Is iShares Large Cap Deep Quarterly Laddered ETF (IVVB) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Large Cap Deep Quarterly Laddered ETF (IVVB) research center and poll results.
CBOE : IVVB
iShares Large Cap Deep Quarterly Laddered ETF — Technical Indicators
$34.43 USD
-$0.32 (-0.92%)
- Volume
- 47.27K
- Average Volume
- 26.64K
- Market Capitalization
- $123.32M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.92
- Year Low
- $31.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.64
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.36
Average
29.88
Maximum
34.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.64 | $34.43 | 47300 |
| 2026-07-22 | 34.63 | $34.75 | 21307 |
| 2026-07-21 | 34.61 | $34.74 | 6228 |
| 2026-07-20 | 34.60 | $34.53 | 8206 |
| 2026-07-17 | 34.60 | $34.59 | 48910 |
| 2026-07-16 | 34.59 | $34.78 | 7900 |
| 2026-07-15 | 34.58 | $34.90 | 9600 |
| 2026-07-14 | 34.57 | $34.82 | 30542 |
| 2026-07-13 | 34.54 | $34.73 | 8507 |
| 2026-07-10 | 34.52 | $34.86 | 15346 |
| 2026-07-09 | 34.48 | $34.75 | 22700 |
| 2026-07-08 | 34.46 | $34.61 | 8800 |
| 2026-07-07 | 34.45 | $34.66 | 16000 |
| 2026-07-06 | 34.43 | $34.76 | 2900 |
| 2026-07-02 | 34.42 | $34.60 | 13542 |
| 2026-07-01 | 34.42 | $34.61 | 31900 |
| 2026-06-30 | 34.42 | $34.63 | 11210 |
| 2026-06-29 | 34.42 | $34.46 | 8300 |
| 2026-06-26 | 34.43 | $34.28 | 120900 |
| 2026-06-25 | 34.44 | $34.26 | 10444 |
| 2026-06-24 | 34.45 | $34.31 | 13803 |
| 2026-06-23 | 34.46 | $34.33 | 17200 |
| 2026-06-22 | 34.47 | $34.49 | 16030 |
| 2026-06-18 | 34.47 | $34.57 | 4900 |
| 2026-06-17 | 34.46 | $34.43 | 5745 |
| 2026-06-16 | 34.45 | $34.54 | 12732 |
| 2026-06-15 | 34.44 | $34.61 | 11900 |
| 2026-06-12 | 34.42 | $34.39 | 25413 |
| 2026-06-11 | 34.42 | $34.30 | 57824 |
| 2026-06-10 | 34.42 | $34.06 | 37200 |
| 2026-06-09 | 34.44 | $34.26 | 228449 |
| 2026-06-08 | 34.44 | $34.35 | 10300 |
| 2026-06-05 | 34.43 | $34.30 | 6610 |
| 2026-06-04 | 34.42 | $34.61 | 9800 |
| 2026-06-03 | 34.40 | $34.58 | 6229 |
| 2026-06-02 | 34.37 | $34.63 | 14119 |
| 2026-06-01 | 34.34 | $34.63 | 30700 |
| 2026-05-29 | 34.31 | $34.60 | 6825 |
| 2026-05-28 | 34.28 | $34.54 | 53900 |
| 2026-05-27 | 34.23 | $34.52 | 89747 |
| 2026-05-26 | 34.19 | $34.49 | 12800 |
| 2026-05-22 | 34.16 | $34.48 | 6900 |
| 2026-05-21 | 34.12 | $34.43 | 12613 |
| 2026-05-20 | 34.09 | $34.37 | 14100 |
| 2026-05-19 | 34.05 | $34.27 | 102226 |
| 2026-05-18 | 34.01 | $34.30 | 103300 |
| 2026-05-15 | 33.98 | $34.33 | 7306 |
| 2026-05-14 | 33.94 | $34.42 | 4120 |
| 2026-05-13 | 33.89 | $34.31 | 15200 |
| 2026-05-12 | 33.85 | $34.28 | 8817 |
| 2026-05-11 | 33.80 | $34.27 | 9000 |
| 2026-05-08 | 33.73 | $34.25 | 84000 |
| 2026-05-07 | 33.66 | $34.16 | 10700 |
| 2026-05-06 | 33.59 | $34.16 | 34438 |
| 2026-05-05 | 33.52 | $34.05 | 2729 |
| 2026-05-04 | 33.43 | $33.93 | 10000 |
| 2026-05-01 | 33.35 | $33.99 | 10000 |
| 2026-04-30 | 33.26 | $33.95 | 56500 |
| 2026-04-29 | 33.17 | $33.71 | 4104 |
| 2026-04-28 | 33.08 | $33.71 | 7200 |
| 2026-04-27 | 32.98 | $33.82 | 13704 |
| 2026-04-24 | 32.88 | $33.77 | 4300 |
| 2026-04-23 | 32.79 | $33.66 | 12200 |
| 2026-04-22 | 32.73 | $33.70 | 44600 |
| 2026-04-21 | 32.65 | $33.49 | 78606 |
| 2026-04-20 | 32.59 | $33.59 | 15800 |
| 2026-04-17 | 32.52 | $33.63 | 7800 |
| 2026-04-16 | 32.46 | $33.44 | 3620 |
| 2026-04-15 | 32.41 | $33.40 | 7200 |
| 2026-04-14 | 32.38 | $33.22 | 61024 |
| 2026-04-13 | 32.35 | $32.97 | 61500 |
| 2026-04-10 | 32.33 | $32.77 | 22700 |
| 2026-04-09 | 32.32 | $32.83 | 39900 |
| 2026-04-08 | 32.33 | $32.74 | 9223 |
| 2026-04-07 | 32.35 | $32.28 | 15340 |
| 2026-04-06 | 32.39 | $32.25 | 3900 |
| 2026-04-02 | 32.42 | $32.20 | 21624 |
| 2026-04-01 | 32.46 | $32.14 | 74900 |
| 2026-03-31 | 32.52 | $32.04 | 12000 |
| 2026-03-30 | 32.58 | $31.70 | 11400 |
| 2026-03-27 | 32.66 | $31.80 | 6700 |
| 2026-03-26 | 32.74 | $32.01 | 27310 |
| 2026-03-25 | 32.81 | $32.33 | 9122 |
| 2026-03-24 | 32.87 | $32.22 | 6700 |
| 2026-03-23 | 32.93 | $32.31 | 9400 |
| 2026-03-20 | 32.97 | $32.16 | 11924 |
| 2026-03-19 | 33.03 | $32.39 | 29605 |
| 2026-03-18 | 33.08 | $32.49 | 4530 |
| 2026-03-17 | 33.12 | $32.77 | 68332 |
| 2026-03-16 | 33.14 | $32.54 | 118524 |
| 2026-03-13 | 33.16 | $32.56 | 8200 |
| 2026-03-12 | 33.19 | $32.69 | 4237 |
| 2026-03-11 | 33.24 | $33.00 | 2300 |
| 2026-03-10 | 33.26 | $33.05 | 5931 |
| 2026-03-09 | 33.29 | $33.05 | 6737 |
| 2026-03-06 | 33.32 | $32.90 | 35300 |
| 2026-03-05 | 33.32 | $33.14 | 19411 |
| 2026-03-04 | 33.33 | $33.28 | 2612 |
| 2026-03-03 | 33.34 | $33.12 | 4732 |
| 2026-03-02 | 33.36 | $33.36 | 6945 |
| 2026-02-27 | 33.37 | $33.36 | 18415 |
| 2026-02-26 | 33.38 | $33.44 | 4038 |
| 2026-02-25 | 33.39 | $33.57 | 6800 |
| 2026-02-24 | 33.39 | $33.32 | 6612 |
| 2026-02-23 | 33.40 | $33.19 | 12100 |
| 2026-02-20 | 33.41 | $33.43 | 27526 |
| 2026-02-19 | 33.40 | $33.25 | 9100 |
| 2026-02-18 | 33.40 | $33.30 | 16619 |
| 2026-02-17 | 33.38 | $33.15 | 15200 |
| 2026-02-13 | 33.40 | $33.13 | 10148 |
| 2026-02-12 | 33.41 | $33.16 | 8132 |
| 2026-02-11 | 33.43 | $33.56 | 19200 |
| 2026-02-10 | 33.42 | $33.53 | 13534 |
| 2026-02-09 | 33.43 | $33.63 | 11716 |
| 2026-02-06 | 33.42 | $33.52 | 14531 |
| 2026-02-05 | 33.42 | $33.02 | 27513 |
| 2026-02-04 | 33.43 | $33.29 | 38200 |
| 2026-02-03 | 33.44 | $33.41 | 15200 |
| 2026-02-02 | 33.43 | $33.64 | 1000 |
| 2026-01-30 | 33.40 | $33.46 | 6947 |
| 2026-01-29 | 33.38 | $33.55 | 19802 |
| 2026-01-28 | 33.37 | $33.60 | 14146 |
| 2026-01-27 | 33.36 | $33.62 | 13300 |
| 2026-01-26 | 33.35 | $33.49 | 11700 |
| 2026-01-23 | 33.35 | $33.36 | 31810 |
| 2026-01-22 | 33.35 | $33.36 | 7800 |
| 2026-01-21 | 33.36 | $33.23 | 56100 |
| 2026-01-20 | 33.37 | $32.95 | 21300 |
| 2026-01-16 | 33.39 | $33.46 | 11116 |
| 2026-01-15 | 33.37 | $33.45 | 16900 |
| 2026-01-14 | 33.36 | $33.38 | 20400 |
| 2026-01-13 | 33.37 | $33.52 | 9300 |
| 2026-01-12 | 33.36 | $33.60 | 3900 |
| 2026-01-09 | 33.37 | $33.56 | 13900 |
| 2026-01-08 | 33.37 | $33.35 | 33926 |
| 2026-01-07 | 33.38 | $33.35 | 1519 |
| 2026-01-06 | 33.39 | $33.43 | 10400 |
| 2026-01-05 | 33.40 | $33.25 | 17200 |
| 2026-01-02 | 33.41 | $33.11 | 26800 |
| 2025-12-31 | 33.43 | $33.07 | 42300 |
| 2025-12-30 | 33.45 | $33.29 | 13400 |
| 2025-12-29 | 33.45 | $33.32 | 11527 |
| 2025-12-26 | 33.46 | $33.49 | 12200 |
| 2025-12-24 | 33.45 | $33.46 | 3600 |
| 2025-12-23 | 33.44 | $33.35 | 5800 |
| 2025-12-22 | 33.42 | $33.62 | 20340 |
| 2025-12-19 | 33.36 | $33.47 | 42629 |
| 2025-12-18 | 33.31 | $33.23 | 10849 |
| 2025-12-17 | 33.28 | $33.06 | 28416 |
| 2025-12-16 | 33.26 | $33.38 | 16169 |
| 2025-12-15 | 33.23 | $33.43 | 16200 |
| 2025-12-12 | 33.21 | $33.43 | 10000 |
| 2025-12-11 | 33.19 | $33.74 | 13245 |
| 2025-12-10 | 33.17 | $33.63 | 13830 |
| 2025-12-09 | 33.16 | $33.45 | 3100 |
| 2025-12-08 | 33.15 | $33.52 | 9700 |
| 2025-12-05 | 33.12 | $33.61 | 14000 |
| 2025-12-04 | 33.09 | $33.51 | 19640 |
| 2025-12-03 | 33.08 | $33.54 | 105500 |
| 2025-12-02 | 33.06 | $33.42 | 66844 |
| 2025-12-01 | 33.05 | $33.36 | 21222 |
| 2025-11-28 | 33.05 | $33.46 | 7216 |
| 2025-11-26 | 33.03 | $33.35 | 7216 |
| 2025-11-25 | 33.03 | $33.17 | 31440 |
| 2025-11-24 | 33.05 | $32.94 | 25800 |
| 2025-11-21 | 33.07 | $32.56 | 4300 |
| 2025-11-20 | 33.09 | $32.40 | 54740 |
| 2025-11-19 | 33.12 | $32.72 | 5340 |
| 2025-11-18 | 33.12 | $32.62 | 7843 |
| 2025-11-17 | 33.13 | $32.77 | 9600 |
| 2025-11-14 | 33.14 | $32.97 | 22747 |
| 2025-11-13 | 33.12 | $33.06 | 182600 |
| 2025-11-12 | 33.10 | $33.41 | 15800 |
| 2025-11-11 | 33.06 | $33.35 | 9131 |
| 2025-11-10 | 33.02 | $33.32 | 26500 |
| 2025-11-07 | 32.99 | $32.95 | 60249 |
| 2025-11-06 | 32.96 | $32.98 | 11441 |
| 2025-11-05 | 32.96 | $33.20 | 11200 |
| 2025-11-04 | 32.94 | $33.10 | 6567 |
| 2025-11-03 | 32.93 | $33.33 | 6800 |
| 2025-10-31 | 32.91 | $33.30 | 9000 |
| 2025-10-30 | 32.88 | $33.18 | 15840 |
| 2025-10-29 | 32.86 | $33.36 | 17539 |
| 2025-10-28 | 32.83 | $33.39 | 9002 |
| 2025-10-27 | 32.80 | $33.35 | 5107 |
| 2025-10-24 | 32.77 | $33.10 | 11719 |
| 2025-10-23 | 32.74 | $32.91 | 6800 |
| 2025-10-22 | 32.73 | $32.80 | 16119 |
| 2025-10-21 | 32.72 | $32.70 | 7000 |
| 2025-10-20 | 32.71 | $32.94 | 7000 |
| 2025-10-17 | 32.69 | $32.67 | 12300 |
| 2025-10-16 | 32.69 | $32.60 | 5137 |
| 2025-10-15 | 32.69 | $32.69 | 36300 |
| 2025-10-14 | 32.68 | $32.61 | 189500 |
| 2025-10-13 | 32.67 | $32.62 | 39700 |
| 2025-10-10 | 32.66 | $32.35 | 19500 |
| 2025-10-09 | 32.66 | $32.90 | 5413 |
| 2025-10-08 | 32.64 | $32.93 | 6306 |
| 2025-10-07 | 32.61 | $32.81 | 33500 |
| 2025-10-06 | 32.58 | $32.90 | 14512 |
| 2025-10-03 | 32.54 | $32.81 | 13242 |
| 2025-10-02 | 32.51 | $32.77 | 42400 |
| 2025-10-01 | 32.48 | $32.78 | 20500 |
| 2025-09-30 | 32.44 | $32.72 | 10738 |
| 2025-09-29 | 32.40 | $32.69 | 16600 |
| 2025-09-26 | 32.36 | $32.66 | 7448 |
| 2025-09-25 | 32.33 | $32.55 | 12800 |
| 2025-09-24 | 32.31 | $32.61 | 6931 |
| 2025-09-23 | 32.28 | $32.60 | 7000 |
| 2025-09-22 | 32.25 | $32.61 | 22611 |
| 2025-09-19 | 32.22 | $32.59 | 9837 |
| 2025-09-18 | 32.17 | $32.51 | 29800 |
| 2025-09-17 | 32.14 | $32.48 | 76022 |
| 2025-09-16 | 32.10 | $32.43 | 44800 |
| 2025-09-15 | 32.08 | $32.47 | 22320 |
| 2025-09-12 | 32.05 | $32.44 | 9300 |
| 2025-09-11 | 32.03 | $32.38 | 6731 |
| 2025-09-10 | 32.00 | $32.31 | 2640 |
| 2025-09-09 | 31.98 | $32.28 | 3440 |
| 2025-09-08 | 31.95 | $32.19 | 16100 |
| 2025-09-05 | 31.92 | $32.09 | 4700 |
| 2025-09-04 | 31.90 | $32.17 | 10133 |
| 2025-09-03 | 31.87 | $31.99 | 8503 |
| 2025-09-02 | 31.84 | $31.89 | 3140 |
| 2025-08-29 | 31.82 | $32.01 | 1700 |
| 2025-08-28 | 31.78 | $32.08 | 43310 |
| 2025-08-27 | 31.75 | $32.07 | 2700 |
| 2025-08-26 | 31.73 | $31.99 | 4215 |
| 2025-08-25 | 31.71 | $31.96 | 21400 |
| 2025-08-22 | 31.70 | $32.00 | 14217 |
| 2025-08-21 | 31.68 | $31.69 | 34300 |
| 2025-08-20 | 31.67 | $31.82 | 2402 |
| 2025-08-19 | 31.66 | $31.80 | 8900 |
| 2025-08-18 | 31.64 | $31.94 | 4909 |
| 2025-08-15 | 31.61 | $31.91 | 1638 |
| 2025-08-14 | 31.58 | $31.96 | 72800 |
| 2025-08-13 | 31.55 | $31.90 | 3.8M |
| 2025-08-12 | 31.52 | $31.87 | 7600 |
| 2025-08-11 | 31.48 | $31.61 | 17800 |
| 2025-08-08 | 31.47 | $31.74 | 18600 |
| 2025-08-07 | 31.44 | $31.54 | 59500 |
| 2025-08-06 | 31.43 | $31.57 | 13439 |
| 2025-08-05 | 31.41 | $31.44 | 15946 |
| 2025-08-04 | 31.39 | $31.54 | 14439 |
| 2025-08-01 | 31.36 | $31.22 | 24724 |
| 2025-07-31 | 31.36 | $31.52 | 15700 |
| 2025-07-30 | 31.34 | $31.58 | 26130 |
| 2025-07-29 | 31.31 | $31.61 | 10500 |
| 2025-07-28 | 31.28 | $31.65 | 10000 |
| 2025-07-25 | 31.25 | $31.65 | 8706 |
| 2025-07-24 | 31.22 | $31.59 | 4400 |
| 2025-07-23 | 31.19 | $31.54 | 12500 |
| 2025-07-22 | 31.16 | $31.38 | 9400 |
| 2025-07-21 | 31.14 | $31.35 | 12700 |
| 2025-07-18 | 31.10 | $31.37 | 6939 |
| 2025-07-17 | 31.07 | $31.33 | 7720 |
| 2025-07-16 | 31.04 | $31.25 | 167800 |
| 2025-07-15 | 31.02 | $31.21 | 29041 |
| 2025-07-14 | 30.98 | $31.23 | 1.0M |
| 2025-07-11 | 30.96 | $31.24 | 13608 |
| 2025-07-10 | 30.93 | $31.23 | 18900 |
| 2025-07-09 | 30.91 | $31.18 | 14044 |
| 2025-07-08 | 30.89 | $31.08 | 27700 |
| 2025-07-07 | 30.87 | $31.06 | 19547 |
| 2025-07-03 | 30.84 | $31.23 | 16300 |
| 2025-07-02 | 30.80 | $31.08 | 51825 |
| 2025-07-01 | 30.78 | $31.00 | 46142 |
| 2025-06-30 | 30.75 | $31.01 | 31605 |
| 2025-06-27 | 30.72 | $31.04 | 2802 |
| 2025-06-26 | 30.68 | $31.04 | 6530 |
| 2025-06-25 | 30.65 | $30.96 | 15046 |
| 2025-06-24 | 30.62 | $30.97 | 20138 |
| 2025-06-23 | 30.57 | $30.84 | 8643 |
| 2025-06-20 | 30.53 | $30.74 | 7800 |
| 2025-06-18 | 30.50 | $30.71 | 5132 |
| 2025-06-17 | 30.48 | $30.70 | 20944 |
| 2025-06-16 | 30.47 | $30.75 | 14400 |
| 2025-06-13 | 30.45 | $30.58 | 14300 |
| 2025-06-12 | 30.43 | $30.73 | 12800 |
| 2025-06-11 | 30.41 | $30.70 | 24648 |
| 2025-06-10 | 30.38 | $30.74 | 16433 |
| 2025-06-09 | 30.35 | $30.74 | 9046 |
| 2025-06-06 | 30.29 | $30.69 | 27648 |
| 2025-06-05 | 30.23 | $30.52 | 10211 |
| 2025-06-04 | 30.18 | $30.54 | 11425 |
| 2025-06-03 | 30.13 | $30.55 | 14421 |
| 2025-06-02 | 30.07 | $30.42 | 7319 |
| 2025-05-30 | 30.03 | $30.38 | 10344 |
| 2025-05-29 | 29.98 | $30.37 | 11000 |
| 2025-05-28 | 29.93 | $30.33 | 28448 |
| 2025-05-27 | 29.87 | $30.34 | 8234 |
| 2025-05-23 | 29.81 | $30.01 | 19500 |
| 2025-05-22 | 29.77 | $30.10 | 17149 |
| 2025-05-21 | 29.71 | $30.11 | 9400 |
| 2025-05-20 | 29.64 | $30.38 | 9121 |
| 2025-05-19 | 29.55 | $30.38 | 15310 |
| 2025-05-16 | 29.43 | $30.38 | 15000 |
| 2025-05-15 | 29.34 | $30.24 | 22500 |
| 2025-05-14 | 29.24 | $30.25 | 32600 |
| 2025-05-13 | 29.17 | $30.18 | 23000 |
| 2025-05-12 | 29.10 | $30.07 | 38915 |
| 2025-05-09 | 29.02 | $29.52 | 34100 |
| 2025-05-08 | 28.97 | $29.56 | 16117 |
| 2025-05-07 | 28.93 | $29.52 | 33900 |
| 2025-05-06 | 28.82 | $29.44 | 17837 |
| 2025-05-05 | 28.74 | $29.49 | 36900 |
| 2025-05-02 | 28.65 | $29.58 | 27300 |
| 2025-05-01 | 28.61 | $29.41 | 12800 |
| 2025-04-30 | 28.61 | $29.23 | 46500 |
| 2025-04-29 | 28.62 | $29.28 | 31600 |
| 2025-04-28 | 28.62 | $29.12 | 30545 |
| 2025-04-25 | 28.63 | $29.10 | 17100 |
| 2025-04-24 | 28.66 | $29.04 | 38100 |
| 2025-04-23 | 28.69 | $28.70 | 20000 |
| 2025-04-22 | 28.75 | $28.47 | 12300 |
| 2025-04-21 | 28.83 | $28.05 | 143713 |
| 2025-04-17 | 28.91 | $28.46 | 20200 |
| 2025-04-16 | 28.96 | $28.34 | 33340 |
| 2025-04-15 | 29.03 | $28.76 | 15100 |
| 2025-04-14 | 29.07 | $28.81 | 33045 |
| 2025-04-11 | 29.12 | $28.57 | 63500 |
| 2025-04-10 | 29.17 | $28.37 | 161800 |
| 2025-04-09 | 29.22 | $28.81 | 250938 |
| 2025-04-08 | 29.26 | $27.41 | 47544 |
| 2025-04-07 | 29.37 | $27.80 | 231901 |
| 2025-04-04 | 29.47 | $27.76 | 43100 |
| 2025-04-03 | 29.60 | $28.77 | 31700 |
| 2025-04-02 | 29.66 | $29.44 | 28400 |
| 2025-04-01 | 29.72 | $29.36 | 73300 |
| 2025-03-31 | 29.76 | $29.32 | 159737 |
| 2025-03-28 | 29.82 | $29.27 | 10800 |
| 2025-03-27 | 29.90 | $29.63 | 20700 |
| 2025-03-26 | 29.95 | $29.69 | 23300 |
| 2025-03-25 | 30.01 | $29.98 | 20115 |
| 2025-03-24 | 30.06 | $30.00 | 7424 |
| 2025-03-21 | 30.11 | $29.61 | 5400 |
| 2025-03-20 | 30.19 | $29.59 | 38324 |
| 2025-03-19 | 30.28 | $29.73 | 20119 |
| 2025-03-18 | 30.37 | $29.56 | 12000 |
| 2025-03-17 | 30.47 | $29.77 | 14000 |
| 2025-03-14 | 30.55 | $29.61 | 30200 |
| 2025-03-13 | 30.64 | $29.35 | 81249 |
| 2025-03-12 | 30.74 | $29.63 | 3.9M |
| 2025-03-11 | 30.82 | $29.62 | 63800 |
| 2025-03-10 | 30.90 | $29.74 | 170406 |
| 2025-03-07 | 30.97 | $30.23 | 35500 |
| 2025-03-06 | 31.02 | $30.12 | 14431 |
| 2025-03-05 | 31.08 | $30.50 | 55403 |
| 2025-03-04 | 31.11 | $30.24 | 53900 |
| 2025-03-03 | 31.15 | $30.50 | 24930 |
| 2025-02-28 | 31.18 | $30.89 | 63300 |
| 2025-02-27 | 31.19 | $30.60 | 10116 |
| 2025-02-26 | 31.22 | $30.92 | 10000 |
| 2025-02-25 | 31.23 | $30.93 | 966112 |
| 2025-02-24 | 31.23 | $31.03 | 9334 |
| 2025-02-21 | 31.24 | $31.15 | 14400 |
| 2025-02-20 | 31.25 | $31.52 | 10123 |
| 2025-02-19 | 31.24 | $31.53 | 3209 |
| 2025-02-18 | 31.21 | $31.45 | 9000 |
| 2025-02-14 | 31.19 | $31.44 | 5821 |
| 2025-02-13 | 31.16 | $31.45 | 16849 |
| 2025-02-12 | 31.12 | $31.26 | 147400 |
| 2025-02-11 | 31.08 | $31.26 | 3235 |
| 2025-02-10 | 31.04 | $31.26 | 6500 |
| 2025-02-07 | 31.00 | $31.12 | 10431 |
| 2025-02-06 | 30.98 | $31.28 | 19533 |
| 2025-02-05 | 30.95 | $31.19 | 2500 |
| 2025-02-04 | 30.93 | $31.12 | 8300 |
| 2025-02-03 | 30.91 | $31.01 | 9147 |
| 2025-01-31 | 30.88 | $31.12 | 12634 |
| 2025-01-30 | 30.85 | $31.20 | 1700 |
| 2025-01-29 | 30.83 | $31.11 | 500 |
| 2025-01-28 | 30.84 | $31.17 | 13000 |
| 2025-01-27 | 30.86 | $30.97 | 405943 |
| 2025-01-24 | 30.89 | $31.28 | 11600 |
| 2025-01-23 | 30.89 | $31.30 | 13904 |
| 2025-01-22 | 30.88 | $31.18 | 68005 |
| 2025-01-21 | 30.86 | $31.09 | 20915 |
| 2025-01-17 | 30.85 | $30.95 | 16900 |
| 2025-01-16 | 30.88 | $30.79 | 11235 |
| 2025-01-15 | 30.92 | $30.81 | 9300 |
| 2025-01-14 | 30.95 | $30.43 | 6708 |
| 2025-01-13 | 31.01 | $30.42 | 6235 |
| 2025-01-10 | 31.07 | $30.41 | 32712 |
| 2025-01-08 | 31.12 | $30.68 | 7800 |
| 2025-01-07 | 31.16 | $30.68 | 10242 |
| 2025-01-06 | 31.20 | $30.83 | 15000 |
| 2025-01-03 | 31.24 | $30.72 | 12300 |
| 2025-01-02 | 31.28 | $30.51 | 30448 |
| 2024-12-31 | 31.32 | $30.54 | 10716 |
| 2024-12-30 | 31.36 | $30.73 | 12600 |
| 2024-12-27 | 31.40 | $31.26 | 13345 |
| 2024-12-26 | 31.40 | $31.61 | 9749 |
| 2024-12-24 | 31.38 | $31.56 | 2903 |
| 2024-12-23 | 31.36 | $31.28 | 317600 |
| 2024-12-20 | 31.35 | $31.07 | 29419 |
| 2024-12-19 | 31.35 | $30.82 | 1.5M |
| 2024-12-18 | 31.35 | $30.86 | 16525 |
| 2024-12-17 | 31.35 | $31.50 | 27343 |
| 2024-12-16 | 31.31 | $31.63 | 8046 |
| 2024-12-13 | 31.27 | $31.54 | 59000 |
| 2024-12-12 | 31.24 | $31.53 | 22806 |
| 2024-12-11 | 31.21 | $31.61 | 7435 |
| 2024-12-10 | 31.18 | $31.40 | 18026 |
| 2024-12-09 | 31.17 | $31.47 | 6404 |
| 2024-12-06 | 31.15 | $31.60 | 12302 |
| 2024-12-05 | 31.12 | $31.50 | 8034 |
| 2024-12-04 | 31.08 | $31.52 | 45440 |
| 2024-12-03 | 31.02 | $31.40 | 5100 |
| 2024-12-02 | 30.96 | $31.40 | 15300 |
| 2024-11-29 | 30.90 | $31.40 | 32200 |
| 2024-11-27 | 30.83 | $31.23 | 6500 |
| 2024-11-26 | 30.80 | $31.25 | 8307 |
| 2024-11-25 | 30.76 | $31.16 | 14144 |
| 2024-11-22 | 30.73 | $31.09 | 47500 |
| 2024-11-21 | 30.69 | $31.02 | 9500 |
| 2024-11-20 | 30.67 | $30.87 | 10205 |
| 2024-11-19 | 30.64 | $30.85 | 17223 |
| 2024-11-18 | 30.63 | $30.78 | 30104 |
| 2024-11-15 | 30.62 | $30.70 | 10000 |
| 2024-11-14 | 30.61 | $30.97 | 22100 |
| 2024-11-13 | 30.59 | $31.04 | 27048 |
| 2024-11-12 | 30.56 | $31.04 | 1737 |
| 2024-11-11 | 30.53 | $31.06 | 1407 |
| 2024-11-08 | 30.51 | $31.05 | 5438 |
| 2024-11-07 | 30.48 | $31.00 | 13546 |
| 2024-11-06 | 30.44 | $30.82 | 7443 |
| 2024-11-05 | 30.42 | $30.32 | 15600 |
| 2024-11-04 | 30.41 | $30.10 | 1.6M |
| 2024-11-01 | 30.41 | $30.19 | 11225 |
| 2024-10-31 | 30.41 | $30.12 | 11304 |
| 2024-10-30 | 30.40 | $30.48 | 18500 |
| 2024-10-29 | 30.39 | $30.54 | 6621 |
| 2024-10-28 | 30.36 | $30.49 | 14500 |
| 2024-10-25 | 30.35 | $30.44 | 6839 |
| 2024-10-24 | 30.34 | $30.44 | 3020 |
| 2024-10-23 | 30.32 | $30.38 | 2300 |
| 2024-10-22 | 30.30 | $30.57 | 8622 |
| 2024-10-21 | 30.28 | $30.58 | 8900 |
| 2024-10-18 | 30.25 | $30.60 | 7409 |
| 2024-10-17 | 30.22 | $30.50 | 1313 |
| 2024-10-16 | 30.19 | $30.51 | 8300 |
| 2024-10-15 | 30.14 | $30.43 | 9022 |
| 2024-10-14 | 30.10 | $30.56 | 4646 |
| 2024-10-11 | 30.04 | $30.44 | 2939 |
| 2024-10-10 | 30.00 | $30.28 | 3500 |
| 2024-10-09 | 29.95 | $30.34 | 14604 |
| 2024-10-08 | 29.89 | $30.22 | 1500 |
| 2024-10-07 | 29.83 | $30.06 | 180800 |
| 2024-10-04 | 29.76 | $30.20 | 2408 |
| 2024-10-03 | 29.68 | $30.03 | 25546 |
| 2024-10-02 | 29.62 | $30.10 | 9300 |
| 2024-10-01 | 29.57 | $30.08 | 44500 |
| 2024-09-30 | 29.52 | $30.26 | 13240 |
| 2024-09-27 | 29.49 | $30.12 | 1335 |
| 2024-09-26 | 29.45 | $30.14 | 1700 |
| 2024-09-25 | 29.41 | $30.03 | 4611 |
| 2024-09-24 | 29.38 | $30.10 | 2400 |
| 2024-09-23 | 29.35 | $30.05 | 117500 |
| 2024-09-20 | 29.32 | $29.87 | 6634 |
| 2024-09-19 | 29.29 | $29.95 | 1300 |
| 2024-09-18 | 29.26 | $29.51 | 1103 |
| 2024-09-17 | 29.26 | $29.58 | 17307 |
| 2024-09-16 | 29.24 | $29.53 | 5200 |
| 2024-09-13 | 29.23 | $29.49 | 10432 |
| 2024-09-12 | 29.20 | $29.35 | 1818 |
| 2024-09-11 | 29.17 | $29.17 | 13700 |
| 2024-09-10 | 29.15 | $28.92 | 38400 |
| 2024-09-09 | 29.12 | $28.77 | 3643 |
| 2024-09-06 | 29.09 | $28.54 | 3325 |
| 2024-09-05 | 29.08 | $28.93 | 10200 |
| 2024-09-04 | 29.02 | $29.01 | 276100 |
| 2024-09-03 | 28.97 | $29.10 | 3700 |
| 2024-08-30 | 28.91 | $29.56 | 610 |
| 2024-08-29 | 28.85 | $29.32 | 1718 |
| 2024-08-28 | 28.82 | $29.38 | 5536 |
| 2024-08-27 | 28.80 | $29.48 | 5445 |
| 2024-08-26 | 28.76 | $29.43 | 4634 |
| 2024-08-23 | 28.73 | $29.52 | 5441 |
| 2024-08-22 | 28.69 | $29.23 | 9400 |
| 2024-08-21 | 28.65 | $29.45 | 1812 |
| 2024-08-20 | 28.61 | $29.35 | 1100 |
| 2024-08-19 | 28.59 | $29.36 | 2740 |
| 2024-08-16 | 28.58 | $29.15 | 301000 |
| 2024-08-15 | 28.57 | $29.07 | 5300 |
| 2024-08-14 | 28.57 | $28.73 | 6718 |
| 2024-08-13 | 28.59 | $28.64 | 18100 |
| 2024-08-12 | 28.63 | $28.31 | 13327 |
| 2024-08-09 | 28.68 | $28.32 | 7100 |
| 2024-08-08 | 28.73 | $28.19 | 11800 |
| 2024-08-07 | 28.78 | $27.86 | 11900 |
| 2024-08-06 | 28.85 | $28.03 | 2800 |
| 2024-08-05 | 28.91 | $27.87 | 37000 |
| 2024-08-02 | 28.97 | $28.40 | 43500 |
| 2024-08-01 | 29.01 | $28.72 | 12900 |
| 2024-07-31 | 29.02 | $28.98 | 59000 |
| 2024-07-30 | 29.02 | $28.61 | 2228 |
| 2024-07-29 | 29.03 | $28.75 | 2000 |
| 2024-07-26 | 29.02 | $28.73 | 1206 |
| 2024-07-25 | 29.03 | $28.48 | 3342 |
| 2024-07-24 | 29.04 | $28.58 | 28800 |
| 2024-07-23 | 29.05 | $29.07 | 14315 |
| 2024-07-22 | 29.03 | $29.12 | 9702 |
| 2024-07-19 | 29.01 | $28.89 | 10800 |
| 2024-07-18 | 29.01 | $29.04 | 2511 |
| 2024-07-17 | 28.99 | $29.19 | 13500 |
| 2024-07-16 | 28.97 | $29.44 | 4900 |
| 2024-07-15 | 28.93 | $29.34 | 6615 |
| 2024-07-12 | 28.89 | $29.29 | 22600 |
| 2024-07-11 | 28.85 | $29.19 | 22700 |
| 2024-07-10 | 28.80 | $29.34 | 9438 |
| 2024-07-09 | 28.74 | $29.14 | 12221 |
