30 | 22017 |
| 2023-12-07 | 32.38 | $32.26 | 5225 |
| 2023-12-06 | 32.36 | $32.12 | 1982 |
| 2023-12-05 | 32.38 | $32.18 | 2232 |
| 2023-12-04 | 32.38 | $32.19 | 14015 |
| 2023-12-01 | 32.37 | $32.28 | 4569 |
| 2023-11-30 | 32.33 | $32.18 | 732 |
| 2023-11-29 | 32.30 | $32.11 | 444 |
| 2023-11-28 | 32.28 | $32.10 | 6467 |
| 2023-11-27 | 32.25 | $32.10 | 2317 |
| 2023-11-24 | 32.21 | $32.12 | 1094 |
| 2023-11-22 | 32.15 | $32.10 | 2842 |
| 2023-11-21 | 32.07 | $32.04 | 2982 |
| 2023-11-20 | 31.99 | $32.06 | 3220 |
| 2023-11-17 | 31.88 | $31.93 | 746 |
| 2023-11-16 | 31.79 | $31.87 | 2752 |
| 2023-11-15 | 31.68 | $31.87 | 2952 |
| 2023-11-14 | 31.55 | $31.84 | 1772 |
| 2023-11-13 | 31.39 | $31.52 | 3217 |
| 2023-11-10 | 31.29 | $31.52 | 4207 |
| 2023-11-09 | 31.18 | $31.21 | 767 |
| 2023-11-08 | 31.13 | $31.38 | 2058 |
| 2023-11-07 | 31.01 | $31.35 | 4045 |
| 2023-11-06 | 30.89 | $31.29 | 17563 |
| 2023-11-03 | 30.75 | $31.27 | 3050 |
| 2023-11-02 | 30.58 | $31.05 | 4777 |
| 2023-11-01 | 30.46 | $30.70 | 4638 |
| 2023-10-31 | 30.42 | $30.55 | 1787 |
| 2023-10-30 | 30.42 | $30.47 | 1883 |
| 2023-10-27 | 30.45 | $30.17 | 22530 |
| 2023-10-26 | 30.58 | $30.26 | 3410 |
| 2023-10-25 | 30.72 | $30.51 | 2733 |
| 2023-10-24 | 30.82 | $30.77 | 83321 |
| 2023-10-23 | 30.85 | $30.64 | 6831 |
| 2023-10-20 | 30.93 | $30.62 | 1844 |
| 2023-10-19 | 31.04 | $30.90 | 4226 |
| 2023-10-18 | 31.08 | $31.00 | 1395 |
| 2023-10-17 | 31.10 | $31.23 | 4110 |
| 2023-10-16 | 31.06 | $31.26 | 1464 |
| 2023-10-13 | 30.99 | $31.05 | 5513 |
| 2023-10-12 | 30.97 | $31.13 | 3224 |
| 2023-10-11 | 30.93 | $31.23 | 637 |
| 2023-10-10 | 30.85 | $31.16 | 2127 |
| 2023-10-09 | 30.77 | $31.05 | 6736 |
| 2023-10-06 | 30.71 | $30.97 | 33833 |
| 2023-10-05 | 30.67 | $30.74 | 3259 |
| 2023-10-04 | 30.70 | $30.78 | 74 |
| 2023-10-03 | 30.72 | $30.61 | 1821 |
| 2023-10-02 | 30.81 | $30.85 | 4813 |
| 2023-09-29 | 30.84 | $30.85 | 474 |
| 2023-09-28 | 30.88 | $30.89 | 1398 |
| 2023-09-27 | 30.92 | $30.77 | 3316 |
| 2023-09-26 | 31.01 | $30.74 | 6281 |
| 2023-09-25 | 31.13 | $31.02 | 7676 |
| 2023-09-22 | 31.19 | $30.96 | 2043 |
| 2023-09-21 | 31.29 | $31.00 | 24359 |
| 2023-09-20 | 31.39 | $31.22 | 5278 |
| 2023-09-19 | 31.44 | $31.37 | 11786 |
| 2023-09-18 | 31.46 | $31.40 | 16962 |
| 2023-09-15 | 31.47 | $31.39 | 12343 |
| 2023-09-14 | 31.49 | $31.58 | 1081 |
| 2023-09-13 | 31.44 | $31.44 | 83871 |
| 2023-09-12 | 31.44 | $31.40 | 13226 |
| 2023-09-11 | 31.44 | $31.51 | 16387 |
| 2023-09-08 | 31.41 | $31.39 | 6426 |
| 2023-09-07 | 31.41 | $31.35 | 6327 |
| 2023-09-06 | 31.42 | $31.41 | 5450 |
| 2023-09-05 | 31.41 | $31.49 | 812 |
| 2023-09-01 | 31.38 | $31.58 | 12691 |
| 2023-08-31 | 31.31 | $31.53 | 139293 |
| 2023-08-30 | 31.24 | $31.54 | 3373 |
| 2023-08-29 | 31.15 | $31.44 | 9457 |
| 2023-08-28 | 31.08 | $31.23 | 6086 |
| 2023-08-25 | 31.06 | $31.17 | 7246 |
| 2023-08-24 | 31.05 | $31.06 | 6355 |
| 2023-08-23 | 31.08 | $31.25 | 9327 |
| 2023-08-22 | 31.06 | $31.09 | 3230 |
| 2023-08-21 | 31.09 | $31.13 | 13260 |
| 2023-08-18 | 31.11 | $31.01 | 28540 |
| 2023-08-17 | 31.18 | $31.01 | 2596 |
| 2023-08-16 | 31.26 | $31.14 | 18848 |
| 2023-08-15 | 31.32 | $31.23 | 350037 |
| 2023-08-14 | 31.36 | $31.38 | 7491 |
| 2023-08-11 | 31.37 | $31.35 | 11211 |
| 2023-08-10 | 31.38 | $31.29 | 7416 |
| 2023-08-09 | 31.43 | $31.32 | 5284 |
| 2023-08-08 | 31.47 | $31.38 | 3607 |
| 2023-08-07 | 31.49 | $31.44 | 1515 |
| 2023-08-04 | 31.51 | $31.33 | 2368 |
| 2023-08-03 | 31.56 | $31.35 | 6937 |
| 2023-08-02 | 31.62 | $31.37 | 5604 |
| 2023-08-01 | 31.68 | $31.62 | 6771 |
| 2023-07-31 | 31.66 | $31.63 | 2657 |
| 2023-07-28 | 31.65 | $31.64 | 25693 |
| 2023-07-27 | 31.62 | $31.49 | 1789 |
| 2023-07-26 | 31.63 | $31.55 | 4262 |
| 2023-07-25 | 31.61 | $31.60 | 5167 |
| 2023-07-24 | 31.58 | $31.55 | 711 |
| 2023-07-21 | 31.56 | $31.46 | 2369 |
| 2023-07-20 | 31.55 | $31.46 | 9236 |
| 2023-07-19 | 31.54 | $31.59 | 4492 |
| 2023-07-18 | 31.48 | $31.52 | 6923 |
| 2023-07-17 | 31.43 | $31.43 | 3984 |
| 2023-07-14 | 31.39 | $31.41 | 2762 |
| 2023-07-13 | 31.35 | $31.47 | 5891 |
| 2023-07-12 | 31.27 | $31.34 | 13696 |
| 2023-07-11 | 31.22 | $31.20 | 4461 |
| 2023-07-10 | 31.19 | $31.09 | 11645 |
| 2023-07-07 | 31.20 | $31.06 | 11418 |
| 2023-07-06 | 31.21 | $31.07 | 19679 |
| 2023-07-05 | 31.22 | $31.20 | 6196 |
| 2023-07-03 | 31.18 | $31.23 | 400 |
| 2023-06-30 | 31.12 | $31.24 | 7832 |
| 2023-06-29 | 31.05 | $31.01 | 7885 |
| 2023-06-28 | 31.03 | $30.96 | 18252 |
| 2023-06-27 | 31.02 | $30.96 | 7993 |
| 2023-06-26 | 31.00 | $30.80 | 11761 |
| 2023-06-23 | 31.02 | $30.85 | 9713 |
| 2023-06-22 | 31.03 | $30.93 | 12088 |
| 2023-06-21 | 31.02 | $30.88 | 463163 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.98
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.23
Average
59.95
Maximum
82.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.98 | $42.98 | 25418 |
| 2026-07-17 | 51.38 | $43.00 | 41640 |
| 2026-07-16 | 56.47 | $43.24 | 6300 |
| 2026-07-15 | 58.77 | $43.34 | 25925 |
| 2026-07-14 | 57.28 | $43.25 | 8322 |
| 2026-07-13 | 55.76 | $43.16 | 6540 |
| 2026-07-10 | 60.05 | $43.35 | 32140 |
| 2026-07-09 | 57.95 | $43.22 | 12942 |
| 2026-07-08 | 55.20 | $43.06 | 26226 |
| 2026-07-07 | 55.63 | $43.08 | 582000 |
| 2026-07-06 | 57.56 | $43.17 | 27400 |
| 2026-07-02 | 55.44 | $43.04 | 66800 |
| 2026-07-01 | 54.94 | $43.01 | 34643 |
| 2026-06-30 | 55.53 | $43.04 | 53606 |
| 2026-06-29 | 53.82 | $42.93 | 21213 |
| 2026-06-26 | 49.08 | $42.65 | 72624 |
| 2026-06-25 | 49.60 | $42.68 | 36648 |
| 2026-06-24 | 49.93 | $42.70 | 1.0M |
| 2026-06-23 | 49.61 | $42.68 | 794700 |
| 2026-06-22 | 54.98 | $43.00 | 22100 |
| 2026-06-18 | 56.07 | $43.06 | 30809 |
| 2026-06-17 | 51.70 | $42.77 | 26805 |
| 2026-06-16 | 58.13 | $43.11 | 34144 |
| 2026-06-15 | 60.01 | $43.20 | 65700 |
| 2026-06-12 | 54.06 | $42.82 | 60300 |
| 2026-06-11 | 51.73 | $42.69 | 56200 |
| 2026-06-10 | 44.29 | $42.33 | 81207 |
| 2026-06-09 | 51.16 | $42.66 | 75500 |
| 2026-06-08 | 52.32 | $42.71 | 60500 |
| 2026-06-05 | 51.91 | $42.69 | 93900 |
| 2026-06-04 | 66.57 | $43.22 | 76600 |
| 2026-06-03 | 64.78 | $43.12 | 84300 |
| 2026-06-02 | 70.11 | $43.27 | 45800 |
| 2026-06-01 | 68.47 | $43.17 | 239300 |
| 2026-05-29 | 70.31 | $43.22 | 61800 |
| 2026-05-28 | 69.21 | $43.15 | 83200 |
| 2026-05-27 | 64.99 | $42.91 | 313916 |
| 2026-05-26 | 68.72 | $43.01 | 90900 |
| 2026-05-22 | 66.53 | $42.89 | 64600 |
| 2026-05-21 | 64.36 | $42.78 | 118900 |
| 2026-05-20 | 63.75 | $42.75 | 114320 |
| 2026-05-19 | 57.02 | $42.46 | 402610 |
| 2026-05-18 | 65.38 | $42.67 | 346744 |
| 2026-05-15 | 65.15 | $42.66 | 2.3M |
| 2026-05-14 | 65.56 | $42.67 | 501900 |
| 2026-05-13 | 64.26 | $42.61 | 100800 |
| 2026-05-12 | 65.04 | $42.63 | 45031 |
| 2026-05-11 | 64.63 | $42.61 | 14400 |
| 2026-05-08 | 64.99 | $42.62 | 13800 |
| 2026-05-07 | 64.81 | $42.61 | 17200 |
| 2026-05-06 | 64.81 | $42.61 | 24229 |
| 2026-05-05 | 64.47 | $42.59 | 3305 |
| 2026-05-04 | 64.14 | $42.57 | 9928 |
| 2026-05-01 | 63.49 | $42.53 | 24048 |
| 2026-04-30 | 63.76 | $42.54 | 10900 |
| 2026-04-29 | 63.17 | $42.50 | 7824 |
| 2026-04-28 | 59.69 | $42.28 | 35900 |
| 2026-04-27 | 65.57 | $42.50 | 28500 |
| 2026-04-24 | 64.82 | $42.45 | 38300 |
| 2026-04-23 | 63.62 | $42.37 | 18300 |
| 2026-04-22 | 64.67 | $42.41 | 9313 |
| 2026-04-21 | 63.96 | $42.36 | 7000 |
| 2026-04-20 | 64.70 | $42.39 | 16800 |
| 2026-04-17 | 65.66 | $42.43 | 8429 |
| 2026-04-16 | 64.14 | $42.31 | 39500 |
| 2026-04-15 | 63.89 | $42.29 | 7901 |
| 2026-04-14 | 63.28 | $42.24 | 4100 |
| 2026-04-13 | 61.93 | $42.13 | 4500 |
| 2026-04-10 | 60.29 | $42.00 | 4825 |
| 2026-04-09 | 60.29 | $42.00 | 3900 |
| 2026-04-08 | 58.68 | $41.87 | 4135 |
| 2026-04-07 | 52.01 | $41.40 | 1742 |
| 2026-04-06 | 52.52 | $41.43 | 4438 |
| 2026-04-02 | 50.83 | $41.32 | 8639 |
| 2026-04-01 | 50.37 | $41.29 | 4100 |
| 2026-03-31 | 46.75 | $41.06 | 15100 |
| 2026-03-30 | 35.48 | $40.48 | 48202 |
| 2026-03-27 | 36.23 | $40.54 | 17108 |
| 2026-03-26 | 40.60 | $40.86 | 20242 |
| 2026-03-25 | 46.80 | $41.23 | 12600 |
| 2026-03-24 | 43.71 | $41.09 | 2500 |
| 2026-03-23 | 46.26 | $41.23 | 4921 |
| 2026-03-20 | 40.09 | $40.97 | 3826 |
| 2026-03-19 | 46.31 | $41.29 | 14300 |
| 2026-03-18 | 45.05 | $41.24 | 6000 |
| 2026-03-17 | 50.22 | $41.47 | 12002 |
| 2026-03-16 | 47.74 | $41.37 | 7740 |
| 2026-03-13 | 42.58 | $41.18 | 2000 |
| 2026-03-12 | 45.99 | $41.33 | 20430 |
| 2026-03-11 | 50.88 | $41.52 | 3030 |
| 2026-03-10 | 49.26 | $41.46 | 3449 |
| 2026-03-09 | 51.69 | $41.55 | 3500 |
| 2026-03-06 | 44.46 | $41.30 | 2200 |
| 2026-03-05 | 53.24 | $41.59 | 2658 |
| 2026-03-04 | 55.02 | $41.64 | 5136 |
| 2026-03-03 | 52.30 | $41.55 | 11445 |
| 2026-03-02 | 55.12 | $41.63 | 1942 |
| 2026-02-27 | 54.83 | $41.62 | 26200 |
| 2026-02-26 | 57.29 | $41.69 | 87200 |
| 2026-02-25 | 60.60 | $41.78 | 7439 |
| 2026-02-24 | 55.12 | $41.58 | 3348 |
| 2026-02-23 | 52.94 | $41.51 | 30609 |
| 2026-02-20 | 57.07 | $41.62 | 30309 |
| 2026-02-19 | 53.97 | $41.52 | 3100 |
| 2026-02-18 | 55.89 | $41.57 | 4900 |
| 2026-02-17 | 53.36 | $41.49 | 2929 |
| 2026-02-13 | 51.38 | $41.43 | 2600 |
| 2026-02-12 | 51.38 | $41.43 | 3100 |
| 2026-02-11 | 58.06 | $41.61 | 8713 |
| 2026-02-10 | 58.06 | $41.61 | 18311 |
| 2026-02-09 | 59.22 | $41.64 | 2000 |
| 2026-02-06 | 58.70 | $41.62 | 4900 |
| 2026-02-05 | 49.11 | $41.31 | 22412 |
| 2026-02-04 | 54.54 | $41.45 | 8623 |
| 2026-02-03 | 57.12 | $41.51 | 13700 |
| 2026-02-02 | 63.79 | $41.65 | 24200 |
| 2026-01-30 | 60.33 | $41.54 | 25619 |
| 2026-01-29 | 61.34 | $41.56 | 5200 |
| 2026-01-28 | 62.33 | $41.58 | 6800 |
| 2026-01-27 | 62.82 | $41.59 | 16416 |
| 2026-01-26 | 63.28 | $41.60 | 30501 |
| 2026-01-23 | 60.80 | $41.51 | 47100 |
| 2026-01-22 | 60.23 | $41.49 | 16610 |
| 2026-01-21 | 58.21 | $41.42 | 46500 |
| 2026-01-20 | 51.93 | $41.23 | 15900 |
| 2026-01-16 | 63.95 | $41.48 | 12634 |
| 2026-01-15 | 63.95 | $41.48 | 14500 |
| 2026-01-14 | 62.37 | $41.43 | 2633 |
| 2026-01-13 | 65.07 | $41.48 | 7100 |
| 2026-01-12 | 66.71 | $41.51 | 7312 |
| 2026-01-09 | 68.35 | $41.54 | 10000 |
| 2026-01-08 | 65.09 | $41.42 | 5719 |
| 2026-01-07 | 64.80 | $41.41 | 5143 |
| 2026-01-06 | 66.36 | $41.44 | 8600 |
| 2026-01-05 | 64.47 | $41.37 | 4809 |
| 2026-01-02 | 62.77 | $41.31 | 11600 |
| 2025-12-31 | 62.19 | $41.29 | 2649 |
| 2025-12-30 | 65.05 | $41.35 | 6110 |
| 2025-12-29 | 64.79 | $41.34 | 5800 |
| 2025-12-26 | 65.25 | $41.35 | 2900 |
| 2025-12-24 | 65.01 | $41.34 | 2622 |
| 2025-12-23 | 64.56 | $41.32 | 8945 |
| 2025-12-22 | 62.98 | $41.25 | 144600 |
| 2025-12-19 | 60.83 | $41.16 | 20043 |
| 2025-12-18 | 58.82 | $41.08 | 5801 |
| 2025-12-17 | 53.74 | $40.90 | 7000 |
| 2025-12-16 | 59.99 | $41.06 | 4800 |
| 2025-12-15 | 60.41 | $41.07 | 9200 |
| 2025-12-12 | 60.41 | $41.07 | 2318 |
| 2025-12-11 | 62.36 | $41.12 | 19700 |
| 2025-12-10 | 61.41 | $41.08 | 20636 |
| 2025-12-09 | 60.71 | $41.05 | 6700 |
| 2025-12-08 | 59.77 | $41.01 | 4700 |
| 2025-12-05 | 61.87 | $41.07 | 7148 |
| 2025-12-04 | 60.78 | $41.02 | 7400 |
| 2025-12-03 | 61.11 | $41.03 | 11940 |
| 2025-12-02 | 59.65 | $40.96 | 6000 |
| 2025-12-01 | 58.38 | $40.90 | 8226 |
| 2025-11-28 | 59.57 | $40.94 | 2200 |
| 2025-11-26 | 58.77 | $40.90 | 13930 |
| 2025-11-25 | 56.52 | $40.79 | 4316 |
| 2025-11-24 | 52.50 | $40.61 | 5700 |
| 2025-11-21 | 46.78 | $40.39 | 5631 |
| 2025-11-20 | 41.96 | $40.23 | 20509 |
| 2025-11-19 | 47.89 | $40.46 | 12449 |
| 2025-11-18 | 46.64 | $40.42 | 6632 |
| 2025-11-17 | 49.15 | $40.51 | 7641 |
| 2025-11-14 | 53.40 | $40.65 | 2839 |
| 2025-11-13 | 52.00 | $40.60 | 2800 |
| 2025-11-12 | 59.52 | $40.82 | 2400 |
| 2025-11-11 | 59.89 | $40.83 | 4200 |
| 2025-11-10 | 58.91 | $40.79 | 2110 |
| 2025-11-07 | 53.50 | $40.59 | 11736 |
| 2025-11-06 | 54.88 | $40.63 | 8500 |
| 2025-11-05 | 57.68 | $40.71 | 3516 |
| 2025-11-04 | 53.75 | $40.57 | 12600 |
| 2025-11-03 | 59.78 | $40.73 | 9123 |
| 2025-10-31 | 59.24 | $40.71 | 6000 |
| 2025-10-30 | 58.71 | $40.69 | 5805 |
| 2025-10-29 | 62.99 | $40.80 | 5700 |
| 2025-10-28 | 62.99 | $40.80 | 11000 |
| 2025-10-27 | 64.93 | $40.85 | 82300 |
| 2025-10-24 | 62.04 | $40.72 | 3507 |
| 2025-10-23 | 60.12 | $40.64 | 8136 |
| 2025-10-22 | 57.84 | $40.55 | 12006 |