| 2024-07-08 | 28.69 | $29.15 | 4300 |
| 2024-07-05 | 28.64 | $29.14 | 8700 |
| 2024-07-03 | 28.59 | $28.98 | 213 |
| 2024-07-02 | 28.53 | $28.91 | 722 |
| 2024-07-01 | 28.47 | $28.76 | 15913 |
| 2024-06-28 | 28.42 | $28.67 | 6814 |
| 2024-06-27 | 28.37 | $28.83 | 8302 |
| 2024-06-26 | 28.31 | $28.81 | 1943 |
| 2024-06-25 | 28.27 | $28.74 | 1900 |
| 2024-06-24 | 28.23 | $28.66 | 4145 |
| 2024-06-21 | 28.18 | $28.73 | 1400 |
| 2024-06-20 | 28.14 | $28.76 | 2900 |
| 2024-06-18 | 28.10 | $28.82 | 5900 |
| 2024-06-17 | 28.05 | $28.76 | 21828 |
| 2024-06-14 | 28.01 | $28.52 | 100 |
| 2024-06-13 | 27.98 | $28.55 | 800 |
| 2024-06-12 | 27.94 | $28.51 | 912 |
| 2024-06-11 | 27.90 | $28.23 | 1000 |
| 2024-06-10 | 27.86 | $28.16 | 200 |
| 2024-06-07 | 27.83 | $28.12 | 2000 |
| 2024-06-06 | 27.80 | $28.12 | 200 |
| 2024-06-05 | 27.76 | $28.12 | 800 |
| 2024-06-04 | 27.72 | $27.83 | 800 |
| 2024-06-03 | 27.70 | $27.76 | 1700 |
| 2024-05-31 | 27.67 | $27.74 | 525 |
| 2024-05-30 | 27.63 | $27.57 | 12000 |
| 2024-05-29 | 27.58 | $27.72 | 341 |
| 2024-05-28 | 27.54 | $27.94 | 1000 |
| 2024-05-24 | 27.50 | $27.88 | 2900 |
| 2024-05-23 | 27.46 | $27.75 | 4100 |
| 2024-05-22 | 27.41 | $27.88 | 1019 |
| 2024-05-21 | 27.37 | $27.98 | 2500 |
| 2024-05-20 | 27.32 | $27.89 | 1149 |
| 2024-05-17 | 27.26 | $27.87 | 314100 |
| 2024-05-16 | 27.20 | $27.88 | 1512 |
| 2024-05-15 | 27.15 | $27.92 | 6500 |
| 2024-05-14 | 27.09 | $27.62 | 1026 |
| 2024-05-13 | 27.06 | $27.53 | 334 |
| 2024-05-10 | 27.03 | $27.51 | 3400 |
| 2024-05-09 | 27.02 | $27.43 | 19714 |
| 2024-05-08 | 27.02 | $27.37 | 1300 |
| 2024-05-07 | 27.02 | $27.37 | 1716 |
| 2024-05-06 | 27.02 | $27.37 | 3244 |
| 2024-05-03 | 27.03 | $27.14 | 2500 |
| 2024-05-02 | 27.04 | $26.90 | 500 |
| 2024-05-01 | 27.06 | $26.73 | 2239 |
| 2024-04-30 | 27.10 | $26.85 | 33500 |
| 2024-04-29 | 27.13 | $27.10 | 500 |
| 2024-04-26 | 27.15 | $27.06 | 7431 |
| 2024-04-25 | 27.18 | $26.85 | 8100 |
| 2024-04-24 | 27.22 | $26.97 | 249 |
| 2024-04-23 | 27.25 | $26.95 | 2400 |
| 2024-04-22 | 27.29 | $26.79 | 2000 |
| 2024-04-19 | 27.33 | $26.67 | 1903 |
| 2024-04-18 | 27.37 | $26.80 | 3323 |
| 2024-04-17 | 27.41 | $26.84 | 15711 |
| 2024-04-16 | 27.44 | $26.96 | 307 |
| 2024-04-15 | 27.47 | $27.00 | 4600 |
| 2024-04-12 | 27.49 | $27.19 | 605 |
| 2024-04-11 | 27.50 | $27.47 | 6619 |
| 2024-04-10 | 27.50 | $27.33 | 706 |
| 2024-04-09 | 27.51 | $27.49 | 8548 |
| 2024-04-08 | 27.50 | $27.46 | 4412 |
| 2024-04-05 | 27.49 | $27.47 | 280305 |
| 2024-04-04 | 27.49 | $27.27 | 9700 |
| 2024-04-03 | 27.49 | $27.47 | 329500 |
| 2024-04-02 | 27.48 | $27.45 | 7437 |
| 2024-04-01 | 27.47 | $27.58 | 394100 |
| 2024-03-28 | 27.46 | $27.64 | 100 |
| 2024-03-27 | 27.44 | $27.63 | 100 |
| 2024-03-26 | 27.42 | $27.61 | 1018 |
| 2024-03-25 | 27.40 | $27.61 | 939 |
| 2024-03-22 | 27.38 | $27.60 | 1245 |
| 2024-03-21 | 27.36 | $27.56 | 7009 |
| 2024-03-20 | 27.34 | $27.57 | 2300 |
| 2024-03-19 | 27.30 | $27.52 | 1033 |
| 2024-03-18 | 27.27 | $27.46 | 900 |
| 2024-03-15 | 27.25 | $27.40 | 6946 |
| 2024-03-14 | 27.22 | $27.44 | 100 |
| 2024-03-13 | 27.20 | $27.46 | 500 |
| 2024-03-12 | 27.16 | $27.45 | 740 |
| 2024-03-11 | 27.14 | $27.31 | 2900 |
| 2024-03-08 | 27.12 | $27.35 | 2241 |
| 2024-03-07 | 27.10 | $27.35 | 5938 |
| 2024-03-06 | 27.07 | $27.29 | 300 |
| 2024-03-05 | 27.04 | $27.23 | 4103 |
| 2024-03-04 | 27.02 | $27.34 | 8901 |
| 2024-03-01 | 26.98 | $27.34 | 4900 |
| 2024-02-29 | 26.94 | $27.27 | 5031 |
| 2024-02-28 | 26.90 | $27.18 | 711 |
| 2024-02-27 | 26.87 | $27.20 | 2200 |
| 2024-02-26 | 26.84 | $27.18 | 400 |
| 2024-02-23 | 26.80 | $27.24 | 6706 |
| 2024-02-22 | 26.76 | $27.18 | 100 |
| 2024-02-21 | 26.72 | $26.88 | 3100 |
| 2024-02-20 | 26.69 | $26.88 | 23022 |
| 2024-02-16 | 26.67 | $26.93 | 1400 |
| 2024-02-15 | 26.63 | $26.98 | 25348 |
| 2024-02-14 | 26.59 | $26.91 | 3049 |
| 2024-02-13 | 26.54 | $26.75 | 2300 |
| 2024-02-12 | 26.50 | $26.97 | 7400 |
| 2024-02-09 | 26.45 | $26.97 | 8115 |
| 2024-02-08 | 26.40 | $26.89 | 35000 |
| 2024-02-07 | 26.36 | $26.84 | 922 |
| 2024-02-06 | 26.31 | $26.70 | 900 |
| 2024-02-05 | 26.28 | $26.68 | 108 |
| 2024-02-02 | 26.23 | $26.72 | 2600 |
| 2024-02-01 | 26.18 | $26.52 | 600 |
| 2024-01-31 | 26.14 | $26.32 | 936 |
| 2024-01-30 | 26.11 | $26.57 | 4500 |
| 2024-01-29 | 26.08 | $26.62 | 7900 |
| 2024-01-26 | 26.05 | $26.45 | 1143 |
| 2024-01-25 | 26.03 | $26.45 | 1743 |
| 2024-01-24 | 26.01 | $26.38 | 100 |
| 2024-01-23 | 25.99 | $26.36 | 1838 |
| 2024-01-22 | 25.97 | $26.31 | 2200 |
| 2024-01-19 | 25.95 | $26.26 | 11200 |
| 2024-01-18 | 25.93 | $26.05 | 2019 |
| 2024-01-17 | 25.93 | $25.89 | 200 |
| 2024-01-16 | 25.93 | $25.97 | 100 |
| 2024-01-12 | 25.92 | $26.04 | 410 |
| 2024-01-11 | 25.92 | $26.02 | 1800 |
| 2024-01-10 | 25.91 | $26.02 | 89734 |
| 2024-01-09 | 25.90 | $25.93 | 200 |
| 2024-01-08 | 25.89 | $25.95 | 1400 |
| 2024-01-05 | 25.88 | $25.71 | 100 |
| 2024-01-04 | 25.87 | $25.69 | 3100 |
| 2024-01-03 | 25.87 | $25.74 | 801 |
| 2024-01-02 | 25.87 | $25.86 | 100 |
| 2023-12-29 | 25.86 | $25.96 | 2200 |
| 2023-12-28 | 25.84 | $26.02 | 5100 |
| 2023-12-27 | 25.82 | $25.99 | 2100 |
| 2023-12-26 | 25.80 | $25.99 | 1800 |
| 2023-12-22 | 25.78 | $25.98 | 100 |
| 2023-12-21 | 25.76 | $25.95 | 719 |
| 2023-12-20 | 25.74 | $25.91 | 1237 |
| 2023-12-19 | 25.72 | $25.95 | 6940 |
| 2023-12-18 | 25.70 | $25.94 | 100 |
| 2023-12-15 | 25.67 | $25.93 | 100 |
| 2023-12-14 | 25.64 | $25.91 | 101 |
| 2023-12-13 | 25.62 | $25.90 | 105 |
| 2023-12-12 | 25.58 | $25.86 | 1642 |
| 2023-12-11 | 25.54 | $25.82 | 400 |
| 2023-12-08 | 25.50 | $25.77 | 641 |
| 2023-12-07 | 25.45 | $25.70 | 105 |
| 2023-12-06 | 25.41 | $25.61 | 200 |
| 2023-12-05 | 25.37 | $25.62 | 5700 |
| 2023-12-04 | 25.33 | $25.66 | 800 |
| 2023-12-01 | 25.28 | $25.69 | 82400 |
| 2023-11-30 | 25.22 | $25.62 | 100 |
| 2023-11-29 | 25.15 | $25.61 | 2704 |
| 2023-11-28 | 25.07 | $25.63 | 6035 |
| 2023-11-27 | 24.99 | $25.57 | 123 |
| 2023-11-24 | 24.91 | $25.57 | 100 |
| 2023-11-22 | 24.82 | $25.58 | 1237 |
| 2023-11-21 | 24.75 | $25.49 | 100 |
| 2023-11-20 | 24.69 | $25.53 | 10714 |
| 2023-11-17 | 24.62 | $25.39 | 308 |
| 2023-11-16 | 24.56 | $25.36 | 20100 |
| 2023-11-15 | 24.52 | $25.33 | 4305 |
| 2023-11-14 | 24.48 | $25.27 | 900 |
| 2023-11-13 | 24.45 | $24.99 | 9519 |
| 2023-11-10 | 24.44 | $25.02 | 200 |
| 2023-11-09 | 24.41 | $24.72 | 201 |
| 2023-11-08 | 24.41 | $24.84 | 4147 |
| 2023-11-07 | 24.40 | $24.87 | 55312 |
| 2023-11-06 | 24.39 | $24.77 | 8800 |
| 2023-11-03 | 24.38 | $24.65 | 11700 |
| 2023-11-02 | 24.37 | $24.56 | 100 |
| 2023-11-01 | 24.36 | $24.24 | 100 |
| 2023-10-31 | 24.37 | $24.11 | 5700 |
| 2023-10-30 | 24.37 | $23.99 | 100 |
| 2023-10-27 | 24.40 | $23.85 | 600 |
| 2023-10-26 | 24.43 | $23.89 | 11300 |
| 2023-10-25 | 24.46 | $24.11 | 32145 |
| 2023-10-24 | 24.47 | $24.30 | 539 |
| 2023-10-23 | 24.48 | $24.18 | 632 |
| 2023-10-20 | 24.50 | $24.23 | 100 |
| 2023-10-19 | 24.52 | $24.39 | 8432 |
| 2023-10-18 | 24.54 | $24.55 | 138 |
| 2023-10-17 | 24.56 | $24.73 | 407 |
| 2023-10-16 | 24.59 | $24.76 | 3826 |
| 2023-10-13 | 24.62 | $24.54 | 6542 |
| 2023-10-12 | 24.66 | $24.62 | 336607 |
| 2023-10-11 | 24.72 | $24.70 | 36732 |
| 2023-10-10 | 24.75 | $24.63 | 72700 |
| 2023-10-09 | 24.79 | $24.59 | 23548 |
| 2023-10-06 | 24.84 | $24.50 | 1507 |
| 2023-10-05 | 24.88 | $24.34 | 2900 |
| 2023-10-04 | 24.93 | $24.34 | 11539 |
| 2023-10-03 | 24.98 | $24.24 | 102 |
| 2023-10-02 | 25.05 | $24.44 | 1800 |
| 2023-09-29 | 25.11 | $24.47 | 2600 |
| 2023-09-28 | 25.17 | $24.51 | 4821 |
| 2023-09-27 | 25.23 | $24.41 | 3200 |
| 2023-09-26 | 25.29 | $24.38 | 65200 |
| 2023-09-25 | 25.33 | $24.67 | 2300 |
| 2023-09-22 | 25.36 | $24.63 | 1300 |
| 2023-09-21 | 25.38 | $24.70 | 6900 |
| 2023-09-20 | 25.40 | $25.08 | 5700 |
| 2023-09-19 | 25.40 | $25.32 | 848 |
| 2023-09-18 | 25.39 | $25.34 | 1026 |
| 2023-09-15 | 25.37 | $25.36 | 815 |
| 2023-09-14 | 25.36 | $25.66 | 10113 |
| 2023-09-13 | 25.33 | $25.39 | 1700 |
| 2023-09-12 | 25.33 | $25.40 | 100 |
| 2023-09-11 | 25.33 | $25.52 | 1600 |
| 2023-09-08 | 25.33 | $25.37 | 3400 |
| 2023-09-07 | 25.33 | $25.34 | 1917 |
| 2023-09-06 | 25.34 | $25.42 | 133 |
| 2023-09-05 | 25.34 | $25.59 | 216 |
| 2023-09-01 | 25.34 | $25.64 | 11208 |
| 2023-08-31 | 25.33 | $25.64 | 200 |
| 2023-08-30 | 25.33 | $25.66 | 7400 |
| 2023-08-29 | 25.32 | $25.60 | 31031 |
| 2023-08-28 | 25.33 | $25.26 | 59441 |
| 2023-08-25 | 25.36 | $25.18 | 32300 |
| 2023-08-24 | 25.40 | $25.06 | 25100 |
| 2023-08-23 | 25.43 | $25.26 | 1708 |
| 2023-08-22 | 25.45 | $25.06 | 5000 |
| 2023-08-21 | 25.49 | $25.08 | 3700 |
| 2023-08-18 | 25.52 | $24.98 | 14147 |
| 2023-08-17 | 25.55 | $25.02 | 222300 |
| 2023-08-16 | 25.58 | $25.15 | 1200 |
| 2023-08-15 | 25.61 | $25.32 | 1000 |
| 2023-08-14 | 25.63 | $25.51 | 1700 |
| 2023-08-11 | 25.64 | $25.41 | 11200 |
| 2023-08-10 | 25.64 | $25.43 | 800 |
| 2023-08-09 | 25.64 | $25.43 | 531 |
| 2023-08-08 | 25.64 | $25.55 | 1409 |
| 2023-08-07 | 25.63 | $25.62 | 400 |
| 2023-08-04 | 25.60 | $25.44 | 17722 |
| 2023-08-03 | 25.58 | $25.55 | 29300 |
| 2023-08-02 | 25.56 | $25.57 | 436403 |
| 2023-08-01 | 25.55 | $25.80 | 8000 |
| 2023-07-31 | 25.52 | $25.81 | 2017 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.63
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.32
Average
29.88
Maximum
34.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.63 | $34.43 | 47300 |
| 2026-07-22 | 34.65 | $34.75 | 21307 |
| 2026-07-21 | 34.64 | $34.74 | 6228 |
| 2026-07-20 | 34.62 | $34.53 | 8206 |
| 2026-07-17 | 34.63 | $34.59 | 48910 |
| 2026-07-16 | 34.64 | $34.78 | 7900 |
| 2026-07-15 | 34.62 | $34.90 | 9600 |
| 2026-07-14 | 34.60 | $34.82 | 30542 |
| 2026-07-13 | 34.57 | $34.73 | 8507 |
| 2026-07-10 | 34.56 | $34.86 | 15346 |
| 2026-07-09 | 34.52 | $34.75 | 22700 |
| 2026-07-08 | 34.50 | $34.61 | 8800 |
| 2026-07-07 | 34.49 | $34.66 | 16000 |
| 2026-07-06 | 34.47 | $34.76 | 2900 |
| 2026-07-02 | 34.44 | $34.60 | 13542 |
| 2026-07-01 | 34.42 | $34.61 | 31900 |
| 2026-06-30 | 34.40 | $34.63 | 11210 |
| 2026-06-29 | 34.38 | $34.46 | 8300 |
| 2026-06-26 | 34.37 | $34.28 | 120900 |
| 2026-06-25 | 34.38 | $34.26 | 10444 |
| 2026-06-24 | 34.39 | $34.31 | 13803 |
| 2026-06-23 | 34.40 | $34.33 | 17200 |
| 2026-06-22 | 34.41 | $34.49 | 16030 |
| 2026-06-18 | 34.40 | $34.57 | 4900 |
| 2026-06-17 | 34.38 | $34.43 | 5745 |
| 2026-06-16 | 34.37 | $34.54 | 12732 |
| 2026-06-15 | 34.36 | $34.61 | 11900 |
| 2026-06-12 | 34.33 | $34.39 | 25413 |
| 2026-06-11 | 34.32 | $34.30 | 57824 |
| 2026-06-10 | 34.33 | $34.06 | 37200 |
| 2026-06-09 | 34.36 | $34.26 | 228449 |
| 2026-06-08 | 34.37 | $34.35 | 10300 |
| 2026-06-05 | 34.37 | $34.30 | 6610 |
| 2026-06-04 | 34.37 | $34.61 | 9800 |
| 2026-06-03 | 34.35 | $34.58 | 6229 |
| 2026-06-02 | 34.33 | $34.63 | 14119 |
| 2026-06-01 | 34.29 | $34.63 | 30700 |
| 2026-05-29 | 34.26 | $34.60 | 6825 |
| 2026-05-28 | 34.22 | $34.54 | 53900 |
| 2026-05-27 | 34.19 | $34.52 | 89747 |
| 2026-05-26 | 34.15 | $34.49 | 12800 |
| 2026-05-22 | 34.12 | $34.48 | 6900 |
| 2026-05-21 | 34.08 | $34.43 | 12613 |
| 2026-05-20 | 34.04 | $34.37 | 14100 |
| 2026-05-19 | 34.01 | $34.27 | 102226 |
| 2026-05-18 | 33.98 | $34.30 | 103300 |
| 2026-05-15 | 33.95 | $34.33 | 7306 |
| 2026-05-14 | 33.91 | $34.42 | 4120 |
| 2026-05-13 | 33.85 | $34.31 | 15200 |
| 2026-05-12 | 33.80 | $34.28 | 8817 |
| 2026-05-11 | 33.75 | $34.27 | 9000 |
| 2026-05-08 | 33.70 | $34.25 | 84000 |
| 2026-05-07 | 33.64 | $34.16 | 10700 |
| 2026-05-06 | 33.59 | $34.16 | 34438 |
| 2026-05-05 | 33.53 | $34.05 | 2729 |
| 2026-05-04 | 33.47 | $33.93 | 10000 |
| 2026-05-01 | 33.42 | $33.99 | 10000 |
| 2026-04-30 | 33.37 | $33.95 | 56500 |
| 2026-04-29 | 33.30 | $33.71 | 4104 |
| 2026-04-28 | 33.26 | $33.71 | 7200 |
| 2026-04-27 | 33.21 | $33.82 | 13704 |
| 2026-04-24 | 33.15 | $33.77 | 4300 |
| 2026-04-23 | 33.08 | $33.66 | 12200 |
| 2026-04-22 | 33.02 | $33.70 | 44600 |
| 2026-04-21 | 32.95 | $33.49 | 78606 |
| 2026-04-20 | 32.90 | $33.59 | 15800 |
| 2026-04-17 | 32.82 | $33.63 | 7800 |
| 2026-04-16 | 32.74 | $33.44 | 3620 |
| 2026-04-15 | 32.66 | $33.40 | 7200 |
| 2026-04-14 | 32.59 | $33.22 | 61024 |
| 2026-04-13 | 32.52 | $32.97 | 61500 |
| 2026-04-10 | 32.47 | $32.77 | 22700 |
| 2026-04-09 | 32.44 | $32.83 | 39900 |
| 2026-04-08 | 32.40 | $32.74 | 9223 |
| 2026-04-07 | 32.36 | $32.28 | 15340 |
| 2026-04-06 | 32.37 | $32.25 | 3900 |
| 2026-04-02 | 32.39 | $32.20 | 21624 |
| 2026-04-01 | 32.41 | $32.14 | 74900 |
| 2026-03-31 | 32.43 | $32.04 | 12000 |
| 2026-03-30 | 32.47 | $31.70 | 11400 |
| 2026-03-27 | 32.56 | $31.80 | 6700 |
| 2026-03-26 | 32.64 | $32.01 | 27310 |
| 2026-03-25 | 32.70 | $32.33 | 9122 |
| 2026-03-24 | 32.74 | $32.22 | 6700 |
| 2026-03-23 | 32.80 | $32.31 | 9400 |
| 2026-03-20 | 32.85 | $32.16 | 11924 |
| 2026-03-19 | 32.92 | $32.39 | 29605 |
| 2026-03-18 | 32.98 | $32.49 | 4530 |
| 2026-03-17 | 33.03 | $32.77 | 68332 |
| 2026-03-16 | 33.05 | $32.54 | 118524 |
| 2026-03-13 | 33.11 | $32.56 | 8200 |
| 2026-03-12 | 33.16 | $32.69 | 4237 |
| 2026-03-11 | 33.21 | $33.00 | 2300 |
| 2026-03-10 | 33.24 | $33.05 | 5931 |
| 2026-03-09 | 33.26 | $33.05 | 6737 |
| 2026-03-06 | 33.28 | $32.90 | 35300 |
| 2026-03-05 | 33.32 | $33.14 | 19411 |
| 2026-03-04 | 33.34 | $33.28 | 2612 |
| 2026-03-03 | 33.34 | $33.12 | 4732 |
| 2026-03-02 | 33.37 | $33.36 | 6945 |
| 2026-02-27 | 33.37 | $33.36 | 18415 |
| 2026-02-26 | 33.37 | $33.44 | 4038 |
| 2026-02-25 | 33.36 | $33.57 | 6800 |
| 2026-02-24 | 33.34 | $33.32 | 6612 |
| 2026-02-23 | 33.34 | $33.19 | 12100 |
| 2026-02-20 | 33.36 | $33.43 | 27526 |
| 2026-02-19 | 33.35 | $33.25 | 9100 |
| 2026-02-18 | 33.36 | $33.30 | 16619 |
| 2026-02-17 | 33.37 | $33.15 | 15200 |
| 2026-02-13 | 33.39 | $33.13 | 10148 |
| 2026-02-12 | 33.42 | $33.16 | 8132 |
| 2026-02-11 | 33.44 | $33.56 | 19200 |
| 2026-02-10 | 33.43 | $33.53 | 13534 |
| 2026-02-09 | 33.42 | $33.63 | 11716 |
| 2026-02-06 | 33.40 | $33.52 | 14531 |
| 2026-02-05 | 33.39 | $33.02 | 27513 |
| 2026-02-04 | 33.43 | $33.29 | 38200 |
| 2026-02-03 | 33.44 | $33.41 | 15200 |
| 2026-02-02 | 33.44 | $33.64 | 1000 |
| 2026-01-30 | 33.42 | $33.46 | 6947 |
| 2026-01-29 | 33.42 | $33.55 | 19802 |
| 2026-01-28 | 33.41 | $33.60 | 14146 |
| 2026-01-27 | 33.39 | $33.62 | 13300 |
| 2026-01-26 | 33.36 | $33.49 | 11700 |
| 2026-01-23 | 33.35 | $33.36 | 31810 |
| 2026-01-22 | 33.35 | $33.36 | 7800 |
| 2026-01-21 | 33.34 | $33.23 | 56100 |
| 2026-01-20 | 33.36 | $32.95 | 21300 |
| 2026-01-16 | 33.40 | $33.46 | 11116 |
| 2026-01-15 | 33.39 | $33.45 | 16900 |
| 2026-01-14 | 33.39 | $33.38 | 20400 |
| 2026-01-13 | 33.39 | $33.52 | 9300 |
| 2026-01-12 | 33.37 | $33.60 | 3900 |
| 2026-01-09 | 33.35 | $33.56 | 13900 |
| 2026-01-08 | 33.33 | $33.35 | 33926 |
| 2026-01-07 | 33.32 | $33.35 | 1519 |
| 2026-01-06 | 33.32 | $33.43 | 10400 |
| 2026-01-05 | 33.31 | $33.25 | 17200 |
| 2026-01-02 | 33.32 | $33.11 | 26800 |
| 2025-12-31 | 33.34 | $33.07 | 42300 |
| 2025-12-30 | 33.37 | $33.29 | 13400 |
| 2025-12-29 | 33.37 | $33.32 | 11527 |
| 2025-12-26 | 33.38 | $33.49 | 12200 |
| 2025-12-24 | 33.37 | $33.46 | 3600 |
| 2025-12-23 | 33.36 | $33.35 | 5800 |
| 2025-12-22 | 33.36 | $33.62 | 20340 |
| 2025-12-19 | 33.33 | $33.47 | 42629 |
| 2025-12-18 | 33.32 | $33.23 | 10849 |
| 2025-12-17 | 33.33 | $33.06 | 28416 |
| 2025-12-16 | 33.35 | $33.38 | 16169 |
| 2025-12-15 | 33.35 | $33.43 | 16200 |
| 2025-12-12 | 33.34 | $33.43 | 10000 |
| 2025-12-11 | 33.33 | $33.74 | 13245 |
| 2025-12-10 | 33.29 | $33.63 | 13830 |
| 2025-12-09 | 33.26 | $33.45 | 3100 |
| 2025-12-08 | 33.24 | $33.52 | 9700 |
| 2025-12-05 | 33.21 | $33.61 | 14000 |
| 2025-12-04 | 33.16 | $33.51 | 19640 |
| 2025-12-03 | 33.13 | $33.54 | 105500 |
| 2025-12-02 | 33.08 | $33.42 | 66844 |
| 2025-12-01 | 33.05 | $33.36 | 21222 |
| 2025-11-28 | 33.01 | $33.46 | 7216 |
| 2025-11-26 | 32.97 | $33.35 | 7216 |
| 2025-11-25 | 32.93 | $33.17 | 31440 |
| 2025-11-24 | 32.90 | $32.94 | 25800 |
| 2025-11-21 | 32.90 | $32.56 | 4300 |
| 2025-11-20 | 32.93 | $32.40 | 54740 |
| 2025-11-19 | 32.99 | $32.72 | 5340 |
| 2025-11-18 | 33.02 | $32.62 | 7843 |
| 2025-11-17 | 33.06 | $32.77 | 9600 |
| 2025-11-14 | 33.09 | $32.97 | 22747 |
| 2025-11-13 | 33.10 | $33.06 | 182600 |
| 2025-11-12 | 33.10 | $33.41 | 15800 |
| 2025-11-11 | 33.07 | $33.35 | 9131 |
| 2025-11-10 | 33.04 | $33.32 | 26500 |
| 2025-11-07 | 33.01 | $32.95 | 60249 |
| 2025-11-06 | 33.02 | $32.98 | 11441 |
| 2025-11-05 | 33.03 | $33.20 | 11200 |
| 2025-11-04 | 33.01 | $33.10 | 6567 |
| 2025-11-03 | 33.00 | $33.33 | 6800 |
| 2025-10-31 | 32.96 | $33.30 | 9000 |
| 2025-10-30 | 32.93 | $33.18 | 15840 |
| 2025-10-29 | 32.90 | $33.36 | 17539 |
| 2025-10-28 | 32.85 | $33.39 | 9002 |
| 2025-10-27 | 32.79 | $33.35 | 5107 |
| 2025-10-24 | 32.74 | $33.10 | 11719 |
| 2025-10-23 | 32.70 | $32.91 | 6800 |
| 2025-10-22 | 32.68 | $32.80 | 16119 |
| 2025-10-21 | 32.66 | $32.70 | 7000 |
| 2025-10-20 | 32.66 | $32.94 | 7000 |
| 2025-10-17 | 32.63 | $32.67 | 12300 |
| 2025-10-16 | 32.62 | $32.60 | 5137 |
| 2025-10-15 | 32.63 | $32.69 | 36300 |
| 2025-10-14 | 32.62 | $32.61 | 189500 |
| 2025-10-13 | 32.62 | $32.62 | 39700 |
| 2025-10-10 | 32.62 | $32.35 | 19500 |
| 2025-10-09 | 32.65 | $32.90 | 5413 |
| 2025-10-08 | 32.62 | $32.93 | 6306 |
| 2025-10-07 | 32.59 | $32.81 | 33500 |
| 2025-10-06 | 32.57 | $32.90 | 14512 |
| 2025-10-03 | 32.53 | $32.81 | 13242 |
| 2025-10-02 | 32.50 | $32.77 | 42400 |
| 2025-10-01 | 32.48 | $32.78 | 20500 |
| 2025-09-30 | 32.44 | $32.72 | 10738 |
| 2025-09-29 | 32.41 | $32.69 | 16600 |
| 2025-09-26 | 32.38 | $32.66 | 7448 |
| 2025-09-25 | 32.36 | $32.55 | 12800 |
| 2025-09-24 | 32.34 | $32.61 | 6931 |
| 2025-09-23 | 32.31 | $32.60 | 7000 |
| 2025-09-22 | 32.28 | $32.61 | 22611 |
| 2025-09-19 | 32.24 | $32.59 | 9837 |
| 2025-09-18 | 32.20 | $32.51 | 29800 |
| 2025-09-17 | 32.17 | $32.48 | 76022 |
| 2025-09-16 | 32.14 | $32.43 | 44800 |
| 2025-09-15 | 32.11 | $32.47 | 22320 |
| 2025-09-12 | 32.07 | $32.44 | 9300 |
| 2025-09-11 | 32.03 | $32.38 | 6731 |
| 2025-09-10 | 31.99 | $32.31 | 2640 |
| 2025-09-09 | 31.96 | $32.28 | 3440 |
| 2025-09-08 | 31.93 | $32.19 | 16100 |
| 2025-09-05 | 31.90 | $32.09 | 4700 |
| 2025-09-04 | 31.88 | $32.17 | 10133 |
| 2025-09-03 | 31.85 | $31.99 | 8503 |
| 2025-09-02 | 31.84 | $31.89 | 3140 |
| 2025-08-29 | 31.83 | $32.01 | 1700 |
| 2025-08-28 | 31.81 | $32.08 | 43310 |
| 2025-08-27 | 31.78 | $32.07 | 2700 |
| 2025-08-26 | 31.75 | $31.99 | 4215 |
| 2025-08-25 | 31.73 | $31.96 | 21400 |
| 2025-08-22 | 31.70 | $32.00 | 14217 |
| 2025-08-21 | 31.67 | $31.69 | 34300 |
| 2025-08-20 | 31.67 | $31.82 | 2402 |
| 2025-08-19 | 31.65 | $31.80 | 8900 |
| 2025-08-18 | 31.64 | $31.94 | 4909 |
| 2025-08-15 | 31.61 | $31.91 | 1638 |
| 2025-08-14 | 31.57 | $31.96 | 72800 |
| 2025-08-13 | 31.53 | $31.90 | 3.8M |
| 2025-08-12 | 31.50 | $31.87 | 7600 |
| 2025-08-11 | 31.46 | $31.61 | 17800 |
| 2025-08-08 | 31.44 | $31.74 | 18600 |
| 2025-08-07 | 31.41 | $31.54 | 59500 |
| 2025-08-06 | 31.39 | $31.57 | 13439 |
| 2025-08-05 | 31.38 | $31.44 | 15946 |
| 2025-08-04 | 31.37 | $31.54 | 14439 |
| 2025-08-01 | 31.35 | $31.22 | 24724 |
| 2025-07-31 | 31.37 | $31.52 | 15700 |
| 2025-07-30 | 31.35 | $31.58 | 26130 |
| 2025-07-29 | 31.33 | $31.61 | 10500 |
| 2025-07-28 | 31.30 | $31.65 | 10000 |
| 2025-07-25 | 31.26 | $31.65 | 8706 |
| 2025-07-24 | 31.22 | $31.59 | 4400 |
| 2025-07-23 | 31.18 | $31.54 | 12500 |
| 2025-07-22 | 31.14 | $31.38 | 9400 |
| 2025-07-21 | 31.11 | $31.35 | 12700 |
| 2025-07-18 | 31.09 | $31.37 | 6939 |
| 2025-07-17 | 31.06 | $31.33 | 7720 |
| 2025-07-16 | 31.03 | $31.25 | 167800 |
| 2025-07-15 | 31.01 | $31.21 | 29041 |
| 2025-07-14 | 30.99 | $31.23 | 1.0M |
| 2025-07-11 | 30.96 | $31.24 | 13608 |
| 2025-07-10 | 30.93 | $31.23 | 18900 |
| 2025-07-09 | 30.90 | $31.18 | 14044 |
| 2025-07-08 | 30.87 | $31.08 | 27700 |
| 2025-07-07 | 30.85 | $31.06 | 19547 |
| 2025-07-03 | 30.83 | $31.23 | 16300 |
| 2025-07-02 | 30.78 | $31.08 | 51825 |
| 2025-07-01 | 30.75 | $31.00 | 46142 |
| 2025-06-30 | 30.73 | $31.01 | 31605 |
| 2025-06-27 | 30.70 | $31.04 | 2802 |
| 2025-06-26 | 30.66 | $31.04 | 6530 |
| 2025-06-25 | 30.62 | $30.96 | 15046 |
| 2025-06-24 | 30.58 | $30.97 | 20138 |
| 2025-06-23 | 30.54 | $30.84 | 8643 |
| 2025-06-20 | 30.51 | $30.74 | 7800 |
| 2025-06-18 | 30.49 | $30.71 | 5132 |
| 2025-06-17 | 30.46 | $30.70 | 20944 |
| 2025-06-16 | 30.44 | $30.75 | 14400 |
| 2025-06-13 | 30.41 | $30.58 | 14300 |
| 2025-06-12 | 30.39 | $30.73 | 12800 |
| 2025-06-11 | 30.35 | $30.70 | 24648 |
| 2025-06-10 | 30.32 | $30.74 | 16433 |
| 2025-06-09 | 30.27 | $30.74 | 9046 |
| 2025-06-06 | 30.22 | $30.69 | 27648 |
| 2025-06-05 | 30.17 | $30.52 | 10211 |
| 2025-06-04 | 30.14 | $30.54 | 11425 |
| 2025-06-03 | 30.10 | $30.55 | 14421 |
| 2025-06-02 | 30.05 | $30.42 | 7319 |
| 2025-05-30 | 30.01 | $30.38 | 10344 |
| 2025-05-29 | 29.97 | $30.37 | 11000 |
| 2025-05-28 | 29.93 | $30.33 | 28448 |
| 2025-05-27 | 29.88 | $30.34 | 8234 |
| 2025-05-23 | 29.84 | $30.01 | 19500 |
| 2025-05-22 | 29.82 | $30.10 | 17149 |
| 2025-05-21 | 29.79 | $30.11 | 9400 |
| 2025-05-20 | 29.75 | $30.38 | 9121 |
| 2025-05-19 | 29.69 | $30.38 | 15310 |
| 2025-05-16 | 29.62 | $30.38 | 15000 |
| 2025-05-15 | 29.54 | $30.24 | 22500 |
| 2025-05-14 | 29.46 | $30.25 | 32600 |
| 2025-05-13 | 29.38 | $30.18 | 23000 |
| 2025-05-12 | 29.29 | $30.07 | 38915 |
| 2025-05-09 | 29.21 | $29.52 | 34100 |
| 2025-05-08 | 29.18 | $29.56 | 16117 |
| 2025-05-07 | 29.14 | $29.52 | 33900 |
| 2025-05-06 | 29.10 | $29.44 | 17837 |
| 2025-05-05 | 29.06 | $29.49 | 36900 |
| 2025-05-02 | 29.02 | $29.58 | 27300 |
| 2025-05-01 | 28.96 | $29.41 | 12800 |
| 2025-04-30 | 28.91 | $29.23 | 46500 |
| 2025-04-29 | 28.88 | $29.28 | 31600 |
| 2025-04-28 | 28.84 | $29.12 | 30545 |
| 2025-04-25 | 28.81 | $29.10 | 17100 |
| 2025-04-24 | 28.77 | $29.04 | 38100 |
| 2025-04-23 | 28.75 | $28.70 | 20000 |
| 2025-04-22 | 28.75 | $28.47 | 12300 |
| 2025-04-21 | 28.78 | $28.05 | 143713 |
| 2025-04-17 | 28.86 | $28.46 | 20200 |
| 2025-04-16 | 28.90 | $28.34 | 33340 |
| 2025-04-15 | 28.96 | $28.76 | 15100 |
| 2025-04-14 | 28.98 | $28.81 | 33045 |
| 2025-04-11 | 29.00 | $28.57 | 63500 |
| 2025-04-10 | 29.04 | $28.37 | 161800 |
| 2025-04-09 | 29.11 | $28.81 | 250938 |
| 2025-04-08 | 29.15 | $27.41 | 47544 |
| 2025-04-07 | 29.33 | $27.80 | 231901 |
| 2025-04-04 | 29.49 | $27.76 | 43100 |
| 2025-04-03 | 29.67 | $28.77 | 31700 |
| 2025-04-02 | 29.77 | $29.44 | 28400 |
| 2025-04-01 | 29.80 | $29.36 | 73300 |
| 2025-03-31 | 29.85 | $29.32 | 159737 |
| 2025-03-28 | 29.90 | $29.27 | 10800 |
| 2025-03-27 | 29.97 | $29.63 | 20700 |
| 2025-03-26 | 30.01 | $29.69 | 23300 |
| 2025-03-25 | 30.04 | $29.98 | 20115 |
| 2025-03-24 | 30.05 | $30.00 | 7424 |
| 2025-03-21 | 30.05 | $29.61 | 5400 |
| 2025-03-20 | 30.10 | $29.59 | 38324 |
| 2025-03-19 | 30.15 | $29.73 | 20119 |
| 2025-03-18 | 30.19 | $29.56 | 12000 |
| 2025-03-17 | 30.26 | $29.77 | 14000 |
| 2025-03-14 | 30.31 | $29.61 | 30200 |
| 2025-03-13 | 30.39 | $29.35 | 81249 |
| 2025-03-12 | 30.49 | $29.63 | 3.9M |
| 2025-03-11 | 30.59 | $29.62 | 63800 |
| 2025-03-10 | 30.69 | $29.74 | 170406 |
| 2025-03-07 | 30.79 | $30.23 | 35500 |
| 2025-03-06 | 30.85 | $30.12 | 14431 |
| 2025-03-05 | 30.92 | $30.50 | 55403 |
| 2025-03-04 | 30.97 | $30.24 | 53900 |
| 2025-03-03 | 31.04 | $30.50 | 24930 |
| 2025-02-28 | 31.10 | $30.89 | 63300 |
| 2025-02-27 | 31.12 | $30.60 | 10116 |
| 2025-02-26 | 31.18 | $30.92 | 10000 |
| 2025-02-25 | 31.20 | $30.93 | 966112 |
| 2025-02-24 | 31.23 | $31.03 | 9334 |
| 2025-02-21 | 31.25 | $31.15 | 14400 |
| 2025-02-20 | 31.27 | $31.52 | 10123 |
| 2025-02-19 | 31.24 | $31.53 | 3209 |
| 2025-02-18 | 31.21 | $31.45 | 9000 |
| 2025-02-14 | 31.18 | $31.44 | 5821 |
| 2025-02-13 | 31.16 | $31.45 | 16849 |
| 2025-02-12 | 31.12 | $31.26 | 147400 |
| 2025-02-11 | 31.11 | $31.26 | 3235 |
| 2025-02-10 | 31.09 | $31.26 | 6500 |
| 2025-02-07 | 31.08 | $31.12 | 10431 |
| 2025-02-06 | 31.07 | $31.28 | 19533 |
| 2025-02-05 | 31.05 | $31.19 | 2500 |
| 2025-02-04 | 31.04 | $31.12 | 8300 |
| 2025-02-03 | 31.03 | $31.01 | 9147 |
| 2025-01-31 | 31.03 | $31.12 | 12634 |
| 2025-01-30 | 31.02 | $31.20 | 1700 |
| 2025-01-29 | 31.00 | $31.11 | 500 |
| 2025-01-28 | 30.99 | $31.17 | 13000 |
| 2025-01-27 | 30.97 | $30.97 | 405943 |
| 2025-01-24 | 30.97 | $31.28 | 11600 |
| 2025-01-23 | 30.93 | $31.30 | 13904 |
| 2025-01-22 | 30.90 | $31.18 | 68005 |
| 2025-01-21 | 30.87 | $31.09 | 20915 |
| 2025-01-17 | 30.84 | $30.95 | 16900 |
| 2025-01-16 | 30.83 | $30.79 | 11235 |
| 2025-01-15 | 30.84 | $30.81 | 9300 |
| 2025-01-14 | 30.84 | $30.43 | 6708 |
| 2025-01-13 | 30.88 | $30.42 | 6235 |
| 2025-01-10 | 30.93 | $30.41 | 32712 |
| 2025-01-08 | 30.99 | $30.68 | 7800 |
| 2025-01-07 | 31.02 | $30.68 | 10242 |
| 2025-01-06 | 31.05 | $30.83 | 15000 |
| 2025-01-03 | 31.08 | $30.72 | 12300 |
| 2025-01-02 | 31.11 | $30.51 | 30448 |
| 2024-12-31 | 31.18 | $30.54 | 10716 |
| 2024-12-30 | 31.24 | $30.73 | 12600 |
| 2024-12-27 | 31.30 | $31.26 | 13345 |
| 2024-12-26 | 31.30 | $31.61 | 9749 |
| 2024-12-24 | 31.27 | $31.56 | 2903 |
| 2024-12-23 | 31.24 | $31.28 | 317600 |
| 2024-12-20 | 31.24 | $31.07 | 29419 |
| 2024-12-19 | 31.25 | $30.82 | 1.5M |
| 2024-12-18 | 31.30 | $30.86 | 16525 |
| 2024-12-17 | 31.34 | $31.50 | 27343 |
| 2024-12-16 | 31.33 | $31.63 | 8046 |
| 2024-12-13 | 31.30 | $31.54 | 59000 |
| 2024-12-12 | 31.27 | $31.53 | 22806 |
| 2024-12-11 | 31.24 | $31.61 | 7435 |
| 2024-12-10 | 31.21 | $31.40 | 18026 |
| 2024-12-09 | 31.18 | $31.47 | 6404 |
| 2024-12-06 | 31.15 | $31.60 | 12302 |
| 2024-12-05 | 31.11 | $31.50 | 8034 |
| 2024-12-04 | 31.07 | $31.52 | 45440 |
| 2024-12-03 | 31.02 | $31.40 | 5100 |
| 2024-12-02 | 30.98 | $31.40 | 15300 |
| 2024-11-29 | 30.93 | $31.40 | 32200 |
| 2024-11-27 | 30.89 | $31.23 | 6500 |
| 2024-11-26 | 30.85 | $31.25 | 8307 |
| 2024-11-25 | 30.81 | $31.16 | 14144 |
| 2024-11-22 | 30.77 | $31.09 | 47500 |
| 2024-11-21 | 30.74 | $31.02 | 9500 |
| 2024-11-20 | 30.71 | $30.87 | 10205 |
| 2024-11-19 | 30.69 | $30.85 | 17223 |
| 2024-11-18 | 30.67 | $30.78 | 30104 |
| 2024-11-15 | 30.66 | $30.70 | 10000 |
| 2024-11-14 | 30.66 | $30.97 | 22100 |
| 2024-11-13 | 30.62 | $31.04 | 27048 |
| 2024-11-12 | 30.58 | $31.04 | 1737 |
| 2024-11-11 | 30.53 | $31.06 | 1407 |
| 2024-11-08 | 30.48 | $31.05 | 5438 |
| 2024-11-07 | 30.42 | $31.00 | 13546 |
| 2024-11-06 | 30.36 | $30.82 | 7443 |
| 2024-11-05 | 30.31 | $30.32 | 15600 |
| 2024-11-04 | 30.30 | $30.10 | 1.6M |
| 2024-11-01 | 30.33 | $30.19 | 11225 |
| 2024-10-31 | 30.34 | $30.12 | 11304 |
| 2024-10-30 | 30.36 | $30.48 | 18500 |
| 2024-10-29 | 30.35 | $30.54 | 6621 |
| 2024-10-28 | 30.33 | $30.49 | 14500 |
| 2024-10-25 | 30.31 | $30.44 | 6839 |
| 2024-10-24 | 30.30 | $30.44 | 3020 |
| 2024-10-23 | 30.29 | $30.38 | 2300 |
| 2024-10-22 | 30.28 | $30.57 | 8622 |
| 2024-10-21 | 30.25 | $30.58 | 8900 |
| 2024-10-18 | 30.21 | $30.60 | 7409 |
| 2024-10-17 | 30.17 | $30.50 | 1313 |
| 2024-10-16 | 30.14 | $30.51 | 8300 |
| 2024-10-15 | 30.10 | $30.43 | 9022 |
| 2024-10-14 | 30.06 | $30.56 | 4646 |
| 2024-10-11 | 30.01 | $30.44 | 2939 |
| 2024-10-10 | 29.96 | $30.28 | 3500 |
| 2024-10-09 | 29.93 | $30.34 | 14604 |
| 2024-10-08 | 29.89 | $30.22 | 1500 |
| 2024-10-07 | 29.85 | $30.06 | 180800 |
| 2024-10-04 | 29.83 | $30.20 | 2408 |
| 2024-10-03 | 29.79 | $30.03 | 25546 |
| 2024-10-02 | 29.77 | $30.10 | 9300 |
| 2024-10-01 | 29.73 | $30.08 | 44500 |
| 2024-09-30 | 29.69 | $30.26 | 13240 |
| 2024-09-27 | 29.64 | $30.12 | 1335 |
| 2024-09-26 | 29.58 | $30.14 | 1700 |
| 2024-09-25 | 29.53 | $30.03 | 4611 |
| 2024-09-24 | 29.47 | $30.10 | 2400 |
| 2024-09-23 | 29.41 | $30.05 | 117500 |
| 2024-09-20 | 29.34 | $29.87 | 6634 |
| 2024-09-19 | 29.28 | $29.95 | 1300 |
| 2024-09-18 | 29.21 | $29.51 | 1103 |
| 2024-09-17 | 29.18 | $29.58 | 17307 |
| 2024-09-16 | 29.14 | $29.53 | 5200 |
| 2024-09-13 | 29.10 | $29.49 | 10432 |
| 2024-09-12 | 29.06 | $29.35 | 1818 |
| 2024-09-11 | 29.03 | $29.17 | 13700 |
| 2024-09-10 | 29.01 | $28.92 | 38400 |
| 2024-09-09 | 29.02 | $28.77 | 3643 |
| 2024-09-06 | 29.05 | $28.54 | 3325 |
| 2024-09-05 | 29.10 | $28.93 | 10200 |
| 2024-09-04 | 29.12 | $29.01 | 276100 |
| 2024-09-03 | 29.13 | $29.10 | 3700 |
| 2024-08-30 | 29.13 | $29.56 | 610 |
| 2024-08-29 | 29.09 | $29.32 | 1718 |
| 2024-08-28 | 29.06 | $29.38 | 5536 |
| 2024-08-27 | 29.03 | $29.48 | 5445 |
| 2024-08-26 | 28.98 | $29.43 | 4634 |
| 2024-08-23 | 28.93 | $29.52 | 5441 |
| 2024-08-22 | 28.87 | $29.23 | 9400 |
| 2024-08-21 | 28.83 | $29.45 | 1812 |
| 2024-08-20 | 28.77 | $29.35 | 1100 |
| 2024-08-19 | 28.71 | $29.36 | 2740 |
| 2024-08-16 | 28.64 | $29.15 | 301000 |
| 2024-08-15 | 28.59 | $29.07 | 5300 |
| 2024-08-14 | 28.53 | $28.73 | 6718 |
| 2024-08-13 | 28.51 | $28.64 | 18100 |
| 2024-08-12 | 28.50 | $28.31 | 13327 |
| 2024-08-09 | 28.52 | $28.32 | 7100 |
| 2024-08-08 | 28.54 | $28.19 | 11800 |
| 2024-08-07 | 28.58 | $27.86 | 11900 |
| 2024-08-06 | 28.66 | $28.03 | 2800 |
| 2024-08-05 | 28.72 | $27.87 | 37000 |
| 2024-08-02 | 28.81 | $28.40 | 43500 |
| 2024-08-01 | 28.85 | $28.72 | 12900 |
| 2024-07-31 | 28.87 | $28.98 | 59000 |
| 2024-07-30 | 28.86 | $28.61 | 2228 |
| 2024-07-29 | 28.88 | $28.75 | 2000 |
| 2024-07-26 | 28.90 | $28.73 | 1206 |
| 2024-07-25 | 28.91 | $28.48 | 3342 |
| 2024-07-24 | 28.96 | $28.58 | 28800 |
| 2024-07-23 | 29.00 | $29.07 | 14315 |
| 2024-07-22 | 28.99 | $29.12 | 9702 |
| 2024-07-19 | 28.98 | $28.89 | 10800 |
| 2024-07-18 | 28.99 | $29.04 | 2511 |
| 2024-07-17 | 28.98 | $29.19 | 13500 |
| 2024-07-16 | 28.96 | $29.44 | 4900 |
| 2024-07-15 | 28.91 | $29.34 | 6615 |
| 2024-07-12 | 28.86 | $29.29 | 22600 |
| 2024-07-11 | 28.82 | $29.19 | 22700 |
| 2024-07-10 | 28.78 | $29.34 | 9438 |
| 2024-07-09 | 28.72 | $29.14 | 12221 |
| 2024-07-08 | 28.68 | $29.15 | 4300 |
| 2024-07-05 | 28.63 | $29.14 | 8700 |
| 2024-07-03 | 28.57 | $28.98 | 213 |
| 2024-07-02 | 28.53 | $28.91 | 722 |
| 2024-07-01 | 28.49 | $28.76 | 15913 |
| 2024-06-28 | 28.46 | $28.67 | 6814 |
| 2024-06-27 | 28.44 | $28.83 | 8302 |
| 2024-06-26 | 28.40 | $28.81 | 1943 |
| 2024-06-25 | 28.35 | $28.74 | 1900 |
| 2024-06-24 | 28.31 | $28.66 | 4145 |
| 2024-06-21 | 28.28 | $28.73 | 1400 |
| 2024-06-20 | 28.23 | $28.76 | 2900 |
| 2024-06-18 | 28.17 | $28.82 | 5900 |
| 2024-06-17 | 28.10 | $28.76 | 21828 |
| 2024-06-14 | 28.03 | $28.52 | 100 |
| 2024-06-13 | 27.98 | $28.55 | 800 |
| 2024-06-12 | 27.92 | $28.51 | 912 |
| 2024-06-11 | 27.86 | $28.23 | 1000 |
| 2024-06-10 | 27.82 | $28.16 | 200 |
| 2024-06-07 | 27.79 | $28.12 | 2000 |
| 2024-06-06 | 27.75 | $28.12 | 200 |
| 2024-06-05 | 27.71 | $28.12 | 800 |
| 2024-06-04 | 27.67 | $27.83 | 800 |
| 2024-06-03 | 27.65 | $27.76 | 1700 |
| 2024-05-31 | 27.64 | $27.74 | 525 |
| 2024-05-30 | 27.63 | $27.57 | 12000 |
| 2024-05-29 | 27.64 | $27.72 | 341 |
| 2024-05-28 | 27.63 | $27.94 | 1000 |
| 2024-05-24 | 27.60 | $27.88 | 2900 |
| 2024-05-23 | 27.57 | $27.75 | 4100 |
| 2024-05-22 | 27.55 | $27.88 | 1019 |
| 2024-05-21 | 27.51 | $27.98 | 2500 |
| 2024-05-20 | 27.46 | $27.89 | 1149 |
| 2024-05-17 | 27.42 | $27.87 | 314100 |
| 2024-05-16 | 27.37 | $27.88 | 1512 |
| 2024-05-15 | 27.32 | $27.92 | 6500 |
| 2024-05-14 | 27.26 | $27.62 | 1026 |
| 2024-05-13 | 27.22 | $27.53 | 334 |
| 2024-05-10 | 27.18 | $27.51 | 3400 |
| 2024-05-09 | 27.15 | $27.43 | 19714 |
| 2024-05-08 | 27.12 | $27.37 | 1300 |
| 2024-05-07 | 27.09 | $27.37 | 1716 |
| 2024-05-06 | 27.06 | $27.37 | 3244 |
| 2024-05-03 | 27.03 | $27.14 | 2500 |
| 2024-05-02 | 27.02 | $26.90 | 500 |
| 2024-05-01 | 27.03 | $26.73 | 2239 |
| 2024-04-30 | 27.07 | $26.85 | 33500 |
| 2024-04-29 | 27.09 | $27.10 | 500 |
| 2024-04-26 | 27.09 | $27.06 | 7431 |
| 2024-04-25 | 27.09 | $26.85 | 8100 |
| 2024-04-24 | 27.12 | $26.97 | 249 |
| 2024-04-23 | 27.13 | $26.95 | 2400 |
| 2024-04-22 | 27.15 | $26.79 | 2000 |
| 2024-04-19 | 27.19 | $26.67 | 1903 |
| 2024-04-18 | 27.24 | $26.80 | 3323 |
| 2024-04-17 | 27.29 | $26.84 | 15711 |
| 2024-04-16 | 27.34 | $26.96 | 307 |
| 2024-04-15 | 27.38 | $27.00 | 4600 |
| 2024-04-12 | 27.42 | $27.19 | 605 |
| 2024-04-11 | 27.44 | $27.47 | 6619 |
| 2024-04-10 | 27.44 | $27.33 | 706 |
| 2024-04-09 | 27.45 | $27.49 | 8548 |
| 2024-04-08 | 27.44 | $27.46 | 4412 |
| 2024-04-05 | 27.44 | $27.47 | 280305 |
| 2024-04-04 | 27.44 | $27.27 | 9700 |
| 2024-04-03 | 27.46 | $27.47 | 329500 |
| 2024-04-02 | 27.46 | $27.45 | 7437 |
| 2024-04-01 | 27.46 | $27.58 | 394100 |
| 2024-03-28 | 27.44 | $27.64 | 100 |
| 2024-03-27 | 27.42 | $27.63 | 100 |
| 2024-03-26 | 27.40 | $27.61 | 1018 |
| 2024-03-25 | 27.38 | $27.61 | 939 |
| 2024-03-22 | 27.35 | $27.60 | 1245 |
| 2024-03-21 | 27.33 | $27.56 | 7009 |
| 2024-03-20 | 27.30 | $27.57 | 2300 |
| 2024-03-19 | 27.28 | $27.52 | 1033 |
| 2024-03-18 | 27.25 | $27.46 | 900 |
| 2024-03-15 | 27.23 | $27.40 | 6946 |
| 2024-03-14 | 27.21 | $27.44 | 100 |
| 2024-03-13 | 27.19 | $27.46 | 500 |
| 2024-03-12 | 27.16 | $27.45 | 740 |
| 2024-03-11 | 27.13 | $27.31 | 2900 |
| 2024-03-08 | 27.11 | $27.35 | 2241 |
| 2024-03-07 | 27.08 | $27.35 | 5938 |
| 2024-03-06 | 27.05 | $27.29 | 300 |
| 2024-03-05 | 27.03 | $27.23 | 4103 |
| 2024-03-04 | 27.01 | $27.34 | 8901 |
| 2024-03-01 | 26.97 | $27.34 | 4900 |
| 2024-02-29 | 26.93 | $27.27 | 5031 |
| 2024-02-28 | 26.90 | $27.18 | 711 |
| 2024-02-27 | 26.87 | $27.20 | 2200 |
| 2024-02-26 | 26.83 | $27.18 | 400 |
| 2024-02-23 | 26.80 | $27.24 | 6706 |
| 2024-02-22 | 26.75 | $27.18 | 100 |
| 2024-02-21 | 26.70 | $26.88 | 3100 |
| 2024-02-20 | 26.68 | $26.88 | 23022 |
| 2024-02-16 | 26.66 | $26.93 | 1400 |
| 2024-02-15 | 26.64 | $26.98 | 25348 |
| 2024-02-14 | 26.60 | $26.91 | 3049 |
| 2024-02-13 | 26.57 | $26.75 | 2300 |
| 2024-02-12 | 26.55 | $26.97 | 7400 |
| 2024-02-09 | 26.50 | $26.97 | 8115 |
| 2024-02-08 | 26.45 | $26.89 | 35000 |
| 2024-02-07 | 26.41 | $26.84 | 922 |
| 2024-02-06 | 26.36 | $26.70 | 900 |
| 2024-02-05 | 26.33 | $26.68 | 108 |
| 2024-02-02 | 26.29 | $26.72 | 2600 |
| 2024-02-01 | 26.24 | $26.52 | 600 |
| 2024-01-31 | 26.22 | $26.32 | 936 |
| 2024-01-30 | 26.20 | $26.57 | 4500 |
| 2024-01-29 | 26.17 | $26.62 | 7900 |
| 2024-01-26 | 26.12 | $26.45 | 1143 |
| 2024-01-25 | 26.08 | $26.45 | 1743 |
| 2024-01-24 | 26.04 | $26.38 | 100 |
| 2024-01-23 | 26.01 | $26.36 | 1838 |
| 2024-01-22 | 25.97 | $26.31 | 2200 |
| 2024-01-19 | 25.94 | $26.26 | 11200 |
| 2024-01-18 | 25.90 | $26.05 | 2019 |
| 2024-01-17 | 25.89 | $25.89 | 200 |
| 2024-01-16 | 25.89 | $25.97 | 100 |
| 2024-01-12 | 25.88 | $26.04 | 410 |
| 2024-01-11 | 25.86 | $26.02 | 1800 |
| 2024-01-10 | 25.84 | $26.02 | 89734 |
| 2024-01-09 | 25.83 | $25.93 | 200 |
| 2024-01-08 | 25.81 | $25.95 | 1400 |
| 2024-01-05 | 25.80 | $25.71 | 100 |
| 2024-01-04 | 25.81 | $25.69 | 3100 |
| 2024-01-03 | 25.82 | $25.74 | 801 |
| 2024-01-02 | 25.83 | $25.86 | 100 |
| 2023-12-29 | 25.83 | $25.96 | 2200 |
| 2023-12-28 | 25.81 | $26.02 | 5100 |
| 2023-12-27 | 25.79 | $25.99 | 2100 |
| 2023-12-26 | 25.77 | $25.99 | 1800 |
| 2023-12-22 | 25.75 | $25.98 | 100 |
| 2023-12-21 | 25.72 | $25.95 | 719 |
| 2023-12-20 | 25.70 | $25.91 | 1237 |
| 2023-12-19 | 25.68 | $25.95 | 6940 |
| 2023-12-18 | 25.65 | $25.94 | 100 |
| 2023-12-15 | 25.62 | $25.93 | 100 |
| 2023-12-14 | 25.59 | $25.91 | 101 |
| 2023-12-13 | 25.55 | $25.90 | 105 |
| 2023-12-12 | 25.52 | $25.86 | 1642 |
| 2023-12-11 | 25.48 | $25.82 | 400 |
| 2023-12-08 | 25.45 | $25.77 | 641 |
| 2023-12-07 | 25.41 | $25.70 | 105 |
| 2023-12-06 | 25.38 | $25.61 | 200 |
| 2023-12-05 | 25.36 | $25.62 | 5700 |
| 2023-12-04 | 25.33 | $25.66 | 800 |
| 2023-12-01 | 25.29 | $25.69 | 82400 |
| 2023-11-30 | 25.25 | $25.62 | 100 |
| 2023-11-29 | 25.21 | $25.61 | 2704 |
| 2023-11-28 | 25.17 | $25.63 | 6035 |
| 2023-11-27 | 25.12 | $25.57 | 123 |
| 2023-11-24 | 25.08 | $25.57 | 100 |
| 2023-11-22 | 25.02 | $25.58 | 1237 |
| 2023-11-21 | 24.97 | $25.49 | 100 |
| 2023-11-20 | 24.91 | $25.53 | 10714 |
| 2023-11-17 | 24.85 | $25.39 | 308 |
| 2023-11-16 | 24.79 | $25.36 | 20100 |
| 2023-11-15 | 24.73 | $25.33 | 4305 |
| 2023-11-14 | 24.66 | $25.27 | 900 |
| 2023-11-13 | 24.60 | $24.99 | 9519 |
| 2023-11-10 | 24.56 | $25.02 | 200 |
| 2023-11-09 | 24.51 | $24.72 | 201 |
| 2023-11-08 | 24.49 | $24.84 | 4147 |
| 2023-11-07 | 24.45 | $24.87 | 55312 |
| 2023-11-06 | 24.41 | $24.77 | 8800 |
| 2023-11-03 | 24.37 | $24.65 | 11700 |
| 2023-11-02 | 24.34 | $24.56 | 100 |
| 2023-11-01 | 24.32 | $24.24 | 100 |
| 2023-10-31 | 24.33 | $24.11 | 5700 |
| 2023-10-30 | 24.35 | $23.99 | 100 |
| 2023-10-27 | 24.39 | $23.85 | 600 |
| 2023-10-26 | 24.44 | $23.89 | 11300 |
| 2023-10-25 | 24.50 | $24.11 | 32145 |
| 2023-10-24 | 24.54 | $24.30 | 539 |
| 2023-10-23 | 24.57 | $24.18 | 632 |
| 2023-10-20 | 24.61 | $24.23 | 100 |
| 2023-10-19 | 24.65 | $24.39 | 8432 |
| 2023-10-18 | 24.68 | $24.55 | 138 |
| 2023-10-17 | 24.69 | $24.73 | 407 |
| 2023-10-16 | 24.69 | $24.76 | 3826 |
| 2023-10-13 | 24.68 | $24.54 | 6542 |
| 2023-10-12 | 24.69 | $24.62 | 336607 |
| 2023-10-11 | 24.70 | $24.70 | 36732 |
| 2023-10-10 | 24.70 | $24.63 | 72700 |
| 2023-10-09 | 24.71 | $24.59 | 23548 |
| 2023-10-06 | 24.72 | $24.50 | 1507 |
| 2023-10-05 | 24.75 | $24.34 | 2900 |
| 2023-10-04 | 24.79 | $24.34 | 11539 |
| 2023-10-03 | 24.84 | $24.24 | 102 |
| 2023-10-02 | 24.90 | $24.44 | 1800 |
| 2023-09-29 | 24.95 | $24.47 | 2600 |
| 2023-09-28 | 25.00 | $24.51 | 4821 |
| 2023-09-27 | 25.05 | $24.41 | 3200 |
| 2023-09-26 | 25.12 | $24.38 | 65200 |
| 2023-09-25 | 25.20 | $24.67 | 2300 |
| 2023-09-22 | 25.25 | $24.63 | 1300 |
| 2023-09-21 | 25.32 | $24.70 | 6900 |
| 2023-09-20 | 25.38 | $25.08 | 5700 |
| 2023-09-19 | 25.41 | $25.32 | 848 |
| 2023-09-18 | 25.42 | $25.34 | 1026 |
| 2023-09-15 | 25.43 | $25.36 | 815 |
| 2023-09-14 | 25.44 | $25.66 | 10113 |
| 2023-09-13 | 25.42 | $25.39 | 1700 |
| 2023-09-12 | 25.42 | $25.40 | 100 |
| 2023-09-11 | 25.42 | $25.52 | 1600 |
| 2023-09-08 | 25.41 | $25.37 | 3400 |
| 2023-09-07 | 25.41 | $25.34 | 1917 |
| 2023-09-06 | 25.42 | $25.42 | 133 |
| 2023-09-05 | 25.42 | $25.59 | 216 |
| 2023-09-01 | 25.40 | $25.64 | 11208 |
| 2023-08-31 | 25.38 | $25.64 | 200 |
| 2023-08-30 | 25.35 | $25.66 | 7400 |
| 2023-08-29 | 25.32 | $25.60 | 31031 |
| 2023-08-28 | 25.29 | $25.26 | 59441 |
| 2023-08-25 | 25.29 | $25.18 | 32300 |
| 2023-08-24 | 25.30 | $25.06 | 25100 |
| 2023-08-23 | 25.33 | $25.26 | 1708 |
| 2023-08-22 | 25.34 | $25.06 | 5000 |
| 2023-08-21 | 25.37 | $25.08 | 3700 |
| 2023-08-18 | 25.40 | $24.98 | 14147 |
| 2023-08-17 | 25.44 | $25.02 | 222300 |
| 2023-08-16 | 25.48 | $25.15 | 1200 |
| 2023-08-15 | 25.52 | $25.32 | 1000 |
| 2023-08-14 | 25.54 | $25.51 | 1700 |
| 2023-08-11 | 25.54 | $25.41 | 11200 |
| 2023-08-10 | 25.56 | $25.43 | 800 |
| 2023-08-09 | 25.57 | $25.43 | 531 |
| 2023-08-08 | 25.59 | $25.55 | 1409 |
| 2023-08-07 | 25.59 | $25.62 | 400 |
| 2023-08-04 | 25.59 | $25.44 | 17722 |
| 2023-08-03 | 25.60 | $25.55 | 29300 |
| 2023-08-02 | 25.61 | $25.57 | 436403 |
| 2023-08-01 | 25.61 | $25.80 | 8000 |
| 2023-07-31 | 25.59 | $25.81 | 2017 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.68
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.25
Average
29.91
Maximum
34.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.68 | $34.43 | 47300 |
| 2026-07-22 | 34.70 | $34.75 | 21307 |
| 2026-07-21 | 34.69 | $34.74 | 6228 |
| 2026-07-20 | 34.67 | $34.53 | 8206 |
| 2026-07-17 | 34.68 | $34.59 | 48910 |
| 2026-07-16 | 34.68 | $34.78 | 7900 |
| 2026-07-15 | 34.66 | $34.90 | 9600 |
| 2026-07-14 | 34.63 | $34.82 | 30542 |
| 2026-07-13 | 34.60 | $34.73 | 8507 |
| 2026-07-10 | 34.58 | $34.86 | 15346 |
| 2026-07-09 | 34.55 | $34.75 | 22700 |
| 2026-07-08 | 34.52 | $34.61 | 8800 |
| 2026-07-07 | 34.50 | $34.66 | 16000 |
| 2026-07-06 | 34.48 | $34.76 | 2900 |
| 2026-07-02 | 34.45 | $34.60 | 13542 |
| 2026-07-01 | 34.43 | $34.61 | 31900 |
| 2026-06-30 | 34.41 | $34.63 | 11210 |
| 2026-06-29 | 34.39 | $34.46 | 8300 |
| 2026-06-26 | 34.39 | $34.28 | 120900 |
| 2026-06-25 | 34.40 | $34.26 | 10444 |
| 2026-06-24 | 34.42 | $34.31 | 13803 |
| 2026-06-23 | 34.44 | $34.33 | 17200 |
| 2026-06-22 | 34.45 | $34.49 | 16030 |
| 2026-06-18 | 34.45 | $34.57 | 4900 |
| 2026-06-17 | 34.44 | $34.43 | 5745 |
| 2026-06-16 | 34.44 | $34.54 | 12732 |
| 2026-06-15 | 34.43 | $34.61 | 11900 |
| 2026-06-12 | 34.41 | $34.39 | 25413 |
| 2026-06-11 | 34.41 | $34.30 | 57824 |
| 2026-06-10 | 34.43 | $34.06 | 37200 |
| 2026-06-09 | 34.46 | $34.26 | 228449 |
| 2026-06-08 | 34.48 | $34.35 | 10300 |
| 2026-06-05 | 34.49 | $34.30 | 6610 |
| 2026-06-04 | 34.50 | $34.61 | 9800 |
| 2026-06-03 | 34.48 | $34.58 | 6229 |
| 2026-06-02 | 34.46 | $34.63 | 14119 |
| 2026-06-01 | 34.43 | $34.63 | 30700 |
| 2026-05-29 | 34.40 | $34.60 | 6825 |
| 2026-05-28 | 34.37 | $34.54 | 53900 |
| 2026-05-27 | 34.34 | $34.52 | 89747 |
| 2026-05-26 | 34.31 | $34.49 | 12800 |
| 2026-05-22 | 34.28 | $34.48 | 6900 |
| 2026-05-21 | 34.24 | $34.43 | 12613 |
| 2026-05-20 | 34.21 | $34.37 | 14100 |
| 2026-05-19 | 34.18 | $34.27 | 102226 |
| 2026-05-18 | 34.16 | $34.30 | 103300 |
| 2026-05-15 | 34.13 | $34.33 | 7306 |
| 2026-05-14 | 34.09 | $34.42 | 4120 |
| 2026-05-13 | 34.04 | $34.31 | 15200 |
| 2026-05-12 | 33.99 | $34.28 | 8817 |
| 2026-05-11 | 33.95 | $34.27 | 9000 |
| 2026-05-08 | 33.90 | $34.25 | 84000 |
| 2026-05-07 | 33.84 | $34.16 | 10700 |
| 2026-05-06 | 33.79 | $34.16 | 34438 |
| 2026-05-05 | 33.72 | $34.05 | 2729 |
| 2026-05-04 | 33.67 | $33.93 | 10000 |
| 2026-05-01 | 33.61 | $33.99 | 10000 |
| 2026-04-30 | 33.54 | $33.95 | 56500 |
| 2026-04-29 | 33.47 | $33.71 | 4104 |
| 2026-04-28 | 33.41 | $33.71 | 7200 |
| 2026-04-27 | 33.34 | $33.82 | 13704 |
| 2026-04-24 | 33.25 | $33.77 | 4300 |
| 2026-04-23 | 33.15 | $33.66 | 12200 |
| 2026-04-22 | 33.07 | $33.70 | 44600 |
| 2026-04-21 | 32.97 | $33.49 | 78606 |
| 2026-04-20 | 32.88 | $33.59 | 15800 |
| 2026-04-17 | 32.78 | $33.63 | 7800 |
| 2026-04-16 | 32.67 | $33.44 | 3620 |
| 2026-04-15 | 32.57 | $33.40 | 7200 |
| 2026-04-14 | 32.47 | $33.22 | 61024 |
| 2026-04-13 | 32.39 | $32.97 | 61500 |
| 2026-04-10 | 32.33 | $32.77 | 22700 |
| 2026-04-09 | 32.28 | $32.83 | 39900 |