| 2025-10-21 | 61.96 | $40.66 | 13300 |
| 2025-10-20 | 60.50 | $40.60 | 27726 |
| 2025-10-17 | 56.55 | $40.45 | 7218 |
| 2025-10-16 | 52.32 | $40.31 | 9525 |
| 2025-10-15 | 58.94 | $40.48 | 7647 |
| 2025-10-14 | 57.12 | $40.42 | 12247 |
| 2025-10-13 | 58.34 | $40.45 | 4000 |
| 2025-10-10 | 50.22 | $40.21 | 3136 |
| 2025-10-09 | 71.08 | $40.59 | 5702 |
| 2025-10-08 | 70.77 | $40.58 | 5000 |
| 2025-10-07 | 70.18 | $40.56 | 4827 |
| 2025-10-06 | 71.56 | $40.58 | 13030 |
| 2025-10-03 | 69.87 | $40.52 | 11629 |
| 2025-10-02 | 69.87 | $40.52 | 7416 |
| 2025-10-01 | 70.50 | $40.53 | 11409 |
| 2025-09-30 | 68.90 | $40.47 | 6941 |
| 2025-09-29 | 68.63 | $40.46 | 2900 |
| 2025-09-26 | 67.84 | $40.43 | 3109 |
| 2025-09-25 | 65.03 | $40.33 | 9516 |
| 2025-09-24 | 67.84 | $40.38 | 20248 |
| 2025-09-23 | 68.40 | $40.39 | 22021 |
| 2025-09-22 | 71.20 | $40.44 | 1900 |
| 2025-09-19 | 70.28 | $40.40 | 2900 |
| 2025-09-18 | 69.58 | $40.37 | 3619 |
| 2025-09-17 | 67.92 | $40.30 | 14200 |
| 2025-09-16 | 68.42 | $40.31 | 5221 |
| 2025-09-15 | 68.91 | $40.32 | 4508 |
| 2025-09-12 | 68.05 | $40.28 | 9444 |
| 2025-09-11 | 67.83 | $40.27 | 3900 |
| 2025-09-10 | 65.88 | $40.18 | 12310 |
| 2025-09-09 | 66.30 | $40.19 | 6300 |
| 2025-09-08 | 64.57 | $40.11 | 17516 |
| 2025-09-05 | 63.45 | $40.06 | 7041 |
| 2025-09-04 | 64.22 | $40.08 | 5600 |
| 2025-09-03 | 62.27 | $39.99 | 3303 |
| 2025-09-02 | 60.44 | $39.91 | 11600 |
| 2025-08-29 | 62.23 | $39.96 | 7100 |
| 2025-08-28 | 67.14 | $40.09 | 11308 |
| 2025-08-27 | 66.16 | $40.04 | 11400 |
| 2025-08-26 | 65.58 | $40.01 | 5912 |
| 2025-08-25 | 63.80 | $39.92 | 17309 |
| 2025-08-22 | 65.22 | $39.96 | 37107 |
| 2025-08-21 | 59.93 | $39.71 | 35500 |
| 2025-08-20 | 63.61 | $39.81 | 8414 |
| 2025-08-19 | 63.98 | $39.82 | 7647 |
| 2025-08-18 | 66.97 | $39.90 | 4011 |
| 2025-08-15 | 66.03 | $39.85 | 8941 |
| 2025-08-14 | 67.86 | $39.90 | 22317 |
| 2025-08-13 | 67.86 | $39.90 | 110716 |
| 2025-08-12 | 67.70 | $39.89 | 13539 |
| 2025-08-11 | 63.89 | $39.67 | 8638 |
| 2025-08-08 | 66.25 | $39.74 | 6202 |
| 2025-08-07 | 62.70 | $39.55 | 5222 |
| 2025-08-06 | 64.05 | $39.59 | 51318 |
| 2025-08-05 | 61.49 | $39.46 | 9914 |
| 2025-08-04 | 64.16 | $39.54 | 4400 |
| 2025-08-01 | 59.57 | $39.32 | 38600 |
| 2025-07-31 | 67.82 | $39.54 | 5035 |
| 2025-07-30 | 70.34 | $39.60 | 16400 |
| 2025-07-29 | 71.61 | $39.63 | 10200 |
| 2025-07-28 | 72.02 | $39.64 | 9010 |
| 2025-07-25 | 72.81 | $39.66 | 7842 |
| 2025-07-24 | 70.99 | $39.54 | 69100 |
| 2025-07-23 | 70.52 | $39.51 | 6300 |
| 2025-07-22 | 69.10 | $39.42 | 3031 |
| 2025-07-21 | 69.81 | $39.44 | 8937 |
| 2025-07-18 | 68.90 | $39.38 | 430500 |
| 2025-07-17 | 68.75 | $39.37 | 1248 |
| 2025-07-16 | 67.25 | $39.27 | 14504 |
| 2025-07-15 | 66.80 | $39.24 | 9642 |
| 2025-07-14 | 67.39 | $39.26 | 7300 |
| 2025-07-11 | 67.96 | $39.28 | 5443 |
| 2025-07-10 | 67.70 | $39.26 | 12600 |
| 2025-07-09 | 67.32 | $39.23 | 6137 |
| 2025-07-08 | 66.45 | $39.16 | 2842 |
| 2025-07-07 | 65.96 | $39.12 | 12932 |
| 2025-07-03 | 69.60 | $39.27 | 30400 |
| 2025-07-02 | 68.50 | $39.17 | 64100 |
| 2025-07-01 | 67.72 | $39.10 | 53100 |
| 2025-06-30 | 68.87 | $39.15 | 4401 |
| 2025-06-27 | 67.83 | $39.05 | 13424 |
| 2025-06-26 | 67.00 | $38.97 | 11800 |
| 2025-06-25 | 65.84 | $38.86 | 3404 |
| 2025-06-24 | 64.98 | $38.78 | 26700 |
| 2025-06-23 | 62.31 | $38.54 | 6800 |
| 2025-06-20 | 60.64 | $38.40 | 33419 |
| 2025-06-18 | 60.40 | $38.38 | 40300 |
| 2025-06-17 | 60.75 | $38.40 | 20700 |
| 2025-06-16 | 62.82 | $38.52 | 193748 |
| 2025-06-13 | 61.36 | $38.38 | 37900 |
| 2025-06-12 | 65.54 | $38.62 | 30600 |
| 2025-06-11 | 64.29 | $38.49 | 46100 |
| 2025-06-10 | 64.98 | $38.53 | 19900 |
| 2025-06-09 | 64.71 | $38.50 | 53500 |
| 2025-06-06 | 64.54 | $38.48 | 139812 |
| 2025-06-05 | 62.80 | $38.28 | 186418 |
| 2025-06-04 | 63.99 | $38.36 | 84700 |
| 2025-06-03 | 64.13 | $38.37 | 63004 |
| 2025-06-02 | 62.78 | $38.20 | 56100 |
| 2025-05-30 | 62.14 | $38.12 | 147000 |
| 2025-05-29 | 62.65 | $38.16 | 145624 |
| 2025-05-28 | 61.91 | $38.06 | 94109 |
| 2025-05-27 | 63.22 | $38.17 | 40748 |
| 2025-05-23 | 60.31 | $37.77 | 130000 |
| 2025-05-22 | 61.70 | $37.89 | 99600 |
| 2025-05-21 | 62.16 | $37.93 | 277700 |
| 2025-05-20 | 65.48 | $38.22 | 225600 |
| 2025-05-19 | 66.06 | $38.27 | 247400 |
| 2025-05-16 | 66.06 | $38.27 | 900722 |
| 2025-05-15 | 64.12 | $37.93 | 46037 |
| 2025-05-14 | 63.29 | $37.79 | 435207 |
| 2025-05-13 | 63.39 | $37.80 | 11009 |
| 2025-05-12 | 61.75 | $37.51 | 14500 |
| 2025-05-09 | 53.78 | $36.34 | 5701 |
| 2025-05-08 | 54.06 | $36.37 | 14346 |
| 2025-05-07 | 52.61 | $36.18 | 6500 |
| 2025-05-06 | 51.22 | $36.00 | 3000 |
| 2025-05-05 | 53.54 | $36.28 | 201137 |
| 2025-05-02 | 55.67 | $36.53 | 40200 |
| 2025-05-01 | 52.42 | $36.08 | 24600 |
| 2025-04-30 | 51.45 | $35.95 | 27300 |
| 2025-04-29 | 50.86 | $35.87 | 4400 |
| 2025-04-28 | 49.77 | $35.72 | 4011 |
| 2025-04-25 | 49.84 | $35.73 | 4118 |
| 2025-04-24 | 48.82 | $35.58 | 2703 |
| 2025-04-23 | 45.59 | $35.12 | 18100 |
| 2025-04-22 | 43.30 | $34.81 | 54964 |
| 2025-04-21 | 40.37 | $34.43 | 11317 |
| 2025-04-17 | 42.45 | $34.81 | 169300 |
| 2025-04-16 | 41.93 | $34.74 | 2100 |
| 2025-04-15 | 44.93 | $35.28 | 15536 |
| 2025-04-14 | 45.50 | $35.38 | 18500 |
| 2025-04-11 | 44.70 | $35.26 | 54631 |
| 2025-04-10 | 41.42 | $34.78 | 355007 |
| 2025-04-09 | 45.88 | $35.61 | 171121 |
| 2025-04-08 | 30.31 | $33.80 | 55600 |
| 2025-04-07 | 25.23 | $33.35 | 604000 |
| 2025-04-04 | 28.93 | $34.18 | 123724 |
| 2025-04-03 | 35.84 | $35.33 | 6106 |
| 2025-04-02 | 46.36 | $36.48 | 13240 |
| 2025-04-01 | 44.47 | $36.34 | 6900 |
| 2025-03-31 | 43.39 | $36.26 | 31145 |
| 2025-03-28 | 40.07 | $36.02 | 5502 |
| 2025-03-27 | 46.43 | $36.61 | 14600 |
| 2025-03-26 | 47.65 | $36.71 | 12313 |
| 2025-03-25 | 51.09 | $36.98 | 5100 |
| 2025-03-24 | 50.08 | $36.90 | 5200 |
| 2025-03-21 | 43.70 | $36.44 | 8542 |
| 2025-03-20 | 43.82 | $36.45 | 5300 |
| 2025-03-19 | 44.72 | $36.53 | 30102 |
| 2025-03-18 | 40.36 | $36.23 | 2600 |
| 2025-03-17 | 43.86 | $36.55 | 4424 |
| 2025-03-14 | 41.13 | $36.37 | 4343 |
| 2025-03-13 | 32.06 | $35.85 | 6306 |
| 2025-03-12 | 35.45 | $36.19 | 18200 |
| 2025-03-11 | 34.09 | $36.12 | 102300 |
| 2025-03-10 | 35.41 | $36.25 | 22117 |
| 2025-03-07 | 43.25 | $36.89 | 4500 |
| 2025-03-06 | 40.51 | $36.75 | 16200 |
| 2025-03-05 | 45.92 | $37.11 | 11200 |
| 2025-03-04 | 41.37 | $36.89 | 5919 |
| 2025-03-03 | 44.26 | $37.07 | 12200 |
| 2025-02-28 | 50.60 | $37.41 | 8200 |
| 2025-02-27 | 44.87 | $37.15 | 3900 |
| 2025-02-26 | 49.72 | $37.38 | 36000 |
| 2025-02-25 | 50.86 | $37.43 | 78600 |
| 2025-02-24 | 52.92 | $37.52 | 19200 |
| 2025-02-21 | 53.85 | $37.56 | 103300 |
| 2025-02-20 | 58.72 | $37.76 | 30902 |
| 2025-02-19 | 51.41 | $37.41 | 48700 |
| 2025-02-18 | 61.11 | $37.74 | 1100 |
| 2025-02-14 | 62.81 | $37.79 | 11910 |
| 2025-02-13 | 60.73 | $37.69 | 299420 |
| 2025-02-12 | 58.29 | $37.58 | 4807 |
| 2025-02-11 | 58.29 | $37.58 | 17300 |
| 2025-02-10 | 57.86 | $37.56 | 5109 |
| 2025-02-07 | 57.02 | $37.52 | 45137 |
| 2025-02-06 | 59.27 | $37.60 | 12207 |
| 2025-02-05 | 56.84 | $37.48 | 17417 |
| 2025-02-04 | 57.38 | $37.50 | 8900 |
| 2025-02-03 | 55.15 | $37.39 | 43526 |
| 2025-01-31 | 57.49 | $37.48 | 9036 |
| 2025-01-30 | 53.54 | $37.29 | 2700 |
| 2025-01-29 | 58.43 | $37.47 | 8414 |
| 2025-01-28 | 59.28 | $37.50 | 22100 |
| 2025-01-27 | 56.45 | $37.36 | 9544 |
| 2025-01-24 | 62.98 | $37.58 | 5425 |
| 2025-01-23 | 62.80 | $37.57 | 85400 |
| 2025-01-22 | 61.70 | $37.51 | 10200 |
| 2025-01-21 | 60.97 | $37.47 | 51700 |
| 2025-01-17 | 57.31 | $37.28 | 11741 |
| 2025-01-16 | 55.21 | $37.18 | 7740 |
| 2025-01-15 | 56.53 | $37.23 | 17900 |
| 2025-01-14 | 48.58 | $36.89 | 5020 |
| 2025-01-13 | 48.05 | $36.87 | 15219 |
| 2025-01-10 | 47.00 | $36.83 | 17842 |
| 2025-01-08 | 52.78 | $37.06 | 4900 |
| 2025-01-07 | 51.80 | $37.02 | 12600 |
| 2025-01-06 | 56.23 | $37.18 | 21100 |
| 2025-01-03 | 54.85 | $37.12 | 5700 |
| 2025-01-02 | 49.31 | $36.90 | 17124 |
| 2024-12-31 | 49.04 | $36.89 | 10100 |
| 2024-12-30 | 50.84 | $36.96 | 7209 |
| 2024-12-27 | 55.55 | $37.13 | 23119 |
| 2024-12-26 | 59.56 | $37.26 | 13922 |
| 2024-12-24 | 58.91 | $37.23 | 3500 |
| 2024-12-23 | 55.51 | $37.08 | 53800 |
| 2024-12-20 | 51.99 | $36.94 | 14400 |
| 2024-12-19 | 45.90 | $36.73 | 12800 |
| 2024-12-18 | 47.82 | $36.80 | 7500 |
| 2024-12-17 | 62.36 | $37.21 | 15800 |
| 2024-12-16 | 62.36 | $37.21 | 6032 |
| 2024-12-13 | 62.11 | $37.20 | 2300 |
| 2024-12-12 | 62.11 | $37.20 | 15614 |
| 2024-12-11 | 64.05 | $37.25 | 8100 |
| 2024-12-10 | 61.29 | $37.13 | 14531 |
| 2024-12-09 | 61.66 | $37.14 | 1418 |
| 2024-12-06 | 66.72 | $37.27 | 8013 |
| 2024-12-05 | 65.47 | $37.21 | 10620 |
| 2024-12-04 | 67.06 | $37.25 | 4700 |
| 2024-12-03 | 65.05 | $37.15 | 146300 |
| 2024-12-02 | 64.64 | $37.13 | 18500 |
| 2024-11-29 | 64.64 | $37.13 | 1934 |
| 2024-11-27 | 63.28 | $37.06 | 3215 |
| 2024-11-26 | 64.29 | $37.09 | 17900 |
| 2024-11-25 | 58.19 | $36.80 | 22906 |
| 2024-11-22 | 62.75 | $36.93 | 13000 |
| 2024-11-21 | 61.20 | $36.86 | 6606 |
| 2024-11-20 | 59.59 | $36.79 | 10816 |
| 2024-11-19 | 60.61 | $36.82 | 19600 |
| 2024-11-18 | 59.51 | $36.77 | 32000 |
| 2024-11-15 | 58.18 | $36.71 | 149700 |
| 2024-11-14 | 63.82 | $36.88 | 7831 |
| 2024-11-13 | 65.97 | $36.94 | 4024 |
| 2024-11-12 | 65.60 | $36.92 | 1811 |
| 2024-11-11 | 66.28 | $36.94 | 4213 |
| 2024-11-08 | 66.11 | $36.93 | 3600 |
| 2024-11-07 | 65.30 | $36.88 | 41319 |
| 2024-11-06 | 62.94 | $36.74 | 95900 |
| 2024-11-05 | 55.79 | $36.39 | 5400 |
| 2024-11-04 | 51.48 | $36.22 | 185531 |
| 2024-11-01 | 52.04 | $36.24 | 5500 |
| 2024-10-31 | 50.49 | $36.18 | 43800 |
| 2024-10-30 | 58.28 | $36.44 | 34410 |
| 2024-10-29 | 62.51 | $36.56 | 32904 |
| 2024-10-28 | 62.51 | $36.56 | 60322 |
| 2024-10-25 | 60.57 | $36.47 | 4327 |
| 2024-10-24 | 61.24 | $36.49 | 132137 |
| 2024-10-23 | 58.87 | $36.38 | 30940 |
| 2024-10-22 | 64.67 | $36.55 | 25449 |
| 2024-10-21 | 63.88 | $36.51 | 1400 |
| 2024-10-18 | 65.27 | $36.55 | 4713 |
| 2024-10-17 | 63.96 | $36.48 | 2218 |
| 2024-10-16 | 63.78 | $36.47 | 1200 |
| 2024-10-15 | 62.30 | $36.39 | 12536 |
| 2024-10-14 | 64.16 | $36.45 | 6400 |
| 2024-10-11 | 62.38 | $36.35 | 4800 |
| 2024-10-10 | 61.10 | $36.28 | 3600 |
| 2024-10-09 | 62.25 | $36.32 | 1700 |
| 2024-10-08 | 59.92 | $36.19 | 6214 |
| 2024-10-07 | 56.57 | $36.02 | 5234 |
| 2024-10-04 | 61.44 | $36.19 | 4700 |
| 2024-10-03 | 58.66 | $36.05 | 96047 |
| 2024-10-02 | 61.36 | $36.14 | 3700 |
| 2024-10-01 | 60.40 | $36.09 | 4400 |
| 2024-09-30 | 65.02 | $36.24 | 10900 |
| 2024-09-27 | 64.50 | $36.21 | 12400 |
| 2024-09-26 | 64.00 | $36.18 | 8106 |
| 2024-09-25 | 64.00 | $36.18 | 150704 |
| 2024-09-24 | 64.27 | $36.19 | 5635 |
| 2024-09-23 | 64.13 | $36.18 | 194826 |
| 2024-09-20 | 62.37 | $36.06 | 19300 |
| 2024-09-19 | 62.37 | $36.06 | 38300 |
| 2024-09-18 | 59.22 | $35.85 | 2200 |
| 2024-09-17 | 58.75 | $35.82 | 9023 |
| 2024-09-16 | 58.60 | $35.81 | 10713 |
| 2024-09-13 | 59.01 | $35.83 | 2900 |
| 2024-09-12 | 56.55 | $35.66 | 6722 |
| 2024-09-11 | 55.20 | $35.57 | 5902 |
| 2024-09-10 | 51.89 | $35.36 | 5942 |
| 2024-09-09 | 50.40 | $35.27 | 4144 |
| 2024-09-06 | 46.55 | $35.05 | 24638 |
| 2024-09-05 | 51.56 | $35.34 | 10800 |
| 2024-09-04 | 53.25 | $35.43 | 6336 |
| 2024-09-03 | 52.93 | $35.41 | 6510 |
| 2024-08-30 | 61.24 | $35.82 | 21100 |
| 2024-08-29 | 58.20 | $35.62 | 12200 |
| 2024-08-28 | 57.88 | $35.60 | 7100 |
| 2024-08-27 | 61.39 | $35.76 | 32946 |
| 2024-08-26 | 60.25 | $35.68 | 1800 |
| 2024-08-23 | 61.32 | $35.73 | 16433 |
| 2024-08-22 | 58.80 | $35.55 | 35200 |
| 2024-08-21 | 61.56 | $35.68 | 9900 |
| 2024-08-20 | 60.33 | $35.59 | 7800 |
| 2024-08-19 | 62.21 | $35.68 | 22908 |
| 2024-08-16 | 59.55 | $35.48 | 5929 |
| 2024-08-15 | 58.87 | $35.43 | 8500 |
| 2024-08-14 | 55.25 | $35.18 | 6209 |
| 2024-08-13 | 53.55 | $35.07 | 140800 |
| 2024-08-12 | 48.83 | $34.79 | 14500 |
| 2024-08-09 | 47.93 | $34.74 | 48938 |
| 2024-08-08 | 45.77 | $34.62 | 41400 |
| 2024-08-07 | 37.29 | $34.21 | 25300 |
| 2024-08-06 | 39.44 | $34.36 | 75524 |
| 2024-08-05 | 35.94 | $34.21 | 37100 |
| 2024-08-02 | 43.01 | $34.66 | 10400 |