| 2026-04-08 | 32.24 | $32.74 | 9223 |
| 2026-04-07 | 32.20 | $32.28 | 15340 |
| 2026-04-06 | 32.21 | $32.25 | 3900 |
| 2026-04-02 | 32.23 | $32.20 | 21624 |
| 2026-04-01 | 32.25 | $32.14 | 74900 |
| 2026-03-31 | 32.29 | $32.04 | 12000 |
| 2026-03-30 | 32.34 | $31.70 | 11400 |
| 2026-03-27 | 32.43 | $31.80 | 6700 |
| 2026-03-26 | 32.52 | $32.01 | 27310 |
| 2026-03-25 | 32.59 | $32.33 | 9122 |
| 2026-03-24 | 32.65 | $32.22 | 6700 |
| 2026-03-23 | 32.71 | $32.31 | 9400 |
| 2026-03-20 | 32.78 | $32.16 | 11924 |
| 2026-03-19 | 32.86 | $32.39 | 29605 |
| 2026-03-18 | 32.92 | $32.49 | 4530 |
| 2026-03-17 | 32.98 | $32.77 | 68332 |
| 2026-03-16 | 33.02 | $32.54 | 118524 |
| 2026-03-13 | 33.08 | $32.56 | 8200 |
| 2026-03-12 | 33.14 | $32.69 | 4237 |
| 2026-03-11 | 33.19 | $33.00 | 2300 |
| 2026-03-10 | 33.22 | $33.05 | 5931 |
| 2026-03-09 | 33.24 | $33.05 | 6737 |
| 2026-03-06 | 33.26 | $32.90 | 35300 |
| 2026-03-05 | 33.31 | $33.14 | 19411 |
| 2026-03-04 | 33.32 | $33.28 | 2612 |
| 2026-03-03 | 33.33 | $33.12 | 4732 |
| 2026-03-02 | 33.35 | $33.36 | 6945 |
| 2026-02-27 | 33.35 | $33.36 | 18415 |
| 2026-02-26 | 33.35 | $33.44 | 4038 |
| 2026-02-25 | 33.35 | $33.57 | 6800 |
| 2026-02-24 | 33.33 | $33.32 | 6612 |
| 2026-02-23 | 33.34 | $33.19 | 12100 |
| 2026-02-20 | 33.36 | $33.43 | 27526 |
| 2026-02-19 | 33.36 | $33.25 | 9100 |
| 2026-02-18 | 33.37 | $33.30 | 16619 |
| 2026-02-17 | 33.38 | $33.15 | 15200 |
| 2026-02-13 | 33.40 | $33.13 | 10148 |
| 2026-02-12 | 33.43 | $33.16 | 8132 |
| 2026-02-11 | 33.46 | $33.56 | 19200 |
| 2026-02-10 | 33.44 | $33.53 | 13534 |
| 2026-02-09 | 33.43 | $33.63 | 11716 |
| 2026-02-06 | 33.41 | $33.52 | 14531 |
| 2026-02-05 | 33.40 | $33.02 | 27513 |
| 2026-02-04 | 33.44 | $33.29 | 38200 |
| 2026-02-03 | 33.46 | $33.41 | 15200 |
| 2026-02-02 | 33.46 | $33.64 | 1000 |
| 2026-01-30 | 33.44 | $33.46 | 6947 |
| 2026-01-29 | 33.43 | $33.55 | 19802 |
| 2026-01-28 | 33.41 | $33.60 | 14146 |
| 2026-01-27 | 33.39 | $33.62 | 13300 |
| 2026-01-26 | 33.36 | $33.49 | 11700 |
| 2026-01-23 | 33.35 | $33.36 | 31810 |
| 2026-01-22 | 33.35 | $33.36 | 7800 |
| 2026-01-21 | 33.35 | $33.23 | 56100 |
| 2026-01-20 | 33.36 | $32.95 | 21300 |
| 2026-01-16 | 33.40 | $33.46 | 11116 |
| 2026-01-15 | 33.39 | $33.45 | 16900 |
| 2026-01-14 | 33.39 | $33.38 | 20400 |
| 2026-01-13 | 33.39 | $33.52 | 9300 |
| 2026-01-12 | 33.37 | $33.60 | 3900 |
| 2026-01-09 | 33.35 | $33.56 | 13900 |
| 2026-01-08 | 33.33 | $33.35 | 33926 |
| 2026-01-07 | 33.33 | $33.35 | 1519 |
| 2026-01-06 | 33.34 | $33.43 | 10400 |
| 2026-01-05 | 33.33 | $33.25 | 17200 |
| 2026-01-02 | 33.35 | $33.11 | 26800 |
| 2025-12-31 | 33.38 | $33.07 | 42300 |
| 2025-12-30 | 33.42 | $33.29 | 13400 |
| 2025-12-29 | 33.43 | $33.32 | 11527 |
| 2025-12-26 | 33.44 | $33.49 | 12200 |
| 2025-12-24 | 33.44 | $33.46 | 3600 |
| 2025-12-23 | 33.44 | $33.35 | 5800 |
| 2025-12-22 | 33.44 | $33.62 | 20340 |
| 2025-12-19 | 33.42 | $33.47 | 42629 |
| 2025-12-18 | 33.40 | $33.23 | 10849 |
| 2025-12-17 | 33.41 | $33.06 | 28416 |
| 2025-12-16 | 33.43 | $33.38 | 16169 |
| 2025-12-15 | 33.41 | $33.43 | 16200 |
| 2025-12-12 | 33.39 | $33.43 | 10000 |
| 2025-12-11 | 33.37 | $33.74 | 13245 |
| 2025-12-10 | 33.32 | $33.63 | 13830 |
| 2025-12-09 | 33.27 | $33.45 | 3100 |
| 2025-12-08 | 33.24 | $33.52 | 9700 |
| 2025-12-05 | 33.21 | $33.61 | 14000 |
| 2025-12-04 | 33.16 | $33.51 | 19640 |
| 2025-12-03 | 33.12 | $33.54 | 105500 |
| 2025-12-02 | 33.07 | $33.42 | 66844 |
| 2025-12-01 | 33.03 | $33.36 | 21222 |
| 2025-11-28 | 33.00 | $33.46 | 7216 |
| 2025-11-26 | 32.96 | $33.35 | 7216 |
| 2025-11-25 | 32.93 | $33.17 | 31440 |
| 2025-11-24 | 32.92 | $32.94 | 25800 |
| 2025-11-21 | 32.93 | $32.56 | 4300 |
| 2025-11-20 | 32.98 | $32.40 | 54740 |
| 2025-11-19 | 33.05 | $32.72 | 5340 |
| 2025-11-18 | 33.09 | $32.62 | 7843 |
| 2025-11-17 | 33.14 | $32.77 | 9600 |
| 2025-11-14 | 33.17 | $32.97 | 22747 |
| 2025-11-13 | 33.19 | $33.06 | 182600 |
| 2025-11-12 | 33.19 | $33.41 | 15800 |
| 2025-11-11 | 33.16 | $33.35 | 9131 |
| 2025-11-10 | 33.13 | $33.32 | 26500 |
| 2025-11-07 | 33.10 | $32.95 | 60249 |
| 2025-11-06 | 33.10 | $32.98 | 11441 |
| 2025-11-05 | 33.09 | $33.20 | 11200 |
| 2025-11-04 | 33.07 | $33.10 | 6567 |
| 2025-11-03 | 33.05 | $33.33 | 6800 |
| 2025-10-31 | 33.01 | $33.30 | 9000 |
| 2025-10-30 | 32.97 | $33.18 | 15840 |
| 2025-10-29 | 32.94 | $33.36 | 17539 |
| 2025-10-28 | 32.89 | $33.39 | 9002 |
| 2025-10-27 | 32.84 | $33.35 | 5107 |
| 2025-10-24 | 32.78 | $33.10 | 11719 |
| 2025-10-23 | 32.75 | $32.91 | 6800 |
| 2025-10-22 | 32.73 | $32.80 | 16119 |
| 2025-10-21 | 32.72 | $32.70 | 7000 |
| 2025-10-20 | 32.72 | $32.94 | 7000 |
| 2025-10-17 | 32.70 | $32.67 | 12300 |
| 2025-10-16 | 32.70 | $32.60 | 5137 |
| 2025-10-15 | 32.71 | $32.69 | 36300 |
| 2025-10-14 | 32.71 | $32.61 | 189500 |
| 2025-10-13 | 32.71 | $32.62 | 39700 |
| 2025-10-10 | 32.72 | $32.35 | 19500 |
| 2025-10-09 | 32.75 | $32.90 | 5413 |
| 2025-10-08 | 32.72 | $32.93 | 6306 |
| 2025-10-07 | 32.69 | $32.81 | 33500 |
| 2025-10-06 | 32.67 | $32.90 | 14512 |
| 2025-10-03 | 32.63 | $32.81 | 13242 |
| 2025-10-02 | 32.61 | $32.77 | 42400 |
| 2025-10-01 | 32.58 | $32.78 | 20500 |
| 2025-09-30 | 32.55 | $32.72 | 10738 |
| 2025-09-29 | 32.51 | $32.69 | 16600 |
| 2025-09-26 | 32.48 | $32.66 | 7448 |
| 2025-09-25 | 32.45 | $32.55 | 12800 |
| 2025-09-24 | 32.43 | $32.61 | 6931 |
| 2025-09-23 | 32.40 | $32.60 | 7000 |
| 2025-09-22 | 32.36 | $32.61 | 22611 |
| 2025-09-19 | 32.33 | $32.59 | 9837 |
| 2025-09-18 | 32.29 | $32.51 | 29800 |
| 2025-09-17 | 32.25 | $32.48 | 76022 |
| 2025-09-16 | 32.22 | $32.43 | 44800 |
| 2025-09-15 | 32.18 | $32.47 | 22320 |
| 2025-09-12 | 32.14 | $32.44 | 9300 |
| 2025-09-11 | 32.10 | $32.38 | 6731 |
| 2025-09-10 | 32.07 | $32.31 | 2640 |
| 2025-09-09 | 32.04 | $32.28 | 3440 |
| 2025-09-08 | 32.00 | $32.19 | 16100 |
| 2025-09-05 | 31.98 | $32.09 | 4700 |
| 2025-09-04 | 31.96 | $32.17 | 10133 |
| 2025-09-03 | 31.93 | $31.99 | 8503 |
| 2025-09-02 | 31.92 | $31.89 | 3140 |
| 2025-08-29 | 31.91 | $32.01 | 1700 |
| 2025-08-28 | 31.89 | $32.08 | 43310 |
| 2025-08-27 | 31.86 | $32.07 | 2700 |
| 2025-08-26 | 31.83 | $31.99 | 4215 |
| 2025-08-25 | 31.80 | $31.96 | 21400 |
| 2025-08-22 | 31.77 | $32.00 | 14217 |
| 2025-08-21 | 31.74 | $31.69 | 34300 |
| 2025-08-20 | 31.74 | $31.82 | 2402 |
| 2025-08-19 | 31.73 | $31.80 | 8900 |
| 2025-08-18 | 31.71 | $31.94 | 4909 |
| 2025-08-15 | 31.68 | $31.91 | 1638 |
| 2025-08-14 | 31.65 | $31.96 | 72800 |
| 2025-08-13 | 31.61 | $31.90 | 3.8M |
| 2025-08-12 | 31.57 | $31.87 | 7600 |
| 2025-08-11 | 31.54 | $31.61 | 17800 |
| 2025-08-08 | 31.52 | $31.74 | 18600 |
| 2025-08-07 | 31.49 | $31.54 | 59500 |
| 2025-08-06 | 31.48 | $31.57 | 13439 |
| 2025-08-05 | 31.47 | $31.44 | 15946 |
| 2025-08-04 | 31.46 | $31.54 | 14439 |
| 2025-08-01 | 31.44 | $31.22 | 24724 |
| 2025-07-31 | 31.46 | $31.52 | 15700 |
| 2025-07-30 | 31.44 | $31.58 | 26130 |
| 2025-07-29 | 31.42 | $31.61 | 10500 |
| 2025-07-28 | 31.38 | $31.65 | 10000 |
| 2025-07-25 | 31.35 | $31.65 | 8706 |
| 2025-07-24 | 31.31 | $31.59 | 4400 |
| 2025-07-23 | 31.27 | $31.54 | 12500 |
| 2025-07-22 | 31.23 | $31.38 | 9400 |
| 2025-07-21 | 31.21 | $31.35 | 12700 |
| 2025-07-18 | 31.19 | $31.37 | 6939 |
| 2025-07-17 | 31.16 | $31.33 | 7720 |
| 2025-07-16 | 31.13 | $31.25 | 167800 |
| 2025-07-15 | 31.11 | $31.21 | 29041 |
| 2025-07-14 | 31.09 | $31.23 | 1.0M |
| 2025-07-11 | 31.06 | $31.24 | 13608 |
| 2025-07-10 | 31.03 | $31.23 | 18900 |
| 2025-07-09 | 31.00 | $31.18 | 14044 |
| 2025-07-08 | 30.97 | $31.08 | 27700 |
| 2025-07-07 | 30.95 | $31.06 | 19547 |
| 2025-07-03 | 30.93 | $31.23 | 16300 |
| 2025-07-02 | 30.89 | $31.08 | 51825 |
| 2025-07-01 | 30.86 | $31.00 | 46142 |
| 2025-06-30 | 30.84 | $31.01 | 31605 |
| 2025-06-27 | 30.81 | $31.04 | 2802 |
| 2025-06-26 | 30.77 | $31.04 | 6530 |
| 2025-06-25 | 30.74 | $30.96 | 15046 |
| 2025-06-24 | 30.70 | $30.97 | 20138 |
| 2025-06-23 | 30.67 | $30.84 | 8643 |
| 2025-06-20 | 30.64 | $30.74 | 7800 |
| 2025-06-18 | 30.61 | $30.71 | 5132 |
| 2025-06-17 | 30.59 | $30.70 | 20944 |
| 2025-06-16 | 30.57 | $30.75 | 14400 |
| 2025-06-13 | 30.54 | $30.58 | 14300 |
| 2025-06-12 | 30.53 | $30.73 | 12800 |
| 2025-06-11 | 30.50 | $30.70 | 24648 |
| 2025-06-10 | 30.47 | $30.74 | 16433 |
| 2025-06-09 | 30.43 | $30.74 | 9046 |
| 2025-06-06 | 30.39 | $30.69 | 27648 |
| 2025-06-05 | 30.34 | $30.52 | 10211 |
| 2025-06-04 | 30.31 | $30.54 | 11425 |
| 2025-06-03 | 30.27 | $30.55 | 14421 |
| 2025-06-02 | 30.23 | $30.42 | 7319 |
| 2025-05-30 | 30.19 | $30.38 | 10344 |
| 2025-05-29 | 30.15 | $30.37 | 11000 |
| 2025-05-28 | 30.11 | $30.33 | 28448 |
| 2025-05-27 | 30.07 | $30.34 | 8234 |
| 2025-05-23 | 30.02 | $30.01 | 19500 |
| 2025-05-22 | 29.99 | $30.10 | 17149 |
| 2025-05-21 | 29.96 | $30.11 | 9400 |
| 2025-05-20 | 29.91 | $30.38 | 9121 |
| 2025-05-19 | 29.83 | $30.38 | 15310 |
| 2025-05-16 | 29.74 | $30.38 | 15000 |
| 2025-05-15 | 29.64 | $30.24 | 22500 |
| 2025-05-14 | 29.55 | $30.25 | 32600 |
| 2025-05-13 | 29.44 | $30.18 | 23000 |
| 2025-05-12 | 29.34 | $30.07 | 38915 |
| 2025-05-09 | 29.24 | $29.52 | 34100 |
| 2025-05-08 | 29.19 | $29.56 | 16117 |
| 2025-05-07 | 29.13 | $29.52 | 33900 |
| 2025-05-06 | 29.06 | $29.44 | 17837 |
| 2025-05-05 | 28.99 | $29.49 | 36900 |
| 2025-05-02 | 28.91 | $29.58 | 27300 |
| 2025-05-01 | 28.82 | $29.41 | 12800 |
| 2025-04-30 | 28.75 | $29.23 | 46500 |
| 2025-04-29 | 28.69 | $29.28 | 31600 |
| 2025-04-28 | 28.63 | $29.12 | 30545 |
| 2025-04-25 | 28.58 | $29.10 | 17100 |
| 2025-04-24 | 28.54 | $29.04 | 38100 |
| 2025-04-23 | 28.50 | $28.70 | 20000 |
| 2025-04-22 | 28.51 | $28.47 | 12300 |
| 2025-04-21 | 28.54 | $28.05 | 143713 |
| 2025-04-17 | 28.63 | $28.46 | 20200 |
| 2025-04-16 | 28.67 | $28.34 | 33340 |
| 2025-04-15 | 28.74 | $28.76 | 15100 |
| 2025-04-14 | 28.77 | $28.81 | 33045 |
| 2025-04-11 | 28.80 | $28.57 | 63500 |
| 2025-04-10 | 28.86 | $28.37 | 161800 |
| 2025-04-09 | 28.94 | $28.81 | 250938 |
| 2025-04-08 | 28.98 | $27.41 | 47544 |
| 2025-04-07 | 29.17 | $27.80 | 231901 |
| 2025-04-04 | 29.33 | $27.76 | 43100 |
| 2025-04-03 | 29.50 | $28.77 | 31700 |
| 2025-04-02 | 29.59 | $29.44 | 28400 |
| 2025-04-01 | 29.61 | $29.36 | 73300 |
| 2025-03-31 | 29.65 | $29.32 | 159737 |
| 2025-03-28 | 29.70 | $29.27 | 10800 |
| 2025-03-27 | 29.76 | $29.63 | 20700 |
| 2025-03-26 | 29.79 | $29.69 | 23300 |
| 2025-03-25 | 29.82 | $29.98 | 20115 |
| 2025-03-24 | 29.83 | $30.00 | 7424 |
| 2025-03-21 | 29.84 | $29.61 | 5400 |
| 2025-03-20 | 29.89 | $29.59 | 38324 |
| 2025-03-19 | 29.96 | $29.73 | 20119 |
| 2025-03-18 | 30.02 | $29.56 | 12000 |
| 2025-03-17 | 30.11 | $29.77 | 14000 |
| 2025-03-14 | 30.18 | $29.61 | 30200 |
| 2025-03-13 | 30.28 | $29.35 | 81249 |
| 2025-03-12 | 30.41 | $29.63 | 3.9M |
| 2025-03-11 | 30.52 | $29.62 | 63800 |
| 2025-03-10 | 30.65 | $29.74 | 170406 |
| 2025-03-07 | 30.76 | $30.23 | 35500 |
| 2025-03-06 | 30.84 | $30.12 | 14431 |
| 2025-03-05 | 30.93 | $30.50 | 55403 |
| 2025-03-04 | 30.99 | $30.24 | 53900 |
| 2025-03-03 | 31.07 | $30.50 | 24930 |
| 2025-02-28 | 31.14 | $30.89 | 63300 |
| 2025-02-27 | 31.17 | $30.60 | 10116 |
| 2025-02-26 | 31.22 | $30.92 | 10000 |
| 2025-02-25 | 31.25 | $30.93 | 966112 |
| 2025-02-24 | 31.28 | $31.03 | 9334 |
| 2025-02-21 | 31.30 | $31.15 | 14400 |
| 2025-02-20 | 31.31 | $31.52 | 10123 |
| 2025-02-19 | 31.29 | $31.53 | 3209 |
| 2025-02-18 | 31.26 | $31.45 | 9000 |
| 2025-02-14 | 31.23 | $31.44 | 5821 |
| 2025-02-13 | 31.20 | $31.45 | 16849 |
| 2025-02-12 | 31.17 | $31.26 | 147400 |
| 2025-02-11 | 31.16 | $31.26 | 3235 |
| 2025-02-10 | 31.13 | $31.26 | 6500 |
| 2025-02-07 | 31.11 | $31.12 | 10431 |
| 2025-02-06 | 31.10 | $31.28 | 19533 |
| 2025-02-05 | 31.06 | $31.19 | 2500 |
| 2025-02-04 | 31.04 | $31.12 | 8300 |
| 2025-02-03 | 31.02 | $31.01 | 9147 |
| 2025-01-31 | 31.01 | $31.12 | 12634 |
| 2025-01-30 | 30.98 | $31.20 | 1700 |
| 2025-01-29 | 30.95 | $31.11 | 500 |
| 2025-01-28 | 30.92 | $31.17 | 13000 |
| 2025-01-27 | 30.89 | $30.97 | 405943 |
| 2025-01-24 | 30.88 | $31.28 | 11600 |
| 2025-01-23 | 30.85 | $31.30 | 13904 |
| 2025-01-22 | 30.81 | $31.18 | 68005 |
| 2025-01-21 | 30.78 | $31.09 | 20915 |
| 2025-01-17 | 30.75 | $30.95 | 16900 |
| 2025-01-16 | 30.74 | $30.79 | 11235 |
| 2025-01-15 | 30.76 | $30.81 | 9300 |
| 2025-01-14 | 30.77 | $30.43 | 6708 |
| 2025-01-13 | 30.83 | $30.42 | 6235 |
| 2025-01-10 | 30.89 | $30.41 | 32712 |
| 2025-01-08 | 30.96 | $30.68 | 7800 |
| 2025-01-07 | 31.00 | $30.68 | 10242 |
| 2025-01-06 | 31.05 | $30.83 | 15000 |
| 2025-01-03 | 31.09 | $30.72 | 12300 |
| 2025-01-02 | 31.14 | $30.51 | 30448 |
| 2024-12-31 | 31.22 | $30.54 | 10716 |
| 2024-12-30 | 31.30 | $30.73 | 12600 |
| 2024-12-27 | 31.36 | $31.26 | 13345 |
| 2024-12-26 | 31.37 | $31.61 | 9749 |
| 2024-12-24 | 31.35 | $31.56 | 2903 |
| 2024-12-23 | 31.33 | $31.28 | 317600 |
| 2024-12-20 | 31.34 | $31.07 | 29419 |
| 2024-12-19 | 31.37 | $30.82 | 1.5M |
| 2024-12-18 | 31.42 | $30.86 | 16525 |
| 2024-12-17 | 31.46 | $31.50 | 27343 |
| 2024-12-16 | 31.45 | $31.63 | 8046 |
| 2024-12-13 | 31.41 | $31.54 | 59000 |
| 2024-12-12 | 31.38 | $31.53 | 22806 |
| 2024-12-11 | 31.35 | $31.61 | 7435 |
| 2024-12-10 | 31.31 | $31.40 | 18026 |
| 2024-12-09 | 31.29 | $31.47 | 6404 |
| 2024-12-06 | 31.26 | $31.60 | 12302 |
| 2024-12-05 | 31.21 | $31.50 | 8034 |
| 2024-12-04 | 31.17 | $31.52 | 45440 |
| 2024-12-03 | 31.13 | $31.40 | 5100 |
| 2024-12-02 | 31.08 | $31.40 | 15300 |
| 2024-11-29 | 31.04 | $31.40 | 32200 |
| 2024-11-27 | 30.98 | $31.23 | 6500 |
| 2024-11-26 | 30.94 | $31.25 | 8307 |
| 2024-11-25 | 30.89 | $31.16 | 14144 |
| 2024-11-22 | 30.85 | $31.09 | 47500 |
| 2024-11-21 | 30.81 | $31.02 | 9500 |
| 2024-11-20 | 30.78 | $30.87 | 10205 |
| 2024-11-19 | 30.76 | $30.85 | 17223 |
| 2024-11-18 | 30.74 | $30.78 | 30104 |
| 2024-11-15 | 30.72 | $30.70 | 10000 |
| 2024-11-14 | 30.71 | $30.97 | 22100 |
| 2024-11-13 | 30.68 | $31.04 | 27048 |
| 2024-11-12 | 30.63 | $31.04 | 1737 |
| 2024-11-11 | 30.58 | $31.06 | 1407 |
| 2024-11-08 | 30.53 | $31.05 | 5438 |
| 2024-11-07 | 30.48 | $31.00 | 13546 |
| 2024-11-06 | 30.42 | $30.82 | 7443 |
| 2024-11-05 | 30.38 | $30.32 | 15600 |
| 2024-11-04 | 30.39 | $30.10 | 1.6M |
| 2024-11-01 | 30.42 | $30.19 | 11225 |
| 2024-10-31 | 30.44 | $30.12 | 11304 |
| 2024-10-30 | 30.47 | $30.48 | 18500 |
| 2024-10-29 | 30.46 | $30.54 | 6621 |
| 2024-10-28 | 30.44 | $30.49 | 14500 |
| 2024-10-25 | 30.43 | $30.44 | 6839 |
| 2024-10-24 | 30.42 | $30.44 | 3020 |
| 2024-10-23 | 30.41 | $30.38 | 2300 |
| 2024-10-22 | 30.40 | $30.57 | 8622 |
| 2024-10-21 | 30.37 | $30.58 | 8900 |
| 2024-10-18 | 30.34 | $30.60 | 7409 |
| 2024-10-17 | 30.31 | $30.50 | 1313 |
| 2024-10-16 | 30.28 | $30.51 | 8300 |
| 2024-10-15 | 30.24 | $30.43 | 9022 |
| 2024-10-14 | 30.21 | $30.56 | 4646 |
| 2024-10-11 | 30.16 | $30.44 | 2939 |
| 2024-10-10 | 30.12 | $30.28 | 3500 |
| 2024-10-09 | 30.09 | $30.34 | 14604 |
| 2024-10-08 | 30.04 | $30.22 | 1500 |
| 2024-10-07 | 30.01 | $30.06 | 180800 |
| 2024-10-04 | 29.98 | $30.20 | 2408 |
| 2024-10-03 | 29.93 | $30.03 | 25546 |
| 2024-10-02 | 29.89 | $30.10 | 9300 |
| 2024-10-01 | 29.84 | $30.08 | 44500 |
| 2024-09-30 | 29.79 | $30.26 | 13240 |
| 2024-09-27 | 29.71 | $30.12 | 1335 |
| 2024-09-26 | 29.65 | $30.14 | 1700 |
| 2024-09-25 | 29.58 | $30.03 | 4611 |
| 2024-09-24 | 29.52 | $30.10 | 2400 |
| 2024-09-23 | 29.44 | $30.05 | 117500 |
| 2024-09-20 | 29.38 | $29.87 | 6634 |
| 2024-09-19 | 29.32 | $29.95 | 1300 |
| 2024-09-18 | 29.25 | $29.51 | 1103 |
| 2024-09-17 | 29.23 | $29.58 | 17307 |
| 2024-09-16 | 29.20 | $29.53 | 5200 |
| 2024-09-13 | 29.17 | $29.49 | 10432 |
| 2024-09-12 | 29.14 | $29.35 | 1818 |
| 2024-09-11 | 29.13 | $29.17 | 13700 |
| 2024-09-10 | 29.12 | $28.92 | 38400 |
| 2024-09-09 | 29.14 | $28.77 | 3643 |
| 2024-09-06 | 29.17 | $28.54 | 3325 |
| 2024-09-05 | 29.22 | $28.93 | 10200 |
| 2024-09-04 | 29.23 | $29.01 | 276100 |
| 2024-09-03 | 29.23 | $29.10 | 3700 |
| 2024-08-30 | 29.21 | $29.56 | 610 |
| 2024-08-29 | 29.14 | $29.32 | 1718 |
| 2024-08-28 | 29.10 | $29.38 | 5536 |
| 2024-08-27 | 29.04 | $29.48 | 5445 |
| 2024-08-26 | 28.97 | $29.43 | 4634 |
| 2024-08-23 | 28.91 | $29.52 | 5441 |
| 2024-08-22 | 28.83 | $29.23 | 9400 |
| 2024-08-21 | 28.77 | $29.45 | 1812 |
| 2024-08-20 | 28.69 | $29.35 | 1100 |
| 2024-08-19 | 28.62 | $29.36 | 2740 |
| 2024-08-16 | 28.55 | $29.15 | 301000 |
| 2024-08-15 | 28.49 | $29.07 | 5300 |
| 2024-08-14 | 28.44 | $28.73 | 6718 |
| 2024-08-13 | 28.43 | $28.64 | 18100 |
| 2024-08-12 | 28.43 | $28.31 | 13327 |
| 2024-08-09 | 28.46 | $28.32 | 7100 |
| 2024-08-08 | 28.50 | $28.19 | 11800 |
| 2024-08-07 | 28.56 | $27.86 | 11900 |
| 2024-08-06 | 28.65 | $28.03 | 2800 |
| 2024-08-05 | 28.74 | $27.87 | 37000 |
| 2024-08-02 | 28.84 | $28.40 | 43500 |
| 2024-08-01 | 28.90 | $28.72 | 12900 |
| 2024-07-31 | 28.93 | $28.98 | 59000 |
| 2024-07-30 | 28.93 | $28.61 | 2228 |
| 2024-07-29 | 28.97 | $28.75 | 2000 |
| 2024-07-26 | 29.00 | $28.73 | 1206 |
| 2024-07-25 | 29.03 | $28.48 | 3342 |
| 2024-07-24 | 29.08 | $28.58 | 28800 |
| 2024-07-23 | 29.12 | $29.07 | 14315 |
| 2024-07-22 | 29.12 | $29.12 | 9702 |
| 2024-07-19 | 29.11 | $28.89 | 10800 |
| 2024-07-18 | 29.12 | $29.04 | 2511 |
| 2024-07-17 | 29.12 | $29.19 | 13500 |
| 2024-07-16 | 29.10 | $29.44 | 4900 |
| 2024-07-15 | 29.05 | $29.34 | 6615 |
| 2024-07-12 | 29.00 | $29.29 | 22600 |
| 2024-07-11 | 28.96 | $29.19 | 22700 |
| 2024-07-10 | 28.93 | $29.34 | 9438 |
| 2024-07-09 | 28.87 | $29.14 | 12221 |
| 2024-07-08 | 28.83 | $29.15 | 4300 |
| 2024-07-05 | 28.78 | $29.14 | 8700 |
| 2024-07-03 | 28.72 | $28.98 | 213 |
| 2024-07-02 | 28.68 | $28.91 | 722 |
| 2024-07-01 | 28.64 | $28.76 | 15913 |
| 2024-06-28 | 28.61 | $28.67 | 6814 |
| 2024-06-27 | 28.58 | $28.83 | 8302 |
| 2024-06-26 | 28.53 | $28.81 | 1943 |
| 2024-06-25 | 28.48 | $28.74 | 1900 |
| 2024-06-24 | 28.43 | $28.66 | 4145 |
| 2024-06-21 | 28.38 | $28.73 | 1400 |
| 2024-06-20 | 28.33 | $28.76 | 2900 |
| 2024-06-18 | 28.26 | $28.82 | 5900 |
| 2024-06-17 | 28.19 | $28.76 | 21828 |
| 2024-06-14 | 28.12 | $28.52 | 100 |
| 2024-06-13 | 28.07 | $28.55 | 800 |
| 2024-06-12 | 28.01 | $28.51 | 912 |
| 2024-06-11 | 27.95 | $28.23 | 1000 |
| 2024-06-10 | 27.92 | $28.16 | 200 |
| 2024-06-07 | 27.88 | $28.12 | 2000 |
| 2024-06-06 | 27.85 | $28.12 | 200 |
| 2024-06-05 | 27.82 | $28.12 | 800 |
| 2024-06-04 | 27.78 | $27.83 | 800 |
| 2024-06-03 | 27.77 | $27.76 | 1700 |
| 2024-05-31 | 27.76 | $27.74 | 525 |
| 2024-05-30 | 27.75 | $27.57 | 12000 |
| 2024-05-29 | 27.75 | $27.72 | 341 |
| 2024-05-28 | 27.73 | $27.94 | 1000 |
| 2024-05-24 | 27.69 | $27.88 | 2900 |
| 2024-05-23 | 27.65 | $27.75 | 4100 |
| 2024-05-22 | 27.62 | $27.88 | 1019 |
| 2024-05-21 | 27.57 | $27.98 | 2500 |
| 2024-05-20 | 27.51 | $27.89 | 1149 |
| 2024-05-17 | 27.45 | $27.87 | 314100 |
| 2024-05-16 | 27.38 | $27.88 | 1512 |
| 2024-05-15 | 27.31 | $27.92 | 6500 |
| 2024-05-14 | 27.23 | $27.62 | 1026 |
| 2024-05-13 | 27.18 | $27.53 | 334 |
| 2024-05-10 | 27.13 | $27.51 | 3400 |
| 2024-05-09 | 27.09 | $27.43 | 19714 |
| 2024-05-08 | 27.05 | $27.37 | 1300 |
| 2024-05-07 | 27.01 | $27.37 | 1716 |
| 2024-05-06 | 26.98 | $27.37 | 3244 |
| 2024-05-03 | 26.95 | $27.14 | 2500 |
| 2024-05-02 | 26.94 | $26.90 | 500 |
| 2024-05-01 | 26.95 | $26.73 | 2239 |
| 2024-04-30 | 26.99 | $26.85 | 33500 |
| 2024-04-29 | 27.02 | $27.10 | 500 |
| 2024-04-26 | 27.02 | $27.06 | 7431 |
| 2024-04-25 | 27.03 | $26.85 | 8100 |
| 2024-04-24 | 27.07 | $26.97 | 249 |
| 2024-04-23 | 27.10 | $26.95 | 2400 |
| 2024-04-22 | 27.13 | $26.79 | 2000 |
| 2024-04-19 | 27.18 | $26.67 | 1903 |
| 2024-04-18 | 27.25 | $26.80 | 3323 |
| 2024-04-17 | 27.30 | $26.84 | 15711 |
| 2024-04-16 | 27.36 | $26.96 | 307 |
| 2024-04-15 | 27.41 | $27.00 | 4600 |
| 2024-04-12 | 27.46 | $27.19 | 605 |
| 2024-04-11 | 27.49 | $27.47 | 6619 |
| 2024-04-10 | 27.49 | $27.33 | 706 |
| 2024-04-09 | 27.51 | $27.49 | 8548 |
| 2024-04-08 | 27.51 | $27.46 | 4412 |
| 2024-04-05 | 27.51 | $27.47 | 280305 |
| 2024-04-04 | 27.51 | $27.27 | 9700 |
| 2024-04-03 | 27.53 | $27.47 | 329500 |
| 2024-04-02 | 27.53 | $27.45 | 7437 |
| 2024-04-01 | 27.53 | $27.58 | 394100 |
| 2024-03-28 | 27.52 | $27.64 | 100 |
| 2024-03-27 | 27.50 | $27.63 | 100 |
| 2024-03-26 | 27.48 | $27.61 | 1018 |
| 2024-03-25 | 27.46 | $27.61 | 939 |
| 2024-03-22 | 27.44 | $27.60 | 1245 |
| 2024-03-21 | 27.42 | $27.56 | 7009 |
| 2024-03-20 | 27.40 | $27.57 | 2300 |
| 2024-03-19 | 27.37 | $27.52 | 1033 |
| 2024-03-18 | 27.35 | $27.46 | 900 |
| 2024-03-15 | 27.33 | $27.40 | 6946 |
| 2024-03-14 | 27.31 | $27.44 | 100 |
| 2024-03-13 | 27.29 | $27.46 | 500 |
| 2024-03-12 | 27.26 | $27.45 | 740 |
| 2024-03-11 | 27.23 | $27.31 | 2900 |
| 2024-03-08 | 27.21 | $27.35 | 2241 |
| 2024-03-07 | 27.19 | $27.35 | 5938 |
| 2024-03-06 | 27.16 | $27.29 | 300 |
| 2024-03-05 | 27.14 | $27.23 | 4103 |
| 2024-03-04 | 27.12 | $27.34 | 8901 |
| 2024-03-01 | 27.08 | $27.34 | 4900 |
| 2024-02-29 | 27.05 | $27.27 | 5031 |
| 2024-02-28 | 27.01 | $27.18 | 711 |
| 2024-02-27 | 26.98 | $27.20 | 2200 |