| 2024-08-01 | 49.84 | $34.99 | 74541 |
| 2024-07-31 | 57.16 | $35.27 | 7648 |
| 2024-07-30 | 50.79 | $35.01 | 11023 |
| 2024-07-29 | 52.80 | $35.08 | 174808 |
| 2024-07-26 | 51.23 | $35.02 | 8705 |
| 2024-07-25 | 45.80 | $34.83 | 28300 |
| 2024-07-24 | 48.50 | $34.93 | 8200 |
| 2024-07-23 | 47.62 | $34.90 | 29100 |
| 2024-07-22 | 61.61 | $35.32 | 16994 |
| 2024-07-19 | 56.40 | $35.14 | 47671 |
| 2024-07-18 | 61.23 | $35.25 | 4797 |
| 2024-07-17 | 67.20 | $35.37 | 3120 |
| 2024-07-16 | 80.19 | $35.58 | 4624 |
| 2024-07-15 | 78.29 | $35.48 | 2095 |
| 2024-07-12 | 79.01 | $35.49 | 6207 |
| 2024-07-11 | 77.22 | $35.40 | 2935 |
| 2024-07-10 | 82.41 | $35.47 | 16284 |
| 2024-07-09 | 80.04 | $35.34 | 5607 |
| 2024-07-08 | 79.64 | $35.32 | 5166 |
| 2024-07-05 | 81.98 | $35.35 | 29382 |
| 2024-07-03 | 79.05 | $35.20 | 3793 |
| 2024-07-02 | 77.43 | $35.13 | 40767 |
| 2024-07-01 | 75.35 | $35.05 | 25635 |
| 2024-06-28 | 73.62 | $34.99 | 4175 |
| 2024-06-27 | 73.62 | $34.99 | 3186 |
| 2024-06-26 | 73.34 | $34.98 | 11807 |
| 2024-06-25 | 74.09 | $34.99 | 4573 |
| 2024-06-24 | 71.60 | $34.90 | 1.2M |
| 2024-06-21 | 71.60 | $34.90 | 64651 |
| 2024-06-20 | 75.99 | $34.96 | 56718 |
| 2024-06-18 | 75.99 | $34.96 | 67774 |
| 2024-06-17 | 76.70 | $34.97 | 59630 |
| 2024-06-14 | 73.67 | $34.84 | 104398 |
| 2024-06-13 | 75.10 | $34.86 | 83172 |
| 2024-06-12 | 73.39 | $34.79 | 169947 |
| 2024-06-11 | 69.72 | $34.66 | 108251 |
| 2024-06-10 | 68.77 | $34.63 | 101268 |
| 2024-06-07 | 67.15 | $34.58 | 125935 |
| 2024-06-06 | 67.82 | $34.59 | 228400 |
| 2024-06-05 | 67.82 | $34.59 | 94404 |
| 2024-06-04 | 59.88 | $34.37 | 189405 |
| 2024-06-03 | 58.09 | $34.33 | 273662 |
| 2024-05-31 | 55.25 | $34.27 | 92502 |
| 2024-05-30 | 54.77 | $34.26 | 133875 |
| 2024-05-29 | 54.77 | $34.26 | 116108 |
| 2024-05-28 | 60.06 | $34.35 | 211237 |
| 2024-05-24 | 63.28 | $34.40 | 215877 |
| 2024-05-23 | 55.57 | $34.23 | 271062 |
| 2024-05-22 | 62.96 | $34.33 | 380209 |
| 2024-05-21 | 72.05 | $34.43 | 1.5M |
| 2024-05-20 | 70.85 | $34.40 | 1.1M |
| 2024-05-17 | 67.78 | $34.33 | 442642 |
| 2024-05-16 | 66.84 | $34.31 | 128950 |
| 2024-05-15 | 66.84 | $34.31 | 360372 |
| 2024-05-14 | 66.39 | $34.30 | 28870 |
| 2024-05-13 | 66.39 | $34.30 | 77190 |
| 2024-05-10 | 65.98 | $34.29 | 6256 |
| 2024-05-09 | 64.75 | $34.26 | 2742 |
| 2024-05-08 | 67.86 | $34.30 | 807 |
| 2024-05-07 | 64.63 | $34.22 | 12012 |
| 2024-05-06 | 65.41 | $34.23 | 1004 |
| 2024-05-03 | 65.01 | $34.22 | 2191 |
| 2024-05-02 | 62.96 | $34.17 | 63 |
| 2024-05-01 | 53.71 | $33.99 | 4900 |
| 2024-04-30 | 68.07 | $34.15 | 2020 |
| 2024-04-29 | 68.07 | $34.15 | 699 |
| 2024-04-26 | 69.11 | $34.16 | 4711 |
| 2024-04-25 | 66.16 | $34.10 | 1476 |
| 2024-04-24 | 67.17 | $34.11 | 38 |
| 2024-04-23 | 66.69 | $34.10 | 3737 |
| 2024-04-22 | 64.16 | $34.05 | 19725 |
| 2024-04-19 | 56.68 | $33.93 | 679 |
| 2024-04-18 | 60.70 | $33.97 | 5267 |
| 2024-04-17 | 60.02 | $33.96 | 3198 |
| 2024-04-16 | 63.10 | $33.99 | 668 |
| 2024-04-15 | 61.86 | $33.97 | 1345 |
| 2024-04-12 | 67.21 | $34.02 | 58333 |
| 2024-04-11 | 69.50 | $34.04 | 4446 |
| 2024-04-10 | 67.39 | $34.00 | 1773 |
| 2024-04-09 | 69.68 | $34.02 | 3756 |
| 2024-04-08 | 69.18 | $34.01 | 1255 |
| 2024-04-05 | 68.19 | $33.99 | 2242 |
| 2024-04-04 | 66.13 | $33.95 | 905 |
| 2024-04-03 | 71.65 | $34.00 | 1460 |
| 2024-04-02 | 71.19 | $33.99 | 1859 |
| 2024-04-01 | 72.30 | $34.00 | 3901 |
| 2024-03-28 | 72.30 | $34.00 | 5324 |
| 2024-03-27 | 71.50 | $33.98 | 12521 |
| 2024-03-26 | 70.70 | $33.96 | 2452 |
| 2024-03-25 | 70.70 | $33.96 | 4816 |
| 2024-03-22 | 70.32 | $33.95 | 2262 |
| 2024-03-21 | 69.57 | $33.93 | 8515 |
| 2024-03-20 | 69.57 | $33.93 | 5876 |
| 2024-03-19 | 68.50 | $33.90 | 20156 |
| 2024-03-18 | 67.03 | $33.86 | 2560 |
| 2024-03-15 | 66.28 | $33.84 | 2389 |
| 2024-03-14 | 67.00 | $33.85 | 2120 |
| 2024-03-13 | 67.70 | $33.86 | 7227 |
| 2024-03-12 | 69.78 | $33.89 | 2185 |
| 2024-03-11 | 67.23 | $33.81 | 1259 |
| 2024-03-08 | 68.61 | $33.83 | 8087 |
| 2024-03-07 | 71.38 | $33.87 | 104999 |
| 2024-03-06 | 69.00 | $33.79 | 93724 |
| 2024-03-05 | 69.00 | $33.79 | 169674 |
| 2024-03-04 | 72.40 | $33.84 | 144788 |
| 2024-03-01 | 71.60 | $33.81 | 3402 |
| 2024-02-29 | 70.53 | $33.77 | 11773 |
| 2024-02-28 | 69.71 | $33.74 | 1026 |
| 2024-02-27 | 69.44 | $33.73 | 1557 |
| 2024-02-26 | 70.03 | $33.74 | 1539 |
| 2024-02-23 | 69.78 | $33.73 | 2321 |
| 2024-02-22 | 69.55 | $33.72 | 28298 |
| 2024-02-21 | 66.30 | $33.59 | 127461 |
| 2024-02-20 | 65.21 | $33.55 | 7434 |
| 2024-02-16 | 68.90 | $33.62 | 75585 |
| 2024-02-15 | 68.17 | $33.59 | 24241 |
| 2024-02-14 | 66.93 | $33.54 | 3120 |
| 2024-02-13 | 64.58 | $33.45 | 6491 |
| 2024-02-12 | 70.39 | $33.56 | 15632 |
| 2024-02-09 | 72.64 | $33.60 | 6478 |
| 2024-02-08 | 71.78 | $33.56 | 857 |
| 2024-02-07 | 71.57 | $33.55 | 6220 |
| 2024-02-06 | 70.30 | $33.49 | 1826 |
| 2024-02-05 | 69.87 | $33.47 | 112784 |
| 2024-02-02 | 70.35 | $33.48 | 3601 |
| 2024-02-01 | 68.06 | $33.37 | 679 |
| 2024-01-31 | 64.50 | $33.22 | 729 |
| 2024-01-30 | 71.57 | $33.36 | 4293 |
| 2024-01-29 | 72.11 | $33.37 | 7332 |
| 2024-01-26 | 71.50 | $33.34 | 12656 |
| 2024-01-25 | 70.69 | $33.30 | 7250 |
| 2024-01-24 | 70.69 | $33.30 | 9274 |
| 2024-01-23 | 72.08 | $33.33 | 19635 |
| 2024-01-22 | 69.83 | $33.21 | 15747 |
| 2024-01-19 | 70.73 | $33.23 | 8956 |
| 2024-01-18 | 67.09 | $33.05 | 5253 |
| 2024-01-17 | 63.24 | $32.89 | 46930 |
| 2024-01-16 | 66.96 | $32.97 | 29229 |
| 2024-01-12 | 70.94 | $33.05 | 49037 |
| 2024-01-11 | 69.88 | $33.00 | 1563 |
| 2024-01-10 | 70.36 | $33.01 | 3680 |
| 2024-01-09 | 68.92 | $32.94 | 11157 |
| 2024-01-08 | 69.38 | $32.95 | 2998 |
| 2024-01-05 | 65.20 | $32.76 | 5442 |
| 2024-01-04 | 63.97 | $32.71 | 2530 |
| 2024-01-03 | 64.84 | $32.73 | 2143 |
| 2024-01-02 | 69.80 | $32.84 | 6722 |
| 2023-12-29 | 72.69 | $32.90 | 6514 |
| 2023-12-28 | 73.17 | $32.91 | 8547 |
| 2023-12-27 | 72.65 | $32.88 | 2529 |
| 2023-12-26 | 71.97 | $32.84 | 2127 |
| 2023-12-22 | 71.30 | $32.80 | 38132 |
| 2023-12-21 | 70.62 | $32.76 | 4568 |
| 2023-12-20 | 68.70 | $32.65 | 25132 |
| 2023-12-19 | 75.52 | $32.81 | 9521 |
| 2023-12-18 | 75.38 | $32.80 | 5654 |
| 2023-12-15 | 74.52 | $32.74 | 23797 |
| 2023-12-14 | 73.94 | $32.70 | 10449 |
| 2023-12-13 | 73.37 | $32.66 | 4655 |
| 2023-12-12 | 70.60 | $32.48 | 5099 |
| 2023-12-11 | 69.43 | $32.41 | 915 |
| 2023-12-08 | 67.49 | $32.30 | 22017 |
| 2023-12-07 | 66.77 | $32.26 | 5225 |
| 2023-12-06 | 64.10 | $32.12 | 1982 |
| 2023-12-05 | 66.27 | $32.18 | 2232 |
| 2023-12-04 | 66.62 | $32.19 | 14015 |
| 2023-12-01 | 69.81 | $32.28 | 4569 |
| 2023-11-30 | 68.15 | $32.18 | 732 |
| 2023-11-29 | 67.03 | $32.11 | 444 |
| 2023-11-28 | 66.86 | $32.10 | 6467 |
| 2023-11-27 | 67.00 | $32.10 | 2317 |
| 2023-11-24 | 67.33 | $32.12 | 1094 |
| 2023-11-22 | 67.14 | $32.10 | 2842 |
| 2023-11-21 | 66.22 | $32.04 | 2982 |
| 2023-11-20 | 66.86 | $32.06 | 3220 |
| 2023-11-17 | 65.10 | $31.93 | 746 |
| 2023-11-16 | 64.26 | $31.87 | 2752 |
| 2023-11-15 | 64.37 | $31.87 | 2952 |
| 2023-11-14 | 63.94 | $31.84 | 1772 |
| 2023-11-13 | 59.43 | $31.52 | 3217 |
| 2023-11-10 | 59.42 | $31.52 | 4207 |
| 2023-11-09 | 54.49 | $31.21 | 767 |
| 2023-11-08 | 58.18 | $31.38 | 2058 |
| 2023-11-07 | 57.69 | $31.35 | 4045 |
| 2023-11-06 | 56.71 | $31.29 | 17563 |
| 2023-11-03 | 56.44 | $31.27 | 3050 |
| 2023-11-02 | 52.88 | $31.05 | 4777 |
| 2023-11-01 | 46.31 | $30.70 | 4638 |
| 2023-10-31 | 43.15 | $30.55 | 1787 |
| 2023-10-30 | 41.32 | $30.47 | 1883 |
| 2023-10-27 | 33.89 | $30.17 | 22530 |
| 2023-10-26 | 35.15 | $30.26 | 3410 |
| 2023-10-25 | 38.99 | $30.51 | 2733 |
| 2023-10-24 | 43.79 | $30.77 | 83321 |
| 2023-10-23 | 40.14 | $30.64 | 6831 |
| 2023-10-20 | 39.69 | $30.62 | 1844 |
| 2023-10-19 | 45.10 | $30.90 | 4226 |
| 2023-10-18 | 47.24 | $31.00 | 1395 |
| 2023-10-17 | 52.83 | $31.23 | 4110 |
| 2023-10-16 | 53.60 | $31.26 | 1464 |
| 2023-10-13 | 48.59 | $31.05 | 5513 |
| 2023-10-12 | 50.62 | $31.13 | 3224 |
| 2023-10-11 | 53.17 | $31.23 | 637 |
| 2023-10-10 | 51.44 | $31.16 | 2127 |
| 2023-10-09 | 48.92 | $31.05 | 6736 |
| 2023-10-06 | 46.81 | $30.97 | 33833 |
| 2023-10-05 | 40.12 | $30.74 | 3259 |
| 2023-10-04 | 40.90 | $30.78 | 74 |
| 2023-10-03 | 35.49 | $30.61 | 1821 |
| 2023-10-02 | 40.53 | $30.85 | 4813 |
| 2023-09-29 | 40.63 | $30.85 | 474 |
| 2023-09-28 | 41.45 | $30.89 | 1398 |
| 2023-09-27 | 37.48 | $30.77 | 3316 |
| 2023-09-26 | 36.62 | $30.74 | 6281 |
| 2023-09-25 | 42.58 | $31.02 | 7676 |
| 2023-09-22 | 40.73 | $30.96 | 2043 |
| 2023-09-21 | 41.66 | $31.00 | 24359 |
| 2023-09-20 | 47.03 | $31.22 | 5278 |
| 2023-09-19 | 51.39 | $31.37 | 11786 |
| 2023-09-18 | 52.32 | $31.40 | 16962 |
| 2023-09-15 | 52.04 | $31.39 | 12343 |
| 2023-09-14 | 58.03 | $31.58 | 1081 |
| 2023-09-13 | 54.36 | $31.44 | 83871 |
| 2023-09-12 | 53.24 | $31.40 | 13226 |
| 2023-09-11 | 56.86 | $31.51 | 16387 |
| 2023-09-08 | 53.59 | $31.39 | 6426 |
| 2023-09-07 | 52.45 | $31.35 | 6327 |
| 2023-09-06 | 54.46 | $31.41 | 5450 |
| 2023-09-05 | 56.98 | $31.49 | 812 |
| 2023-09-01 | 60.11 | $31.58 | 12691 |
| 2023-08-31 | 58.91 | $31.53 | 139293 |
| 2023-08-30 | 59.28 | $31.54 | 3373 |
| 2023-08-29 | 56.94 | $31.44 | 9457 |
| 2023-08-28 | 51.44 | $31.23 | 6086 |
| 2023-08-25 | 49.67 | $31.17 | 7246 |
| 2023-08-24 | 46.37 | $31.06 | 6355 |
| 2023-08-23 | 52.08 | $31.25 | 9327 |
| 2023-08-22 | 46.65 | $31.09 | 3230 |
| 2023-08-21 | 48.03 | $31.13 | 13260 |
| 2023-08-18 | 43.72 | $31.01 | 28540 |
| 2023-08-17 | 43.76 | $31.01 | 2596 |
| 2023-08-16 | 47.58 | $31.14 | 18848 |
| 2023-08-15 | 50.62 | $31.23 | 350037 |
| 2023-08-14 | 56.10 | $31.38 | 7491 |
| 2023-08-11 | 55.09 | $31.35 | 11211 |
| 2023-08-10 | 53.16 | $31.29 | 7416 |
| 2023-08-09 | 54.13 | $31.32 | 5284 |
| 2023-08-08 | 56.56 | $31.38 | 3607 |
| 2023-08-07 | 58.69 | $31.44 | 1515 |
| 2023-08-04 | 55.66 | $31.33 | 2368 |
| 2023-08-03 | 56.33 | $31.35 | 6937 |
| 2023-08-02 | 57.03 | $31.37 | 5604 |
| 2023-08-01 | 67.03 | $31.62 | 6771 |
| 2023-07-31 | 67.32 | $31.63 | 2657 |
| 2023-07-28 | 67.92 | $31.64 | 25693 |
| 2023-07-27 | 64.68 | $31.49 | 1789 |
| 2023-07-26 | 67.27 | $31.55 | 4262 |
| 2023-07-25 | 69.31 | $31.60 | 5167 |
| 2023-07-24 | 68.42 | $31.55 | 711 |
| 2023-07-21 | 66.55 | $31.46 | 2369 |
| 2023-07-20 | 66.55 | $31.46 | 9236 |
| 2023-07-19 | 71.87 | $31.59 | 4492 |
| 2023-07-18 | 70.67 | $31.52 | 6923 |
| 2023-07-17 | 69.06 | $31.43 | 3984 |
| 2023-07-14 | 68.66 | $31.41 | 2762 |
| 2023-07-13 | 71.12 | $31.47 | 5891 |
| 2023-07-12 | 68.82 | $31.34 | 13696 |
| 2023-07-11 | 66.34 | $31.20 | 4461 |
| 2023-07-10 | 63.91 | $31.09 | 11645 |
| 2023-07-07 | 63.26 | $31.06 | 11418 |
| 2023-07-06 | 63.60 | $31.07 | 19679 |
| 2023-07-05 | 68.78 | $31.20 | 6196 |
| 2023-07-03 | 69.79 | $31.23 | 400 |
| 2023-06-30 | 70.02 | $31.24 | 7832 |
| 2023-06-29 | 66.15 | $31.01 | 7885 |
| 2023-06-28 | 65.15 | $30.96 | 18252 |
| 2023-06-27 | 65.13 | $30.96 | 7993 |
| 2023-06-26 | 61.93 | $30.80 | 11761 |
| 2023-06-23 | 63.81 | $30.85 | 9713 |
| 2023-06-22 | 66.46 | $30.93 | 12088 |
| 2023-06-21 | 65.67 | $30.88 | 463163 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.68
2026-07-20
Close Price
$42.98
Vol: 25418
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -44.68 | $42.98 | 25418 |
| 2026-07-17 | -42.55 | $43.00 | 41640 |
| 2026-07-16 | -17.02 | $43.24 | 6300 |
| 2026-07-15 | -6.38 | $43.34 | 25925 |
| 2026-07-14 | -15.96 | $43.25 | 8322 |
| 2026-07-13 | -25.53 | $43.16 | 6540 |
| 2026-07-10 | -4.72 | $43.35 | 32140 |
| 2026-07-09 | -6.19 | $43.22 | 12942 |
| 2026-07-08 | -21.57 | $43.06 | 26226 |
| 2026-07-07 | -19.61 | $43.08 | 582000 |
| 2026-07-06 | -10.78 | $43.17 | 27400 |
| 2026-07-02 | -23.53 | $43.04 | 66800 |
| 2026-07-01 | -26.47 | $43.01 | 34643 |
| 2026-06-30 | -24.27 | $43.04 | 53606 |
| 2026-06-29 | -75.46 | $42.93 | 21213 |
| 2026-06-26 | -85.71 | $42.65 | 72624 |
| 2026-06-25 | -84.62 | $42.68 | 36648 |
| 2026-06-24 | -83.88 | $42.70 | 1.0M |
| 2026-06-23 | -84.62 | $42.68 | 794700 |
| 2026-06-22 | -72.89 | $43.00 | 22100 |
| 2026-06-18 | -70.70 | $43.06 | 30809 |
| 2026-06-17 | -81.32 | $42.77 | 26805 |
| 2026-06-16 | -68.86 | $43.11 | 34144 |
| 2026-06-15 | -65.57 | $43.20 | 65700 |