| 2024-02-26 | 26.94 | $27.18 | 400 |
| 2024-02-23 | 26.91 | $27.24 | 6706 |
| 2024-02-22 | 26.86 | $27.18 | 100 |
| 2024-02-21 | 26.82 | $26.88 | 3100 |
| 2024-02-20 | 26.80 | $26.88 | 23022 |
| 2024-02-16 | 26.78 | $26.93 | 1400 |
| 2024-02-15 | 26.75 | $26.98 | 25348 |
| 2024-02-14 | 26.72 | $26.91 | 3049 |
| 2024-02-13 | 26.68 | $26.75 | 2300 |
| 2024-02-12 | 26.66 | $26.97 | 7400 |
| 2024-02-09 | 26.61 | $26.97 | 8115 |
| 2024-02-08 | 26.55 | $26.89 | 35000 |
| 2024-02-07 | 26.50 | $26.84 | 922 |
| 2024-02-06 | 26.45 | $26.70 | 900 |
| 2024-02-05 | 26.41 | $26.68 | 108 |
| 2024-02-02 | 26.37 | $26.72 | 2600 |
| 2024-02-01 | 26.32 | $26.52 | 600 |
| 2024-01-31 | 26.28 | $26.32 | 936 |
| 2024-01-30 | 26.26 | $26.57 | 4500 |
| 2024-01-29 | 26.21 | $26.62 | 7900 |
| 2024-01-26 | 26.16 | $26.45 | 1143 |
| 2024-01-25 | 26.12 | $26.45 | 1743 |
| 2024-01-24 | 26.08 | $26.38 | 100 |
| 2024-01-23 | 26.04 | $26.36 | 1838 |
| 2024-01-22 | 26.00 | $26.31 | 2200 |
| 2024-01-19 | 25.97 | $26.26 | 11200 |
| 2024-01-18 | 25.94 | $26.05 | 2019 |
| 2024-01-17 | 25.92 | $25.89 | 200 |
| 2024-01-16 | 25.93 | $25.97 | 100 |
| 2024-01-12 | 25.92 | $26.04 | 410 |
| 2024-01-11 | 25.91 | $26.02 | 1800 |
| 2024-01-10 | 25.90 | $26.02 | 89734 |
| 2024-01-09 | 25.89 | $25.93 | 200 |
| 2024-01-08 | 25.89 | $25.95 | 1400 |
| 2024-01-05 | 25.88 | $25.71 | 100 |
| 2024-01-04 | 25.89 | $25.69 | 3100 |
| 2024-01-03 | 25.91 | $25.74 | 801 |
| 2024-01-02 | 25.92 | $25.86 | 100 |
| 2023-12-29 | 25.92 | $25.96 | 2200 |
| 2023-12-28 | 25.91 | $26.02 | 5100 |
| 2023-12-27 | 25.89 | $25.99 | 2100 |
| 2023-12-26 | 25.88 | $25.99 | 1800 |
| 2023-12-22 | 25.86 | $25.98 | 100 |
| 2023-12-21 | 25.84 | $25.95 | 719 |
| 2023-12-20 | 25.82 | $25.91 | 1237 |
| 2023-12-19 | 25.80 | $25.95 | 6940 |
| 2023-12-18 | 25.77 | $25.94 | 100 |
| 2023-12-15 | 25.75 | $25.93 | 100 |
| 2023-12-14 | 25.72 | $25.91 | 101 |
| 2023-12-13 | 25.69 | $25.90 | 105 |
| 2023-12-12 | 25.66 | $25.86 | 1642 |
| 2023-12-11 | 25.63 | $25.82 | 400 |
| 2023-12-08 | 25.60 | $25.77 | 641 |
| 2023-12-07 | 25.57 | $25.70 | 105 |
| 2023-12-06 | 25.54 | $25.61 | 200 |
| 2023-12-05 | 25.52 | $25.62 | 5700 |
| 2023-12-04 | 25.49 | $25.66 | 800 |
| 2023-12-01 | 25.46 | $25.69 | 82400 |
| 2023-11-30 | 25.41 | $25.62 | 100 |
| 2023-11-29 | 25.37 | $25.61 | 2704 |
| 2023-11-28 | 25.31 | $25.63 | 6035 |
| 2023-11-27 | 25.25 | $25.57 | 123 |
| 2023-11-24 | 25.19 | $25.57 | 100 |
| 2023-11-22 | 25.12 | $25.58 | 1237 |
| 2023-11-21 | 25.04 | $25.49 | 100 |
| 2023-11-20 | 24.96 | $25.53 | 10714 |
| 2023-11-17 | 24.88 | $25.39 | 308 |
| 2023-11-16 | 24.80 | $25.36 | 20100 |
| 2023-11-15 | 24.72 | $25.33 | 4305 |
| 2023-11-14 | 24.64 | $25.27 | 900 |
| 2023-11-13 | 24.56 | $24.99 | 9519 |
| 2023-11-10 | 24.51 | $25.02 | 200 |
| 2023-11-09 | 24.45 | $24.72 | 201 |
| 2023-11-08 | 24.42 | $24.84 | 4147 |
| 2023-11-07 | 24.38 | $24.87 | 55312 |
| 2023-11-06 | 24.33 | $24.77 | 8800 |
| 2023-11-03 | 24.29 | $24.65 | 11700 |
| 2023-11-02 | 24.27 | $24.56 | 100 |
| 2023-11-01 | 24.25 | $24.24 | 100 |
| 2023-10-31 | 24.26 | $24.11 | 5700 |
| 2023-10-30 | 24.29 | $23.99 | 100 |
| 2023-10-27 | 24.33 | $23.85 | 600 |
| 2023-10-26 | 24.38 | $23.89 | 11300 |
| 2023-10-25 | 24.43 | $24.11 | 32145 |
| 2023-10-24 | 24.47 | $24.30 | 539 |
| 2023-10-23 | 24.49 | $24.18 | 632 |
| 2023-10-20 | 24.52 | $24.23 | 100 |
| 2023-10-19 | 24.54 | $24.39 | 8432 |
| 2023-10-18 | 24.56 | $24.55 | 138 |
| 2023-10-17 | 24.56 | $24.73 | 407 |
| 2023-10-16 | 24.55 | $24.76 | 3826 |
| 2023-10-13 | 24.53 | $24.54 | 6542 |
| 2023-10-12 | 24.55 | $24.62 | 336607 |
| 2023-10-11 | 24.55 | $24.70 | 36732 |
| 2023-10-10 | 24.56 | $24.63 | 72700 |
| 2023-10-09 | 24.57 | $24.59 | 23548 |
| 2023-10-06 | 24.60 | $24.50 | 1507 |
| 2023-10-05 | 24.63 | $24.34 | 2900 |
| 2023-10-04 | 24.69 | $24.34 | 11539 |
| 2023-10-03 | 24.75 | $24.24 | 102 |
| 2023-10-02 | 24.83 | $24.44 | 1800 |
| 2023-09-29 | 24.89 | $24.47 | 2600 |
| 2023-09-28 | 24.96 | $24.51 | 4821 |
| 2023-09-27 | 25.03 | $24.41 | 3200 |
| 2023-09-26 | 25.11 | $24.38 | 65200 |
| 2023-09-25 | 25.20 | $24.67 | 2300 |
| 2023-09-22 | 25.27 | $24.63 | 1300 |
| 2023-09-21 | 25.34 | $24.70 | 6900 |
| 2023-09-20 | 25.40 | $25.08 | 5700 |
| 2023-09-19 | 25.44 | $25.32 | 848 |
| 2023-09-18 | 25.44 | $25.34 | 1026 |
| 2023-09-15 | 25.45 | $25.36 | 815 |
| 2023-09-14 | 25.44 | $25.66 | 10113 |
| 2023-09-13 | 25.41 | $25.39 | 1700 |
| 2023-09-12 | 25.41 | $25.40 | 100 |
| 2023-09-11 | 25.40 | $25.52 | 1600 |
| 2023-09-08 | 25.38 | $25.37 | 3400 |
| 2023-09-07 | 25.38 | $25.34 | 1917 |
| 2023-09-06 | 25.38 | $25.42 | 133 |
| 2023-09-05 | 25.37 | $25.59 | 216 |
| 2023-09-01 | 25.35 | $25.64 | 11208 |
| 2023-08-31 | 25.32 | $25.64 | 200 |
| 2023-08-30 | 25.29 | $25.66 | 7400 |
| 2023-08-29 | 25.26 | $25.60 | 31031 |
| 2023-08-28 | 25.23 | $25.26 | 59441 |
| 2023-08-25 | 25.24 | $25.18 | 32300 |
| 2023-08-24 | 25.26 | $25.06 | 25100 |
| 2023-08-23 | 25.30 | $25.26 | 1708 |
| 2023-08-22 | 25.31 | $25.06 | 5000 |
| 2023-08-21 | 25.36 | $25.08 | 3700 |
| 2023-08-18 | 25.40 | $24.98 | 14147 |
| 2023-08-17 | 25.45 | $25.02 | 222300 |
| 2023-08-16 | 25.51 | $25.15 | 1200 |
| 2023-08-15 | 25.55 | $25.32 | 1000 |
| 2023-08-14 | 25.58 | $25.51 | 1700 |
| 2023-08-11 | 25.59 | $25.41 | 11200 |
| 2023-08-10 | 25.61 | $25.43 | 800 |
| 2023-08-09 | 25.63 | $25.43 | 531 |
| 2023-08-08 | 25.65 | $25.55 | 1409 |
| 2023-08-07 | 25.66 | $25.62 | 400 |
| 2023-08-04 | 25.66 | $25.44 | 17722 |
| 2023-08-03 | 25.67 | $25.55 | 29300 |
| 2023-08-02 | 25.67 | $25.57 | 436403 |
| 2023-08-01 | 25.67 | $25.80 | 8000 |
| 2023-07-31 | 25.65 | $25.81 | 2017 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.72
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.03
Average
29.99
Maximum
34.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.72 | $34.43 | 47300 |
| 2026-07-22 | 34.77 | $34.75 | 21307 |
| 2026-07-21 | 34.76 | $34.74 | 6228 |
| 2026-07-20 | 34.75 | $34.53 | 8206 |
| 2026-07-17 | 34.78 | $34.59 | 48910 |
| 2026-07-16 | 34.81 | $34.78 | 7900 |
| 2026-07-15 | 34.79 | $34.90 | 9600 |
| 2026-07-14 | 34.75 | $34.82 | 30542 |
| 2026-07-13 | 34.72 | $34.73 | 8507 |
| 2026-07-10 | 34.71 | $34.86 | 15346 |
| 2026-07-09 | 34.66 | $34.75 | 22700 |
| 2026-07-08 | 34.62 | $34.61 | 8800 |
| 2026-07-07 | 34.61 | $34.66 | 16000 |
| 2026-07-06 | 34.59 | $34.76 | 2900 |
| 2026-07-02 | 34.54 | $34.60 | 13542 |
| 2026-07-01 | 34.52 | $34.61 | 31900 |
| 2026-06-30 | 34.49 | $34.63 | 11210 |
| 2026-06-29 | 34.45 | $34.46 | 8300 |
| 2026-06-26 | 34.44 | $34.28 | 120900 |
| 2026-06-25 | 34.47 | $34.26 | 10444 |
| 2026-06-24 | 34.50 | $34.31 | 13803 |
| 2026-06-23 | 34.53 | $34.33 | 17200 |
| 2026-06-22 | 34.56 | $34.49 | 16030 |
| 2026-06-18 | 34.56 | $34.57 | 4900 |
| 2026-06-17 | 34.54 | $34.43 | 5745 |
| 2026-06-16 | 34.54 | $34.54 | 12732 |
| 2026-06-15 | 34.53 | $34.61 | 11900 |
| 2026-06-12 | 34.49 | $34.39 | 25413 |
| 2026-06-11 | 34.50 | $34.30 | 57824 |
| 2026-06-10 | 34.52 | $34.06 | 37200 |
| 2026-06-09 | 34.60 | $34.26 | 228449 |
| 2026-06-08 | 34.64 | $34.35 | 10300 |
| 2026-06-05 | 34.67 | $34.30 | 6610 |
| 2026-06-04 | 34.72 | $34.61 | 9800 |
| 2026-06-03 | 34.71 | $34.58 | 6229 |
| 2026-06-02 | 34.70 | $34.63 | 14119 |
| 2026-06-01 | 34.67 | $34.63 | 30700 |
| 2026-05-29 | 34.64 | $34.60 | 6825 |
| 2026-05-28 | 34.61 | $34.54 | 53900 |
| 2026-05-27 | 34.58 | $34.52 | 89747 |
| 2026-05-26 | 34.56 | $34.49 | 12800 |
| 2026-05-22 | 34.53 | $34.48 | 6900 |
| 2026-05-21 | 34.49 | $34.43 | 12613 |
| 2026-05-20 | 34.46 | $34.37 | 14100 |
| 2026-05-19 | 34.44 | $34.27 | 102226 |
| 2026-05-18 | 34.43 | $34.30 | 103300 |
| 2026-05-15 | 34.41 | $34.33 | 7306 |
| 2026-05-14 | 34.38 | $34.42 | 4120 |
| 2026-05-13 | 34.32 | $34.31 | 15200 |
| 2026-05-12 | 34.27 | $34.28 | 8817 |
| 2026-05-11 | 34.22 | $34.27 | 9000 |
| 2026-05-08 | 34.16 | $34.25 | 84000 |
| 2026-05-07 | 34.09 | $34.16 | 10700 |
| 2026-05-06 | 34.03 | $34.16 | 34438 |
| 2026-05-05 | 33.96 | $34.05 | 2729 |
| 2026-05-04 | 33.89 | $33.93 | 10000 |
| 2026-05-01 | 33.84 | $33.99 | 10000 |
| 2026-04-30 | 33.76 | $33.95 | 56500 |
| 2026-04-29 | 33.68 | $33.71 | 4104 |
| 2026-04-28 | 33.64 | $33.71 | 7200 |
| 2026-04-27 | 33.58 | $33.82 | 13704 |
| 2026-04-24 | 33.49 | $33.77 | 4300 |
| 2026-04-23 | 33.40 | $33.66 | 12200 |
| 2026-04-22 | 33.31 | $33.70 | 44600 |
| 2026-04-21 | 33.20 | $33.49 | 78606 |
| 2026-04-20 | 33.11 | $33.59 | 15800 |
| 2026-04-17 | 32.99 | $33.63 | 7800 |
| 2026-04-16 | 32.84 | $33.44 | 3620 |
| 2026-04-15 | 32.70 | $33.40 | 7200 |
| 2026-04-14 | 32.55 | $33.22 | 61024 |
| 2026-04-13 | 32.41 | $32.97 | 61500 |
| 2026-04-10 | 32.30 | $32.77 | 22700 |
| 2026-04-09 | 32.22 | $32.83 | 39900 |
| 2026-04-08 | 32.12 | $32.74 | 9223 |
| 2026-04-07 | 32.02 | $32.28 | 15340 |
| 2026-04-06 | 32.00 | $32.25 | 3900 |
| 2026-04-02 | 31.98 | $32.20 | 21624 |
| 2026-04-01 | 31.98 | $32.14 | 74900 |
| 2026-03-31 | 31.99 | $32.04 | 12000 |
| 2026-03-30 | 32.03 | $31.70 | 11400 |
| 2026-03-27 | 32.15 | $31.80 | 6700 |
| 2026-03-26 | 32.26 | $32.01 | 27310 |
| 2026-03-25 | 32.35 | $32.33 | 9122 |
| 2026-03-24 | 32.40 | $32.22 | 6700 |
| 2026-03-23 | 32.47 | $32.31 | 9400 |
| 2026-03-20 | 32.54 | $32.16 | 11924 |
| 2026-03-19 | 32.65 | $32.39 | 29605 |
| 2026-03-18 | 32.73 | $32.49 | 4530 |
| 2026-03-17 | 32.81 | $32.77 | 68332 |
| 2026-03-16 | 32.84 | $32.54 | 118524 |
| 2026-03-13 | 32.92 | $32.56 | 8200 |
| 2026-03-12 | 33.02 | $32.69 | 4237 |
| 2026-03-11 | 33.11 | $33.00 | 2300 |
| 2026-03-10 | 33.14 | $33.05 | 5931 |
| 2026-03-09 | 33.17 | $33.05 | 6737 |
| 2026-03-06 | 33.20 | $32.90 | 35300 |
| 2026-03-05 | 33.27 | $33.14 | 19411 |
| 2026-03-04 | 33.31 | $33.28 | 2612 |
| 2026-03-03 | 33.32 | $33.12 | 4732 |
| 2026-03-02 | 33.36 | $33.36 | 6945 |
| 2026-02-27 | 33.36 | $33.36 | 18415 |
| 2026-02-26 | 33.36 | $33.44 | 4038 |
| 2026-02-25 | 33.35 | $33.57 | 6800 |
| 2026-02-24 | 33.30 | $33.32 | 6612 |
| 2026-02-23 | 33.30 | $33.19 | 12100 |
| 2026-02-20 | 33.33 | $33.43 | 27526 |
| 2026-02-19 | 33.31 | $33.25 | 9100 |
| 2026-02-18 | 33.33 | $33.30 | 16619 |
| 2026-02-17 | 33.34 | $33.15 | 15200 |
| 2026-02-13 | 33.38 | $33.13 | 10148 |
| 2026-02-12 | 33.44 | $33.16 | 8132 |
| 2026-02-11 | 33.49 | $33.56 | 19200 |
| 2026-02-10 | 33.47 | $33.53 | 13534 |
| 2026-02-09 | 33.46 | $33.63 | 11716 |
| 2026-02-06 | 33.42 | $33.52 | 14531 |
| 2026-02-05 | 33.39 | $33.02 | 27513 |
| 2026-02-04 | 33.47 | $33.29 | 38200 |
| 2026-02-03 | 33.50 | $33.41 | 15200 |
| 2026-02-02 | 33.52 | $33.64 | 1000 |
| 2026-01-30 | 33.48 | $33.46 | 6947 |
| 2026-01-29 | 33.48 | $33.55 | 19802 |
| 2026-01-28 | 33.46 | $33.60 | 14146 |
| 2026-01-27 | 33.42 | $33.62 | 13300 |
| 2026-01-26 | 33.38 | $33.49 | 11700 |
| 2026-01-23 | 33.35 | $33.36 | 31810 |
| 2026-01-22 | 33.35 | $33.36 | 7800 |
| 2026-01-21 | 33.35 | $33.23 | 56100 |
| 2026-01-20 | 33.37 | $32.95 | 21300 |
| 2026-01-16 | 33.46 | $33.46 | 11116 |
| 2026-01-15 | 33.45 | $33.45 | 16900 |
| 2026-01-14 | 33.45 | $33.38 | 20400 |
| 2026-01-13 | 33.46 | $33.52 | 9300 |
| 2026-01-12 | 33.43 | $33.60 | 3900 |
| 2026-01-09 | 33.39 | $33.56 | 13900 |
| 2026-01-08 | 33.35 | $33.35 | 33926 |
| 2026-01-07 | 33.35 | $33.35 | 1519 |
| 2026-01-06 | 33.35 | $33.43 | 10400 |
| 2026-01-05 | 33.33 | $33.25 | 17200 |
| 2026-01-02 | 33.34 | $33.11 | 26800 |
| 2025-12-31 | 33.39 | $33.07 | 42300 |
| 2025-12-30 | 33.45 | $33.29 | 13400 |
| 2025-12-29 | 33.48 | $33.32 | 11527 |
| 2025-12-26 | 33.50 | $33.49 | 12200 |
| 2025-12-24 | 33.49 | $33.46 | 3600 |
| 2025-12-23 | 33.48 | $33.35 | 5800 |
| 2025-12-22 | 33.49 | $33.62 | 20340 |
| 2025-12-19 | 33.45 | $33.47 | 42629 |
| 2025-12-18 | 33.44 | $33.23 | 10849 |
| 2025-12-17 | 33.47 | $33.06 | 28416 |
| 2025-12-16 | 33.54 | $33.38 | 16169 |
| 2025-12-15 | 33.55 | $33.43 | 16200 |
| 2025-12-12 | 33.56 | $33.43 | 10000 |
| 2025-12-11 | 33.56 | $33.74 | 13245 |
| 2025-12-10 | 33.50 | $33.63 | 13830 |
| 2025-12-09 | 33.45 | $33.45 | 3100 |
| 2025-12-08 | 33.43 | $33.52 | 9700 |
| 2025-12-05 | 33.39 | $33.61 | 14000 |
| 2025-12-04 | 33.32 | $33.51 | 19640 |
| 2025-12-03 | 33.27 | $33.54 | 105500 |
| 2025-12-02 | 33.20 | $33.42 | 66844 |
| 2025-12-01 | 33.14 | $33.36 | 21222 |
| 2025-11-28 | 33.08 | $33.46 | 7216 |
| 2025-11-26 | 32.99 | $33.35 | 7216 |
| 2025-11-25 | 32.92 | $33.17 | 31440 |
| 2025-11-24 | 32.86 | $32.94 | 25800 |
| 2025-11-21 | 32.85 | $32.56 | 4300 |
| 2025-11-20 | 32.92 | $32.40 | 54740 |
| 2025-11-19 | 33.03 | $32.72 | 5340 |
| 2025-11-18 | 33.09 | $32.62 | 7843 |
| 2025-11-17 | 33.18 | $32.77 | 9600 |
| 2025-11-14 | 33.25 | $32.97 | 22747 |
| 2025-11-13 | 33.29 | $33.06 | 182600 |
| 2025-11-12 | 33.32 | $33.41 | 15800 |
| 2025-11-11 | 33.28 | $33.35 | 9131 |
| 2025-11-10 | 33.24 | $33.32 | 26500 |
| 2025-11-07 | 33.21 | $32.95 | 60249 |
| 2025-11-06 | 33.24 | $32.98 | 11441 |
| 2025-11-05 | 33.27 | $33.20 | 11200 |
| 2025-11-04 | 33.26 | $33.10 | 6567 |
| 2025-11-03 | 33.27 | $33.33 | 6800 |
| 2025-10-31 | 33.23 | $33.30 | 9000 |
| 2025-10-30 | 33.19 | $33.18 | 15840 |
| 2025-10-29 | 33.16 | $33.36 | 17539 |
| 2025-10-28 | 33.09 | $33.39 | 9002 |
| 2025-10-27 | 33.00 | $33.35 | 5107 |
| 2025-10-24 | 32.91 | $33.10 | 11719 |
| 2025-10-23 | 32.85 | $32.91 | 6800 |
| 2025-10-22 | 32.82 | $32.80 | 16119 |
| 2025-10-21 | 32.81 | $32.70 | 7000 |
| 2025-10-20 | 32.81 | $32.94 | 7000 |
| 2025-10-17 | 32.77 | $32.67 | 12300 |
| 2025-10-16 | 32.78 | $32.60 | 5137 |
| 2025-10-15 | 32.80 | $32.69 | 36300 |
| 2025-10-14 | 32.80 | $32.61 | 189500 |
| 2025-10-13 | 32.82 | $32.62 | 39700 |
| 2025-10-10 | 32.85 | $32.35 | 19500 |
| 2025-10-09 | 32.93 | $32.90 | 5413 |
| 2025-10-08 | 32.90 | $32.93 | 6306 |
| 2025-10-07 | 32.87 | $32.81 | 33500 |
| 2025-10-06 | 32.85 | $32.90 | 14512 |
| 2025-10-03 | 32.81 | $32.81 | 13242 |
| 2025-10-02 | 32.78 | $32.77 | 42400 |
| 2025-10-01 | 32.76 | $32.78 | 20500 |
| 2025-09-30 | 32.72 | $32.72 | 10738 |
| 2025-09-29 | 32.69 | $32.69 | 16600 |
| 2025-09-26 | 32.66 | $32.66 | 7448 |
| 2025-09-25 | 32.63 | $32.55 | 12800 |
| 2025-09-24 | 32.62 | $32.61 | 6931 |
| 2025-09-23 | 32.60 | $32.60 | 7000 |
| 2025-09-22 | 32.56 | $32.61 | 22611 |
| 2025-09-19 | 32.52 | $32.59 | 9837 |
| 2025-09-18 | 32.48 | $32.51 | 29800 |
| 2025-09-17 | 32.45 | $32.48 | 76022 |
| 2025-09-16 | 32.41 | $32.43 | 44800 |
| 2025-09-15 | 32.38 | $32.47 | 22320 |
| 2025-09-12 | 32.33 | $32.44 | 9300 |
| 2025-09-11 | 32.28 | $32.38 | 6731 |
| 2025-09-10 | 32.23 | $32.31 | 2640 |
| 2025-09-09 | 32.19 | $32.28 | 3440 |
| 2025-09-08 | 32.15 | $32.19 | 16100 |
| 2025-09-05 | 32.11 | $32.09 | 4700 |
| 2025-09-04 | 32.10 | $32.17 | 10133 |
| 2025-09-03 | 32.06 | $31.99 | 8503 |
| 2025-09-02 | 32.05 | $31.89 | 3140 |
| 2025-08-29 | 32.06 | $32.01 | 1700 |
| 2025-08-28 | 32.05 | $32.08 | 43310 |
| 2025-08-27 | 32.02 | $32.07 | 2700 |
| 2025-08-26 | 31.98 | $31.99 | 4215 |
| 2025-08-25 | 31.96 | $31.96 | 21400 |
| 2025-08-22 | 31.93 | $32.00 | 14217 |
| 2025-08-21 | 31.89 | $31.69 | 34300 |
| 2025-08-20 | 31.91 | $31.82 | 2402 |
| 2025-08-19 | 31.91 | $31.80 | 8900 |
| 2025-08-18 | 31.90 | $31.94 | 4909 |
| 2025-08-15 | 31.86 | $31.91 | 1638 |
| 2025-08-14 | 31.83 | $31.96 | 72800 |
| 2025-08-13 | 31.77 | $31.90 | 3.8M |
| 2025-08-12 | 31.72 | $31.87 | 7600 |
| 2025-08-11 | 31.67 | $31.61 | 17800 |
| 2025-08-08 | 31.66 | $31.74 | 18600 |
| 2025-08-07 | 31.62 | $31.54 | 59500 |
| 2025-08-06 | 31.61 | $31.57 | 13439 |
| 2025-08-05 | 31.60 | $31.44 | 15946 |
| 2025-08-04 | 31.61 | $31.54 | 14439 |
| 2025-08-01 | 31.60 | $31.22 | 24724 |
| 2025-07-31 | 31.65 | $31.52 | 15700 |
| 2025-07-30 | 31.65 | $31.58 | 26130 |
| 2025-07-29 | 31.63 | $31.61 | 10500 |
| 2025-07-28 | 31.60 | $31.65 | 10000 |
| 2025-07-25 | 31.56 | $31.65 | 8706 |
| 2025-07-24 | 31.51 | $31.59 | 4400 |
| 2025-07-23 | 31.46 | $31.54 | 12500 |
| 2025-07-22 | 31.41 | $31.38 | 9400 |
| 2025-07-21 | 31.39 | $31.35 | 12700 |
| 2025-07-18 | 31.37 | $31.37 | 6939 |
| 2025-07-17 | 31.34 | $31.33 | 7720 |
| 2025-07-16 | 31.31 | $31.25 | 167800 |
| 2025-07-15 | 31.30 | $31.21 | 29041 |
| 2025-07-14 | 31.28 | $31.23 | 1.0M |
| 2025-07-11 | 31.26 | $31.24 | 13608 |
| 2025-07-10 | 31.24 | $31.23 | 18900 |
| 2025-07-09 | 31.21 | $31.18 | 14044 |
| 2025-07-08 | 31.18 | $31.08 | 27700 |
| 2025-07-07 | 31.17 | $31.06 | 19547 |
| 2025-07-03 | 31.16 | $31.23 | 16300 |
| 2025-07-02 | 31.11 | $31.08 | 51825 |
| 2025-07-01 | 31.08 | $31.00 | 46142 |
| 2025-06-30 | 31.06 | $31.01 | 31605 |
| 2025-06-27 | 31.03 | $31.04 | 2802 |
| 2025-06-26 | 31.00 | $31.04 | 6530 |
| 2025-06-25 | 30.95 | $30.96 | 15046 |
| 2025-06-24 | 30.92 | $30.97 | 20138 |
| 2025-06-23 | 30.87 | $30.84 | 8643 |
| 2025-06-20 | 30.84 | $30.74 | 7800 |
| 2025-06-18 | 30.83 | $30.71 | 5132 |
| 2025-06-17 | 30.82 | $30.70 | 20944 |
| 2025-06-16 | 30.81 | $30.75 | 14400 |
| 2025-06-13 | 30.78 | $30.58 | 14300 |
| 2025-06-12 | 30.78 | $30.73 | 12800 |
| 2025-06-11 | 30.75 | $30.70 | 24648 |
| 2025-06-10 | 30.72 | $30.74 | 16433 |
| 2025-06-09 | 30.67 | $30.74 | 9046 |
| 2025-06-06 | 30.62 | $30.69 | 27648 |
| 2025-06-05 | 30.56 | $30.52 | 10211 |
| 2025-06-04 | 30.53 | $30.54 | 11425 |
| 2025-06-03 | 30.49 | $30.55 | 14421 |
| 2025-06-02 | 30.43 | $30.42 | 7319 |
| 2025-05-30 | 30.39 | $30.38 | 10344 |
| 2025-05-29 | 30.36 | $30.37 | 11000 |
| 2025-05-28 | 30.31 | $30.33 | 28448 |
| 2025-05-27 | 30.27 | $30.34 | 8234 |
| 2025-05-23 | 30.21 | $30.01 | 19500 |
| 2025-05-22 | 30.21 | $30.10 | 17149 |
| 2025-05-21 | 30.20 | $30.11 | 9400 |
| 2025-05-20 | 30.17 | $30.38 | 9121 |
| 2025-05-19 | 30.08 | $30.38 | 15310 |
| 2025-05-16 | 29.98 | $30.38 | 15000 |
| 2025-05-15 | 29.86 | $30.24 | 22500 |
| 2025-05-14 | 29.74 | $30.25 | 32600 |
| 2025-05-13 | 29.61 | $30.18 | 23000 |
| 2025-05-12 | 29.46 | $30.07 | 38915 |
| 2025-05-09 | 29.32 | $29.52 | 34100 |
| 2025-05-08 | 29.26 | $29.56 | 16117 |
| 2025-05-07 | 29.19 | $29.52 | 33900 |
| 2025-05-06 | 29.12 | $29.44 | 17837 |
| 2025-05-05 | 29.05 | $29.49 | 36900 |
| 2025-05-02 | 28.96 | $29.58 | 27300 |
| 2025-05-01 | 28.83 | $29.41 | 12800 |
| 2025-04-30 | 28.72 | $29.23 | 46500 |
| 2025-04-29 | 28.64 | $29.28 | 31600 |
| 2025-04-28 | 28.53 | $29.12 | 30545 |
| 2025-04-25 | 28.43 | $29.10 | 17100 |
| 2025-04-24 | 28.33 | $29.04 | 38100 |
| 2025-04-23 | 28.23 | $28.70 | 20000 |
| 2025-04-22 | 28.18 | $28.47 | 12300 |
| 2025-04-21 | 28.18 | $28.05 | 143713 |
| 2025-04-17 | 28.28 | $28.46 | 20200 |
| 2025-04-16 | 28.30 | $28.34 | 33340 |
| 2025-04-15 | 28.35 | $28.76 | 15100 |
| 2025-04-14 | 28.33 | $28.81 | 33045 |
| 2025-04-11 | 28.30 | $28.57 | 63500 |
| 2025-04-10 | 28.31 | $28.37 | 161800 |
| 2025-04-09 | 28.38 | $28.81 | 250938 |
| 2025-04-08 | 28.37 | $27.41 | 47544 |
| 2025-04-07 | 28.65 | $27.80 | 231901 |
| 2025-04-04 | 28.90 | $27.76 | 43100 |
| 2025-04-03 | 29.20 | $28.77 | 31700 |
| 2025-04-02 | 29.34 | $29.44 | 28400 |
| 2025-04-01 | 29.37 | $29.36 | 73300 |
| 2025-03-31 | 29.41 | $29.32 | 159737 |
| 2025-03-28 | 29.48 | $29.27 | 10800 |
| 2025-03-27 | 29.57 | $29.63 | 20700 |
| 2025-03-26 | 29.60 | $29.69 | 23300 |
| 2025-03-25 | 29.62 | $29.98 | 20115 |
| 2025-03-24 | 29.59 | $30.00 | 7424 |
| 2025-03-21 | 29.55 | $29.61 | 5400 |
| 2025-03-20 | 29.59 | $29.59 | 38324 |
| 2025-03-19 | 29.64 | $29.73 | 20119 |
| 2025-03-18 | 29.68 | $29.56 | 12000 |
| 2025-03-17 | 29.75 | $29.77 | 14000 |
| 2025-03-14 | 29.80 | $29.61 | 30200 |
| 2025-03-13 | 29.90 | $29.35 | 81249 |
| 2025-03-12 | 30.07 | $29.63 | 3.9M |
| 2025-03-11 | 30.20 | $29.62 | 63800 |
| 2025-03-10 | 30.36 | $29.74 | 170406 |
| 2025-03-07 | 30.53 | $30.23 | 35500 |
| 2025-03-06 | 30.62 | $30.12 | 14431 |
| 2025-03-05 | 30.75 | $30.50 | 55403 |
| 2025-03-04 | 30.82 | $30.24 | 53900 |
| 2025-03-03 | 30.96 | $30.50 | 24930 |
| 2025-02-28 | 31.06 | $30.89 | 63300 |
| 2025-02-27 | 31.10 | $30.60 | 10116 |
| 2025-02-26 | 31.21 | $30.92 | 10000 |
| 2025-02-25 | 31.27 | $30.93 | 966112 |
| 2025-02-24 | 31.33 | $31.03 | 9334 |
| 2025-02-21 | 31.39 | $31.15 | 14400 |
| 2025-02-20 | 31.42 | $31.52 | 10123 |
| 2025-02-19 | 31.39 | $31.53 | 3209 |
| 2025-02-18 | 31.34 | $31.45 | 9000 |
| 2025-02-14 | 31.30 | $31.44 | 5821 |
| 2025-02-13 | 31.26 | $31.45 | 16849 |
| 2025-02-12 | 31.21 | $31.26 | 147400 |
| 2025-02-11 | 31.19 | $31.26 | 3235 |
| 2025-02-10 | 31.17 | $31.26 | 6500 |
| 2025-02-07 | 31.14 | $31.12 | 10431 |
| 2025-02-06 | 31.14 | $31.28 | 19533 |
| 2025-02-05 | 31.10 | $31.19 | 2500 |
| 2025-02-04 | 31.08 | $31.12 | 8300 |
| 2025-02-03 | 31.06 | $31.01 | 9147 |
| 2025-01-31 | 31.07 | $31.12 | 12634 |
| 2025-01-30 | 31.06 | $31.20 | 1700 |
| 2025-01-29 | 31.02 | $31.11 | 500 |
| 2025-01-28 | 31.00 | $31.17 | 13000 |
| 2025-01-27 | 30.96 | $30.97 | 405943 |
| 2025-01-24 | 30.96 | $31.28 | 11600 |
| 2025-01-23 | 30.89 | $31.30 | 13904 |
| 2025-01-22 | 30.81 | $31.18 | 68005 |
| 2025-01-21 | 30.75 | $31.09 | 20915 |
| 2025-01-17 | 30.69 | $30.95 | 16900 |
| 2025-01-16 | 30.65 | $30.79 | 11235 |
| 2025-01-15 | 30.64 | $30.81 | 9300 |
| 2025-01-14 | 30.62 | $30.43 | 6708 |
| 2025-01-13 | 30.68 | $30.42 | 6235 |
| 2025-01-10 | 30.76 | $30.41 | 32712 |
| 2025-01-08 | 30.85 | $30.68 | 7800 |
| 2025-01-07 | 30.90 | $30.68 | 10242 |
| 2025-01-06 | 30.96 | $30.83 | 15000 |
| 2025-01-03 | 31.00 | $30.72 | 12300 |
| 2025-01-02 | 31.06 | $30.51 | 30448 |
| 2024-12-31 | 31.19 | $30.54 | 10716 |
| 2024-12-30 | 31.32 | $30.73 | 12600 |
| 2024-12-27 | 31.44 | $31.26 | 13345 |
| 2024-12-26 | 31.46 | $31.61 | 9749 |
| 2024-12-24 | 31.41 | $31.56 | 2903 |
| 2024-12-23 | 31.37 | $31.28 | 317600 |
| 2024-12-20 | 31.37 | $31.07 | 29419 |
| 2024-12-19 | 31.42 | $30.82 | 1.5M |
| 2024-12-18 | 31.53 | $30.86 | 16525 |
| 2024-12-17 | 31.64 | $31.50 | 27343 |
| 2024-12-16 | 31.64 | $31.63 | 8046 |
| 2024-12-13 | 31.61 | $31.54 | 59000 |
| 2024-12-12 | 31.59 | $31.53 | 22806 |
| 2024-12-11 | 31.57 | $31.61 | 7435 |
| 2024-12-10 | 31.53 | $31.40 | 18026 |
| 2024-12-09 | 31.53 | $31.47 | 6404 |
| 2024-12-06 | 31.50 | $31.60 | 12302 |
| 2024-12-05 | 31.44 | $31.50 | 8034 |
| 2024-12-04 | 31.40 | $31.52 | 45440 |
| 2024-12-03 | 31.34 | $31.40 | 5100 |
| 2024-12-02 | 31.29 | $31.40 | 15300 |
| 2024-11-29 | 31.23 | $31.40 | 32200 |
| 2024-11-27 | 31.17 | $31.23 | 6500 |
| 2024-11-26 | 31.12 | $31.25 | 8307 |
| 2024-11-25 | 31.07 | $31.16 | 14144 |
| 2024-11-22 | 31.02 | $31.09 | 47500 |
| 2024-11-21 | 30.98 | $31.02 | 9500 |
| 2024-11-20 | 30.95 | $30.87 | 10205 |
| 2024-11-19 | 30.94 | $30.85 | 17223 |
| 2024-11-18 | 30.93 | $30.78 | 30104 |
| 2024-11-15 | 30.94 | $30.70 | 10000 |
| 2024-11-14 | 30.96 | $30.97 | 22100 |
| 2024-11-13 | 30.92 | $31.04 | 27048 |
| 2024-11-12 | 30.87 | $31.04 | 1737 |
| 2024-11-11 | 30.80 | $31.06 | 1407 |
| 2024-11-08 | 30.72 | $31.05 | 5438 |
| 2024-11-07 | 30.62 | $31.00 | 13546 |
| 2024-11-06 | 30.52 | $30.82 | 7443 |
| 2024-11-05 | 30.44 | $30.32 | 15600 |
| 2024-11-04 | 30.45 | $30.10 | 1.6M |
| 2024-11-01 | 30.51 | $30.19 | 11225 |
| 2024-10-31 | 30.55 | $30.12 | 11304 |
| 2024-10-30 | 30.62 | $30.48 | 18500 |
| 2024-10-29 | 30.63 | $30.54 | 6621 |
| 2024-10-28 | 30.61 | $30.49 | 14500 |
| 2024-10-25 | 30.61 | $30.44 | 6839 |
| 2024-10-24 | 30.62 | $30.44 | 3020 |
| 2024-10-23 | 30.62 | $30.38 | 2300 |
| 2024-10-22 | 30.64 | $30.57 | 8622 |
| 2024-10-21 | 30.61 | $30.58 | 8900 |
| 2024-10-18 | 30.58 | $30.60 | 7409 |
| 2024-10-17 | 30.54 | $30.50 | 1313 |
| 2024-10-16 | 30.51 | $30.51 | 8300 |
| 2024-10-15 | 30.47 | $30.43 | 9022 |
| 2024-10-14 | 30.44 | $30.56 | 4646 |
| 2024-10-11 | 30.37 | $30.44 | 2939 |
| 2024-10-10 | 30.32 | $30.28 | 3500 |
| 2024-10-09 | 30.29 | $30.34 | 14604 |
| 2024-10-08 | 30.24 | $30.22 | 1500 |
| 2024-10-07 | 30.21 | $30.06 | 180800 |
| 2024-10-04 | 30.20 | $30.20 | 2408 |
| 2024-10-03 | 30.16 | $30.03 | 25546 |
| 2024-10-02 | 30.15 | $30.10 | 9300 |
| 2024-10-01 | 30.12 | $30.08 | 44500 |
| 2024-09-30 | 30.09 | $30.26 | 13240 |
| 2024-09-27 | 30.01 | $30.12 | 1335 |
| 2024-09-26 | 29.95 | $30.14 | 1700 |
| 2024-09-25 | 29.87 | $30.03 | 4611 |
| 2024-09-24 | 29.80 | $30.10 | 2400 |
| 2024-09-23 | 29.70 | $30.05 | 117500 |
| 2024-09-20 | 29.59 | $29.87 | 6634 |
| 2024-09-19 | 29.51 | $29.95 | 1300 |
| 2024-09-18 | 29.39 | $29.51 | 1103 |
| 2024-09-17 | 29.35 | $29.58 | 17307 |
| 2024-09-16 | 29.28 | $29.53 | 5200 |
| 2024-09-13 | 29.22 | $29.49 | 10432 |
| 2024-09-12 | 29.15 | $29.35 | 1818 |
| 2024-09-11 | 29.09 | $29.17 | 13700 |
| 2024-09-10 | 29.07 | $28.92 | 38400 |
| 2024-09-09 | 29.09 | $28.77 | 3643 |
| 2024-09-06 | 29.15 | $28.54 | 3325 |
| 2024-09-05 | 29.27 | $28.93 | 10200 |
| 2024-09-04 | 29.33 | $29.01 | 276100 |
| 2024-09-03 | 29.37 | $29.10 | 3700 |
| 2024-08-30 | 29.40 | $29.56 | 610 |
| 2024-08-29 | 29.34 | $29.32 | 1718 |
| 2024-08-28 | 29.32 | $29.38 | 5536 |
| 2024-08-27 | 29.28 | $29.48 | 5445 |
| 2024-08-26 | 29.21 | $29.43 | 4634 |
| 2024-08-23 | 29.14 | $29.52 | 5441 |
| 2024-08-22 | 29.04 | $29.23 | 9400 |
| 2024-08-21 | 28.98 | $29.45 | 1812 |
| 2024-08-20 | 28.87 | $29.35 | 1100 |
| 2024-08-19 | 28.75 | $29.36 | 2740 |
| 2024-08-16 | 28.62 | $29.15 | 301000 |
| 2024-08-15 | 28.51 | $29.07 | 5300 |
| 2024-08-14 | 28.40 | $28.73 | 6718 |
| 2024-08-13 | 28.35 | $28.64 | 18100 |
| 2024-08-12 | 28.30 | $28.31 | 13327 |
| 2024-08-09 | 28.32 | $28.32 | 7100 |
| 2024-08-08 | 28.34 | $28.19 | 11800 |
| 2024-08-07 | 28.40 | $27.86 | 11900 |
| 2024-08-06 | 28.53 | $28.03 | 2800 |
| 2024-08-05 | 28.65 | $27.87 | 37000 |
| 2024-08-02 | 28.82 | $28.40 | 43500 |
| 2024-08-01 | 28.91 | $28.72 | 12900 |
| 2024-07-31 | 28.94 | $28.98 | 59000 |
| 2024-07-30 | 28.93 | $28.61 | 2228 |
| 2024-07-29 | 28.98 | $28.75 | 2000 |
| 2024-07-26 | 29.02 | $28.73 | 1206 |
| 2024-07-25 | 29.07 | $28.48 | 3342 |
| 2024-07-24 | 29.18 | $28.58 | 28800 |
| 2024-07-23 | 29.28 | $29.07 | 14315 |
| 2024-07-22 | 29.30 | $29.12 | 9702 |
| 2024-07-19 | 29.30 | $28.89 | 10800 |
| 2024-07-18 | 29.35 | $29.04 | 2511 |
| 2024-07-17 | 29.38 | $29.19 | 13500 |
| 2024-07-16 | 29.38 | $29.44 | 4900 |
| 2024-07-15 | 29.32 | $29.34 | 6615 |
| 2024-07-12 | 29.28 | $29.29 | 22600 |
| 2024-07-11 | 29.23 | $29.19 | 22700 |
| 2024-07-10 | 29.19 | $29.34 | 9438 |
| 2024-07-09 | 29.12 | $29.14 | 12221 |
| 2024-07-08 | 29.07 | $29.15 | 4300 |
| 2024-07-05 | 29.02 | $29.14 | 8700 |
| 2024-07-03 | 28.95 | $28.98 | 213 |
| 2024-07-02 | 28.90 | $28.91 | 722 |
| 2024-07-01 | 28.86 | $28.76 | 15913 |
| 2024-06-28 | 28.84 | $28.67 | 6814 |
| 2024-06-27 | 28.84 | $28.83 | 8302 |
| 2024-06-26 | 28.80 | $28.81 | 1943 |
| 2024-06-25 | 28.75 | $28.74 | 1900 |
| 2024-06-24 | 28.71 | $28.66 | 4145 |
| 2024-06-21 | 28.68 | $28.73 | 1400 |
| 2024-06-20 | 28.63 | $28.76 | 2900 |
| 2024-06-18 | 28.56 | $28.82 | 5900 |
| 2024-06-17 | 28.46 | $28.76 | 21828 |
| 2024-06-14 | 28.36 | $28.52 | 100 |
| 2024-06-13 | 28.30 | $28.55 | 800 |
| 2024-06-12 | 28.21 | $28.51 | 912 |
| 2024-06-11 | 28.12 | $28.23 | 1000 |
| 2024-06-10 | 28.07 | $28.16 | 200 |
| 2024-06-07 | 28.02 | $28.12 | 2000 |
| 2024-06-06 | 27.98 | $28.12 | 200 |
| 2024-06-05 | 27.92 | $28.12 | 800 |
| 2024-06-04 | 27.86 | $27.83 | 800 |
| 2024-06-03 | 27.84 | $27.76 | 1700 |
| 2024-05-31 | 27.84 | $27.74 | 525 |
| 2024-05-30 | 27.84 | $27.57 | 12000 |
| 2024-05-29 | 27.88 | $27.72 | 341 |
| 2024-05-28 | 27.89 | $27.94 | 1000 |
| 2024-05-24 | 27.85 | $27.88 | 2900 |
| 2024-05-23 | 27.81 | $27.75 | 4100 |
| 2024-05-22 | 27.80 | $27.88 | 1019 |
| 2024-05-21 | 27.76 | $27.98 | 2500 |
| 2024-05-20 | 27.69 | $27.89 | 1149 |
| 2024-05-17 | 27.62 | $27.87 | 314100 |
| 2024-05-16 | 27.55 | $27.88 | 1512 |
| 2024-05-15 | 27.46 | $27.92 | 6500 |
| 2024-05-14 | 27.35 | $27.62 | 1026 |
| 2024-05-13 | 27.28 | $27.53 | 334 |
| 2024-05-10 | 27.22 | $27.51 | 3400 |
| 2024-05-09 | 27.15 | $27.43 | 19714 |
| 2024-05-08 | 27.09 | $27.37 | 1300 |
| 2024-05-07 | 27.04 | $27.37 | 1716 |
| 2024-05-06 | 26.98 | $27.37 | 3244 |
| 2024-05-03 | 26.90 | $27.14 | 2500 |
| 2024-05-02 | 26.87 | $26.90 | 500 |
| 2024-05-01 | 26.87 | $26.73 | 2239 |
| 2024-04-30 | 26.92 | $26.85 | 33500 |
| 2024-04-29 | 26.95 | $27.10 | 500 |
| 2024-04-26 | 26.94 | $27.06 | 7431 |
| 2024-04-25 | 26.93 | $26.85 | 8100 |
| 2024-04-24 | 26.96 | $26.97 | 249 |
| 2024-04-23 | 26.97 | $26.95 | 2400 |
| 2024-04-22 | 26.99 | $26.79 | 2000 |
| 2024-04-19 | 27.05 | $26.67 | 1903 |
| 2024-04-18 | 27.15 | $26.80 | 3323 |
| 2024-04-17 | 27.23 | $26.84 | 15711 |
| 2024-04-16 | 27.32 | $26.96 | 307 |
| 2024-04-15 | 27.40 | $27.00 | 4600 |
| 2024-04-12 | 27.48 | $27.19 | 605 |
| 2024-04-11 | 27.53 | $27.47 | 6619 |
| 2024-04-10 | 27.54 | $27.33 | 706 |
| 2024-04-09 | 27.57 | $27.49 | 8548 |
| 2024-04-08 | 27.58 | $27.46 | 4412 |
| 2024-04-05 | 27.59 | $27.47 | 280305 |
| 2024-04-04 | 27.60 | $27.27 | 9700 |
| 2024-04-03 | 27.65 | $27.47 | 329500 |
| 2024-04-02 | 27.66 | $27.45 | 7437 |
| 2024-04-01 | 27.69 | $27.58 | 394100 |
| 2024-03-28 | 27.69 | $27.64 | 100 |
| 2024-03-27 | 27.67 | $27.63 | 100 |
| 2024-03-26 | 27.65 | $27.61 | 1018 |
| 2024-03-25 | 27.63 | $27.61 | 939 |
| 2024-03-22 | 27.61 | $27.60 | 1245 |
| 2024-03-21 | 27.59 | $27.56 | 7009 |
| 2024-03-20 | 27.57 | $27.57 | 2300 |
| 2024-03-19 | 27.54 | $27.52 | 1033 |
| 2024-03-18 | 27.51 | $27.46 | 900 |
| 2024-03-15 | 27.50 | $27.40 | 6946 |
| 2024-03-14 | 27.49 | $27.44 | 100 |
| 2024-03-13 | 27.47 | $27.46 | 500 |
| 2024-03-12 | 27.44 | $27.45 | 740 |
| 2024-03-11 | 27.41 | $27.31 | 2900 |
| 2024-03-08 | 27.40 | $27.35 | 2241 |
| 2024-03-07 | 27.38 | $27.35 | 5938 |
| 2024-03-06 | 27.36 | $27.29 | 300 |
| 2024-03-05 | 27.34 | $27.23 | 4103 |
| 2024-03-04 | 27.33 | $27.34 | 8901 |
| 2024-03-01 | 27.30 | $27.34 | 4900 |
| 2024-02-29 | 27.25 | $27.27 | 5031 |
| 2024-02-28 | 27.22 | $27.18 | 711 |
| 2024-02-27 | 27.19 | $27.20 | 2200 |
| 2024-02-26 | 27.15 | $27.18 | 400 |
| 2024-02-23 | 27.11 | $27.24 | 6706 |
| 2024-02-22 | 27.05 | $27.18 | 100 |
| 2024-02-21 | 26.99 | $26.88 | 3100 |
| 2024-02-20 | 26.99 | $26.88 | 23022 |
| 2024-02-16 | 26.98 | $26.93 | 1400 |
| 2024-02-15 | 26.96 | $26.98 | 25348 |
| 2024-02-14 | 26.92 | $26.91 | 3049 |
| 2024-02-13 | 26.88 | $26.75 | 2300 |
| 2024-02-12 | 26.88 | $26.97 | 7400 |
| 2024-02-09 | 26.83 | $26.97 | 8115 |
| 2024-02-08 | 26.76 | $26.89 | 35000 |
| 2024-02-07 | 26.70 | $26.84 | 922 |
| 2024-02-06 | 26.64 | $26.70 | 900 |
| 2024-02-05 | 26.60 | $26.68 | 108 |
| 2024-02-02 | 26.55 | $26.72 | 2600 |
| 2024-02-01 | 26.49 | $26.52 | 600 |
| 2024-01-31 | 26.46 | $26.32 | 936 |
| 2024-01-30 | 26.46 | $26.57 | 4500 |
| 2024-01-29 | 26.41 | $26.62 | 7900 |
| 2024-01-26 | 26.34 | $26.45 | 1143 |
| 2024-01-25 | 26.30 | $26.45 | 1743 |
| 2024-01-24 | 26.24 | $26.38 | 100 |
| 2024-01-23 | 26.19 | $26.36 | 1838 |
| 2024-01-22 | 26.14 | $26.31 | 2200 |
| 2024-01-19 | 26.09 | $26.26 | 11200 |
| 2024-01-18 | 26.03 | $26.05 | 2019 |
| 2024-01-17 | 26.02 | $25.89 | 200 |
| 2024-01-16 | 26.03 | $25.97 | 100 |
| 2024-01-12 | 26.03 | $26.04 | 410 |
| 2024-01-11 | 26.01 | $26.02 | 1800 |
| 2024-01-10 | 25.99 | $26.02 | 89734 |
| 2024-01-09 | 25.97 | $25.93 | 200 |
| 2024-01-08 | 25.96 | $25.95 | 1400 |
| 2024-01-05 | 25.95 | $25.71 | 100 |
| 2024-01-04 | 25.99 | $25.69 | 3100 |
| 2024-01-03 | 26.03 | $25.74 | 801 |
| 2024-01-02 | 26.07 | $25.86 | 100 |
| 2023-12-29 | 26.09 | $25.96 | 2200 |
| 2023-12-28 | 26.09 | $26.02 | 5100 |
| 2023-12-27 | 26.07 | $25.99 | 2100 |
| 2023-12-26 | 26.06 | $25.99 | 1800 |
| 2023-12-22 | 26.05 | $25.98 | 100 |
| 2023-12-21 | 26.03 | $25.95 | 719 |
| 2023-12-20 | 26.01 | $25.91 | 1237 |
| 2023-12-19 | 26.00 | $25.95 | 6940 |
| 2023-12-18 | 25.98 | $25.94 | 100 |
| 2023-12-15 | 25.95 | $25.93 | 100 |
| 2023-12-14 | 25.92 | $25.91 | 101 |
| 2023-12-13 | 25.89 | $25.90 | 105 |
| 2023-12-12 | 25.85 | $25.86 | 1642 |
| 2023-12-11 | 25.82 | $25.82 | 400 |
| 2023-12-08 | 25.78 | $25.77 | 641 |
| 2023-12-07 | 25.75 | $25.70 | 105 |
| 2023-12-06 | 25.72 | $25.61 | 200 |
| 2023-12-05 | 25.71 | $25.62 | 5700 |
| 2023-12-04 | 25.69 | $25.66 | 800 |
| 2023-12-01 | 25.66 | $25.69 | 82400 |
| 2023-11-30 | 25.61 | $25.62 | 100 |
| 2023-11-29 | 25.58 | $25.61 | 2704 |
| 2023-11-28 | 25.53 | $25.63 | 6035 |
| 2023-11-27 | 25.47 | $25.57 | 123 |
| 2023-11-24 | 25.41 | $25.57 | 100 |
| 2023-11-22 | 25.34 | $25.58 | 1237 |
| 2023-11-21 | 25.26 | $25.49 | 100 |
| 2023-11-20 | 25.18 | $25.53 | 10714 |
| 2023-11-17 | 25.08 | $25.39 | 308 |
| 2023-11-16 | 24.99 | $25.36 | 20100 |
| 2023-11-15 | 24.89 | $25.33 | 4305 |
| 2023-11-14 | 24.78 | $25.27 | 900 |
| 2023-11-13 | 24.67 | $24.99 | 9519 |
| 2023-11-10 | 24.59 | $25.02 | 200 |
| 2023-11-09 | 24.50 | $24.72 | 201 |
| 2023-11-08 | 24.45 | $24.84 | 4147 |
| 2023-11-07 | 24.38 | $24.87 | 55312 |
| 2023-11-06 | 24.28 | $24.77 | 8800 |
| 2023-11-03 | 24.19 | $24.65 | 11700 |
| 2023-11-02 | 24.11 | $24.56 | 100 |
| 2023-11-01 | 24.04 | $24.24 | 100 |
| 2023-10-31 | 24.03 | $24.11 | 5700 |
| 2023-10-30 | 24.05 | $23.99 | 100 |
| 2023-10-27 | 24.09 | $23.85 | 600 |
| 2023-10-26 | 24.17 | $23.89 | 11300 |
| 2023-10-25 | 24.26 | $24.11 | 32145 |
| 2023-10-24 | 24.32 | $24.30 | 539 |
| 2023-10-23 | 24.34 | $24.18 | 632 |
| 2023-10-20 | 24.40 | $24.23 | 100 |
| 2023-10-19 | 24.46 | $24.39 | 8432 |
| 2023-10-18 | 24.49 | $24.55 | 138 |
| 2023-10-17 | 24.50 | $24.73 | 407 |
| 2023-10-16 | 24.47 | $24.76 | 3826 |
| 2023-10-13 | 24.44 | $24.54 | 6542 |
| 2023-10-12 | 24.44 | $24.62 | 336607 |
| 2023-10-11 | 24.43 | $24.70 | 36732 |
| 2023-10-10 | 24.40 | $24.63 | 72700 |
| 2023-10-09 | 24.38 | $24.59 | 23548 |
| 2023-10-06 | 24.38 | $24.50 | 1507 |
| 2023-10-05 | 24.39 | $24.34 | 2900 |
| 2023-10-04 | 24.43 | $24.34 | 11539 |
| 2023-10-03 | 24.49 | $24.24 | 102 |
| 2023-10-02 | 24.58 | $24.44 | 1800 |
| 2023-09-29 | 24.64 | $24.47 | 2600 |
| 2023-09-28 | 24.71 | $24.51 | 4821 |
| 2023-09-27 | 24.78 | $24.41 | 3200 |
| 2023-09-26 | 24.89 | $24.38 | 65200 |
| 2023-09-25 | 25.02 | $24.67 | 2300 |
| 2023-09-22 | 25.11 | $24.63 | 1300 |
| 2023-09-21 | 25.23 | $24.70 | 6900 |
| 2023-09-20 | 25.35 | $25.08 | 5700 |
| 2023-09-19 | 25.41 | $25.32 | 848 |
| 2023-09-18 | 25.43 | $25.34 | 1026 |
| 2023-09-15 | 25.45 | $25.36 | 815 |
| 2023-09-14 | 25.47 | $25.66 | 10113 |
| 2023-09-13 | 25.42 | $25.39 | 1700 |
| 2023-09-12 | 25.43 | $25.40 | 100 |
| 2023-09-11 | 25.43 | $25.52 | 1600 |
| 2023-09-08 | 25.41 | $25.37 | 3400 |
| 2023-09-07 | 25.42 | $25.34 | 1917 |
| 2023-09-06 | 25.44 | $25.42 | 133 |
| 2023-09-05 | 25.44 | $25.59 | 216 |
| 2023-09-01 | 25.41 | $25.64 | 11208 |
| 2023-08-31 | 25.36 | $25.64 | 200 |
| 2023-08-30 | 25.30 | $25.66 | 7400 |
| 2023-08-29 | 25.23 | $25.60 | 31031 |
| 2023-08-28 | 25.16 | $25.26 | 59441 |
| 2023-08-25 | 25.16 | $25.18 | 32300 |
| 2023-08-24 | 25.17 | $25.06 | 25100 |
| 2023-08-23 | 25.20 | $25.26 | 1708 |
| 2023-08-22 | 25.20 | $25.06 | 5000 |
| 2023-08-21 | 25.25 | $25.08 | 3700 |
| 2023-08-18 | 25.30 | $24.98 | 14147 |
| 2023-08-17 | 25.37 | $25.02 | 222300 |
| 2023-08-16 | 25.45 | $25.15 | 1200 |
| 2023-08-15 | 25.52 | $25.32 | 1000 |
| 2023-08-14 | 25.56 | $25.51 | 1700 |
| 2023-08-11 | 25.57 | $25.41 | 11200 |
| 2023-08-10 | 25.60 | $25.43 | 800 |
| 2023-08-09 | 25.63 | $25.43 | 531 |
| 2023-08-08 | 25.67 | $25.55 | 1409 |
| 2023-08-07 | 25.69 | $25.62 | 400 |
| 2023-08-04 | 25.69 | $25.44 | 17722 |
| 2023-08-03 | 25.73 | $25.55 | 29300 |
| 2023-08-02 | 25.76 | $25.57 | 436403 |
| 2023-08-01 | 25.78 | $25.80 | 8000 |
| 2023-07-31 | 25.76 | $25.81 | 2017 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.67
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.98
Average
29.99
Maximum
34.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.67 | $34.43 | 47300 |
| 2026-07-22 | 34.74 | $34.75 | 21307 |
| 2026-07-21 | 34.73 | $34.74 | 6228 |
| 2026-07-20 | 34.72 | $34.53 | 8206 |
| 2026-07-17 | 34.77 | $34.59 | 48910 |
| 2026-07-16 | 34.82 | $34.78 | 7900 |
| 2026-07-15 | 34.81 | $34.90 | 9600 |
| 2026-07-14 | 34.76 | $34.82 | 30542 |
| 2026-07-13 | 34.72 | $34.73 | 8507 |
| 2026-07-10 | 34.71 | $34.86 | 15346 |
| 2026-07-09 | 34.64 | $34.75 | 22700 |
| 2026-07-08 | 34.60 | $34.61 | 8800 |
| 2026-07-07 | 34.58 | $34.66 | 16000 |
| 2026-07-06 | 34.55 | $34.76 | 2900 |
| 2026-07-02 | 34.48 | $34.60 | 13542 |
| 2026-07-01 | 34.45 | $34.61 | 31900 |
| 2026-06-30 | 34.40 | $34.63 | 11210 |
| 2026-06-29 | 34.34 | $34.46 | 8300 |
| 2026-06-26 | 34.31 | $34.28 | 120900 |
| 2026-06-25 | 34.34 | $34.26 | 10444 |
| 2026-06-24 | 34.39 | $34.31 | 13803 |
| 2026-06-23 | 34.43 | $34.33 | 17200 |
| 2026-06-22 | 34.46 | $34.49 | 16030 |
| 2026-06-18 | 34.46 | $34.57 | 4900 |
| 2026-06-17 | 34.43 | $34.43 | 5745 |
| 2026-06-16 | 34.43 | $34.54 | 12732 |
| 2026-06-15 | 34.41 | $34.61 | 11900 |
| 2026-06-12 | 34.35 | $34.39 | 25413 |
| 2026-06-11 | 34.35 | $34.30 | 57824 |
| 2026-06-10 | 34.38 | $34.06 | 37200 |
| 2026-06-09 | 34.49 | $34.26 | 228449 |
| 2026-06-08 | 34.56 | $34.35 | 10300 |
| 2026-06-05 | 34.61 | $34.30 | 6610 |
| 2026-06-04 | 34.69 | $34.61 | 9800 |
| 2026-06-03 | 34.69 | $34.58 | 6229 |
| 2026-06-02 | 34.69 | $34.63 | 14119 |
| 2026-06-01 | 34.67 | $34.63 | 30700 |
| 2026-05-29 | 34.64 | $34.60 | 6825 |
| 2026-05-28 | 34.61 | $34.54 | 53900 |
| 2026-05-27 | 34.60 | $34.52 | 89747 |
| 2026-05-26 | 34.58 | $34.49 | 12800 |
| 2026-05-22 | 34.56 | $34.48 | 6900 |
| 2026-05-21 | 34.53 | $34.43 | 12613 |
| 2026-05-20 | 34.51 | $34.37 | 14100 |
| 2026-05-19 | 34.50 | $34.27 | 102226 |
| 2026-05-18 | 34.52 | $34.30 | 103300 |
| 2026-05-15 | 34.52 | $34.33 | 7306 |
| 2026-05-14 | 34.51 | $34.42 | 4120 |
| 2026-05-13 | 34.46 | $34.31 | 15200 |
| 2026-05-12 | 34.43 | $34.28 | 8817 |
| 2026-05-11 | 34.39 | $34.27 | 9000 |
| 2026-05-08 | 34.34 | $34.25 | 84000 |
| 2026-05-07 | 34.29 | $34.16 | 10700 |
| 2026-05-06 | 34.24 | $34.16 | 34438 |
| 2026-05-05 | 34.17 | $34.05 | 2729 |
| 2026-05-04 | 34.12 | $33.93 | 10000 |
| 2026-05-01 | 34.09 | $33.99 | 10000 |
| 2026-04-30 | 34.02 | $33.95 | 56500 |
| 2026-04-29 | 33.95 | $33.71 | 4104 |
| 2026-04-28 | 33.93 | $33.71 | 7200 |
| 2026-04-27 | 33.90 | $33.82 | 13704 |
| 2026-04-24 | 33.82 | $33.77 | 4300 |
| 2026-04-23 | 33.73 | $33.66 | 12200 |
| 2026-04-22 | 33.65 | $33.70 | 44600 |
| 2026-04-21 | 33.53 | $33.49 | 78606 |
| 2026-04-20 | 33.45 | $33.59 | 15800 |
| 2026-04-17 | 33.31 | $33.63 | 7800 |
| 2026-04-16 | 33.12 | $33.44 | 3620 |
| 2026-04-15 | 32.95 | $33.40 | 7200 |
| 2026-04-14 | 32.75 | $33.22 | 61024 |
| 2026-04-13 | 32.57 | $32.97 | 61500 |
| 2026-04-10 | 32.42 | $32.77 | 22700 |
| 2026-04-09 | 32.30 | $32.83 | 39900 |
| 2026-04-08 | 32.14 | $32.74 | 9223 |
| 2026-04-07 | 31.97 | $32.28 | 15340 |
| 2026-04-06 | 31.92 | $32.25 | 3900 |
| 2026-04-02 | 31.88 | $32.20 | 21624 |
| 2026-04-01 | 31.84 | $32.14 | 74900 |
| 2026-03-31 | 31.82 | $32.04 | 12000 |
| 2026-03-30 | 31.83 | $31.70 | 11400 |
| 2026-03-27 | 31.96 | $31.80 | 6700 |
| 2026-03-26 | 32.09 | $32.01 | 27310 |
| 2026-03-25 | 32.20 | $32.33 | 9122 |
| 2026-03-24 | 32.22 | $32.22 | 6700 |
| 2026-03-23 | 32.30 | $32.31 | 9400 |
| 2026-03-20 | 32.36 | $32.16 | 11924 |
| 2026-03-19 | 32.50 | $32.39 | 29605 |
| 2026-03-18 | 32.59 | $32.49 | 4530 |
| 2026-03-17 | 32.68 | $32.77 | 68332 |
| 2026-03-16 | 32.70 | $32.54 | 118524 |
| 2026-03-13 | 32.80 | $32.56 | 8200 |
| 2026-03-12 | 32.92 | $32.69 | 4237 |
| 2026-03-11 | 33.03 | $33.00 | 2300 |
| 2026-03-10 | 33.07 | $33.05 | 5931 |
| 2026-03-09 | 33.10 | $33.05 | 6737 |
| 2026-03-06 | 33.14 | $32.90 | 35300 |
| 2026-03-05 | 33.24 | $33.14 | 19411 |
| 2026-03-04 | 33.28 | $33.28 | 2612 |
| 2026-03-03 | 33.29 | $33.12 | 4732 |
| 2026-03-02 | 33.35 | $33.36 | 6945 |
| 2026-02-27 | 33.35 | $33.36 | 18415 |
| 2026-02-26 | 33.36 | $33.44 | 4038 |
| 2026-02-25 | 33.33 | $33.57 | 6800 |
| 2026-02-24 | 33.26 | $33.32 | 6612 |
| 2026-02-23 | 33.25 | $33.19 | 12100 |
| 2026-02-20 | 33.29 | $33.43 | 27526 |
| 2026-02-19 | 33.26 | $33.25 | 9100 |
| 2026-02-18 | 33.27 | $33.30 | 16619 |
| 2026-02-17 | 33.28 | $33.15 | 15200 |
| 2026-02-13 | 33.34 | $33.13 | 10148 |
| 2026-02-12 | 33.41 | $33.16 | 8132 |
| 2026-02-11 | 33.49 | $33.56 | 19200 |
| 2026-02-10 | 33.47 | $33.53 | 13534 |
| 2026-02-09 | 33.45 | $33.63 | 11716 |
| 2026-02-06 | 33.39 | $33.52 | 14531 |
| 2026-02-05 | 33.35 | $33.02 | 27513 |
| 2026-02-04 | 33.46 | $33.29 | 38200 |
| 2026-02-03 | 33.51 | $33.41 | 15200 |
| 2026-02-02 | 33.53 | $33.64 | 1000 |
| 2026-01-30 | 33.49 | $33.46 | 6947 |
| 2026-01-29 | 33.49 | $33.55 | 19802 |
| 2026-01-28 | 33.46 | $33.60 | 14146 |
| 2026-01-27 | 33.41 | $33.62 | 13300 |
| 2026-01-26 | 33.35 | $33.49 | 11700 |
| 2026-01-23 | 33.31 | $33.36 | 31810 |
| 2026-01-22 | 33.30 | $33.36 | 7800 |
| 2026-01-21 | 33.29 | $33.23 | 56100 |
| 2026-01-20 | 33.32 | $32.95 | 21300 |
| 2026-01-16 | 33.45 | $33.46 | 11116 |
| 2026-01-15 | 33.44 | $33.45 | 16900 |
| 2026-01-14 | 33.43 | $33.38 | 20400 |
| 2026-01-13 | 33.44 | $33.52 | 9300 |
| 2026-01-12 | 33.42 | $33.60 | 3900 |
| 2026-01-09 | 33.36 | $33.56 | 13900 |
| 2026-01-08 | 33.29 | $33.35 | 33926 |
| 2026-01-07 | 33.29 | $33.35 | 1519 |
| 2026-01-06 | 33.28 | $33.43 | 10400 |
| 2026-01-05 | 33.24 | $33.25 | 17200 |
| 2026-01-02 | 33.25 | $33.11 | 26800 |
| 2025-12-31 | 33.31 | $33.07 | 42300 |
| 2025-12-30 | 33.40 | $33.29 | 13400 |
| 2025-12-29 | 33.44 | $33.32 | 11527 |
| 2025-12-26 | 33.47 | $33.49 | 12200 |
| 2025-12-24 | 33.46 | $33.46 | 3600 |
| 2025-12-23 | 33.45 | $33.35 | 5800 |
| 2025-12-22 | 33.48 | $33.62 | 20340 |
| 2025-12-19 | 33.42 | $33.47 | 42629 |
| 2025-12-18 | 33.40 | $33.23 | 10849 |
| 2025-12-17 | 33.45 | $33.06 | 28416 |
| 2025-12-16 | 33.56 | $33.38 | 16169 |
| 2025-12-15 | 33.60 | $33.43 | 16200 |
| 2025-12-12 | 33.62 | $33.43 | 10000 |
| 2025-12-11 | 33.64 | $33.74 | 13245 |
| 2025-12-10 | 33.57 | $33.63 | 13830 |
| 2025-12-09 | 33.51 | $33.45 | 3100 |
| 2025-12-08 | 33.50 | $33.52 | 9700 |
| 2025-12-05 | 33.46 | $33.61 | 14000 |
| 2025-12-04 | 33.38 | $33.51 | 19640 |
| 2025-12-03 | 33.31 | $33.54 | 105500 |
| 2025-12-02 | 33.21 | $33.42 | 66844 |
| 2025-12-01 | 33.13 | $33.36 | 21222 |