| 2026-06-12 | -79.49 | $42.82 | 60300 |
| 2026-06-11 | -84.25 | $42.69 | 56200 |
| 2026-06-10 | -97.44 | $42.33 | 81207 |
| 2026-06-09 | -85.35 | $42.66 | 75500 |
| 2026-06-08 | -89.76 | $42.71 | 60500 |
| 2026-06-05 | -90.55 | $42.69 | 93900 |
| 2026-06-04 | -69.69 | $43.22 | 76600 |
| 2026-06-03 | -73.62 | $43.12 | 84300 |
| 2026-06-02 | -67.72 | $43.27 | 45800 |
| 2026-06-01 | -71.65 | $43.17 | 239300 |
| 2026-05-29 | -27.36 | $43.22 | 61800 |
| 2026-05-28 | -30.77 | $43.15 | 83200 |
| 2026-05-27 | -51.28 | $42.91 | 313916 |
| 2026-05-26 | -40.65 | $43.01 | 90900 |
| 2026-05-22 | -50.41 | $42.89 | 64600 |
| 2026-05-21 | -16.67 | $42.78 | 118900 |
| 2026-05-20 | -21.67 | $42.75 | 114320 |
| 2026-05-19 | -70.00 | $42.46 | 402610 |
| 2026-05-18 | -35.00 | $42.67 | 346744 |
| 2026-05-15 | -36.67 | $42.66 | 2.3M |
| 2026-05-14 | -35.00 | $42.67 | 501900 |
| 2026-05-13 | -43.55 | $42.61 | 100800 |
| 2026-05-12 | -37.31 | $42.63 | 45031 |
| 2026-05-11 | -17.31 | $42.61 | 14400 |
| 2026-05-08 | -11.94 | $42.62 | 13800 |
| 2026-05-07 | -11.84 | $42.61 | 17200 |
| 2026-05-06 | -10.34 | $42.61 | 24229 |
| 2026-05-05 | -12.50 | $42.59 | 3305 |
| 2026-05-04 | -5.52 | $42.57 | 9928 |
| 2026-05-01 | -8.28 | $42.53 | 24048 |
| 2026-04-30 | -3.14 | $42.54 | 10900 |
| 2026-04-29 | -5.66 | $42.50 | 7824 |
| 2026-04-28 | -12.90 | $42.28 | 35900 |
| 2026-04-27 | -0.93 | $42.50 | 28500 |
| 2026-04-24 | -2.36 | $42.45 | 38300 |
| 2026-04-23 | -6.13 | $42.37 | 18300 |
| 2026-04-22 | -4.25 | $42.41 | 9313 |
| 2026-04-21 | -6.60 | $42.36 | 7000 |
| 2026-04-20 | -2.43 | $42.39 | 16800 |
| 2026-04-17 | -0.49 | $42.43 | 8429 |
| 2026-04-16 | -4.46 | $42.31 | 39500 |
| 2026-04-15 | -0.52 | $42.29 | 7901 |
| 2026-04-14 | -1.06 | $42.24 | 4100 |
| 2026-04-13 | -0.57 | $42.13 | 4500 |
| 2026-04-10 | -7.95 | $42.00 | 4825 |
| 2026-04-09 | -1.82 | $42.00 | 3900 |
| 2026-04-08 | -1.97 | $41.87 | 4135 |
| 2026-04-07 | -17.74 | $41.40 | 1742 |
| 2026-04-06 | -20.45 | $41.43 | 4438 |
| 2026-04-02 | -28.79 | $41.32 | 8639 |
| 2026-04-01 | -31.06 | $41.29 | 4100 |
| 2026-03-31 | -48.87 | $41.06 | 15100 |
| 2026-03-30 | -92.48 | $40.48 | 48202 |
| 2026-03-27 | -97.50 | $40.54 | 17108 |
| 2026-03-26 | -100.00 | $40.86 | 20242 |
| 2026-03-25 | -60.00 | $41.23 | 12600 |
| 2026-03-24 | -77.53 | $41.09 | 2500 |
| 2026-03-23 | -61.80 | $41.23 | 4921 |
| 2026-03-20 | -91.01 | $40.97 | 3826 |
| 2026-03-19 | -70.00 | $41.29 | 14300 |
| 2026-03-18 | -90.00 | $41.24 | 6000 |
| 2026-03-17 | -51.67 | $41.47 | 12002 |
| 2026-03-16 | -68.33 | $41.37 | 7740 |
| 2026-03-13 | -100.00 | $41.18 | 2000 |
| 2026-03-12 | -78.95 | $41.33 | 20430 |
| 2026-03-11 | -45.61 | $41.52 | 3030 |
| 2026-03-10 | -56.14 | $41.46 | 3449 |
| 2026-03-09 | -40.35 | $41.55 | 3500 |
| 2026-03-06 | -88.89 | $41.30 | 2200 |
| 2026-03-05 | -35.19 | $41.59 | 2658 |
| 2026-03-04 | -25.93 | $41.64 | 5136 |
| 2026-03-03 | -42.59 | $41.55 | 11445 |
| 2026-03-02 | -27.78 | $41.63 | 1942 |
| 2026-02-27 | -29.63 | $41.62 | 26200 |
| 2026-02-26 | -16.67 | $41.69 | 87200 |
| 2026-02-25 | 0.00 | $41.78 | 7439 |
| 2026-02-24 | -34.62 | $41.58 | 3348 |
| 2026-02-23 | -48.08 | $41.51 | 30609 |
| 2026-02-20 | -26.92 | $41.62 | 30309 |
| 2026-02-19 | -51.06 | $41.52 | 3100 |
| 2026-02-18 | -40.43 | $41.57 | 4900 |
| 2026-02-17 | -50.00 | $41.49 | 2929 |
| 2026-02-13 | -61.11 | $41.43 | 2600 |
| 2026-02-12 | -61.11 | $41.43 | 3100 |
| 2026-02-11 | -27.78 | $41.61 | 8713 |
| 2026-02-10 | -27.78 | $41.61 | 18311 |
| 2026-02-09 | -12.50 | $41.64 | 2000 |
| 2026-02-06 | -16.67 | $41.62 | 4900 |
| 2026-02-05 | -81.25 | $41.31 | 22412 |
| 2026-02-04 | -52.08 | $41.45 | 8623 |
| 2026-02-03 | -39.58 | $41.51 | 13700 |
| 2026-02-02 | -10.42 | $41.65 | 24200 |
| 2026-01-30 | -27.27 | $41.54 | 25619 |
| 2026-01-29 | -22.73 | $41.56 | 5200 |
| 2026-01-28 | -18.18 | $41.58 | 6800 |
| 2026-01-27 | -15.91 | $41.59 | 16416 |
| 2026-01-26 | -5.00 | $41.60 | 30501 |
| 2026-01-23 | -17.14 | $41.51 | 47100 |
| 2026-01-22 | -22.86 | $41.49 | 16610 |
| 2026-01-21 | -42.86 | $41.42 | 46500 |
| 2026-01-20 | -77.27 | $41.23 | 15900 |
| 2026-01-16 | -15.79 | $41.48 | 12634 |
| 2026-01-15 | -13.43 | $41.48 | 14500 |
| 2026-01-14 | -20.90 | $41.43 | 2633 |
| 2026-01-13 | -13.43 | $41.48 | 7100 |
| 2026-01-12 | -6.15 | $41.51 | 7312 |
| 2026-01-09 | 0.00 | $41.54 | 10000 |
| 2026-01-08 | -5.45 | $41.42 | 5719 |
| 2026-01-07 | -7.27 | $41.41 | 5143 |
| 2026-01-06 | 0.00 | $41.44 | 8600 |
| 2026-01-05 | -9.62 | $41.37 | 4809 |
| 2026-01-02 | -21.15 | $41.31 | 11600 |
| 2025-12-31 | -25.00 | $41.29 | 2649 |
| 2025-12-30 | -13.46 | $41.35 | 6110 |
| 2025-12-29 | -14.29 | $41.34 | 5800 |
| 2025-12-26 | -7.55 | $41.35 | 2900 |
| 2025-12-24 | -3.57 | $41.34 | 2622 |
| 2025-12-23 | 0.00 | $41.32 | 8945 |
| 2025-12-22 | -2.41 | $41.25 | 144600 |
| 2025-12-19 | -4.08 | $41.16 | 20043 |
| 2025-12-18 | -10.42 | $41.08 | 5801 |
| 2025-12-17 | -29.17 | $40.90 | 7000 |
| 2025-12-16 | -12.50 | $41.06 | 4800 |
| 2025-12-15 | -11.46 | $41.07 | 9200 |
| 2025-12-12 | -11.46 | $41.07 | 2318 |
| 2025-12-11 | -3.23 | $41.12 | 19700 |
| 2025-12-10 | -2.27 | $41.08 | 20636 |
| 2025-12-09 | -5.68 | $41.05 | 6700 |
| 2025-12-08 | -10.23 | $41.01 | 4700 |
| 2025-12-05 | -3.41 | $41.07 | 7148 |
| 2025-12-04 | -4.76 | $41.02 | 7400 |
| 2025-12-03 | 0.00 | $41.03 | 11940 |
| 2025-12-02 | 0.00 | $40.96 | 6000 |
| 2025-12-01 | -5.56 | $40.90 | 8226 |
| 2025-11-28 | 0.00 | $40.94 | 2200 |
| 2025-11-26 | 0.00 | $40.90 | 13930 |
| 2025-11-25 | -17.39 | $40.79 | 4316 |
| 2025-11-24 | -43.48 | $40.61 | 5700 |
| 2025-11-21 | -75.36 | $40.39 | 5631 |
| 2025-11-20 | -100.00 | $40.23 | 20509 |
| 2025-11-19 | -83.33 | $40.46 | 12449 |
| 2025-11-18 | -90.74 | $40.42 | 6632 |
| 2025-11-17 | -83.33 | $40.51 | 7641 |
| 2025-11-14 | -54.17 | $40.65 | 2839 |
| 2025-11-13 | -50.82 | $40.60 | 2800 |
| 2025-11-12 | -13.24 | $40.82 | 2400 |
| 2025-11-11 | -11.76 | $40.83 | 4200 |
| 2025-11-10 | -17.65 | $40.79 | 2110 |
| 2025-11-07 | -47.06 | $40.59 | 11736 |
| 2025-11-06 | -40.00 | $40.63 | 8500 |
| 2025-11-05 | -28.57 | $40.71 | 3516 |
| 2025-11-04 | -48.57 | $40.57 | 12600 |
| 2025-11-03 | -25.71 | $40.73 | 9123 |
| 2025-10-31 | -28.57 | $40.71 | 6000 |
| 2025-10-30 | -31.43 | $40.69 | 5805 |
| 2025-10-29 | -15.71 | $40.80 | 5700 |
| 2025-10-28 | -15.71 | $40.80 | 11000 |
| 2025-10-27 | -5.88 | $40.85 | 82300 |
| 2025-10-24 | -10.53 | $40.72 | 3507 |
| 2025-10-23 | -4.44 | $40.64 | 8136 |
| 2025-10-22 | -24.44 | $40.55 | 12006 |
| 2025-10-21 | 0.00 | $40.66 | 13300 |
| 2025-10-20 | -7.14 | $40.60 | 27726 |
| 2025-10-17 | -42.86 | $40.45 | 7218 |
| 2025-10-16 | -76.19 | $40.31 | 9525 |
| 2025-10-15 | -35.71 | $40.48 | 7647 |
| 2025-10-14 | -50.00 | $40.42 | 12247 |
| 2025-10-13 | -42.86 | $40.45 | 4000 |
| 2025-10-10 | -100.00 | $40.21 | 3136 |
| 2025-10-09 | -2.86 | $40.59 | 5702 |
| 2025-10-08 | -5.00 | $40.58 | 5000 |
| 2025-10-07 | -6.82 | $40.56 | 4827 |
| 2025-10-06 | -2.00 | $40.58 | 13030 |
| 2025-10-03 | -13.73 | $40.52 | 11629 |
| 2025-10-02 | -3.85 | $40.52 | 7416 |
| 2025-10-01 | -1.89 | $40.53 | 11409 |
| 2025-09-30 | -8.06 | $40.47 | 6941 |
| 2025-09-29 | -7.59 | $40.46 | 2900 |
| 2025-09-26 | -7.89 | $40.43 | 3109 |
| 2025-09-25 | -21.05 | $40.33 | 9516 |
| 2025-09-24 | -14.47 | $40.38 | 20248 |
| 2025-09-23 | -13.16 | $40.39 | 22021 |
| 2025-09-22 | -6.58 | $40.44 | 1900 |
| 2025-09-19 | -8.22 | $40.40 | 2900 |
| 2025-09-18 | -6.76 | $40.37 | 3619 |
| 2025-09-17 | -11.11 | $40.30 | 14200 |
| 2025-09-16 | -9.72 | $40.31 | 5221 |
| 2025-09-15 | -5.71 | $40.32 | 4508 |
| 2025-09-12 | -8.82 | $40.28 | 9444 |
| 2025-09-11 | -10.29 | $40.27 | 3900 |
| 2025-09-10 | -23.53 | $40.18 | 12310 |
| 2025-09-09 | -22.06 | $40.19 | 6300 |
| 2025-09-08 | -33.82 | $40.11 | 17516 |
| 2025-09-05 | -38.89 | $40.06 | 7041 |
| 2025-09-04 | -1.79 | $40.08 | 5600 |
| 2025-09-03 | -16.39 | $39.99 | 3303 |
| 2025-09-02 | -27.27 | $39.91 | 11600 |
| 2025-08-29 | -19.70 | $39.96 | 7100 |
| 2025-08-28 | 0.00 | $40.09 | 11308 |
| 2025-08-27 | -1.20 | $40.04 | 11400 |
| 2025-08-26 | 0.00 | $40.01 | 5912 |
| 2025-08-25 | -9.09 | $39.92 | 17309 |
| 2025-08-22 | -3.90 | $39.96 | 37107 |
| 2025-08-21 | -33.78 | $39.71 | 35500 |
| 2025-08-20 | -20.27 | $39.81 | 8414 |
| 2025-08-19 | -18.92 | $39.82 | 7647 |
| 2025-08-18 | -8.11 | $39.90 | 4011 |
| 2025-08-15 | -14.86 | $39.85 | 8941 |
| 2025-08-14 | -8.11 | $39.90 | 22317 |
| 2025-08-13 | -8.11 | $39.90 | 110716 |
| 2025-08-12 | 0.00 | $39.89 | 13539 |
| 2025-08-11 | -15.15 | $39.67 | 8638 |
| 2025-08-08 | -4.55 | $39.74 | 6202 |
| 2025-08-07 | -33.33 | $39.55 | 5222 |
| 2025-08-06 | -27.27 | $39.59 | 51318 |
| 2025-08-05 | -46.97 | $39.46 | 9914 |
| 2025-08-04 | -34.85 | $39.54 | 4400 |
| 2025-08-01 | -65.22 | $39.32 | 38600 |
| 2025-07-31 | -33.33 | $39.54 | 5035 |
| 2025-07-30 | -23.61 | $39.60 | 16400 |
| 2025-07-29 | -17.07 | $39.63 | 10200 |
| 2025-07-28 | -6.76 | $39.64 | 9010 |
| 2025-07-25 | -1.39 | $39.66 | 7842 |
| 2025-07-24 | -12.50 | $39.54 | 69100 |
| 2025-07-23 | -2.63 | $39.51 | 6300 |
| 2025-07-22 | -10.34 | $39.42 | 3031 |
| 2025-07-21 | -5.88 | $39.44 | 8937 |
| 2025-07-18 | -7.02 | $39.38 | 430500 |
| 2025-07-17 | -5.41 | $39.37 | 1248 |
| 2025-07-16 | -14.41 | $39.27 | 14504 |
| 2025-07-15 | -17.12 | $39.24 | 9642 |
| 2025-07-14 | -8.74 | $39.26 | 7300 |
| 2025-07-11 | -6.80 | $39.28 | 5443 |
| 2025-07-10 | -8.74 | $39.26 | 12600 |
| 2025-07-09 | -10.78 | $39.23 | 6137 |
| 2025-07-08 | -17.65 | $39.16 | 2842 |
| 2025-07-07 | -21.57 | $39.12 | 12932 |
| 2025-07-03 | -6.14 | $39.27 | 30400 |
| 2025-07-02 | -1.02 | $39.17 | 64100 |
| 2025-07-01 | -7.07 | $39.10 | 53100 |
| 2025-06-30 | 0.00 | $39.15 | 4401 |
| 2025-06-27 | -5.04 | $39.05 | 13424 |
| 2025-06-26 | -6.25 | $38.97 | 11800 |
| 2025-06-25 | -6.00 | $38.86 | 3404 |
| 2025-06-24 | -14.00 | $38.78 | 26700 |
| 2025-06-23 | -30.16 | $38.54 | 6800 |
| 2025-06-20 | -41.27 | $38.40 | 33419 |
| 2025-06-18 | -54.72 | $38.38 | 40300 |
| 2025-06-17 | -53.46 | $38.40 | 20700 |
| 2025-06-16 | -45.91 | $38.52 | 193748 |
| 2025-06-13 | -54.72 | $38.38 | 37900 |
| 2025-06-12 | -39.62 | $38.62 | 30600 |
| 2025-06-11 | -44.97 | $38.49 | 46100 |
| 2025-06-10 | -42.60 | $38.53 | 19900 |
| 2025-06-09 | -36.41 | $38.50 | 53500 |
| 2025-06-06 | -26.19 | $38.48 | 139812 |
| 2025-06-05 | -31.80 | $38.28 | 186418 |
| 2025-06-04 | -28.16 | $38.36 | 84700 |
| 2025-06-03 | -27.08 | $38.37 | 63004 |
| 2025-06-02 | -32.31 | $38.20 | 56100 |
| 2025-05-30 | -34.77 | $38.12 | 147000 |
| 2025-05-29 | -33.54 | $38.16 | 145624 |
| 2025-05-28 | -30.51 | $38.06 | 94109 |
| 2025-05-27 | -27.69 | $38.17 | 40748 |
| 2025-05-23 | -37.95 | $37.77 | 130000 |
| 2025-05-22 | -34.87 | $37.89 | 99600 |
| 2025-05-21 | -31.73 | $37.93 | 277700 |
| 2025-05-20 | -10.54 | $38.22 | 225600 |
| 2025-05-19 | -3.72 | $38.27 | 247400 |
| 2025-05-16 | -3.35 | $38.27 | 900722 |
| 2025-05-15 | -5.13 | $37.93 | 46037 |
| 2025-05-14 | -8.72 | $37.79 | 435207 |
| 2025-05-13 | -8.46 | $37.80 | 11009 |
| 2025-05-12 | -0.30 | $37.51 | 14500 |
| 2025-05-09 | -16.93 | $36.34 | 5701 |
| 2025-05-08 | -15.75 | $36.37 | 14346 |
| 2025-05-07 | -15.52 | $36.18 | 6500 |
| 2025-05-06 | -13.61 | $36.00 | 3000 |
| 2025-05-05 | -7.56 | $36.28 | 201137 |
| 2025-05-02 | -2.16 | $36.53 | 40200 |
| 2025-05-01 | -8.93 | $36.08 | 24600 |
| 2025-04-30 | -12.22 | $35.95 | 27300 |
| 2025-04-29 | -14.00 | $35.87 | 4400 |
| 2025-04-28 | -17.33 | $35.72 | 4011 |
| 2025-04-25 | -17.11 | $35.73 | 4118 |
| 2025-04-24 | -24.95 | $35.58 | 2703 |
| 2025-04-23 | -37.35 | $35.12 | 18100 |
| 2025-04-22 | -44.02 | $34.81 | 54964 |
| 2025-04-21 | -51.59 | $34.43 | 11317 |
| 2025-04-17 | -44.02 | $34.81 | 169300 |
| 2025-04-16 | -45.42 | $34.74 | 2100 |
| 2025-04-15 | -34.66 | $35.28 | 15536 |
| 2025-04-14 | -32.67 | $35.38 | 18500 |
| 2025-04-11 | -35.06 | $35.26 | 54631 |
| 2025-04-10 | -44.62 | $34.78 | 355007 |
| 2025-04-09 | -28.09 | $35.61 | 171121 |
| 2025-04-08 | -64.14 | $33.80 | 55600 |
| 2025-04-07 | -77.75 | $33.35 | 604000 |
| 2025-04-04 | -60.17 | $34.18 | 123724 |
| 2025-04-03 | -35.81 | $35.33 | 6106 |
| 2025-04-02 | -41.86 | $36.48 | 13240 |
| 2025-04-01 | -57.04 | $36.34 | 6900 |