| 2025-11-28 | 33.05 | $33.46 | 7216 |
| 2025-11-26 | 32.92 | $33.35 | 7216 |
| 2025-11-25 | 32.79 | $33.17 | 31440 |
| 2025-11-24 | 32.70 | $32.94 | 25800 |
| 2025-11-21 | 32.67 | $32.56 | 4300 |
| 2025-11-20 | 32.74 | $32.40 | 54740 |
| 2025-11-19 | 32.89 | $32.72 | 5340 |
| 2025-11-18 | 32.97 | $32.62 | 7843 |
| 2025-11-17 | 33.09 | $32.77 | 9600 |
| 2025-11-14 | 33.20 | $32.97 | 22747 |
| 2025-11-13 | 33.27 | $33.06 | 182600 |
| 2025-11-12 | 33.32 | $33.41 | 15800 |
| 2025-11-11 | 33.27 | $33.35 | 9131 |
| 2025-11-10 | 33.22 | $33.32 | 26500 |
| 2025-11-07 | 33.18 | $32.95 | 60249 |
| 2025-11-06 | 33.23 | $32.98 | 11441 |
| 2025-11-05 | 33.29 | $33.20 | 11200 |
| 2025-11-04 | 33.29 | $33.10 | 6567 |
| 2025-11-03 | 33.32 | $33.33 | 6800 |
| 2025-10-31 | 33.28 | $33.30 | 9000 |
| 2025-10-30 | 33.23 | $33.18 | 15840 |
| 2025-10-29 | 33.21 | $33.36 | 17539 |
| 2025-10-28 | 33.12 | $33.39 | 9002 |
| 2025-10-27 | 33.01 | $33.35 | 5107 |
| 2025-10-24 | 32.88 | $33.10 | 11719 |
| 2025-10-23 | 32.79 | $32.91 | 6800 |
| 2025-10-22 | 32.75 | $32.80 | 16119 |
| 2025-10-21 | 32.74 | $32.70 | 7000 |
| 2025-10-20 | 32.75 | $32.94 | 7000 |
| 2025-10-17 | 32.69 | $32.67 | 12300 |
| 2025-10-16 | 32.69 | $32.60 | 5137 |
| 2025-10-15 | 32.72 | $32.69 | 36300 |
| 2025-10-14 | 32.73 | $32.61 | 189500 |
| 2025-10-13 | 32.77 | $32.62 | 39700 |
| 2025-10-10 | 32.80 | $32.35 | 19500 |
| 2025-10-09 | 32.93 | $32.90 | 5413 |
| 2025-10-08 | 32.91 | $32.93 | 6306 |
| 2025-10-07 | 32.87 | $32.81 | 33500 |
| 2025-10-06 | 32.86 | $32.90 | 14512 |
| 2025-10-03 | 32.82 | $32.81 | 13242 |
| 2025-10-02 | 32.79 | $32.77 | 42400 |
| 2025-10-01 | 32.77 | $32.78 | 20500 |
| 2025-09-30 | 32.73 | $32.72 | 10738 |
| 2025-09-29 | 32.71 | $32.69 | 16600 |
| 2025-09-26 | 32.68 | $32.66 | 7448 |
| 2025-09-25 | 32.65 | $32.55 | 12800 |
| 2025-09-24 | 32.65 | $32.61 | 6931 |
| 2025-09-23 | 32.63 | $32.60 | 7000 |
| 2025-09-22 | 32.60 | $32.61 | 22611 |
| 2025-09-19 | 32.56 | $32.59 | 9837 |
| 2025-09-18 | 32.51 | $32.51 | 29800 |
| 2025-09-17 | 32.48 | $32.48 | 76022 |
| 2025-09-16 | 32.44 | $32.43 | 44800 |
| 2025-09-15 | 32.41 | $32.47 | 22320 |
| 2025-09-12 | 32.35 | $32.44 | 9300 |
| 2025-09-11 | 32.29 | $32.38 | 6731 |
| 2025-09-10 | 32.24 | $32.31 | 2640 |
| 2025-09-09 | 32.19 | $32.28 | 3440 |
| 2025-09-08 | 32.13 | $32.19 | 16100 |
| 2025-09-05 | 32.09 | $32.09 | 4700 |
| 2025-09-04 | 32.08 | $32.17 | 10133 |
| 2025-09-03 | 32.03 | $31.99 | 8503 |
| 2025-09-02 | 32.03 | $31.89 | 3140 |
| 2025-08-29 | 32.05 | $32.01 | 1700 |
| 2025-08-28 | 32.04 | $32.08 | 43310 |
| 2025-08-27 | 32.01 | $32.07 | 2700 |
| 2025-08-26 | 31.97 | $31.99 | 4215 |
| 2025-08-25 | 31.94 | $31.96 | 21400 |
| 2025-08-22 | 31.91 | $32.00 | 14217 |
| 2025-08-21 | 31.86 | $31.69 | 34300 |
| 2025-08-20 | 31.90 | $31.82 | 2402 |
| 2025-08-19 | 31.90 | $31.80 | 8900 |
| 2025-08-18 | 31.91 | $31.94 | 4909 |
| 2025-08-15 | 31.87 | $31.91 | 1638 |
| 2025-08-14 | 31.83 | $31.96 | 72800 |
| 2025-08-13 | 31.76 | $31.90 | 3.8M |
| 2025-08-12 | 31.69 | $31.87 | 7600 |
| 2025-08-11 | 31.62 | $31.61 | 17800 |
| 2025-08-08 | 31.61 | $31.74 | 18600 |
| 2025-08-07 | 31.56 | $31.54 | 59500 |
| 2025-08-06 | 31.55 | $31.57 | 13439 |
| 2025-08-05 | 31.54 | $31.44 | 15946 |
| 2025-08-04 | 31.56 | $31.54 | 14439 |
| 2025-08-01 | 31.55 | $31.22 | 24724 |
| 2025-07-31 | 31.63 | $31.52 | 15700 |
| 2025-07-30 | 31.64 | $31.58 | 26130 |
| 2025-07-29 | 31.63 | $31.61 | 10500 |
| 2025-07-28 | 31.61 | $31.65 | 10000 |
| 2025-07-25 | 31.56 | $31.65 | 8706 |
| 2025-07-24 | 31.50 | $31.59 | 4400 |
| 2025-07-23 | 31.44 | $31.54 | 12500 |
| 2025-07-22 | 31.38 | $31.38 | 9400 |
| 2025-07-21 | 31.36 | $31.35 | 12700 |
| 2025-07-18 | 31.34 | $31.37 | 6939 |
| 2025-07-17 | 31.31 | $31.33 | 7720 |
| 2025-07-16 | 31.28 | $31.25 | 167800 |
| 2025-07-15 | 31.27 | $31.21 | 29041 |
| 2025-07-14 | 31.26 | $31.23 | 1.0M |
| 2025-07-11 | 31.24 | $31.24 | 13608 |
| 2025-07-10 | 31.22 | $31.23 | 18900 |
| 2025-07-09 | 31.18 | $31.18 | 14044 |
| 2025-07-08 | 31.16 | $31.08 | 27700 |
| 2025-07-07 | 31.15 | $31.06 | 19547 |
| 2025-07-03 | 31.15 | $31.23 | 16300 |
| 2025-07-02 | 31.10 | $31.08 | 51825 |
| 2025-07-01 | 31.07 | $31.00 | 46142 |
| 2025-06-30 | 31.06 | $31.01 | 31605 |
| 2025-06-27 | 31.04 | $31.04 | 2802 |
| 2025-06-26 | 31.00 | $31.04 | 6530 |
| 2025-06-25 | 30.95 | $30.96 | 15046 |
| 2025-06-24 | 30.91 | $30.97 | 20138 |
| 2025-06-23 | 30.86 | $30.84 | 8643 |
| 2025-06-20 | 30.84 | $30.74 | 7800 |
| 2025-06-18 | 30.83 | $30.71 | 5132 |
| 2025-06-17 | 30.84 | $30.70 | 20944 |
| 2025-06-16 | 30.84 | $30.75 | 14400 |
| 2025-06-13 | 30.82 | $30.58 | 14300 |
| 2025-06-12 | 30.85 | $30.73 | 12800 |
| 2025-06-11 | 30.83 | $30.70 | 24648 |
| 2025-06-10 | 30.81 | $30.74 | 16433 |
| 2025-06-09 | 30.78 | $30.74 | 9046 |
| 2025-06-06 | 30.72 | $30.69 | 27648 |
| 2025-06-05 | 30.67 | $30.52 | 10211 |
| 2025-06-04 | 30.65 | $30.54 | 11425 |
| 2025-06-03 | 30.62 | $30.55 | 14421 |
| 2025-06-02 | 30.58 | $30.42 | 7319 |
| 2025-05-30 | 30.55 | $30.38 | 10344 |
| 2025-05-29 | 30.53 | $30.37 | 11000 |
| 2025-05-28 | 30.51 | $30.33 | 28448 |
| 2025-05-27 | 30.48 | $30.34 | 8234 |
| 2025-05-23 | 30.44 | $30.01 | 19500 |
| 2025-05-22 | 30.49 | $30.10 | 17149 |
| 2025-05-21 | 30.51 | $30.11 | 9400 |
| 2025-05-20 | 30.53 | $30.38 | 9121 |
| 2025-05-19 | 30.46 | $30.38 | 15310 |
| 2025-05-16 | 30.36 | $30.38 | 15000 |
| 2025-05-15 | 30.24 | $30.24 | 22500 |
| 2025-05-14 | 30.13 | $30.25 | 32600 |
| 2025-05-13 | 29.98 | $30.18 | 23000 |
| 2025-05-12 | 29.81 | $30.07 | 38915 |
| 2025-05-09 | 29.64 | $29.52 | 34100 |
| 2025-05-08 | 29.60 | $29.56 | 16117 |
| 2025-05-07 | 29.53 | $29.52 | 33900 |
| 2025-05-06 | 29.45 | $29.44 | 17837 |
| 2025-05-05 | 29.39 | $29.49 | 36900 |
| 2025-05-02 | 29.28 | $29.58 | 27300 |
| 2025-05-01 | 29.13 | $29.41 | 12800 |
| 2025-04-30 | 28.99 | $29.23 | 46500 |
| 2025-04-29 | 28.88 | $29.28 | 31600 |
| 2025-04-28 | 28.72 | $29.12 | 30545 |
| 2025-04-25 | 28.59 | $29.10 | 17100 |
| 2025-04-24 | 28.43 | $29.04 | 38100 |
| 2025-04-23 | 28.27 | $28.70 | 20000 |
| 2025-04-22 | 28.18 | $28.47 | 12300 |
| 2025-04-21 | 28.15 | $28.05 | 143713 |
| 2025-04-17 | 28.25 | $28.46 | 20200 |
| 2025-04-16 | 28.25 | $28.34 | 33340 |
| 2025-04-15 | 28.29 | $28.76 | 15100 |
| 2025-04-14 | 28.22 | $28.81 | 33045 |
| 2025-04-11 | 28.13 | $28.57 | 63500 |
| 2025-04-10 | 28.10 | $28.37 | 161800 |
| 2025-04-09 | 28.13 | $28.81 | 250938 |
| 2025-04-08 | 28.05 | $27.41 | 47544 |
| 2025-04-07 | 28.40 | $27.80 | 231901 |
| 2025-04-04 | 28.71 | $27.76 | 43100 |
| 2025-04-03 | 29.12 | $28.77 | 31700 |
| 2025-04-02 | 29.29 | $29.44 | 28400 |
| 2025-04-01 | 29.30 | $29.36 | 73300 |
| 2025-03-31 | 29.34 | $29.32 | 159737 |
| 2025-03-28 | 29.41 | $29.27 | 10800 |
| 2025-03-27 | 29.52 | $29.63 | 20700 |
| 2025-03-26 | 29.53 | $29.69 | 23300 |
| 2025-03-25 | 29.54 | $29.98 | 20115 |
| 2025-03-24 | 29.46 | $30.00 | 7424 |
| 2025-03-21 | 29.36 | $29.61 | 5400 |
| 2025-03-20 | 29.38 | $29.59 | 38324 |
| 2025-03-19 | 29.41 | $29.73 | 20119 |
| 2025-03-18 | 29.41 | $29.56 | 12000 |
| 2025-03-17 | 29.47 | $29.77 | 14000 |
| 2025-03-14 | 29.49 | $29.61 | 30200 |
| 2025-03-13 | 29.57 | $29.35 | 81249 |
| 2025-03-12 | 29.76 | $29.63 | 3.9M |
| 2025-03-11 | 29.92 | $29.62 | 63800 |
| 2025-03-10 | 30.11 | $29.74 | 170406 |
| 2025-03-07 | 30.31 | $30.23 | 35500 |
| 2025-03-06 | 30.41 | $30.12 | 14431 |
| 2025-03-05 | 30.57 | $30.50 | 55403 |
| 2025-03-04 | 30.65 | $30.24 | 53900 |
| 2025-03-03 | 30.83 | $30.50 | 24930 |
| 2025-02-28 | 30.97 | $30.89 | 63300 |
| 2025-02-27 | 31.02 | $30.60 | 10116 |
| 2025-02-26 | 31.17 | $30.92 | 10000 |
| 2025-02-25 | 31.26 | $30.93 | 966112 |
| 2025-02-24 | 31.36 | $31.03 | 9334 |
| 2025-02-21 | 31.44 | $31.15 | 14400 |
| 2025-02-20 | 31.51 | $31.52 | 10123 |
| 2025-02-19 | 31.47 | $31.53 | 3209 |
| 2025-02-18 | 31.42 | $31.45 | 9000 |
| 2025-02-14 | 31.38 | $31.44 | 5821 |
| 2025-02-13 | 31.33 | $31.45 | 16849 |
| 2025-02-12 | 31.27 | $31.26 | 147400 |
| 2025-02-11 | 31.25 | $31.26 | 3235 |
| 2025-02-10 | 31.23 | $31.26 | 6500 |
| 2025-02-07 | 31.19 | $31.12 | 10431 |
| 2025-02-06 | 31.20 | $31.28 | 19533 |
| 2025-02-05 | 31.15 | $31.19 | 2500 |
| 2025-02-04 | 31.13 | $31.12 | 8300 |
| 2025-02-03 | 31.11 | $31.01 | 9147 |
| 2025-01-31 | 31.13 | $31.12 | 12634 |
| 2025-01-30 | 31.12 | $31.20 | 1700 |
| 2025-01-29 | 31.07 | $31.11 | 500 |
| 2025-01-28 | 31.05 | $31.17 | 13000 |
| 2025-01-27 | 31.00 | $30.97 | 405943 |
| 2025-01-24 | 31.00 | $31.28 | 11600 |
| 2025-01-23 | 30.91 | $31.30 | 13904 |
| 2025-01-22 | 30.78 | $31.18 | 68005 |
| 2025-01-21 | 30.67 | $31.09 | 20915 |
| 2025-01-17 | 30.57 | $30.95 | 16900 |
| 2025-01-16 | 30.49 | $30.79 | 11235 |
| 2025-01-15 | 30.45 | $30.81 | 9300 |
| 2025-01-14 | 30.39 | $30.43 | 6708 |
| 2025-01-13 | 30.45 | $30.42 | 6235 |
| 2025-01-10 | 30.53 | $30.41 | 32712 |
| 2025-01-08 | 30.64 | $30.68 | 7800 |
| 2025-01-07 | 30.68 | $30.68 | 10242 |
| 2025-01-06 | 30.74 | $30.83 | 15000 |
| 2025-01-03 | 30.77 | $30.72 | 12300 |
| 2025-01-02 | 30.84 | $30.51 | 30448 |
| 2024-12-31 | 31.00 | $30.54 | 10716 |
| 2024-12-30 | 31.18 | $30.73 | 12600 |
| 2024-12-27 | 31.35 | $31.26 | 13345 |
| 2024-12-26 | 31.38 | $31.61 | 9749 |
| 2024-12-24 | 31.31 | $31.56 | 2903 |
| 2024-12-23 | 31.23 | $31.28 | 317600 |
| 2024-12-20 | 31.23 | $31.07 | 29419 |
| 2024-12-19 | 31.30 | $30.82 | 1.5M |
| 2024-12-18 | 31.46 | $30.86 | 16525 |
| 2024-12-17 | 31.64 | $31.50 | 27343 |
| 2024-12-16 | 31.65 | $31.63 | 8046 |
| 2024-12-13 | 31.62 | $31.54 | 59000 |
| 2024-12-12 | 31.61 | $31.53 | 22806 |
| 2024-12-11 | 31.60 | $31.61 | 7435 |
| 2024-12-10 | 31.56 | $31.40 | 18026 |
| 2024-12-09 | 31.57 | $31.47 | 6404 |
| 2024-12-06 | 31.56 | $31.60 | 12302 |
| 2024-12-05 | 31.50 | $31.50 | 8034 |
| 2024-12-04 | 31.45 | $31.52 | 45440 |
| 2024-12-03 | 31.38 | $31.40 | 5100 |
| 2024-12-02 | 31.33 | $31.40 | 15300 |
| 2024-11-29 | 31.27 | $31.40 | 32200 |
| 2024-11-27 | 31.19 | $31.23 | 6500 |
| 2024-11-26 | 31.14 | $31.25 | 8307 |
| 2024-11-25 | 31.07 | $31.16 | 14144 |
| 2024-11-22 | 31.02 | $31.09 | 47500 |
| 2024-11-21 | 30.97 | $31.02 | 9500 |
| 2024-11-20 | 30.93 | $30.87 | 10205 |
| 2024-11-19 | 30.92 | $30.85 | 17223 |
| 2024-11-18 | 30.93 | $30.78 | 30104 |
| 2024-11-15 | 30.94 | $30.70 | 10000 |
| 2024-11-14 | 30.99 | $30.97 | 22100 |
| 2024-11-13 | 30.96 | $31.04 | 27048 |
| 2024-11-12 | 30.89 | $31.04 | 1737 |
| 2024-11-11 | 30.81 | $31.06 | 1407 |
| 2024-11-08 | 30.70 | $31.05 | 5438 |
| 2024-11-07 | 30.57 | $31.00 | 13546 |
| 2024-11-06 | 30.42 | $30.82 | 7443 |
| 2024-11-05 | 30.30 | $30.32 | 15600 |
| 2024-11-04 | 30.31 | $30.10 | 1.6M |
| 2024-11-01 | 30.39 | $30.19 | 11225 |
| 2024-10-31 | 30.46 | $30.12 | 11304 |
| 2024-10-30 | 30.56 | $30.48 | 18500 |
| 2024-10-29 | 30.58 | $30.54 | 6621 |
| 2024-10-28 | 30.57 | $30.49 | 14500 |
| 2024-10-25 | 30.57 | $30.44 | 6839 |
| 2024-10-24 | 30.59 | $30.44 | 3020 |
| 2024-10-23 | 30.61 | $30.38 | 2300 |
| 2024-10-22 | 30.65 | $30.57 | 8622 |
| 2024-10-21 | 30.64 | $30.58 | 8900 |
| 2024-10-18 | 30.61 | $30.60 | 7409 |
| 2024-10-17 | 30.57 | $30.50 | 1313 |
| 2024-10-16 | 30.55 | $30.51 | 8300 |
| 2024-10-15 | 30.51 | $30.43 | 9022 |
| 2024-10-14 | 30.49 | $30.56 | 4646 |
| 2024-10-11 | 30.42 | $30.44 | 2939 |
| 2024-10-10 | 30.36 | $30.28 | 3500 |
| 2024-10-09 | 30.34 | $30.34 | 14604 |
| 2024-10-08 | 30.29 | $30.22 | 1500 |
| 2024-10-07 | 30.27 | $30.06 | 180800 |
| 2024-10-04 | 30.28 | $30.20 | 2408 |
| 2024-10-03 | 30.25 | $30.03 | 25546 |
| 2024-10-02 | 30.26 | $30.10 | 9300 |
| 2024-10-01 | 30.25 | $30.08 | 44500 |
| 2024-09-30 | 30.24 | $30.26 | 13240 |
| 2024-09-27 | 30.15 | $30.12 | 1335 |
| 2024-09-26 | 30.10 | $30.14 | 1700 |
| 2024-09-25 | 30.01 | $30.03 | 4611 |
| 2024-09-24 | 29.94 | $30.10 | 2400 |
| 2024-09-23 | 29.83 | $30.05 | 117500 |
| 2024-09-20 | 29.70 | $29.87 | 6634 |
| 2024-09-19 | 29.59 | $29.95 | 1300 |
| 2024-09-18 | 29.44 | $29.51 | 1103 |
| 2024-09-17 | 29.39 | $29.58 | 17307 |
| 2024-09-16 | 29.30 | $29.53 | 5200 |
| 2024-09-13 | 29.21 | $29.49 | 10432 |
| 2024-09-12 | 29.11 | $29.35 | 1818 |
| 2024-09-11 | 29.03 | $29.17 | 13700 |
| 2024-09-10 | 29.00 | $28.92 | 38400 |
| 2024-09-09 | 29.03 | $28.77 | 3643 |
| 2024-09-06 | 29.12 | $28.54 | 3325 |
| 2024-09-05 | 29.29 | $28.93 | 10200 |
| 2024-09-04 | 29.39 | $29.01 | 276100 |
| 2024-09-03 | 29.47 | $29.10 | 3700 |
| 2024-08-30 | 29.54 | $29.56 | 610 |
| 2024-08-29 | 29.48 | $29.32 | 1718 |
| 2024-08-28 | 29.47 | $29.38 | 5536 |
| 2024-08-27 | 29.44 | $29.48 | 5445 |
| 2024-08-26 | 29.37 | $29.43 | 4634 |
| 2024-08-23 | 29.29 | $29.52 | 5441 |
| 2024-08-22 | 29.17 | $29.23 | 9400 |
| 2024-08-21 | 29.10 | $29.45 | 1812 |
| 2024-08-20 | 28.95 | $29.35 | 1100 |
| 2024-08-19 | 28.80 | $29.36 | 2740 |
| 2024-08-16 | 28.61 | $29.15 | 301000 |
| 2024-08-15 | 28.44 | $29.07 | 5300 |
| 2024-08-14 | 28.27 | $28.73 | 6718 |
| 2024-08-13 | 28.16 | $28.64 | 18100 |
| 2024-08-12 | 28.07 | $28.31 | 13327 |
| 2024-08-09 | 28.06 | $28.32 | 7100 |
| 2024-08-08 | 28.06 | $28.19 | 11800 |
| 2024-08-07 | 28.09 | $27.86 | 11900 |
| 2024-08-06 | 28.25 | $28.03 | 2800 |
| 2024-08-05 | 28.39 | $27.87 | 37000 |
| 2024-08-02 | 28.62 | $28.40 | 43500 |
| 2024-08-01 | 28.73 | $28.72 | 12900 |
| 2024-07-31 | 28.77 | $28.98 | 59000 |
| 2024-07-30 | 28.73 | $28.61 | 2228 |
| 2024-07-29 | 28.80 | $28.75 | 2000 |
| 2024-07-26 | 28.84 | $28.73 | 1206 |
| 2024-07-25 | 28.90 | $28.48 | 3342 |
| 2024-07-24 | 29.05 | $28.58 | 28800 |
| 2024-07-23 | 29.21 | $29.07 | 14315 |
| 2024-07-22 | 29.24 | $29.12 | 9702 |
| 2024-07-19 | 29.25 | $28.89 | 10800 |
| 2024-07-18 | 29.34 | $29.04 | 2511 |
| 2024-07-17 | 29.40 | $29.19 | 13500 |
| 2024-07-16 | 29.42 | $29.44 | 4900 |
| 2024-07-15 | 29.36 | $29.34 | 6615 |
| 2024-07-12 | 29.32 | $29.29 | 22600 |
| 2024-07-11 | 29.28 | $29.19 | 22700 |
| 2024-07-10 | 29.25 | $29.34 | 9438 |
| 2024-07-09 | 29.17 | $29.14 | 12221 |
| 2024-07-08 | 29.12 | $29.15 | 4300 |
| 2024-07-05 | 29.06 | $29.14 | 8700 |
| 2024-07-03 | 28.99 | $28.98 | 213 |
| 2024-07-02 | 28.94 | $28.91 | 722 |
| 2024-07-01 | 28.90 | $28.76 | 15913 |
| 2024-06-28 | 28.90 | $28.67 | 6814 |
| 2024-06-27 | 28.92 | $28.83 | 8302 |
| 2024-06-26 | 28.89 | $28.81 | 1943 |
| 2024-06-25 | 28.85 | $28.74 | 1900 |
| 2024-06-24 | 28.83 | $28.66 | 4145 |
| 2024-06-21 | 28.81 | $28.73 | 1400 |
| 2024-06-20 | 28.77 | $28.76 | 2900 |
| 2024-06-18 | 28.70 | $28.82 | 5900 |
| 2024-06-17 | 28.59 | $28.76 | 21828 |
| 2024-06-14 | 28.48 | $28.52 | 100 |
| 2024-06-13 | 28.40 | $28.55 | 800 |
| 2024-06-12 | 28.30 | $28.51 | 912 |
| 2024-06-11 | 28.19 | $28.23 | 1000 |
| 2024-06-10 | 28.13 | $28.16 | 200 |
| 2024-06-07 | 28.08 | $28.12 | 2000 |
| 2024-06-06 | 28.03 | $28.12 | 200 |
| 2024-06-05 | 27.97 | $28.12 | 800 |
| 2024-06-04 | 27.89 | $27.83 | 800 |
| 2024-06-03 | 27.88 | $27.76 | 1700 |
| 2024-05-31 | 27.89 | $27.74 | 525 |
| 2024-05-30 | 27.91 | $27.57 | 12000 |
| 2024-05-29 | 27.98 | $27.72 | 341 |
| 2024-05-28 | 28.02 | $27.94 | 1000 |
| 2024-05-24 | 27.98 | $27.88 | 2900 |
| 2024-05-23 | 27.96 | $27.75 | 4100 |
| 2024-05-22 | 27.97 | $27.88 | 1019 |
| 2024-05-21 | 27.94 | $27.98 | 2500 |
| 2024-05-20 | 27.86 | $27.89 | 1149 |
| 2024-05-17 | 27.79 | $27.87 | 314100 |
| 2024-05-16 | 27.71 | $27.88 | 1512 |
| 2024-05-15 | 27.60 | $27.92 | 6500 |
| 2024-05-14 | 27.46 | $27.62 | 1026 |
| 2024-05-13 | 27.38 | $27.53 | 334 |
| 2024-05-10 | 27.30 | $27.51 | 3400 |
| 2024-05-09 | 27.21 | $27.43 | 19714 |
| 2024-05-08 | 27.13 | $27.37 | 1300 |
| 2024-05-07 | 27.05 | $27.37 | 1716 |
| 2024-05-06 | 26.95 | $27.37 | 3244 |
| 2024-05-03 | 26.83 | $27.14 | 2500 |
| 2024-05-02 | 26.77 | $26.90 | 500 |
| 2024-05-01 | 26.76 | $26.73 | 2239 |
| 2024-04-30 | 26.81 | $26.85 | 33500 |
| 2024-04-29 | 26.84 | $27.10 | 500 |
| 2024-04-26 | 26.79 | $27.06 | 7431 |
| 2024-04-25 | 26.76 | $26.85 | 8100 |
| 2024-04-24 | 26.78 | $26.97 | 249 |
| 2024-04-23 | 26.77 | $26.95 | 2400 |
| 2024-04-22 | 26.78 | $26.79 | 2000 |
| 2024-04-19 | 26.83 | $26.67 | 1903 |
| 2024-04-18 | 26.95 | $26.80 | 3323 |
| 2024-04-17 | 27.05 | $26.84 | 15711 |
| 2024-04-16 | 27.16 | $26.96 | 307 |
| 2024-04-15 | 27.25 | $27.00 | 4600 |
| 2024-04-12 | 27.36 | $27.19 | 605 |
| 2024-04-11 | 27.43 | $27.47 | 6619 |
| 2024-04-10 | 27.43 | $27.33 | 706 |
| 2024-04-09 | 27.48 | $27.49 | 8548 |
| 2024-04-08 | 27.48 | $27.46 | 4412 |
| 2024-04-05 | 27.49 | $27.47 | 280305 |
| 2024-04-04 | 27.51 | $27.27 | 9700 |
| 2024-04-03 | 27.58 | $27.47 | 329500 |
| 2024-04-02 | 27.61 | $27.45 | 7437 |
| 2024-04-01 | 27.65 | $27.58 | 394100 |
| 2024-03-28 | 27.66 | $27.64 | 100 |
| 2024-03-27 | 27.64 | $27.63 | 100 |
| 2024-03-26 | 27.63 | $27.61 | 1018 |
| 2024-03-25 | 27.61 | $27.61 | 939 |
| 2024-03-22 | 27.59 | $27.60 | 1245 |
| 2024-03-21 | 27.56 | $27.56 | 7009 |
| 2024-03-20 | 27.54 | $27.57 | 2300 |
| 2024-03-19 | 27.51 | $27.52 | 1033 |
| 2024-03-18 | 27.49 | $27.46 | 900 |
| 2024-03-15 | 27.47 | $27.40 | 6946 |
| 2024-03-14 | 27.47 | $27.44 | 100 |
| 2024-03-13 | 27.46 | $27.46 | 500 |
| 2024-03-12 | 27.43 | $27.45 | 740 |
| 2024-03-11 | 27.40 | $27.31 | 2900 |
| 2024-03-08 | 27.40 | $27.35 | 2241 |
| 2024-03-07 | 27.38 | $27.35 | 5938 |
| 2024-03-06 | 27.36 | $27.29 | 300 |
| 2024-03-05 | 27.35 | $27.23 | 4103 |
| 2024-03-04 | 27.36 | $27.34 | 8901 |
| 2024-03-01 | 27.32 | $27.34 | 4900 |
| 2024-02-29 | 27.28 | $27.27 | 5031 |
| 2024-02-28 | 27.24 | $27.18 | 711 |
| 2024-02-27 | 27.22 | $27.20 | 2200 |
| 2024-02-26 | 27.18 | $27.18 | 400 |
| 2024-02-23 | 27.15 | $27.24 | 6706 |
| 2024-02-22 | 27.08 | $27.18 | 100 |
| 2024-02-21 | 27.01 | $26.88 | 3100 |
| 2024-02-20 | 27.01 | $26.88 | 23022 |
| 2024-02-16 | 27.02 | $26.93 | 1400 |
| 2024-02-15 | 27.00 | $26.98 | 25348 |
| 2024-02-14 | 26.97 | $26.91 | 3049 |
| 2024-02-13 | 26.94 | $26.75 | 2300 |
| 2024-02-12 | 26.95 | $26.97 | 7400 |
| 2024-02-09 | 26.90 | $26.97 | 8115 |
| 2024-02-08 | 26.83 | $26.89 | 35000 |
| 2024-02-07 | 26.76 | $26.84 | 922 |
| 2024-02-06 | 26.69 | $26.70 | 900 |
| 2024-02-05 | 26.65 | $26.68 | 108 |
| 2024-02-02 | 26.60 | $26.72 | 2600 |
| 2024-02-01 | 26.53 | $26.52 | 600 |
| 2024-01-31 | 26.50 | $26.32 | 936 |
| 2024-01-30 | 26.52 | $26.57 | 4500 |
| 2024-01-29 | 26.46 | $26.62 | 7900 |
| 2024-01-26 | 26.38 | $26.45 | 1143 |
| 2024-01-25 | 26.32 | $26.45 | 1743 |
| 2024-01-24 | 26.26 | $26.38 | 100 |
| 2024-01-23 | 26.19 | $26.36 | 1838 |
| 2024-01-22 | 26.12 | $26.31 | 2200 |
| 2024-01-19 | 26.05 | $26.26 | 11200 |
| 2024-01-18 | 25.97 | $26.05 | 2019 |
| 2024-01-17 | 25.95 | $25.89 | 200 |
| 2024-01-16 | 25.97 | $25.97 | 100 |
| 2024-01-12 | 25.97 | $26.04 | 410 |
| 2024-01-11 | 25.94 | $26.02 | 1800 |
| 2024-01-10 | 25.91 | $26.02 | 89734 |
| 2024-01-09 | 25.88 | $25.93 | 200 |
| 2024-01-08 | 25.87 | $25.95 | 1400 |
| 2024-01-05 | 25.85 | $25.71 | 100 |
| 2024-01-04 | 25.90 | $25.69 | 3100 |
| 2024-01-03 | 25.96 | $25.74 | 801 |
| 2024-01-02 | 26.02 | $25.86 | 100 |
| 2023-12-29 | 26.06 | $25.96 | 2200 |
| 2023-12-28 | 26.07 | $26.02 | 5100 |
| 2023-12-27 | 26.06 | $25.99 | 2100 |
| 2023-12-26 | 26.06 | $25.99 | 1800 |
| 2023-12-22 | 26.05 | $25.98 | 100 |
| 2023-12-21 | 26.04 | $25.95 | 719 |
| 2023-12-20 | 26.03 | $25.91 | 1237 |
| 2023-12-19 | 26.03 | $25.95 | 6940 |
| 2023-12-18 | 26.02 | $25.94 | 100 |
| 2023-12-15 | 26.00 | $25.93 | 100 |
| 2023-12-14 | 25.98 | $25.91 | 101 |
| 2023-12-13 | 25.95 | $25.90 | 105 |
| 2023-12-12 | 25.92 | $25.86 | 1642 |
| 2023-12-11 | 25.89 | $25.82 | 400 |
| 2023-12-08 | 25.86 | $25.77 | 641 |
| 2023-12-07 | 25.84 | $25.70 | 105 |
| 2023-12-06 | 25.83 | $25.61 | 200 |
| 2023-12-05 | 25.84 | $25.62 | 5700 |
| 2023-12-04 | 25.85 | $25.66 | 800 |
| 2023-12-01 | 25.83 | $25.69 | 82400 |
| 2023-11-30 | 25.80 | $25.62 | 100 |
| 2023-11-29 | 25.78 | $25.61 | 2704 |
| 2023-11-28 | 25.76 | $25.63 | 6035 |
| 2023-11-27 | 25.71 | $25.57 | 123 |
| 2023-11-24 | 25.67 | $25.57 | 100 |
| 2023-11-22 | 25.61 | $25.58 | 1237 |
| 2023-11-21 | 25.53 | $25.49 | 100 |
| 2023-11-20 | 25.46 | $25.53 | 10714 |
| 2023-11-17 | 25.35 | $25.39 | 308 |
| 2023-11-16 | 25.25 | $25.36 | 20100 |
| 2023-11-15 | 25.14 | $25.33 | 4305 |
| 2023-11-14 | 25.01 | $25.27 | 900 |
| 2023-11-13 | 24.87 | $24.99 | 9519 |
| 2023-11-10 | 24.79 | $25.02 | 200 |
| 2023-11-09 | 24.67 | $24.72 | 201 |
| 2023-11-08 | 24.62 | $24.84 | 4147 |
| 2023-11-07 | 24.52 | $24.87 | 55312 |
| 2023-11-06 | 24.38 | $24.77 | 8800 |
| 2023-11-03 | 24.25 | $24.65 | 11700 |
| 2023-11-02 | 24.13 | $24.56 | 100 |
| 2023-11-01 | 24.02 | $24.24 | 100 |
| 2023-10-31 | 23.98 | $24.11 | 5700 |
| 2023-10-30 | 23.98 | $23.99 | 100 |
| 2023-10-27 | 24.03 | $23.85 | 600 |
| 2023-10-26 | 24.13 | $23.89 | 11300 |
| 2023-10-25 | 24.24 | $24.11 | 32145 |
| 2023-10-24 | 24.31 | $24.30 | 539 |
| 2023-10-23 | 24.34 | $24.18 | 632 |
| 2023-10-20 | 24.41 | $24.23 | 100 |
| 2023-10-19 | 24.49 | $24.39 | 8432 |
| 2023-10-18 | 24.53 | $24.55 | 138 |
| 2023-10-17 | 24.54 | $24.73 | 407 |