| 2025-03-31 | -62.68 | $36.26 | 31145 |
| 2025-03-28 | -87.95 | $36.02 | 5502 |
| 2025-03-27 | -52.41 | $36.61 | 14600 |
| 2025-03-26 | -49.72 | $36.71 | 12313 |
| 2025-03-25 | -34.46 | $36.98 | 5100 |
| 2025-03-24 | -38.98 | $36.90 | 5200 |
| 2025-03-21 | -66.84 | $36.44 | 8542 |
| 2025-03-20 | -67.53 | $36.45 | 5300 |
| 2025-03-19 | -64.32 | $36.53 | 30102 |
| 2025-03-18 | -79.40 | $36.23 | 2600 |
| 2025-03-17 | -63.32 | $36.55 | 4424 |
| 2025-03-14 | -72.36 | $36.37 | 4343 |
| 2025-03-13 | -98.49 | $35.85 | 6306 |
| 2025-03-12 | -86.63 | $36.19 | 18200 |
| 2025-03-11 | -91.85 | $36.12 | 102300 |
| 2025-03-10 | -95.12 | $36.25 | 22117 |
| 2025-03-07 | -68.66 | $36.89 | 4500 |
| 2025-03-06 | -91.38 | $36.75 | 16200 |
| 2025-03-05 | -64.22 | $37.11 | 11200 |
| 2025-03-04 | -95.83 | $36.89 | 5919 |
| 2025-03-03 | -96.10 | $37.07 | 12200 |
| 2025-02-28 | -60.61 | $37.41 | 8200 |
| 2025-02-27 | -100.00 | $37.15 | 3900 |
| 2025-02-26 | -67.19 | $37.38 | 36000 |
| 2025-02-25 | -59.38 | $37.43 | 78600 |
| 2025-02-24 | -45.31 | $37.52 | 19200 |
| 2025-02-21 | -39.06 | $37.56 | 103300 |
| 2025-02-20 | -7.81 | $37.76 | 30902 |
| 2025-02-19 | -62.50 | $37.41 | 48700 |
| 2025-02-18 | -7.45 | $37.74 | 1100 |
| 2025-02-14 | -2.13 | $37.79 | 11910 |
| 2025-02-13 | -2.38 | $37.69 | 299420 |
| 2025-02-12 | -12.35 | $37.58 | 4807 |
| 2025-02-11 | -8.40 | $37.58 | 17300 |
| 2025-02-10 | -10.08 | $37.56 | 5109 |
| 2025-02-07 | -13.45 | $37.52 | 45137 |
| 2025-02-06 | -6.72 | $37.60 | 12207 |
| 2025-02-05 | -16.81 | $37.48 | 17417 |
| 2025-02-04 | -15.13 | $37.50 | 8900 |
| 2025-02-03 | -24.37 | $37.39 | 43526 |
| 2025-01-31 | -16.81 | $37.48 | 9036 |
| 2025-01-30 | -32.77 | $37.29 | 2700 |
| 2025-01-29 | -17.65 | $37.47 | 8414 |
| 2025-01-28 | -15.13 | $37.50 | 22100 |
| 2025-01-27 | -26.89 | $37.36 | 9544 |
| 2025-01-24 | -8.40 | $37.58 | 5425 |
| 2025-01-23 | -2.70 | $37.57 | 85400 |
| 2025-01-22 | -7.27 | $37.51 | 10200 |
| 2025-01-21 | -2.00 | $37.47 | 51700 |
| 2025-01-17 | -12.22 | $37.28 | 11741 |
| 2025-01-16 | -16.87 | $37.18 | 7740 |
| 2025-01-15 | -9.76 | $37.23 | 17900 |
| 2025-01-14 | -51.22 | $36.89 | 5020 |
| 2025-01-13 | -55.70 | $36.87 | 15219 |
| 2025-01-10 | -60.76 | $36.83 | 17842 |
| 2025-01-08 | -31.65 | $37.06 | 4900 |
| 2025-01-07 | -39.02 | $37.02 | 12600 |
| 2025-01-06 | -19.51 | $37.18 | 21100 |
| 2025-01-03 | -26.83 | $37.12 | 5700 |
| 2025-01-02 | -53.66 | $36.90 | 17124 |
| 2024-12-31 | -54.88 | $36.89 | 10100 |
| 2024-12-30 | -46.34 | $36.96 | 7209 |
| 2024-12-27 | -25.61 | $37.13 | 23119 |
| 2024-12-26 | -9.76 | $37.26 | 13922 |
| 2024-12-24 | -13.41 | $37.23 | 3500 |
| 2024-12-23 | -41.05 | $37.08 | 53800 |
| 2024-12-20 | -55.79 | $36.94 | 14400 |
| 2024-12-19 | -77.89 | $36.73 | 12800 |
| 2024-12-18 | -70.53 | $36.80 | 7500 |
| 2024-12-17 | -31.33 | $37.21 | 15800 |
| 2024-12-16 | -31.33 | $37.21 | 6032 |
| 2024-12-13 | -32.53 | $37.20 | 2300 |
| 2024-12-12 | -32.53 | $37.20 | 15614 |
| 2024-12-11 | -26.51 | $37.25 | 8100 |
| 2024-12-10 | -40.96 | $37.13 | 14531 |
| 2024-12-09 | -39.76 | $37.14 | 1418 |
| 2024-12-06 | -24.10 | $37.27 | 8013 |
| 2024-12-05 | -31.33 | $37.21 | 10620 |
| 2024-12-04 | -26.19 | $37.25 | 4700 |
| 2024-12-03 | -27.83 | $37.15 | 146300 |
| 2024-12-02 | -26.15 | $37.13 | 18500 |
| 2024-11-29 | -24.11 | $37.13 | 1934 |
| 2024-11-27 | -29.08 | $37.06 | 3215 |
| 2024-11-26 | -26.95 | $37.09 | 17900 |
| 2024-11-25 | -47.52 | $36.80 | 22906 |
| 2024-11-22 | -7.45 | $36.93 | 13000 |
| 2024-11-21 | -14.89 | $36.86 | 6606 |
| 2024-11-20 | -22.34 | $36.79 | 10816 |
| 2024-11-19 | -19.15 | $36.82 | 19600 |
| 2024-11-18 | -24.47 | $36.77 | 32000 |
| 2024-11-15 | -30.85 | $36.71 | 149700 |
| 2024-11-14 | -12.77 | $36.88 | 7831 |
| 2024-11-13 | -6.38 | $36.94 | 4024 |
| 2024-11-12 | -8.51 | $36.92 | 1811 |
| 2024-11-11 | -6.38 | $36.94 | 4213 |
| 2024-11-08 | -5.43 | $36.93 | 3600 |
| 2024-11-07 | -2.38 | $36.88 | 41319 |
| 2024-11-06 | -2.86 | $36.74 | 95900 |
| 2024-11-05 | -44.07 | $36.39 | 5400 |
| 2024-11-04 | -72.88 | $36.22 | 185531 |
| 2024-11-01 | -65.08 | $36.24 | 5500 |
| 2024-10-31 | -74.60 | $36.18 | 43800 |
| 2024-10-30 | -32.31 | $36.44 | 34410 |
| 2024-10-29 | -13.85 | $36.56 | 32904 |
| 2024-10-28 | -13.85 | $36.56 | 60322 |
| 2024-10-25 | -27.69 | $36.47 | 4327 |
| 2024-10-24 | -24.62 | $36.49 | 132137 |
| 2024-10-23 | -36.67 | $36.38 | 30940 |
| 2024-10-22 | 0.00 | $36.55 | 25449 |
| 2024-10-21 | -7.27 | $36.51 | 1400 |
| 2024-10-18 | 0.00 | $36.55 | 4713 |
| 2024-10-17 | -12.73 | $36.48 | 2218 |
| 2024-10-16 | -14.55 | $36.47 | 1200 |
| 2024-10-15 | -21.05 | $36.39 | 12536 |
| 2024-10-14 | -4.23 | $36.45 | 6400 |
| 2024-10-11 | -9.09 | $36.35 | 4800 |
| 2024-10-10 | -6.58 | $36.28 | 3600 |
| 2024-10-09 | 0.00 | $36.32 | 1700 |
| 2024-10-08 | -8.89 | $36.19 | 6214 |
| 2024-10-07 | -21.48 | $36.02 | 5234 |
| 2024-10-04 | -8.89 | $36.19 | 4700 |
| 2024-10-03 | -19.26 | $36.05 | 96047 |
| 2024-10-02 | -12.59 | $36.14 | 3700 |
| 2024-10-01 | -16.30 | $36.09 | 4400 |
| 2024-09-30 | -0.78 | $36.24 | 10900 |
| 2024-09-27 | -3.10 | $36.21 | 12400 |
| 2024-09-26 | -4.69 | $36.18 | 8106 |
| 2024-09-25 | -1.61 | $36.18 | 150704 |
| 2024-09-24 | -0.81 | $36.19 | 5635 |
| 2024-09-23 | 0.00 | $36.18 | 194826 |
| 2024-09-20 | -5.98 | $36.06 | 19300 |
| 2024-09-19 | -5.98 | $36.06 | 38300 |
| 2024-09-18 | -9.18 | $35.85 | 2200 |
| 2024-09-17 | -12.24 | $35.82 | 9023 |
| 2024-09-16 | -7.61 | $35.81 | 10713 |
| 2024-09-13 | -5.43 | $35.83 | 2900 |
| 2024-09-12 | -23.91 | $35.66 | 6722 |
| 2024-09-11 | -33.70 | $35.57 | 5902 |
| 2024-09-10 | -50.49 | $35.36 | 5942 |
| 2024-09-09 | -52.59 | $35.27 | 4144 |
| 2024-09-06 | -65.87 | $35.05 | 24638 |
| 2024-09-05 | -35.06 | $35.34 | 10800 |
| 2024-09-04 | -26.95 | $35.43 | 6336 |
| 2024-09-03 | -26.26 | $35.41 | 6510 |
| 2024-08-30 | -2.79 | $35.82 | 21100 |
| 2024-08-29 | -8.25 | $35.62 | 12200 |
| 2024-08-28 | -9.22 | $35.60 | 7100 |
| 2024-08-27 | -1.46 | $35.76 | 32946 |
| 2024-08-26 | -5.34 | $35.68 | 1800 |
| 2024-08-23 | -2.91 | $35.73 | 16433 |
| 2024-08-22 | -11.65 | $35.55 | 35200 |
| 2024-08-21 | -1.52 | $35.68 | 9900 |
| 2024-08-20 | -5.58 | $35.59 | 7800 |
| 2024-08-19 | 0.00 | $35.68 | 22908 |
| 2024-08-16 | -25.53 | $35.48 | 5929 |
| 2024-08-15 | -27.66 | $35.43 | 8500 |
| 2024-08-14 | -38.30 | $35.18 | 6209 |
| 2024-08-13 | -42.98 | $35.07 | 140800 |
| 2024-08-12 | -54.89 | $34.79 | 14500 |
| 2024-08-09 | -57.02 | $34.74 | 48938 |
| 2024-08-08 | -62.13 | $34.62 | 41400 |
| 2024-08-07 | -79.57 | $34.21 | 25300 |
| 2024-08-06 | -73.19 | $34.36 | 75524 |
| 2024-08-05 | -79.57 | $34.21 | 37100 |
| 2024-08-02 | -94.04 | $34.66 | 10400 |
| 2024-08-01 | -87.20 | $34.99 | 74541 |
| 2024-07-31 | -64.80 | $35.27 | 7648 |
| 2024-07-30 | -85.60 | $35.01 | 11023 |
| 2024-07-29 | -80.00 | $35.08 | 174808 |
| 2024-07-26 | -84.80 | $35.02 | 8705 |
| 2024-07-25 | -100.00 | $34.83 | 28300 |
| 2024-07-24 | -95.83 | $34.93 | 8200 |
| 2024-07-23 | -98.33 | $34.90 | 29100 |
| 2024-07-22 | -63.33 | $35.32 | 16994 |
| 2024-07-19 | -61.11 | $35.14 | 47671 |
| 2024-07-18 | -45.83 | $35.25 | 4797 |
| 2024-07-17 | -29.17 | $35.37 | 3120 |
| 2024-07-16 | 0.00 | $35.58 | 4624 |
| 2024-07-15 | -8.33 | $35.48 | 2095 |
| 2024-07-12 | -7.14 | $35.49 | 6207 |
| 2024-07-11 | -9.21 | $35.40 | 2935 |
| 2024-07-10 | 0.00 | $35.47 | 16284 |
| 2024-07-09 | -10.20 | $35.34 | 5607 |
| 2024-07-08 | -12.24 | $35.32 | 5166 |
| 2024-07-05 | -9.18 | $35.35 | 29382 |
| 2024-07-03 | -4.65 | $35.20 | 3793 |
| 2024-07-02 | -2.20 | $35.13 | 40767 |
| 2024-07-01 | -7.37 | $35.05 | 25635 |
| 2024-06-28 | -11.61 | $34.99 | 4175 |
| 2024-06-27 | -6.60 | $34.99 | 3186 |
| 2024-06-26 | -6.67 | $34.98 | 11807 |
| 2024-06-25 | -5.71 | $34.99 | 4573 |
| 2024-06-24 | -14.29 | $34.90 | 1.2M |
| 2024-06-21 | -14.29 | $34.90 | 64651 |
| 2024-06-20 | -8.57 | $34.96 | 56718 |
| 2024-06-18 | -4.95 | $34.96 | 67774 |
| 2024-06-17 | -3.96 | $34.97 | 59630 |
| 2024-06-14 | -6.67 | $34.84 | 104398 |
| 2024-06-13 | -4.44 | $34.86 | 83172 |
| 2024-06-12 | -12.22 | $34.79 | 169947 |
| 2024-06-11 | 0.00 | $34.66 | 108251 |
| 2024-06-10 | -4.55 | $34.63 | 101268 |
| 2024-06-07 | -12.12 | $34.58 | 125935 |
| 2024-06-06 | -9.23 | $34.59 | 228400 |
| 2024-06-05 | -1.67 | $34.59 | 94404 |
| 2024-06-04 | -38.33 | $34.37 | 189405 |
| 2024-06-03 | -45.00 | $34.33 | 273662 |
| 2024-05-31 | -55.00 | $34.27 | 92502 |
| 2024-05-30 | -69.39 | $34.26 | 133875 |
| 2024-05-29 | -55.74 | $34.26 | 116108 |
| 2024-05-28 | -40.98 | $34.35 | 211237 |
| 2024-05-24 | -32.79 | $34.40 | 215877 |
| 2024-05-23 | -60.66 | $34.23 | 271062 |
| 2024-05-22 | -44.26 | $34.33 | 380209 |
| 2024-05-21 | -27.87 | $34.43 | 1.5M |
| 2024-05-20 | -32.79 | $34.40 | 1.1M |
| 2024-05-17 | -9.52 | $34.33 | 442642 |
| 2024-05-16 | -12.50 | $34.31 | 128950 |
| 2024-05-15 | -6.67 | $34.31 | 360372 |
| 2024-05-14 | -2.38 | $34.30 | 28870 |
| 2024-05-13 | -2.38 | $34.30 | 77190 |
| 2024-05-10 | -4.76 | $34.29 | 6256 |
| 2024-05-09 | -11.90 | $34.26 | 2742 |
| 2024-05-08 | 0.00 | $34.30 | 807 |
| 2024-05-07 | -17.50 | $34.22 | 12012 |
| 2024-05-06 | -5.56 | $34.23 | 1004 |
| 2024-05-03 | -5.71 | $34.22 | 2191 |
| 2024-05-02 | -6.67 | $34.17 | 63 |
| 2024-05-01 | -66.67 | $33.99 | 4900 |
| 2024-04-30 | -13.33 | $34.15 | 2020 |
| 2024-04-29 | -5.13 | $34.15 | 699 |
| 2024-04-26 | 0.00 | $34.16 | 4711 |
| 2024-04-25 | -11.11 | $34.10 | 1476 |
| 2024-04-24 | 0.00 | $34.11 | 38 |
| 2024-04-23 | 0.00 | $34.10 | 3737 |
| 2024-04-22 | -10.00 | $34.05 | 19725 |
| 2024-04-19 | -50.00 | $33.93 | 679 |
| 2024-04-18 | -36.67 | $33.97 | 5267 |
| 2024-04-17 | -40.00 | $33.96 | 3198 |
| 2024-04-16 | -30.00 | $33.99 | 668 |
| 2024-04-15 | -36.67 | $33.97 | 1345 |
| 2024-04-12 | -20.00 | $34.02 | 58333 |
| 2024-04-11 | -13.33 | $34.04 | 4446 |
| 2024-04-10 | -26.67 | $34.00 | 1773 |
| 2024-04-09 | -20.00 | $34.02 | 3756 |
| 2024-04-08 | -18.75 | $34.01 | 1255 |
| 2024-04-05 | -20.00 | $33.99 | 2242 |
| 2024-04-04 | -33.33 | $33.95 | 905 |
| 2024-04-03 | -16.13 | $34.00 | 1460 |
| 2024-04-02 | -18.18 | $33.99 | 1859 |
| 2024-04-01 | -15.15 | $34.00 | 3901 |
| 2024-03-28 | -15.15 | $34.00 | 5324 |
| 2024-03-27 | -15.56 | $33.98 | 12521 |
| 2024-03-26 | -20.00 | $33.96 | 2452 |
| 2024-03-25 | -7.69 | $33.96 | 4816 |
| 2024-03-22 | -2.78 | $33.95 | 2262 |
| 2024-03-21 | -5.71 | $33.93 | 8515 |
| 2024-03-20 | -5.71 | $33.93 | 5876 |
| 2024-03-19 | -5.00 | $33.90 | 20156 |
| 2024-03-18 | -14.63 | $33.86 | 2560 |
| 2024-03-15 | -19.51 | $33.84 | 2389 |
| 2024-03-14 | -17.07 | $33.85 | 2120 |
| 2024-03-13 | -13.95 | $33.86 | 7227 |
| 2024-03-12 | 0.00 | $33.89 | 2185 |
| 2024-03-11 | -16.67 | $33.81 | 1259 |
| 2024-03-08 | -12.50 | $33.83 | 8087 |
| 2024-03-07 | 0.00 | $33.87 | 104999 |
| 2024-03-06 | -11.63 | $33.79 | 93724 |
| 2024-03-05 | -11.63 | $33.79 | 169674 |
| 2024-03-04 | 0.00 | $33.84 | 144788 |
| 2024-03-01 | -2.17 | $33.81 | 3402 |
| 2024-02-29 | 0.00 | $33.77 | 11773 |
| 2024-02-28 | -1.89 | $33.74 | 1026 |
| 2024-02-27 | -3.77 | $33.73 | 1557 |
| 2024-02-26 | -1.89 | $33.74 | 1539 |
| 2024-02-23 | 0.00 | $33.73 | 2321 |
| 2024-02-22 | 0.00 | $33.72 | 28298 |
| 2024-02-21 | -7.50 | $33.59 | 127461 |
| 2024-02-20 | -16.67 | $33.55 | 7434 |
| 2024-02-16 | 0.00 | $33.62 | 75585 |
| 2024-02-15 | -3.70 | $33.59 | 24241 |
| 2024-02-14 | -10.77 | $33.54 | 3120 |
| 2024-02-13 | -21.33 | $33.45 | 6491 |
| 2024-02-12 | -6.67 | $33.56 | 15632 |
| 2024-02-09 | -1.33 | $33.60 | 6478 |
| 2024-02-08 | -5.41 | $33.56 | 857 |
| 2024-02-07 | -2.82 | $33.55 | 6220 |
| 2024-02-06 | 0.00 | $33.49 | 1826 |
| 2024-02-05 | -1.52 | $33.47 | 112784 |
| 2024-02-02 | 0.00 | $33.48 | 3601 |
| 2024-02-01 | -6.85 | $33.37 | 679 |
| 2024-01-31 | -27.40 | $33.22 | 729 |
| 2024-01-30 | -8.22 | $33.36 | 4293 |
| 2024-01-29 | -5.56 | $33.37 | 7332 |
| 2024-01-26 | -2.99 | $33.34 | 12656 |
| 2024-01-25 | -8.96 | $33.30 | 7250 |
| 2024-01-24 | -8.96 | $33.30 | 9274 |
| 2024-01-23 | 0.00 | $33.33 | 19635 |
| 2024-01-22 | -8.20 | $33.21 | 15747 |
| 2024-01-19 | 0.00 | $33.23 | 8956 |
| 2024-01-18 | -3.51 | $33.05 | 5253 |
| 2024-01-17 | -30.36 | $32.89 | 46930 |
| 2024-01-16 | -16.07 | $32.97 | 29229 |
| 2024-01-12 | -1.79 | $33.05 | 49037 |
| 2024-01-11 | -1.92 | $33.00 | 1563 |
| 2024-01-10 | 0.00 | $33.01 | 3680 |
| 2024-01-09 | -6.45 | $32.94 | 11157 |
| 2024-01-08 | -3.49 | $32.95 | 2998 |
| 2024-01-05 | -25.58 | $32.76 | 5442 |
| 2024-01-04 | -31.40 | $32.71 | 2530 |
| 2024-01-03 | -29.07 | $32.73 | 2143 |
| 2024-01-02 | -16.28 | $32.84 | 6722 |
| 2023-12-29 | -9.30 | $32.90 | 6514 |
| 2023-12-28 | -4.54 | $32.91 | 8547 |
| 2023-12-27 | 0.00 | $32.88 | 2529 |
| 2023-12-26 | -2.53 | $32.84 | 2127 |
| 2023-12-22 | -5.19 | $32.80 | 38132 |
| 2023-12-21 | -10.38 | $32.76 | 4568 |
| 2023-12-20 | -24.36 | $32.65 | 25132 |
| 2023-12-19 | -2.38 | $32.81 | 9521 |
| 2023-12-18 | -1.06 | $32.80 | 5654 |
| 2023-12-15 | -3.33 | $32.74 | 23797 |
| 2023-12-14 | -3.38 | $32.70 | 10449 |
| 2023-12-13 | -2.38 | $32.66 | 4655 |
| 2023-12-12 | 0.00 | $32.48 | 5099 |
| 2023-12-11 | 0.00 | $32.41 | 915 |
| 2023-12-08 | -4.93 | $32.30 | 22017 |
| 2023-12-07 | -3.68 | $32.26 | 5225 |
| 2023-12-06 | -16.56 | $32.12 | 1982 |
| 2023-12-05 | -11.04 | $32.18 | 2232 |
| 2023-12-04 | -10.00 | $32.19 | 14015 |
| 2023-12-01 | -1.87 | $32.28 | 4569 |
| 2023-11-30 | 0.00 | $32.18 | 732 |
| 2023-11-29 | -1.97 | $32.11 | 444 |
| 2023-11-28 | -2.29 | $32.10 | 6467 |
| 2023-11-27 | -1.96 | $32.10 | 2317 |
| 2023-11-24 | 0.00 | $32.12 | 1094 |
| 2023-11-22 | 0.00 | $32.10 | 2842 |
| 2023-11-21 | -1.78 | $32.04 | 2982 |
| 2023-11-20 | -0.53 | $32.06 | 3220 |
| 2023-11-17 | 0.00 | $31.93 | 746 |
| 2023-11-16 | -1.73 | $31.87 | 2752 |
| 2023-11-15 | -1.48 | $31.87 | 2952 |
| 2023-11-14 | -2.81 | $31.84 | 1772 |
| 2023-11-13 | -13.94 | $31.52 | 3217 |
| 2023-11-10 | -13.96 | $31.52 | 4207 |
| 2023-11-09 | -33.55 | $31.21 | 767 |
| 2023-11-08 | -22.79 | $31.38 | 2058 |
| 2023-11-07 | -24.75 | $31.35 | 4045 |
| 2023-11-06 | -28.66 | $31.29 | 17563 |
| 2023-11-03 | -3.29 | $31.27 | 3050 |
| 2023-11-02 | -22.81 | $31.05 | 4777 |
| 2023-11-01 | -53.51 | $30.70 | 4638 |
| 2023-10-31 | -66.39 | $30.55 | 1787 |
| 2023-10-30 | -73.55 | $30.47 | 1883 |
| 2023-10-27 | -100.00 | $30.17 | 22530 |
| 2023-10-26 | -100.00 | $30.26 | 3410 |
| 2023-10-25 | -97.55 | $30.51 | 2733 |
| 2023-10-24 | -71.39 | $30.77 | 83321 |
| 2023-10-23 | -89.76 | $30.64 | 6831 |
| 2023-10-20 | -94.52 | $30.62 | 1844 |
| 2023-10-19 | -56.16 | $30.90 | 4226 |
| 2023-10-18 | -42.78 | $31.00 | 1395 |
| 2023-10-17 | -21.99 | $31.23 | 4110 |
| 2023-10-16 | -18.42 | $31.26 | 1464 |
| 2023-10-13 | -45.93 | $31.05 | 5513 |
| 2023-10-12 | -38.44 | $31.13 | 3224 |
| 2023-10-11 | -37.01 | $31.23 | 637 |
| 2023-10-10 | -44.08 | $31.16 | 2127 |
| 2023-10-09 | -54.00 | $31.05 | 6736 |
| 2023-10-06 | -61.98 | $30.97 | 33833 |
| 2023-10-05 | -86.84 | $30.74 | 3259 |
| 2023-10-04 | -83.10 | $30.78 | 74 |
| 2023-10-03 | -100.00 | $30.61 | 1821 |
| 2023-10-02 | -86.59 | $30.85 | 4813 |
| 2023-09-29 | -87.37 | $30.85 | 474 |
| 2023-09-28 | -83.52 | $30.89 | 1398 |
| 2023-09-27 | -96.26 | $30.77 | 3316 |
| 2023-09-26 | -98.97 | $30.74 | 6281 |
| 2023-09-25 | -88.43 | $31.02 | 7676 |
| 2023-09-22 | -97.64 | $30.96 | 2043 |
| 2023-09-21 | -92.21 | $31.00 | 24359 |
| 2023-09-20 | -63.58 | $31.22 | 5278 |
| 2023-09-19 | -43.71 | $31.37 | 11786 |
| 2023-09-18 | -39.74 | $31.40 | 16962 |
| 2023-09-15 | -38.75 | $31.39 | 12343 |
| 2023-09-14 | -15.00 | $31.58 | 1081 |
| 2023-09-13 | -32.50 | $31.44 | 83871 |
| 2023-09-12 | -37.50 | $31.40 | 13226 |
| 2023-09-11 | -23.76 | $31.51 | 16387 |
| 2023-09-08 | -38.75 | $31.39 | 6426 |
| 2023-09-07 | -43.75 | $31.35 | 6327 |
| 2023-09-06 | -35.88 | $31.41 | 5450 |
| 2023-09-05 | -26.25 | $31.49 | 812 |
| 2023-09-01 | -14.89 | $31.58 | 12691 |
| 2023-08-31 | -13.70 | $31.53 | 139293 |
| 2023-08-30 | -6.41 | $31.54 | 3373 |
| 2023-08-29 | -12.90 | $31.44 | 9457 |
| 2023-08-28 | -56.57 | $31.23 | 6086 |
| 2023-08-25 | -66.36 | $31.17 | 7246 |
| 2023-08-24 | -79.89 | $31.06 | 6355 |
| 2023-08-23 | -56.11 | $31.25 | 9327 |
| 2023-08-22 | -76.81 | $31.09 | 3230 |
| 2023-08-21 | -71.28 | $31.13 | 13260 |
| 2023-08-18 | -86.33 | $31.01 | 28540 |
| 2023-08-17 | -94.41 | $31.01 | 2596 |
| 2023-08-16 | -98.30 | $31.14 | 18848 |
| 2023-08-15 | -91.53 | $31.23 | 350037 |
| 2023-08-14 | -68.74 | $31.38 | 7491 |
| 2023-08-11 | -75.89 | $31.35 | 11211 |
| 2023-08-10 | -89.37 | $31.29 | 7416 |
| 2023-08-09 | -85.33 | $31.32 | 5284 |
| 2023-08-08 | -70.36 | $31.38 | 3607 |
| 2023-08-07 | -43.18 | $31.44 | 1515 |
| 2023-08-04 | -55.85 | $31.33 | 2368 |
| 2023-08-03 | -53.03 | $31.35 | 6937 |
| 2023-08-02 | -41.26 | $31.37 | 5604 |
| 2023-08-01 | -9.50 | $31.62 | 6771 |
| 2023-07-31 | -8.68 | $31.63 | 2657 |
| 2023-07-28 | -6.90 | $31.64 | 25693 |
| 2023-07-27 | -26.04 | $31.49 | 1789 |
| 2023-07-26 | -14.05 | $31.55 | 4262 |
| 2023-07-25 | -7.41 | $31.60 | 5167 |
| 2023-07-24 | -11.89 | $31.55 | 711 |
| 2023-07-21 | -22.47 | $31.46 | 2369 |
| 2023-07-20 | -22.47 | $31.46 | 9236 |
| 2023-07-19 | -7.81 | $31.59 | 4492 |
| 2023-07-18 | -7.40 | $31.52 | 6923 |
| 2023-07-17 | -8.33 | $31.43 | 3984 |
| 2023-07-14 | -8.89 | $31.41 | 2762 |
| 2023-07-13 | 0.00 | $31.47 | 5891 |
| 2023-07-12 | -13.08 | $31.34 | 13696 |
| 2023-07-11 | -14.16 | $31.20 | 4461 |
| 2023-07-10 | -31.38 | $31.09 | 11645 |
| 2023-07-07 | -30.46 | $31.06 | 11418 |
| 2023-07-06 | -27.55 | $31.07 | 19679 |
| 2023-07-05 | -11.19 | $31.20 | 6196 |
| 2023-07-03 | -4.74 | $31.23 | 400 |
| 2023-06-30 | -3.71 | $31.24 | 7832 |
| 2023-06-29 | -14.63 | $31.01 | 7885 |
| 2023-06-28 | -18.91 | $30.96 | 18252 |
| 2023-06-27 | -19.00 | $30.96 | 7993 |
| 2023-06-26 | -33.47 | $30.80 | 11761 |
| 2023-06-23 | -25.04 | $30.85 | 9713 |
| 2023-06-22 | -17.67 | $30.93 | 12088 |
| 2023-06-21 | -20.94 | $30.88 | 463163 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.19
2026-07-20
Close Price
$42.98
Vol: 25418Average Directional Index - Detailed Analysis
Minimum
5.01
Average
29.28
Maximum
74.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.19 | $42.98 | 25418 |
| 2026-07-17 | 22.88 | $43.00 | 41640 |
| 2026-07-16 | 23.67 | $43.24 | 6300 |
| 2026-07-15 | 24.05 | $43.34 | 25925 |
| 2026-07-14 | 24.41 | $43.25 | 8322 |
| 2026-07-13 | 24.88 | $43.16 | 6540 |
| 2026-07-10 | 25.32 | $43.35 | 32140 |
| 2026-07-09 | 25.38 | $43.22 | 12942 |
| 2026-07-08 | 25.65 | $43.06 | 26226 |
| 2026-07-07 | 26.22 | $43.08 | 582000 |
| 2026-07-06 | 26.54 | $43.17 | 27400 |
| 2026-07-02 | 26.73 | $43.04 | 66800 |
| 2026-07-01 | 26.97 | $43.01 | 34643 |
| 2026-06-30 | 27.21 | $43.04 | 53606 |
| 2026-06-29 | 27.66 | $42.93 | 21213 |
| 2026-06-26 | 28.41 | $42.65 | 72624 |
| 2026-06-25 | 29.47 | $42.68 | 36648 |
| 2026-06-24 | 30.29 | $42.70 | 1.0M |
| 2026-06-23 | 31.14 | $42.68 | 794700 |
| 2026-06-22 | 31.91 | $43.00 | 22100 |
| 2026-06-18 | 32.16 | $43.06 | 30809 |
| 2026-06-17 | 32.51 | $42.77 | 26805 |
| 2026-06-16 | 32.88 | $43.11 | 34144 |
| 2026-06-15 | 32.74 | $43.20 | 65700 |
| 2026-06-12 | 32.38 | $42.82 | 60300 |
| 2026-06-11 | 32.36 | $42.69 | 56200 |
| 2026-06-10 | 32.45 | $42.33 | 81207 |
| 2026-06-09 | 32.67 | $42.66 | 75500 |
| 2026-06-08 | 32.90 | $42.71 | 60500 |
| 2026-06-05 | 32.24 | $42.69 | 93900 |
| 2026-06-04 | 31.53 | $43.22 | 76600 |
| 2026-06-03 | 29.73 | $43.12 | 84300 |
| 2026-06-02 | 27.84 | $43.27 | 45800 |
| 2026-06-01 | 25.41 | $43.17 | 239300 |
| 2026-05-29 | 22.86 | $43.22 | 61800 |
| 2026-05-28 | 21.43 | $43.15 | 83200 |
| 2026-05-27 | 20.05 | $42.91 | 313916 |
| 2026-05-26 | 18.72 | $43.01 | 90900 |
| 2026-05-22 | 17.40 | $42.89 | 64600 |
| 2026-05-21 | 16.00 | $42.78 | 118900 |
| 2026-05-20 | 15.93 | $42.75 | 114320 |
| 2026-05-19 | 16.00 | $42.46 | 402610 |
| 2026-05-18 | 16.25 | $42.67 | 346744 |
| 2026-05-15 | 16.32 | $42.66 | 2.3M |
| 2026-05-14 | 15.88 | $42.67 | 501900 |
| 2026-05-13 | 15.55 | $42.61 | 100800 |
| 2026-05-12 | 15.19 | $42.63 | 45031 |
| 2026-05-11 | 14.74 | $42.61 | 14400 |
| 2026-05-08 | 14.75 | $42.62 | 13800 |
| 2026-05-07 | 14.76 | $42.61 | 17200 |
| 2026-05-06 | 14.77 | $42.61 | 24229 |
| 2026-05-05 | 14.83 | $42.59 | 3305 |
| 2026-05-04 | 14.89 | $42.57 | 9928 |
| 2026-05-01 | 15.14 | $42.53 | 24048 |
| 2026-04-30 | 15.29 | $42.54 | 10900 |
| 2026-04-29 | 15.65 | $42.50 | 7824 |
| 2026-04-28 | 15.70 | $42.28 | 35900 |
| 2026-04-27 | 15.89 | $42.50 | 28500 |
| 2026-04-24 | 16.07 | $42.45 | 38300 |
| 2026-04-23 | 16.02 | $42.37 | 18300 |
| 2026-04-22 | 15.98 | $42.41 | 9313 |
| 2026-04-21 | 15.83 | $42.36 | 7000 |
| 2026-04-20 | 15.68 | $42.39 | 16800 |
| 2026-04-17 | 15.65 | $42.43 | 8429 |
| 2026-04-16 | 15.62 | $42.31 | 39500 |
| 2026-04-15 | 15.65 | $42.29 | 7901 |
| 2026-04-14 | 15.85 | $42.24 | 4100 |
| 2026-04-13 | 16.12 | $42.13 | 4500 |
| 2026-04-10 | 16.61 | $42.00 | 4825 |
| 2026-04-09 | 17.13 | $42.00 | 3900 |
| 2026-04-08 | 17.84 | $41.87 | 4135 |
| 2026-04-07 | 18.76 | $41.40 | 1742 |
| 2026-04-06 | 18.80 | $41.43 | 4438 |
| 2026-04-02 | 19.05 | $41.32 | 8639 |
| 2026-04-01 | 19.09 | $41.29 | 4100 |
| 2026-03-31 | 19.56 | $41.06 | 15100 |
| 2026-03-30 | 19.50 | $40.48 | 48202 |
| 2026-03-27 | 18.49 | $40.54 | 17108 |
| 2026-03-26 | 17.60 | $40.86 | 20242 |
| 2026-03-25 | 17.20 | $41.23 | 12600 |
| 2026-03-24 | 17.43 | $41.09 | 2500 |
| 2026-03-23 | 17.24 | $41.23 | 4921 |
| 2026-03-20 | 17.31 | $40.97 | 3826 |
| 2026-03-19 | 16.71 | $41.29 | 14300 |
| 2026-03-18 | 16.50 | $41.24 | 6000 |
| 2026-03-17 | 16.66 | $41.47 | 12002 |
| 2026-03-16 | 17.02 | $41.37 | 7740 |
| 2026-03-13 | 16.87 | $41.18 | 2000 |
| 2026-03-12 | 16.65 | $41.33 | 20430 |
| 2026-03-11 | 16.41 | $41.52 | 3030 |
| 2026-03-10 | 16.29 | $41.46 | 3449 |
| 2026-03-09 | 16.50 | $41.55 | 3500 |
| 2026-03-06 | 16.72 | $41.30 | 2200 |
| 2026-03-05 | 16.22 | $41.59 | 2658 |
| 2026-03-04 | 16.09 | $41.64 | 5136 |
| 2026-03-03 | 16.04 | $41.55 | 11445 |
| 2026-03-02 | 15.49 | $41.63 | 1942 |
| 2026-02-27 | 15.94 | $41.62 | 26200 |
| 2026-02-26 | 16.14 | $41.69 | 87200 |
| 2026-02-25 | 16.35 | $41.78 | 7439 |
| 2026-02-24 | 17.06 | $41.58 | 3348 |
| 2026-02-23 | 17.46 | $41.51 | 30609 |
| 2026-02-20 | 17.87 | $41.62 | 30309 |
| 2026-02-19 | 18.15 | $41.52 | 3100 |
| 2026-02-18 | 18.74 | $41.57 | 4900 |
| 2026-02-17 | 19.28 | $41.49 | 2929 |
| 2026-02-13 | 20.08 | $41.43 | 2600 |
| 2026-02-12 | 20.93 | $41.43 | 3100 |
| 2026-02-11 | 21.82 | $41.61 | 8713 |
| 2026-02-10 | 21.74 | $41.61 | 18311 |
| 2026-02-09 | 21.61 | $41.64 | 2000 |
| 2026-02-06 | 21.76 | $41.62 | 4900 |
| 2026-02-05 | 22.10 | $41.31 | 22412 |
| 2026-02-04 | 23.21 | $41.45 | 8623 |
| 2026-02-03 | 24.04 | $41.51 | 13700 |
| 2026-02-02 | 24.53 | $41.65 | 24200 |
| 2026-01-30 | 24.87 | $41.54 | 25619 |
| 2026-01-29 | 25.71 | $41.56 | 5200 |
| 2026-01-28 | 26.59 | $41.58 | 6800 |
| 2026-01-27 | 26.76 | $41.59 | 16416 |
| 2026-01-26 | 26.94 | $41.60 | 30501 |
| 2026-01-23 | 27.28 | $41.51 | 47100 |
| 2026-01-22 | 27.88 | $41.49 | 16610 |
| 2026-01-21 | 28.72 | $41.42 | 46500 |
| 2026-01-20 | 29.78 | $41.23 | 15900 |
| 2026-01-16 | 31.22 | $41.48 | 12634 |
| 2026-01-15 | 31.07 | $41.48 | 14500 |
| 2026-01-14 | 30.92 | $41.43 | 2633 |
| 2026-01-13 | 31.09 | $41.48 | 7100 |
| 2026-01-12 | 30.43 | $41.51 | 7312 |
| 2026-01-09 | 29.81 | $41.54 | 10000 |
| 2026-01-08 | 29.19 | $41.42 | 5719 |
| 2026-01-07 | 28.54 | $41.41 | 5143 |
| 2026-01-06 | 27.85 | $41.44 | 8600 |
| 2026-01-05 | 27.16 | $41.37 | 4809 |
| 2026-01-02 | 26.53 | $41.31 | 11600 |
| 2025-12-31 | 25.92 | $41.29 | 2649 |
| 2025-12-30 | 25.46 | $41.35 | 6110 |
| 2025-12-29 | 24.99 | $41.34 | 5800 |
| 2025-12-26 | 24.16 | $41.35 | 2900 |
| 2025-12-24 | 23.38 | $41.34 | 2622 |
| 2025-12-23 | 22.64 | $41.32 | 8945 |
| 2025-12-22 | 21.97 | $41.25 | 144600 |
| 2025-12-19 | 21.40 | $41.16 | 20043 |
| 2025-12-18 | 21.02 | $41.08 | 5801 |
| 2025-12-17 | 20.83 | $40.90 | 7000 |
| 2025-12-16 | 20.98 | $41.06 | 4800 |
| 2025-12-15 | 20.58 | $41.07 | 9200 |
| 2025-12-12 | 19.92 | $41.07 | 2318 |
| 2025-12-11 | 19.22 | $41.12 | 19700 |
| 2025-12-10 | 18.57 | $41.08 | 20636 |
| 2025-12-09 | 18.04 | $41.05 | 6700 |
| 2025-12-08 | 17.62 | $41.01 | 4700 |
| 2025-12-05 | 17.18 | $41.07 | 7148 |
| 2025-12-04 | 16.58 | $41.02 | 7400 |
| 2025-12-03 | 16.05 | $41.03 | 11940 |
| 2025-12-02 | 15.57 | $40.96 | 6000 |
| 2025-12-01 | 15.26 | $40.90 | 8226 |
| 2025-11-28 | 14.99 | $40.94 | 2200 |
| 2025-11-26 | 14.62 | $40.90 | 13930 |
| 2025-11-25 | 14.34 | $40.79 | 4316 |
| 2025-11-24 | 14.34 | $40.61 | 5700 |
| 2025-11-21 | 14.79 | $40.39 | 5631 |
| 2025-11-20 | 15.31 | $40.23 | 20509 |
| 2025-11-19 | 15.90 | $40.46 | 12449 |
| 2025-11-18 | 15.71 | $40.42 | 6632 |
| 2025-11-17 | 15.52 | $40.51 | 7641 |
| 2025-11-14 | 15.61 | $40.65 | 2839 |
| 2025-11-13 | 16.01 | $40.60 | 2800 |
| 2025-11-12 | 16.56 | $40.82 | 2400 |
| 2025-11-11 | 17.13 | $40.83 | 4200 |
| 2025-11-10 | 17.73 | $40.79 | 2110 |
| 2025-11-07 | 18.40 | $40.59 | 11736 |
| 2025-11-06 | 18.77 | $40.63 | 8500 |
| 2025-11-05 | 19.59 | $40.71 | 3516 |
| 2025-11-04 | 20.50 | $40.57 | 12600 |
| 2025-11-03 | 21.29 | $40.73 | 9123 |
| 2025-10-31 | 21.79 | $40.71 | 6000 |
| 2025-10-30 | 22.36 | $40.69 | 5805 |
| 2025-10-29 | 22.95 | $40.80 | 5700 |
| 2025-10-28 | 23.36 | $40.80 | 11000 |
| 2025-10-27 | 23.52 | $40.85 | 82300 |
| 2025-10-24 | 23.75 | $40.72 | 3507 |
| 2025-10-23 | 24.33 | $40.64 | 8136 |
| 2025-10-22 | 25.36 | $40.55 | 12006 |
| 2025-10-21 | 26.59 | $40.66 | 13300 |
| 2025-10-20 | 27.43 | $40.60 | 27726 |
| 2025-10-17 | 28.43 | $40.45 | 7218 |
| 2025-10-16 | 29.68 | $40.31 | 9525 |
| 2025-10-15 | 31.01 | $40.48 | 7647 |
| 2025-10-14 | 32.36 | $40.42 | 12247 |
| 2025-10-13 | 33.98 | $40.45 | 4000 |
| 2025-10-10 | 35.60 | $40.21 | 3136 |
| 2025-10-09 | 37.31 | $40.59 | 5702 |
| 2025-10-08 | 37.54 | $40.58 | 5000 |
| 2025-10-07 | 37.58 | $40.56 | 4827 |
| 2025-10-06 | 37.72 | $40.58 | 13030 |
| 2025-10-03 | 37.55 | $40.52 | 11629 |
| 2025-10-02 | 37.38 | $40.52 | 7416 |
| 2025-10-01 | 37.35 | $40.53 | 11409 |
| 2025-09-30 | 37.31 | $40.47 | 6941 |
| 2025-09-29 | 37.46 | $40.46 | 2900 |
| 2025-09-26 | 37.45 | $40.43 | 3109 |
| 2025-09-25 | 37.68 | $40.33 | 9516 |
| 2025-09-24 | 38.17 | $40.38 | 20248 |
| 2025-09-23 | 38.24 | $40.39 | 22021 |
| 2025-09-22 | 38.33 | $40.44 | 1900 |
| 2025-09-19 | 37.84 | $40.40 | 2900 |
| 2025-09-18 | 37.40 | $40.37 | 3619 |
| 2025-09-17 | 37.01 | $40.30 | 14200 |
| 2025-09-16 | 36.76 | $40.31 | 5221 |
| 2025-09-15 | 36.34 | $40.32 | 4508 |
| 2025-09-12 | 35.93 | $40.28 | 9444 |
| 2025-09-11 | 35.56 | $40.27 | 3900 |
| 2025-09-10 | 35.23 | $40.18 | 12310 |
| 2025-09-09 | 34.94 | $40.19 | 6300 |
| 2025-09-08 | 34.79 | $40.11 | 17516 |
| 2025-09-05 | 34.68 | $40.06 | 7041 |
| 2025-09-04 | 34.56 | $40.08 | 5600 |
| 2025-09-03 | 35.00 | $39.99 | 3303 |
| 2025-09-02 | 35.68 | $39.91 | 11600 |
| 2025-08-29 | 36.61 | $39.96 | 7100 |
| 2025-08-28 | 36.62 | $40.09 | 11308 |
| 2025-08-27 | 36.43 | $40.04 | 11400 |
| 2025-08-26 | 36.31 | $40.01 | 5912 |
| 2025-08-25 | 36.27 | $39.92 | 17309 |
| 2025-08-22 | 36.31 | $39.96 | 37107 |
| 2025-08-21 | 36.36 | $39.71 | 35500 |
| 2025-08-20 | 36.96 | $39.81 | 8414 |
| 2025-08-19 | 37.60 | $39.82 | 7647 |
| 2025-08-18 | 37.79 | $39.90 | 4011 |
| 2025-08-15 | 37.62 | $39.85 | 8941 |
| 2025-08-14 | 37.45 | $39.90 | 22317 |
| 2025-08-13 | 37.32 | $39.90 | 110716 |
| 2025-08-12 | 37.18 | $39.89 | 13539 |
| 2025-08-11 | 37.17 | $39.67 | 8638 |
| 2025-08-08 | 37.42 | $39.74 | 6202 |
| 2025-08-07 | 37.70 | $39.55 | 5222 |
| 2025-08-06 | 38.09 | $39.59 | 51318 |
| 2025-08-05 | 38.63 | $39.46 | 9914 |
| 2025-08-04 | 39.35 | $39.54 | 4400 |
| 2025-08-01 | 39.90 | $39.32 | 38600 |
| 2025-07-31 | 40.72 | $39.54 | 5035 |
| 2025-07-30 | 40.48 | $39.60 | 16400 |
| 2025-07-29 | 40.24 | $39.63 | 10200 |
| 2025-07-28 | 39.69 | $39.64 | 9010 |
| 2025-07-25 | 39.22 | $39.66 | 7842 |
| 2025-07-24 | 38.76 | $39.54 | 69100 |
| 2025-07-23 | 38.33 | $39.51 | 6300 |
| 2025-07-22 | 38.01 | $39.42 | 3031 |
| 2025-07-21 | 37.77 | $39.44 | 8937 |
| 2025-07-18 | 37.49 | $39.38 | 430500 |
| 2025-07-17 | 37.26 | $39.37 | 1248 |
| 2025-07-16 | 37.15 | $39.27 | 14504 |
| 2025-07-15 | 37.09 | $39.24 | 9642 |
| 2025-07-14 | 36.76 | $39.26 | 7300 |
| 2025-07-11 | 36.54 | $39.28 | 5443 |
| 2025-07-10 | 36.35 | $39.26 | 12600 |
| 2025-07-09 | 36.04 | $39.23 | 6137 |
| 2025-07-08 | 35.78 | $39.16 | 2842 |
| 2025-07-07 | 35.62 | $39.12 | 12932 |
| 2025-07-03 | 35.44 | $39.27 | 30400 |
| 2025-07-02 | 34.94 | $39.17 | 64100 |
| 2025-07-01 | 34.58 | $39.10 | 53100 |
| 2025-06-30 | 34.21 | $39.15 | 4401 |
| 2025-06-27 | 33.70 | $39.05 | 13424 |
| 2025-06-26 | 33.20 | $38.97 | 11800 |
| 2025-06-25 | 32.74 | $38.86 | 3404 |
| 2025-06-24 | 32.36 | $38.78 | 26700 |
| 2025-06-23 | 32.01 | $38.54 | 6800 |
| 2025-06-20 | 31.94 | $38.40 | 33419 |
| 2025-06-18 | 31.87 | $38.38 | 40300 |
| 2025-06-17 | 31.72 | $38.40 | 20700 |
| 2025-06-16 | 31.54 | $38.52 | 193748 |
| 2025-06-13 | 31.22 | $38.38 | 37900 |
| 2025-06-12 | 30.95 | $38.62 | 30600 |
| 2025-06-11 | 30.35 | $38.49 | 46100 |
| 2025-06-10 | 29.90 | $38.53 | 19900 |
| 2025-06-09 | 29.42 | $38.50 | 53500 |
| 2025-06-06 | 29.12 | $38.48 | 139812 |
| 2025-06-05 | 28.90 | $38.28 | 186418 |
| 2025-06-04 | 28.67 | $38.36 | 84700 |
| 2025-06-03 | 28.56 | $38.37 | 63004 |
| 2025-06-02 | 28.45 | $38.20 | 56100 |
| 2025-05-30 | 28.46 | $38.12 | 147000 |
| 2025-05-29 | 28.51 | $38.16 | 145624 |
| 2025-05-28 | 28.49 | $38.06 | 94109 |
| 2025-05-27 | 28.39 | $38.17 | 40748 |
| 2025-05-23 | 28.28 | $37.77 | 130000 |
| 2025-05-22 | 28.42 | $37.89 | 99600 |
| 2025-05-21 | 28.36 | $37.93 | 277700 |
| 2025-05-20 | 28.29 | $38.22 | 225600 |
| 2025-05-19 | 28.64 | $38.27 | 247400 |
| 2025-05-16 | 29.22 | $38.27 | 900722 |
| 2025-05-15 | 29.83 | $37.93 | 46037 |
| 2025-05-14 | 30.76 | $37.79 | 435207 |
| 2025-05-13 | 31.80 | $37.80 | 11009 |
| 2025-05-12 | 32.90 | $37.51 | 14500 |
| 2025-05-09 | 34.51 | $36.34 | 5701 |
| 2025-05-08 | 35.52 | $36.37 | 14346 |
| 2025-05-07 | 36.59 | $36.18 | 6500 |
| 2025-05-06 | 37.19 | $36.00 | 3000 |
| 2025-05-05 | 37.78 | $36.28 | 201137 |
| 2025-05-02 | 38.55 | $36.53 | 40200 |
| 2025-05-01 | 39.52 | $36.08 | 24600 |
| 2025-04-30 | 40.39 | $35.95 | 27300 |
| 2025-04-29 | 40.76 | $35.87 | 4400 |
| 2025-04-28 | 41.32 | $35.72 | 4011 |
| 2025-04-25 | 41.80 | $35.73 | 4118 |
| 2025-04-24 | 42.24 | $35.58 | 2703 |
| 2025-04-23 | 42.53 | $35.12 | 18100 |
| 2025-04-22 | 42.77 | $34.81 | 54964 |
| 2025-04-21 | 42.34 | $34.43 | 11317 |
| 2025-04-17 | 41.68 | $34.81 | 169300 |
| 2025-04-16 | 41.15 | $34.74 | 2100 |
| 2025-04-15 | 40.60 | $35.28 | 15536 |
| 2025-04-14 | 40.24 | $35.38 | 18500 |
| 2025-04-11 | 39.91 | $35.26 | 54631 |
| 2025-04-10 | 39.10 | $34.78 | 355007 |
| 2025-04-09 | 38.03 | $35.61 | 171121 |
| 2025-04-08 | 36.91 | $33.80 | 55600 |
| 2025-04-07 | 34.90 | $33.35 | 604000 |
| 2025-04-04 | 33.03 | $34.18 | 123724 |
| 2025-04-03 | 31.27 | $35.33 | 6106 |
| 2025-04-02 | 29.41 | $36.48 | 13240 |
| 2025-04-01 | 29.58 | $36.34 | 6900 |
| 2025-03-31 | 29.48 | $36.26 | 31145 |
| 2025-03-28 | 29.17 | $36.02 | 5502 |
| 2025-03-27 | 29.16 | $36.61 | 14600 |
| 2025-03-26 | 29.87 | $36.71 | 12313 |
| 2025-03-25 | 30.67 | $36.98 | 5100 |
| 2025-03-24 | 32.03 | $36.90 | 5200 |
| 2025-03-21 | 33.24 | $36.44 | 8542 |
| 2025-03-20 | 33.41 | $36.45 | 5300 |
| 2025-03-19 | 33.85 | $36.53 | 30102 |
| 2025-03-18 | 34.24 | $36.23 | 2600 |
| 2025-03-17 | 34.18 | $36.55 | 4424 |
| 2025-03-14 | 34.30 | $36.37 | 4343 |
| 2025-03-13 | 33.68 | $35.85 | 6306 |
| 2025-03-12 | 32.16 | $36.19 | 18200 |
| 2025-03-11 | 30.67 | $36.12 | 102300 |
| 2025-03-10 | 28.83 | $36.25 | 22117 |
| 2025-03-07 | 27.07 | $36.89 | 4500 |
| 2025-03-06 | 25.51 | $36.75 | 16200 |
| 2025-03-05 | 24.09 | $37.11 | 11200 |
| 2025-03-04 | 22.68 | $36.89 | 5919 |
| 2025-03-03 | 21.37 | $37.07 | 12200 |
| 2025-02-28 | 20.29 | $37.41 | 8200 |
| 2025-02-27 | 19.35 | $37.15 | 3900 |
| 2025-02-26 | 18.36 | $37.38 | 36000 |
| 2025-02-25 | 17.68 | $37.43 | 78600 |
| 2025-02-24 | 16.97 | $37.52 | 19200 |
| 2025-02-21 | 16.61 | $37.56 | 103300 |
| 2025-02-20 | 16.22 | $37.76 | 30902 |
| 2025-02-19 | 16.15 | $37.41 | 48700 |
| 2025-02-18 | 16.03 | $37.74 | 1100 |
| 2025-02-14 | 16.66 | $37.79 | 11910 |
| 2025-02-13 | 17.33 | $37.69 | 299420 |
| 2025-02-12 | 17.72 | $37.58 | 4807 |
| 2025-02-11 | 17.85 | $37.58 | 17300 |
| 2025-02-10 | 18.04 | $37.56 | 5109 |
| 2025-02-07 | 18.25 | $37.52 | 45137 |
| 2025-02-06 | 18.48 | $37.60 | 12207 |
| 2025-02-05 | 18.72 | $37.48 | 17417 |
| 2025-02-04 | 18.73 | $37.50 | 8900 |
| 2025-02-03 | 18.63 | $37.39 | 43526 |
| 2025-01-31 | 18.42 | $37.48 | 9036 |
| 2025-01-30 | 18.55 | $37.29 | 2700 |
| 2025-01-29 | 18.34 | $37.47 | 8414 |
| 2025-01-28 | 18.37 | $37.50 | 22100 |
| 2025-01-27 | 18.41 | $37.36 | 9544 |
| 2025-01-24 | 18.05 | $37.58 | 5425 |
| 2025-01-23 | 18.27 | $37.57 | 85400 |
| 2025-01-22 | 18.29 | $37.51 | 10200 |
| 2025-01-21 | 18.31 | $37.47 | 51700 |
| 2025-01-17 | 18.07 | $37.28 | 11741 |
| 2025-01-16 | 18.62 | $37.18 | 7740 |
| 2025-01-15 | 19.02 | $37.23 | 17900 |
| 2025-01-14 | 19.38 | $36.89 | 5020 |
| 2025-01-13 | 18.76 | $36.87 | 15219 |
| 2025-01-10 | 18.40 | $36.83 | 17842 |
| 2025-01-08 | 18.31 | $37.06 | 4900 |
| 2025-01-07 | 18.56 | $37.02 | 12600 |
| 2025-01-06 | 19.05 | $37.18 | 21100 |
| 2025-01-03 | 19.80 | $37.12 | 5700 |
| 2025-01-02 | 20.03 | $36.90 | 17124 |
| 2024-12-31 | 19.80 | $36.89 | 10100 |
| 2024-12-30 | 19.77 | $36.96 | 7209 |
| 2024-12-27 | 19.93 | $37.13 | 23119 |
| 2024-12-26 | 20.33 | $37.26 | 13922 |
| 2024-12-24 | 21.17 | $37.23 | 3500 |
| 2024-12-23 | 21.89 | $37.08 | 53800 |
| 2024-12-20 | 22.13 | $36.94 | 14400 |
| 2024-12-19 | 22.20 | $36.73 | 12800 |
| 2024-12-18 | 22.47 | $36.80 | 7500 |
| 2024-12-17 | 22.76 | $37.21 | 15800 |
| 2024-12-16 | 22.96 | $37.21 | 6032 |
| 2024-12-13 | 22.63 | $37.20 | 2300 |
| 2024-12-12 | 22.27 | $37.20 | 15614 |
| 2024-12-11 | 21.98 | $37.25 | 8100 |
| 2024-12-10 | 21.38 | $37.13 | 14531 |
| 2024-12-09 | 20.75 | $37.14 | 1418 |
| 2024-12-06 | 19.94 | $37.27 | 8013 |
| 2024-12-05 | 18.76 | $37.21 | 10620 |
| 2024-12-04 | 17.67 | $37.25 | 4700 |
| 2024-12-03 | 16.53 | $37.15 | 146300 |
| 2024-12-02 | 15.43 | $37.13 | 18500 |
| 2024-11-29 | 14.39 | $37.13 | 1934 |
| 2024-11-27 | 13.35 | $37.06 | 3215 |
| 2024-11-26 | 12.27 | $37.09 | 17900 |
| 2024-11-25 | 11.24 | $36.80 | 22906 |
| 2024-11-22 | 10.15 | $36.93 | 13000 |
| 2024-11-21 | 10.24 | $36.86 | 6606 |
| 2024-11-20 | 10.46 | $36.79 | 10816 |
| 2024-11-19 | 10.95 | $36.82 | 19600 |
| 2024-11-18 | 11.40 | $36.77 | 32000 |
| 2024-11-15 | 11.87 | $36.71 | 149700 |
| 2024-11-14 | 12.47 | $36.88 | 7831 |
| 2024-11-13 | 12.50 | $36.94 | 4024 |
| 2024-11-12 | 12.41 | $36.92 | 1811 |
| 2024-11-11 | 12.46 | $36.94 | 4213 |
| 2024-11-08 | 12.51 | $36.93 | 3600 |
| 2024-11-07 | 12.16 | $36.88 | 41319 |
| 2024-11-06 | 11.99 | $36.74 | 95900 |
| 2024-11-05 | 12.17 | $36.39 | 5400 |
| 2024-11-04 | 12.14 | $36.22 | 185531 |
| 2024-11-01 | 11.62 | $36.24 | 5500 |
| 2024-10-31 | 11.07 | $36.18 | 43800 |
| 2024-10-30 | 10.83 | $36.44 | 34410 |
| 2024-10-29 | 11.32 | $36.56 | 32904 |
| 2024-10-28 | 11.84 | $36.56 | 60322 |
| 2024-10-25 | 12.39 | $36.47 | 4327 |
| 2024-10-24 | 12.56 | $36.49 | 132137 |
| 2024-10-23 | 12.73 | $36.38 | 30940 |
| 2024-10-22 | 13.08 | $36.55 | 25449 |
| 2024-10-21 | 13.09 | $36.51 | 1400 |
| 2024-10-18 | 12.61 | $36.55 | 4713 |
| 2024-10-17 | 12.11 | $36.48 | 2218 |
| 2024-10-16 | 11.61 | $36.47 | 1200 |
| 2024-10-15 | 11.28 | $36.39 | 12536 |
| 2024-10-14 | 10.92 | $36.45 | 6400 |
| 2024-10-11 | 10.75 | $36.35 | 4800 |
| 2024-10-10 | 10.76 | $36.28 | 3600 |
| 2024-10-09 | 11.00 | $36.32 | 1700 |
| 2024-10-08 | 11.30 | $36.19 | 6214 |
| 2024-10-07 | 11.81 | $36.02 | 5234 |
| 2024-10-04 | 12.36 | $36.19 | 4700 |
| 2024-10-03 | 12.75 | $36.05 | 96047 |
| 2024-10-02 | 13.40 | $36.14 | 3700 |
| 2024-10-01 | 13.77 | $36.09 | 4400 |
| 2024-09-30 | 14.16 | $36.24 | 10900 |
| 2024-09-27 | 14.35 | $36.21 | 12400 |
| 2024-09-26 | 14.55 | $36.18 | 8106 |
| 2024-09-25 | 14.68 | $36.18 | 150704 |
| 2024-09-24 | 14.90 | $36.19 | 5635 |
| 2024-09-23 | 15.14 | $36.18 | 194826 |
| 2024-09-20 | 15.43 | $36.06 | 19300 |
| 2024-09-19 | 15.90 | $36.06 | 38300 |
| 2024-09-18 | 16.37 | $35.85 | 2200 |
| 2024-09-17 | 17.08 | $35.82 | 9023 |
| 2024-09-16 | 17.83 | $35.81 | 10713 |
| 2024-09-13 | 18.39 | $35.83 | 2900 |
| 2024-09-12 | 18.99 | $35.66 | 6722 |
| 2024-09-11 | 19.28 | $35.57 | 5902 |
| 2024-09-10 | 19.26 | $35.36 | 5942 |
| 2024-09-09 | 19.67 | $35.27 | 4144 |
| 2024-09-06 | 19.84 | $35.05 | 24638 |
| 2024-09-05 | 19.85 | $35.34 | 10800 |
| 2024-09-04 | 20.28 | $35.43 | 6336 |
| 2024-09-03 | 20.74 | $35.41 | 6510 |
| 2024-08-30 | 21.54 | $35.82 | 21100 |
| 2024-08-29 | 21.77 | $35.62 | 12200 |
| 2024-08-28 | 22.22 | $35.60 | 7100 |
| 2024-08-27 | 22.69 | $35.76 | 32946 |
| 2024-08-26 | 23.09 | $35.68 | 1800 |
| 2024-08-23 | 23.60 | $35.73 | 16433 |
| 2024-08-22 | 24.14 | $35.55 | 35200 |
| 2024-08-21 | 24.70 | $35.68 | 9900 |
| 2024-08-20 | 25.05 | $35.59 | 7800 |
| 2024-08-19 | 25.43 | $35.68 | 22908 |
| 2024-08-16 | 25.87 | $35.48 | 5929 |
| 2024-08-15 | 26.59 | $35.43 | 8500 |
| 2024-08-14 | 27.40 | $35.18 | 6209 |
| 2024-08-13 | 28.69 | $35.07 | 140800 |
| 2024-08-12 | 30.17 | $34.79 | 14500 |
| 2024-08-09 | 31.38 | $34.74 | 48938 |
| 2024-08-08 | 32.55 | $34.62 | 41400 |
| 2024-08-07 | 33.44 | $34.21 | 25300 |
| 2024-08-06 | 34.37 | $34.36 | 75524 |
| 2024-08-05 | 35.30 | $34.21 | 37100 |
| 2024-08-02 | 35.82 | $34.66 | 10400 |
| 2024-08-01 | 37.67 | $34.99 | 74541 |
| 2024-07-31 | 38.98 | $35.27 | 7648 |
| 2024-07-30 | 39.40 | $35.01 | 11023 |
| 2024-07-29 | 40.27 | $35.08 | 174808 |
| 2024-07-26 | 40.83 | $35.02 | 8705 |
| 2024-07-25 | 41.55 | $34.83 | 28300 |
| 2024-07-24 | 42.30 | $34.93 | 8200 |
| 2024-07-23 | 42.79 | $34.90 | 29100 |
| 2024-07-22 | 43.30 | $35.32 | 16994 |
| 2024-07-19 | 42.75 | $35.14 | 47671 |
| 2024-07-18 | 43.73 | $35.25 | 4797 |
| 2024-07-17 | 44.21 | $35.37 | 3120 |
| 2024-07-16 | 43.97 | $35.58 | 4624 |
| 2024-07-15 | 42.69 | $35.48 | 2095 |
| 2024-07-12 | 41.39 | $35.49 | 6207 |
| 2024-07-11 | 40.02 | $35.40 | 2935 |
| 2024-07-10 | 38.80 | $35.47 | 16284 |
| 2024-07-09 | 37.37 | $35.34 | 5607 |
| 2024-07-08 | 35.97 | $35.32 | 5166 |
| 2024-07-05 | 34.61 | $35.35 | 29382 |
| 2024-07-03 | 33.18 | $35.20 | 3793 |
| 2024-07-02 | 32.03 | $35.13 | 40767 |
| 2024-07-01 | 31.02 | $35.05 | 25635 |
| 2024-06-28 | 30.21 | $34.99 | 4175 |
| 2024-06-27 | 29.06 | $34.99 | 3186 |
| 2024-06-26 | 27.99 | $34.98 | 11807 |
| 2024-06-25 | 27.03 | $34.99 | 4573 |
| 2024-06-24 | 26.03 | $34.90 | 1.2M |
| 2024-06-21 | 24.92 | $34.90 | 64651 |
| 2024-06-20 | 23.87 | $34.96 | 56718 |
| 2024-06-18 | 22.57 | $34.96 | 67774 |
| 2024-06-17 | 21.29 | $34.97 | 59630 |
| 2024-06-14 | 19.94 | $34.84 | 104398 |
| 2024-06-13 | 18.94 | $34.86 | 83172 |
| 2024-06-12 | 17.82 | $34.79 | 169947 |
| 2024-06-11 | 16.53 | $34.66 | 108251 |
| 2024-06-10 | 15.84 | $34.63 | 101268 |
| 2024-06-07 | 15.22 | $34.58 | 125935 |
| 2024-06-06 | 14.38 | $34.59 | 228400 |
| 2024-06-05 | 13.33 | $34.59 | 94404 |
| 2024-06-04 | 12.40 | $34.37 | 189405 |
| 2024-06-03 | 12.08 | $34.33 | 273662 |
| 2024-05-31 | 11.75 | $34.27 | 92502 |
| 2024-05-30 | 12.06 | $34.26 | 133875 |
| 2024-05-29 | 12.18 | $34.26 | 116108 |
| 2024-05-28 | 12.70 | $34.35 | 211237 |
| 2024-05-24 | 12.93 | $34.40 | 215877 |
| 2024-05-23 | 13.41 | $34.23 | 271062 |
| 2024-05-22 | 13.90 | $34.33 | 380209 |
| 2024-05-21 | 13.69 | $34.43 | 1.5M |
| 2024-05-20 | 12.90 | $34.40 | 1.1M |
| 2024-05-17 | 12.07 | $34.33 | 442642 |
| 2024-05-16 | 12.63 | $34.31 | 128950 |
| 2024-05-15 | 13.23 | $34.31 | 360372 |
| 2024-05-14 | 13.62 | $34.30 | 28870 |
| 2024-05-13 | 14.33 | $34.30 | 77190 |
| 2024-05-10 | 14.92 | $34.29 | 6256 |
| 2024-05-09 | 15.46 | $34.26 | 2742 |
| 2024-05-08 | 16.03 | $34.30 | 807 |
| 2024-05-07 | 16.41 | $34.22 | 12012 |
| 2024-05-06 | 16.87 | $34.23 | 1004 |
| 2024-05-03 | 17.61 | $34.22 | 2191 |
| 2024-05-02 | 18.45 | $34.17 | 63 |
| 2024-05-01 | 19.04 | $33.99 | 4900 |
| 2024-04-30 | 19.66 | $34.15 | 2020 |
| 2024-04-29 | 20.05 | $34.15 | 699 |
| 2024-04-26 | 20.58 | $34.16 | 4711 |
| 2024-04-25 | 21.20 | $34.10 | 1476 |
| 2024-04-24 | 21.97 | $34.11 | 38 |
| 2024-04-23 | 22.10 | $34.10 | 3737 |
| 2024-04-22 | 22.28 | $34.05 | 19725 |
| 2024-04-19 | 22.77 | $33.93 | 679 |
| 2024-04-18 | 23.87 | $33.97 | 5267 |
| 2024-04-17 | 24.64 | $33.96 | 3198 |
| 2024-04-16 | 25.51 | $33.99 | 668 |
| 2024-04-15 | 26.11 | $33.97 | 1345 |
| 2024-04-12 | 26.93 | $34.02 | 58333 |
| 2024-04-11 | 27.38 | $34.04 | 4446 |
| 2024-04-10 | 27.84 | $34.00 | 1773 |
| 2024-04-09 | 28.51 | $34.02 | 3756 |
| 2024-04-08 | 29.21 | $34.01 | 1255 |
| 2024-04-05 | 29.72 | $33.99 | 2242 |
| 2024-04-04 | 30.42 | $33.95 | 905 |
| 2024-04-03 | 31.42 | $34.00 | 1460 |
| 2024-04-02 | 32.48 | $33.99 | 1859 |
| 2024-04-01 | 33.82 | $34.00 | 3901 |
| 2024-03-28 | 33.58 | $34.00 | 5324 |
| 2024-03-27 | 33.34 | $33.98 | 12521 |
| 2024-03-26 | 33.08 | $33.96 | 2452 |
| 2024-03-25 | 32.52 | $33.96 | 4816 |
| 2024-03-22 | 32.17 | $33.95 | 2262 |
| 2024-03-21 | 31.92 | $33.93 | 8515 |
| 2024-03-20 | 31.71 | $33.93 | 5876 |
| 2024-03-19 | 31.48 | $33.90 | 20156 |
| 2024-03-18 | 31.41 | $33.86 | 2560 |
| 2024-03-15 | 31.37 | $33.84 | 2389 |
| 2024-03-14 | 31.58 | $33.85 | 2120 |
| 2024-03-13 | 31.80 | $33.86 | 7227 |
| 2024-03-12 | 31.89 | $33.89 | 2185 |
| 2024-03-11 | 32.10 | $33.81 | 1259 |
| 2024-03-08 | 32.60 | $33.83 | 8087 |
| 2024-03-07 | 32.86 | $33.87 | 104999 |
| 2024-03-06 | 33.21 | $33.79 | 93724 |
| 2024-03-05 | 33.83 | $33.79 | 169674 |
| 2024-03-04 | 34.55 | $33.84 | 144788 |
| 2024-03-01 | 34.93 | $33.81 | 3402 |
| 2024-02-29 | 35.41 | $33.77 | 11773 |
| 2024-02-28 | 36.10 | $33.74 | 1026 |
| 2024-02-27 | 36.01 | $33.73 | 1557 |
| 2024-02-26 | 35.92 | $33.74 | 1539 |
| 2024-02-23 | 35.82 | $33.73 | 2321 |
| 2024-02-22 | 35.78 | $33.72 | 28298 |
| 2024-02-21 | 35.77 | $33.59 | 127461 |
| 2024-02-20 | 36.16 | $33.55 | 7434 |
| 2024-02-16 | 36.62 | $33.62 | 75585 |
| 2024-02-15 | 36.73 | $33.59 | 24241 |
| 2024-02-14 | 36.94 | $33.54 | 3120 |
| 2024-02-13 | 37.25 | $33.45 | 6491 |
| 2024-02-12 | 37.73 | $33.56 | 15632 |
| 2024-02-09 | 37.30 | $33.60 | 6478 |
| 2024-02-08 | 36.85 | $33.56 | 857 |
| 2024-02-07 | 36.41 | $33.55 | 6220 |
| 2024-02-06 | 36.00 | $33.49 | 1826 |
| 2024-02-05 | 35.77 | $33.47 | 112784 |
| 2024-02-02 | 35.58 | $33.48 | 3601 |
| 2024-02-01 | 35.39 | $33.37 | 679 |
| 2024-01-31 | 35.45 | $33.22 | 729 |
| 2024-01-30 | 35.77 | $33.36 | 4293 |
| 2024-01-29 | 35.29 | $33.37 | 7332 |
| 2024-01-26 | 34.82 | $33.34 | 12656 |
| 2024-01-25 | 34.43 | $33.30 | 7250 |
| 2024-01-24 | 34.08 | $33.30 | 9274 |
| 2024-01-23 | 33.70 | $33.33 | 19635 |
| 2024-01-22 | 33.37 | $33.21 | 15747 |
| 2024-01-19 | 33.18 | $33.23 | 8956 |
| 2024-01-18 | 33.05 | $33.05 | 5253 |
| 2024-01-17 | 33.32 | $32.89 | 46930 |
| 2024-01-16 | 34.00 | $32.97 | 29229 |
| 2024-01-12 | 34.28 | $33.05 | 49037 |
| 2024-01-11 | 34.30 | $33.00 | 1563 |
| 2024-01-10 | 34.49 | $33.01 | 3680 |
| 2024-01-09 | 34.43 | $32.94 | 11157 |
| 2024-01-08 | 34.51 | $32.95 | 2998 |
| 2024-01-05 | 34.60 | $32.76 | 5442 |
| 2024-01-04 | 35.14 | $32.71 | 2530 |
| 2024-01-03 | 35.60 | $32.73 | 2143 |
| 2024-01-02 | 35.99 | $32.84 | 6722 |
| 2023-12-29 | 36.16 | $32.90 | 6514 |
| 2023-12-28 | 36.05 | $32.91 | 8547 |
| 2023-12-27 | 36.01 | $32.88 | 2529 |
| 2023-12-26 | 36.11 | $32.84 | 2127 |
| 2023-12-22 | 36.27 | $32.80 | 38132 |
| 2023-12-21 | 36.52 | $32.76 | 4568 |
| 2023-12-20 | 36.92 | $32.65 | 25132 |
| 2023-12-19 | 37.34 | $32.81 | 9521 |
| 2023-12-18 | 36.63 | $32.80 | 5654 |
| 2023-12-15 | 35.92 | $32.74 | 23797 |
| 2023-12-14 | 35.23 | $32.70 | 10449 |
| 2023-12-13 | 34.57 | $32.66 | 4655 |
| 2023-12-12 | 33.96 | $32.48 | 5099 |
| 2023-12-11 | 33.66 | $32.41 | 915 |
| 2023-12-08 | 33.49 | $32.30 | 22017 |
| 2023-12-07 | 33.43 | $32.26 | 5225 |
| 2023-12-06 | 32.93 | $32.12 | 1982 |
| 2023-12-05 | 32.49 | $32.18 | 2232 |
| 2023-12-04 | 31.90 | $32.19 | 14015 |
| 2023-12-01 | 31.32 | $32.28 | 4569 |
| 2023-11-30 | 30.58 | $32.18 | 732 |
| 2023-11-29 | 30.00 | $32.11 | 444 |
| 2023-11-28 | 29.49 | $32.10 | 6467 |
| 2023-11-27 | 28.96 | $32.10 | 2317 |
| 2023-11-24 | 28.33 | $32.12 | 1094 |
| 2023-11-22 | 27.71 | $32.10 | 2842 |
| 2023-11-21 | 27.06 | $32.04 | 2982 |
| 2023-11-20 | 26.46 | $32.06 | 3220 |
| 2023-11-17 | 25.82 | $31.93 | 746 |
| 2023-11-16 | 25.34 | $31.87 | 2752 |
| 2023-11-15 | 24.91 | $31.87 | 2952 |
| 2023-11-14 | 24.42 | $31.84 | 1772 |
| 2023-11-13 | 23.91 | $31.52 | 3217 |
| 2023-11-10 | 23.85 | $31.52 | 4207 |
| 2023-11-09 | 23.82 | $31.21 | 767 |
| 2023-11-08 | 24.00 | $31.38 | 2058 |
| 2023-11-07 | 23.89 | $31.35 | 4045 |
| 2023-11-06 | 23.77 | $31.29 | 17563 |
| 2023-11-03 | 23.64 | $31.27 | 3050 |
| 2023-11-02 | 24.21 | $31.05 | 4777 |
| 2023-11-01 | 25.13 | $30.70 | 4638 |
| 2023-10-31 | 26.14 | $30.55 | 1787 |
| 2023-10-30 | 26.68 | $30.47 | 1883 |
| 2023-10-27 | 27.04 | $30.17 | 22530 |
| 2023-10-26 | 27.05 | $30.26 | 3410 |
| 2023-10-25 | 27.21 | $30.51 | 2733 |
| 2023-10-24 | 27.79 | $30.77 | 83321 |
| 2023-10-23 | 28.73 | $30.64 | 6831 |
| 2023-10-20 | 29.50 | $30.62 | 1844 |
| 2023-10-19 | 30.43 | $30.90 | 4226 |
| 2023-10-18 | 31.88 | $31.00 | 1395 |
| 2023-10-17 | 33.36 | $31.23 | 4110 |
| 2023-10-16 | 34.41 | $31.26 | 1464 |
| 2023-10-13 | 35.59 | $31.05 | 5513 |
| 2023-10-12 | 36.98 | $31.13 | 3224 |
| 2023-10-11 | 38.44 | $31.23 | 637 |
| 2023-10-10 | 39.25 | $31.16 | 2127 |
| 2023-10-09 | 40.18 | $31.05 | 6736 |
| 2023-10-06 | 41.33 | $30.97 | 33833 |
| 2023-10-05 | 42.66 | $30.74 | 3259 |
| 2023-10-04 | 44.61 | $30.78 | 74 |
| 2023-10-03 | 46.45 | $30.61 | 1821 |
| 2023-10-02 | 48.39 | $30.85 | 4813 |
| 2023-09-29 | 50.06 | $30.85 | 474 |
| 2023-09-28 | 51.55 | $30.89 | 1398 |
| 2023-09-27 | 53.25 | $30.77 | 3316 |
| 2023-09-26 | 55.23 | $30.74 | 6281 |
| 2023-09-25 | 57.32 | $31.02 | 7676 |
| 2023-09-22 | 59.02 | $30.96 | 2043 |
| 2023-09-21 | 60.71 | $31.00 | 24359 |
| 2023-09-20 | 62.43 | $31.22 | 5278 |
| 2023-09-19 | 63.63 | $31.37 | 11786 |
| 2023-09-18 | 64.70 | $31.40 | 16962 |
| 2023-09-15 | 65.53 | $31.39 | 12343 |
| 2023-09-14 | 66.41 | $31.58 | 1081 |
| 2023-09-13 | 66.79 | $31.44 | 83871 |
| 2023-09-12 | 67.24 | $31.40 | 13226 |
| 2023-09-11 | 67.74 | $31.51 | 16387 |
| 2023-09-08 | 68.17 | $31.39 | 6426 |
| 2023-09-07 | 68.72 | $31.35 | 6327 |
| 2023-09-06 | 69.36 | $31.41 | 5450 |
| 2023-09-05 | 69.79 | $31.49 | 812 |
| 2023-09-01 | 69.97 | $31.58 | 12691 |
| 2023-08-31 | 70.17 | $31.53 | 139293 |
| 2023-08-30 | 70.42 | $31.54 | 3373 |
| 2023-08-29 | 70.70 | $31.44 | 9457 |
| 2023-08-28 | 71.05 | $31.23 | 6086 |
| 2023-08-25 | 71.51 | $31.17 | 7246 |
| 2023-08-24 | 72.03 | $31.06 | 6355 |
| 2023-08-23 | 72.38 | $31.25 | 9327 |
| 2023-08-22 | 72.67 | $31.09 | 3230 |
| 2023-08-21 | 73.02 | $31.13 | 13260 |
| 2023-08-18 | 73.39 | $31.01 | 28540 |
| 2023-08-17 | 73.84 | $31.01 | 2596 |
| 2023-08-16 | 74.18 | $31.14 | 18848 |
| 2023-08-15 | 74.26 | $31.23 | 350037 |
| 2023-08-14 | 74.24 | $31.38 | 7491 |
| 2023-08-11 | 74.00 | $31.35 | 11211 |
| 2023-08-10 | 73.77 | $31.29 | 7416 |
| 2023-08-09 | 73.52 | $31.32 | 5284 |
| 2023-08-08 | 73.27 | $31.38 | 3607 |
| 2023-08-07 | 73.01 | $31.44 | 1515 |
| 2023-08-04 | 72.52 | $31.33 | 2368 |
| 2023-08-03 | 72.00 | $31.35 | 6937 |
| 2023-08-02 | 71.47 | $31.37 | 5604 |
| 2023-08-01 | 70.81 | $31.62 | 6771 |
| 2023-07-31 | 69.90 | $31.63 | 2657 |
| 2023-07-28 | 68.89 | $31.64 | 25693 |
| 2023-07-27 | 67.83 | $31.49 | 1789 |
| 2023-07-26 | 66.71 | $31.55 | 4262 |
| 2023-07-25 | 65.54 | $31.60 | 5167 |
| 2023-07-24 | 64.25 | $31.55 | 711 |
| 2023-07-21 | 62.90 | $31.46 | 2369 |
| 2023-07-20 | 61.48 | $31.46 | 9236 |
| 2023-07-19 | 59.98 | $31.59 | 4492 |
| 2023-07-18 | 58.29 | $31.52 | 6923 |
| 2023-07-17 | 56.52 | $31.43 | 3984 |
| 2023-07-14 | 54.66 | $31.41 | 2762 |
| 2023-07-13 | 52.68 | $31.47 | 5891 |
| 2023-07-12 | 50.59 | $31.34 | 13696 |
| 2023-07-11 | 48.40 | $31.20 | 4461 |
| 2023-07-10 | 46.09 | $31.09 | 11645 |
| 2023-07-07 | 43.67 | $31.06 | 11418 |
| 2023-07-06 | 41.11 | $31.07 | 19679 |
| 2023-07-05 | 38.43 | $31.20 | 6196 |
| 2023-07-03 | 35.47 | $31.23 | 400 |
| 2023-06-30 | 32.31 | $31.24 | 7832 |
| 2023-06-29 | 28.98 | $31.01 | 7885 |
| 2023-06-28 | 25.49 | $30.96 | 18252 |
| 2023-06-27 | 21.80 | $30.96 | 7993 |
| 2023-06-26 | 17.93 | $30.80 | 11761 |
| 2023-06-23 | 13.85 | $30.85 | 9713 |
| 2023-06-22 | 9.55 | $30.93 | 12088 |
| 2023-06-21 | 5.01 | $30.88 | 463163 |
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