| 2023-10-16 | 24.49 | $24.76 | 3826 |
| 2023-10-13 | 24.43 | $24.54 | 6542 |
| 2023-10-12 | 24.42 | $24.62 | 336607 |
| 2023-10-11 | 24.39 | $24.70 | 36732 |
| 2023-10-10 | 24.33 | $24.63 | 72700 |
| 2023-10-09 | 24.28 | $24.59 | 23548 |
| 2023-10-06 | 24.24 | $24.50 | 1507 |
| 2023-10-05 | 24.22 | $24.34 | 2900 |
| 2023-10-04 | 24.25 | $24.34 | 11539 |
| 2023-10-03 | 24.30 | $24.24 | 102 |
| 2023-10-02 | 24.40 | $24.44 | 1800 |
| 2023-09-29 | 24.45 | $24.47 | 2600 |
| 2023-09-28 | 24.52 | $24.51 | 4821 |
| 2023-09-27 | 24.60 | $24.41 | 3200 |
| 2023-09-26 | 24.72 | $24.38 | 65200 |
| 2023-09-25 | 24.89 | $24.67 | 2300 |
| 2023-09-22 | 25.00 | $24.63 | 1300 |
| 2023-09-21 | 25.16 | $24.70 | 6900 |
| 2023-09-20 | 25.33 | $25.08 | 5700 |
| 2023-09-19 | 25.42 | $25.32 | 848 |
| 2023-09-18 | 25.44 | $25.34 | 1026 |
| 2023-09-15 | 25.47 | $25.36 | 815 |
| 2023-09-14 | 25.50 | $25.66 | 10113 |
| 2023-09-13 | 25.44 | $25.39 | 1700 |
| 2023-09-12 | 25.45 | $25.40 | 100 |
| 2023-09-11 | 25.47 | $25.52 | 1600 |
| 2023-09-08 | 25.44 | $25.37 | 3400 |
| 2023-09-07 | 25.46 | $25.34 | 1917 |
| 2023-09-06 | 25.48 | $25.42 | 133 |
| 2023-09-05 | 25.49 | $25.59 | 216 |
| 2023-09-01 | 25.45 | $25.64 | 11208 |
| 2023-08-31 | 25.38 | $25.64 | 200 |
| 2023-08-30 | 25.30 | $25.66 | 7400 |
| 2023-08-29 | 25.19 | $25.60 | 31031 |
| 2023-08-28 | 25.08 | $25.26 | 59441 |
| 2023-08-25 | 25.05 | $25.18 | 32300 |
| 2023-08-24 | 25.05 | $25.06 | 25100 |
| 2023-08-23 | 25.08 | $25.26 | 1708 |
| 2023-08-22 | 25.06 | $25.06 | 5000 |
| 2023-08-21 | 25.11 | $25.08 | 3700 |
| 2023-08-18 | 25.16 | $24.98 | 14147 |
| 2023-08-17 | 25.25 | $25.02 | 222300 |
| 2023-08-16 | 25.36 | $25.15 | 1200 |
| 2023-08-15 | 25.45 | $25.32 | 1000 |
| 2023-08-14 | 25.51 | $25.51 | 1700 |
| 2023-08-11 | 25.51 | $25.41 | 11200 |
| 2023-08-10 | 25.56 | $25.43 | 800 |
| 2023-08-09 | 25.60 | $25.43 | 531 |
| 2023-08-08 | 25.66 | $25.55 | 1409 |
| 2023-08-07 | 25.68 | $25.62 | 400 |
| 2023-08-04 | 25.69 | $25.44 | 17722 |
| 2023-08-03 | 25.76 | $25.55 | 29300 |
| 2023-08-02 | 25.81 | $25.57 | 436403 |
| 2023-08-01 | 25.86 | $25.80 | 8000 |
| 2023-07-31 | 25.84 | $25.81 | 2017 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.41
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.63
Average
56.98
Maximum
75.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 48.41 | $34.43 | 47300 |
| 2026-07-22 | 56.43 | $34.75 | 21307 |
| 2026-07-21 | 56.21 | $34.74 | 6228 |
| 2026-07-20 | 51.43 | $34.53 | 8206 |
| 2026-07-17 | 53.00 | $34.59 | 48910 |
| 2026-07-16 | 58.37 | $34.78 | 7900 |
| 2026-07-15 | 62.15 | $34.90 | 9600 |
| 2026-07-14 | 60.53 | $34.82 | 30542 |
| 2026-07-13 | 58.64 | $34.73 | 8507 |
| 2026-07-10 | 62.76 | $34.86 | 15346 |
| 2026-07-09 | 60.53 | $34.75 | 22700 |
| 2026-07-08 | 57.45 | $34.61 | 8800 |
| 2026-07-07 | 59.01 | $34.66 | 16000 |
| 2026-07-06 | 62.23 | $34.76 | 2900 |
| 2026-07-02 | 58.82 | $34.60 | 13542 |
| 2026-07-01 | 59.14 | $34.61 | 31900 |
| 2026-06-30 | 59.75 | $34.63 | 11210 |
| 2026-06-29 | 56.08 | $34.46 | 8300 |
| 2026-06-26 | 51.64 | $34.28 | 120900 |
| 2026-06-25 | 51.11 | $34.26 | 10444 |
| 2026-06-24 | 52.46 | $34.31 | 13803 |
| 2026-06-23 | 52.99 | $34.33 | 17200 |
| 2026-06-22 | 57.39 | $34.49 | 16030 |
| 2026-06-18 | 59.74 | $34.57 | 4900 |
| 2026-06-17 | 56.79 | $34.43 | 5745 |
| 2026-06-16 | 60.08 | $34.54 | 12732 |
| 2026-06-15 | 62.26 | $34.61 | 11900 |
| 2026-06-12 | 57.68 | $34.39 | 25413 |
| 2026-06-11 | 55.58 | $34.30 | 57824 |
| 2026-06-10 | 49.21 | $34.06 | 37200 |
| 2026-06-09 | 55.52 | $34.26 | 228449 |
| 2026-06-08 | 58.73 | $34.35 | 10300 |
| 2026-06-05 | 57.43 | $34.30 | 6610 |
| 2026-06-04 | 70.53 | $34.61 | 9800 |
| 2026-06-03 | 69.90 | $34.58 | 6229 |
| 2026-06-02 | 72.35 | $34.63 | 14119 |
| 2026-06-01 | 72.35 | $34.63 | 30700 |
| 2026-05-29 | 71.82 | $34.60 | 6825 |
| 2026-05-28 | 70.74 | $34.54 | 53900 |
| 2026-05-27 | 70.38 | $34.52 | 89747 |
| 2026-05-26 | 69.85 | $34.49 | 12800 |
| 2026-05-22 | 69.68 | $34.48 | 6900 |
| 2026-05-21 | 68.85 | $34.43 | 12613 |
| 2026-05-20 | 67.83 | $34.37 | 14100 |
| 2026-05-19 | 66.09 | $34.27 | 102226 |
| 2026-05-18 | 67.12 | $34.30 | 103300 |
| 2026-05-15 | 68.14 | $34.33 | 7306 |
| 2026-05-14 | 71.22 | $34.42 | 4120 |
| 2026-05-13 | 69.63 | $34.31 | 15200 |
| 2026-05-12 | 69.18 | $34.28 | 8817 |
| 2026-05-11 | 69.04 | $34.27 | 9000 |
| 2026-05-08 | 68.77 | $34.25 | 84000 |
| 2026-05-07 | 67.54 | $34.16 | 10700 |
| 2026-05-06 | 67.54 | $34.16 | 34438 |
| 2026-05-05 | 66.06 | $34.05 | 2729 |
| 2026-05-04 | 64.39 | $33.93 | 10000 |
| 2026-05-01 | 65.93 | $33.99 | 10000 |
| 2026-04-30 | 65.41 | $33.95 | 56500 |
| 2026-04-29 | 62.07 | $33.71 | 4104 |
| 2026-04-28 | 62.07 | $33.71 | 7200 |
| 2026-04-27 | 64.65 | $33.82 | 13704 |
| 2026-04-24 | 64.00 | $33.77 | 4300 |
| 2026-04-23 | 62.57 | $33.66 | 12200 |
| 2026-04-22 | 63.44 | $33.70 | 44600 |
| 2026-04-21 | 60.71 | $33.49 | 78606 |
| 2026-04-20 | 62.83 | $33.59 | 15800 |
| 2026-04-17 | 63.68 | $33.63 | 7800 |
| 2026-04-16 | 61.33 | $33.44 | 3620 |
| 2026-04-15 | 60.83 | $33.40 | 7200 |
| 2026-04-14 | 58.50 | $33.22 | 61024 |
| 2026-04-13 | 54.98 | $32.97 | 61500 |
| 2026-04-10 | 51.87 | $32.77 | 22700 |
| 2026-04-09 | 52.91 | $32.83 | 39900 |
| 2026-04-08 | 51.53 | $32.74 | 9223 |
| 2026-04-07 | 43.44 | $32.28 | 15340 |
| 2026-04-06 | 42.85 | $32.25 | 3900 |
| 2026-04-02 | 41.89 | $32.20 | 21624 |
| 2026-04-01 | 40.76 | $32.14 | 74900 |
| 2026-03-31 | 38.87 | $32.04 | 12000 |
| 2026-03-30 | 31.85 | $31.70 | 11400 |
| 2026-03-27 | 32.90 | $31.80 | 6700 |
| 2026-03-26 | 35.23 | $32.01 | 27310 |
| 2026-03-25 | 39.26 | $32.33 | 9122 |
| 2026-03-24 | 36.91 | $32.22 | 6700 |
| 2026-03-23 | 38.05 | $32.31 | 9400 |
| 2026-03-20 | 34.85 | $32.16 | 11924 |
| 2026-03-19 | 37.69 | $32.39 | 29605 |
| 2026-03-18 | 39.00 | $32.49 | 4530 |
| 2026-03-17 | 42.99 | $32.77 | 68332 |
| 2026-03-16 | 38.05 | $32.54 | 118524 |
| 2026-03-13 | 38.32 | $32.56 | 8200 |
| 2026-03-12 | 40.11 | $32.69 | 4237 |
| 2026-03-11 | 44.84 | $33.00 | 2300 |
| 2026-03-10 | 45.66 | $33.05 | 5931 |
| 2026-03-09 | 45.66 | $33.05 | 6737 |
| 2026-03-06 | 42.81 | $32.90 | 35300 |
| 2026-03-05 | 46.52 | $33.14 | 19411 |
| 2026-03-04 | 48.87 | $33.28 | 2612 |
| 2026-03-03 | 45.91 | $33.12 | 4732 |
| 2026-03-02 | 50.04 | $33.36 | 6945 |
| 2026-02-27 | 50.04 | $33.36 | 18415 |
| 2026-02-26 | 51.43 | $33.44 | 4038 |
| 2026-02-25 | 53.73 | $33.57 | 6800 |
| 2026-02-24 | 49.60 | $33.32 | 6612 |
| 2026-02-23 | 47.28 | $33.19 | 12100 |
| 2026-02-20 | 51.44 | $33.43 | 27526 |
| 2026-02-19 | 48.19 | $33.25 | 9100 |
| 2026-02-18 | 49.06 | $33.30 | 16619 |
| 2026-02-17 | 46.31 | $33.15 | 15200 |
| 2026-02-13 | 45.94 | $33.13 | 10148 |
| 2026-02-12 | 46.39 | $33.16 | 8132 |
| 2026-02-11 | 53.05 | $33.56 | 19200 |
| 2026-02-10 | 52.57 | $33.53 | 13534 |
| 2026-02-09 | 54.35 | $33.63 | 11716 |
| 2026-02-06 | 52.67 | $33.52 | 14531 |
| 2026-02-05 | 43.77 | $33.02 | 27513 |
| 2026-02-04 | 48.45 | $33.29 | 38200 |
| 2026-02-03 | 50.73 | $33.41 | 15200 |
| 2026-02-02 | 55.51 | $33.64 | 1000 |
| 2026-01-30 | 52.16 | $33.46 | 6947 |
| 2026-01-29 | 54.09 | $33.55 | 19802 |
| 2026-01-28 | 55.17 | $33.60 | 14146 |
| 2026-01-27 | 55.59 | $33.62 | 13300 |
| 2026-01-26 | 53.40 | $33.49 | 11700 |
| 2026-01-23 | 51.10 | $33.36 | 31810 |
| 2026-01-22 | 51.10 | $33.36 | 7800 |
| 2026-01-21 | 48.82 | $33.23 | 56100 |
| 2026-01-20 | 43.42 | $32.95 | 21300 |
| 2026-01-16 | 53.11 | $33.46 | 11116 |
| 2026-01-15 | 52.91 | $33.45 | 16900 |
| 2026-01-14 | 51.57 | $33.38 | 20400 |
| 2026-01-13 | 54.53 | $33.52 | 9300 |
| 2026-01-12 | 56.28 | $33.60 | 3900 |
| 2026-01-09 | 55.60 | $33.56 | 13900 |
| 2026-01-08 | 51.88 | $33.35 | 33926 |
| 2026-01-07 | 51.88 | $33.35 | 1519 |
| 2026-01-06 | 53.42 | $33.43 | 10400 |
| 2026-01-05 | 50.27 | $33.25 | 17200 |
| 2026-01-02 | 47.65 | $33.11 | 26800 |
| 2025-12-31 | 46.89 | $33.07 | 42300 |
| 2025-12-30 | 50.73 | $33.29 | 13400 |
| 2025-12-29 | 51.28 | $33.32 | 11527 |
| 2025-12-26 | 54.42 | $33.49 | 12200 |
| 2025-12-24 | 53.95 | $33.46 | 3600 |
| 2025-12-23 | 52.22 | $33.35 | 5800 |
| 2025-12-22 | 57.23 | $33.62 | 20340 |
| 2025-12-19 | 54.95 | $33.47 | 42629 |
| 2025-12-18 | 50.98 | $33.23 | 10849 |
| 2025-12-17 | 47.88 | $33.06 | 28416 |
| 2025-12-16 | 53.97 | $33.38 | 16169 |
| 2025-12-15 | 55.01 | $33.43 | 16200 |
| 2025-12-12 | 55.01 | $33.43 | 10000 |
| 2025-12-11 | 61.64 | $33.74 | 13245 |
| 2025-12-10 | 60.02 | $33.63 | 13830 |
| 2025-12-09 | 57.20 | $33.45 | 3100 |
| 2025-12-08 | 58.73 | $33.52 | 9700 |
| 2025-12-05 | 60.71 | $33.61 | 14000 |
| 2025-12-04 | 59.26 | $33.51 | 19640 |
| 2025-12-03 | 59.89 | $33.54 | 105500 |
| 2025-12-02 | 58.20 | $33.42 | 66844 |
| 2025-12-01 | 57.34 | $33.36 | 21222 |
| 2025-11-28 | 59.26 | $33.46 | 7216 |
| 2025-11-26 | 57.79 | $33.35 | 7216 |
| 2025-11-25 | 55.27 | $33.17 | 31440 |
| 2025-11-24 | 51.77 | $32.94 | 25800 |
| 2025-11-21 | 45.04 | $32.56 | 4300 |
| 2025-11-20 | 41.78 | $32.40 | 54740 |
| 2025-11-19 | 47.08 | $32.72 | 5340 |
| 2025-11-18 | 45.01 | $32.62 | 7843 |
| 2025-11-17 | 47.66 | $32.77 | 9600 |
| 2025-11-14 | 51.51 | $32.97 | 22747 |
| 2025-11-13 | 53.35 | $33.06 | 182600 |
| 2025-11-12 | 61.47 | $33.41 | 15800 |
| 2025-11-11 | 60.49 | $33.35 | 9131 |
| 2025-11-10 | 60.01 | $33.32 | 26500 |
| 2025-11-07 | 53.33 | $32.95 | 60249 |
| 2025-11-06 | 54.03 | $32.98 | 11441 |
| 2025-11-05 | 59.42 | $33.20 | 11200 |
| 2025-11-04 | 57.59 | $33.10 | 6567 |
| 2025-11-03 | 63.89 | $33.33 | 6800 |
| 2025-10-31 | 63.39 | $33.30 | 9000 |
| 2025-10-30 | 61.38 | $33.18 | 15840 |
| 2025-10-29 | 66.60 | $33.36 | 17539 |
| 2025-10-28 | 67.51 | $33.39 | 9002 |
| 2025-10-27 | 66.94 | $33.35 | 5107 |
| 2025-10-24 | 63.08 | $33.10 | 11719 |
| 2025-10-23 | 59.68 | $32.91 | 6800 |
| 2025-10-22 | 57.53 | $32.80 | 16119 |
| 2025-10-21 | 55.48 | $32.70 | 7000 |
| 2025-10-20 | 62.34 | $32.94 | 7000 |
| 2025-10-17 | 56.61 | $32.67 | 12300 |
| 2025-10-16 | 54.92 | $32.60 | 5137 |
| 2025-10-15 | 57.66 | $32.69 | 36300 |
| 2025-10-14 | 55.80 | $32.61 | 189500 |
| 2025-10-13 | 56.09 | $32.62 | 39700 |
| 2025-10-10 | 49.24 | $32.35 | 19500 |
| 2025-10-09 | 70.53 | $32.90 | 5413 |
| 2025-10-08 | 72.14 | $32.93 | 6306 |
| 2025-10-07 | 69.49 | $32.81 | 33500 |
| 2025-10-06 | 74.55 | $32.90 | 14512 |
| 2025-10-03 | 72.66 | $32.81 | 13242 |
| 2025-10-02 | 71.77 | $32.77 | 42400 |
| 2025-10-01 | 72.33 | $32.78 | 20500 |
| 2025-09-30 | 71.05 | $32.72 | 10738 |
| 2025-09-29 | 70.40 | $32.69 | 16600 |
| 2025-09-26 | 69.75 | $32.66 | 7448 |
| 2025-09-25 | 67.26 | $32.55 | 12800 |
| 2025-09-24 | 70.26 | $32.61 | 6931 |
| 2025-09-23 | 70.05 | $32.60 | 7000 |
| 2025-09-22 | 70.52 | $32.61 | 22611 |
| 2025-09-19 | 70.14 | $32.59 | 9837 |
| 2025-09-18 | 68.57 | $32.51 | 29800 |
| 2025-09-17 | 67.98 | $32.48 | 76022 |
| 2025-09-16 | 66.99 | $32.43 | 44800 |
| 2025-09-15 | 68.60 | $32.47 | 22320 |
| 2025-09-12 | 68.05 | $32.44 | 9300 |
| 2025-09-11 | 66.95 | $32.38 | 6731 |
| 2025-09-10 | 65.65 | $32.31 | 2640 |
| 2025-09-09 | 65.08 | $32.28 | 3440 |
| 2025-09-08 | 63.37 | $32.19 | 16100 |
| 2025-09-05 | 61.38 | $32.09 | 4700 |
| 2025-09-04 | 64.03 | $32.17 | 10133 |
| 2025-09-03 | 60.37 | $31.99 | 8503 |
| 2025-09-02 | 58.12 | $31.89 | 3140 |
| 2025-08-29 | 62.14 | $32.01 | 1700 |
| 2025-08-28 | 64.62 | $32.08 | 43310 |
| 2025-08-27 | 64.42 | $32.07 | 2700 |
| 2025-08-26 | 62.89 | $31.99 | 4215 |
| 2025-08-25 | 62.31 | $31.96 | 21400 |
| 2025-08-22 | 63.57 | $32.00 | 14217 |
| 2025-08-21 | 57.21 | $31.69 | 34300 |
| 2025-08-20 | 61.48 | $31.82 | 2402 |
| 2025-08-19 | 61.06 | $31.80 | 8900 |
| 2025-08-18 | 65.89 | $31.94 | 4909 |
| 2025-08-15 | 65.34 | $31.91 | 1638 |
| 2025-08-14 | 67.08 | $31.96 | 72800 |
| 2025-08-13 | 66.05 | $31.90 | 3.8M |
| 2025-08-12 | 65.53 | $31.87 | 7600 |
| 2025-08-11 | 60.64 | $31.61 | 17800 |
| 2025-08-08 | 65.02 | $31.74 | 18600 |
| 2025-08-07 | 60.89 | $31.54 | 59500 |
| 2025-08-06 | 61.93 | $31.57 | 13439 |
| 2025-08-05 | 59.04 | $31.44 | 15946 |
| 2025-08-04 | 62.51 | $31.54 | 14439 |
| 2025-08-01 | 54.37 | $31.22 | 24724 |
| 2025-07-31 | 67.41 | $31.52 | 15700 |
| 2025-07-30 | 70.63 | $31.58 | 26130 |
| 2025-07-29 | 72.27 | $31.61 | 10500 |
| 2025-07-28 | 74.46 | $31.65 | 10000 |
| 2025-07-25 | 74.46 | $31.65 | 8706 |
| 2025-07-24 | 73.36 | $31.59 | 4400 |
| 2025-07-23 | 72.43 | $31.54 | 12500 |
| 2025-07-22 | 69.14 | $31.38 | 9400 |
| 2025-07-21 | 68.47 | $31.35 | 12700 |
| 2025-07-18 | 69.43 | $31.37 | 6939 |
| 2025-07-17 | 68.60 | $31.33 | 7720 |
| 2025-07-16 | 66.89 | $31.25 | 167800 |
| 2025-07-15 | 66.01 | $31.21 | 29041 |
| 2025-07-14 | 66.85 | $31.23 | 1.0M |
| 2025-07-11 | 67.26 | $31.24 | 13608 |
| 2025-07-10 | 67.07 | $31.23 | 18900 |
| 2025-07-09 | 66.13 | $31.18 | 14044 |
| 2025-07-08 | 64.19 | $31.08 | 27700 |
| 2025-07-07 | 63.80 | $31.06 | 19547 |
| 2025-07-03 | 70.01 | $31.23 | 16300 |
| 2025-07-02 | 67.35 | $31.08 | 51825 |
| 2025-07-01 | 65.80 | $31.00 | 46142 |
| 2025-06-30 | 66.18 | $31.01 | 31605 |
| 2025-06-27 | 67.26 | $31.04 | 2802 |
| 2025-06-26 | 67.26 | $31.04 | 6530 |
| 2025-06-25 | 65.92 | $30.96 | 15046 |
| 2025-06-24 | 66.24 | $30.97 | 20138 |
| 2025-06-23 | 64.07 | $30.84 | 8643 |
| 2025-06-20 | 62.30 | $30.74 | 7800 |
| 2025-06-18 | 61.77 | $30.71 | 5132 |
| 2025-06-17 | 61.60 | $30.70 | 20944 |
| 2025-06-16 | 62.95 | $30.75 | 14400 |
| 2025-06-13 | 60.12 | $30.58 | 14300 |
| 2025-06-12 | 64.23 | $30.73 | 12800 |
| 2025-06-11 | 63.76 | $30.70 | 24648 |
| 2025-06-10 | 64.84 | $30.74 | 16433 |
| 2025-06-09 | 64.84 | $30.74 | 9046 |
| 2025-06-06 | 64.15 | $30.69 | 27648 |
| 2025-06-05 | 61.75 | $30.52 | 10211 |
| 2025-06-04 | 62.21 | $30.54 | 11425 |
| 2025-06-03 | 62.44 | $30.55 | 14421 |
| 2025-06-02 | 60.69 | $30.42 | 7319 |
| 2025-05-30 | 60.14 | $30.38 | 10344 |
| 2025-05-29 | 60.01 | $30.37 | 11000 |
| 2025-05-28 | 59.50 | $30.33 | 28448 |
| 2025-05-27 | 59.68 | $30.34 | 8234 |
| 2025-05-23 | 55.47 | $30.01 | 19500 |
| 2025-05-22 | 57.01 | $30.10 | 17149 |
| 2025-05-21 | 57.18 | $30.11 | 9400 |
| 2025-05-20 | 61.86 | $30.38 | 9121 |
| 2025-05-19 | 61.86 | $30.38 | 15310 |
| 2025-05-16 | 61.86 | $30.38 | 15000 |
| 2025-05-15 | 60.42 | $30.24 | 22500 |
| 2025-05-14 | 60.57 | $30.25 | 32600 |
| 2025-05-13 | 59.89 | $30.18 | 23000 |
| 2025-05-12 | 58.82 | $30.07 | 38915 |
| 2025-05-09 | 52.86 | $29.52 | 34100 |
| 2025-05-08 | 53.40 | $29.56 | 16117 |
| 2025-05-07 | 52.95 | $29.52 | 33900 |
| 2025-05-06 | 52.06 | $29.44 | 17837 |
| 2025-05-05 | 52.65 | $29.49 | 36900 |
| 2025-05-02 | 53.68 | $29.58 | 27300 |
| 2025-05-01 | 51.99 | $29.41 | 12800 |
| 2025-04-30 | 50.16 | $29.23 | 46500 |
| 2025-04-29 | 50.67 | $29.28 | 31600 |
| 2025-04-28 | 49.10 | $29.12 | 30545 |
| 2025-04-25 | 48.91 | $29.10 | 17100 |
| 2025-04-24 | 48.35 | $29.04 | 38100 |
| 2025-04-23 | 45.11 | $28.70 | 20000 |
| 2025-04-22 | 42.81 | $28.47 | 12300 |
| 2025-04-21 | 38.33 | $28.05 | 143713 |
| 2025-04-17 | 41.33 | $28.46 | 20200 |
| 2025-04-16 | 40.02 | $28.34 | 33340 |
| 2025-04-15 | 43.23 | $28.76 | 15100 |
| 2025-04-14 | 43.63 | $28.81 | 33045 |
| 2025-04-11 | 41.17 | $28.57 | 63500 |
| 2025-04-10 | 39.08 | $28.37 | 161800 |
| 2025-04-09 | 42.22 | $28.81 | 250938 |
| 2025-04-08 | 23.63 | $27.41 | 47544 |
| 2025-04-07 | 25.83 | $27.80 | 231901 |
| 2025-04-04 | 25.15 | $27.76 | 43100 |
| 2025-04-03 | 32.23 | $28.77 | 31700 |
| 2025-04-02 | 39.17 | $29.44 | 28400 |
| 2025-04-01 | 37.65 | $29.36 | 73300 |
| 2025-03-31 | 36.90 | $29.32 | 159737 |
| 2025-03-28 | 35.98 | $29.27 | 10800 |
| 2025-03-27 | 39.94 | $29.63 | 20700 |
| 2025-03-26 | 40.65 | $29.69 | 23300 |
| 2025-03-25 | 44.26 | $29.98 | 20115 |
| 2025-03-24 | 44.52 | $30.00 | 7424 |
| 2025-03-21 | 37.78 | $29.61 | 5400 |
| 2025-03-20 | 37.41 | $29.59 | 38324 |
| 2025-03-19 | 38.95 | $29.73 | 20119 |
| 2025-03-18 | 35.90 | $29.56 | 12000 |
| 2025-03-17 | 38.14 | $29.77 | 14000 |
| 2025-03-14 | 35.22 | $29.61 | 30200 |
| 2025-03-13 | 30.13 | $29.35 | 81249 |
| 2025-03-12 | 32.76 | $29.63 | 3.9M |
| 2025-03-11 | 32.56 | $29.62 | 63800 |
| 2025-03-10 | 33.70 | $29.74 | 170406 |
| 2025-03-07 | 39.02 | $30.23 | 35500 |
| 2025-03-06 | 36.90 | $30.12 | 14431 |
| 2025-03-05 | 41.65 | $30.50 | 55403 |
| 2025-03-04 | 36.32 | $30.24 | 53900 |
| 2025-03-03 | 39.77 | $30.50 | 24930 |
| 2025-02-28 | 46.01 | $30.89 | 63300 |
| 2025-02-27 | 39.28 | $30.60 | 10116 |
| 2025-02-26 | 45.18 | $30.92 | 10000 |
| 2025-02-25 | 45.38 | $30.93 | 966112 |
| 2025-02-24 | 47.40 | $31.03 | 9334 |
| 2025-02-21 | 49.93 | $31.15 | 14400 |
| 2025-02-20 | 59.18 | $31.52 | 10123 |
| 2025-02-19 | 59.46 | $31.53 | 3209 |
| 2025-02-18 | 57.94 | $31.45 | 9000 |
| 2025-02-14 | 57.75 | $31.44 | 5821 |
| 2025-02-13 | 57.99 | $31.45 | 16849 |
| 2025-02-12 | 54.47 | $31.26 | 147400 |
| 2025-02-11 | 54.47 | $31.26 | 3235 |
| 2025-02-10 | 54.47 | $31.26 | 6500 |
| 2025-02-07 | 51.92 | $31.12 | 10431 |
| 2025-02-06 | 55.28 | $31.28 | 19533 |
| 2025-02-05 | 53.68 | $31.19 | 2500 |
| 2025-02-04 | 52.42 | $31.12 | 8300 |
| 2025-02-03 | 50.40 | $31.01 | 9147 |
| 2025-01-31 | 52.52 | $31.12 | 12634 |
| 2025-01-30 | 54.08 | $31.20 | 1700 |
| 2025-01-29 | 52.57 | $31.11 | 500 |
| 2025-01-28 | 53.69 | $31.17 | 13000 |
| 2025-01-27 | 50.34 | $30.97 | 405943 |
| 2025-01-24 | 56.34 | $31.28 | 11600 |
| 2025-01-23 | 56.75 | $31.30 | 13904 |
| 2025-01-22 | 54.86 | $31.18 | 68005 |
| 2025-01-21 | 53.41 | $31.09 | 20915 |
| 2025-01-17 | 51.08 | $30.95 | 16900 |
| 2025-01-16 | 48.28 | $30.79 | 11235 |
| 2025-01-15 | 48.61 | $30.81 | 9300 |
| 2025-01-14 | 41.37 | $30.43 | 6708 |
| 2025-01-13 | 41.16 | $30.42 | 6235 |
| 2025-01-10 | 40.96 | $30.41 | 32712 |
| 2025-01-08 | 44.84 | $30.68 | 7800 |
| 2025-01-07 | 44.84 | $30.68 | 10242 |
| 2025-01-06 | 47.07 | $30.83 | 15000 |
| 2025-01-03 | 45.17 | $30.72 | 12300 |
| 2025-01-02 | 41.34 | $30.51 | 30448 |
| 2024-12-31 | 41.74 | $30.54 | 10716 |
| 2024-12-30 | 44.28 | $30.73 | 12600 |
| 2024-12-27 | 52.83 | $31.26 | 13345 |
| 2024-12-26 | 60.11 | $31.61 | 9749 |
| 2024-12-24 | 59.35 | $31.56 | 2903 |
| 2024-12-23 | 54.76 | $31.28 | 317600 |
| 2024-12-20 | 50.81 | $31.07 | 29419 |
| 2024-12-19 | 45.42 | $30.82 | 1.5M |
| 2024-12-18 | 46.19 | $30.86 | 16525 |
| 2024-12-17 | 62.22 | $31.50 | 27343 |
| 2024-12-16 | 66.68 | $31.63 | 8046 |
| 2024-12-13 | 65.03 | $31.54 | 59000 |
| 2024-12-12 | 64.85 | $31.53 | 22806 |
| 2024-12-11 | 67.55 | $31.61 | 7435 |
| 2024-12-10 | 63.79 | $31.40 | 18026 |
| 2024-12-09 | 66.22 | $31.47 | 6404 |
| 2024-12-06 | 70.99 | $31.60 | 12302 |
| 2024-12-05 | 69.38 | $31.50 | 8034 |
| 2024-12-04 | 70.12 | $31.52 | 45440 |
| 2024-12-03 | 68.18 | $31.40 | 5100 |
| 2024-12-02 | 68.18 | $31.40 | 15300 |
| 2024-11-29 | 68.18 | $31.40 | 32200 |
| 2024-11-27 | 65.47 | $31.23 | 6500 |
| 2024-11-26 | 66.10 | $31.25 | 8307 |
| 2024-11-25 | 64.64 | $31.16 | 14144 |
| 2024-11-22 | 63.48 | $31.09 | 47500 |
| 2024-11-21 | 62.31 | $31.02 | 9500 |
| 2024-11-20 | 59.67 | $30.87 | 10205 |
| 2024-11-19 | 59.31 | $30.85 | 17223 |
| 2024-11-18 | 58.07 | $30.78 | 30104 |
| 2024-11-15 | 56.62 | $30.70 | 10000 |
| 2024-11-14 | 63.64 | $30.97 | 22100 |
| 2024-11-13 | 65.65 | $31.04 | 27048 |
| 2024-11-12 | 65.65 | $31.04 | 1737 |
| 2024-11-11 | 66.19 | $31.06 | 1407 |
| 2024-11-08 | 66.06 | $31.05 | 5438 |
| 2024-11-07 | 65.41 | $31.00 | 13546 |
| 2024-11-06 | 63.02 | $30.82 | 7443 |
| 2024-11-05 | 54.77 | $30.32 | 15600 |
| 2024-11-04 | 50.12 | $30.10 | 1.6M |
| 2024-11-01 | 52.21 | $30.19 | 11225 |
| 2024-10-31 | 50.69 | $30.12 | 11304 |
| 2024-10-30 | 60.00 | $30.48 | 18500 |
| 2024-10-29 | 61.79 | $30.54 | 6621 |
| 2024-10-28 | 60.86 | $30.49 | 14500 |
| 2024-10-25 | 59.94 | $30.44 | 6839 |
| 2024-10-24 | 59.94 | $30.44 | 3020 |
| 2024-10-23 | 58.89 | $30.38 | 2300 |
| 2024-10-22 | 63.93 | $30.57 | 8622 |
| 2024-10-21 | 64.21 | $30.58 | 8900 |
| 2024-10-18 | 64.74 | $30.60 | 7409 |
| 2024-10-17 | 63.30 | $30.50 | 1313 |
| 2024-10-16 | 63.55 | $30.51 | 8300 |
| 2024-10-15 | 62.44 | $30.43 | 9022 |
| 2024-10-14 | 65.52 | $30.56 | 4646 |
| 2024-10-11 | 63.96 | $30.44 | 2939 |
| 2024-10-10 | 61.77 | $30.28 | 3500 |
| 2024-10-09 | 63.14 | $30.34 | 14604 |
| 2024-10-08 | 61.52 | $30.22 | 1500 |
| 2024-10-07 | 59.26 | $30.06 | 180800 |
| 2024-10-04 | 62.30 | $30.20 | 2408 |
| 2024-10-03 | 59.93 | $30.03 | 25546 |
| 2024-10-02 | 61.44 | $30.10 | 9300 |
| 2024-10-01 | 61.18 | $30.08 | 44500 |
| 2024-09-30 | 65.01 | $30.26 | 13240 |
| 2024-09-27 | 63.31 | $30.12 | 1335 |
| 2024-09-26 | 63.73 | $30.14 | 1700 |
| 2024-09-25 | 62.43 | $30.03 | 4611 |
| 2024-09-24 | 63.82 | $30.10 | 2400 |
| 2024-09-23 | 63.26 | $30.05 | 117500 |
| 2024-09-20 | 61.23 | $29.87 | 6634 |
| 2024-09-19 | 62.70 | $29.95 | 1300 |
| 2024-09-18 | 57.38 | $29.51 | 1103 |
| 2024-09-17 | 58.64 | $29.58 | 17307 |
| 2024-09-16 | 58.02 | $29.53 | 5200 |
| 2024-09-13 | 57.53 | $29.49 | 10432 |
| 2024-09-12 | 55.81 | $29.35 | 1818 |
| 2024-09-11 | 53.53 | $29.17 | 13700 |
| 2024-09-10 | 50.12 | $28.92 | 38400 |
| 2024-09-09 | 47.94 | $28.77 | 3643 |
| 2024-09-06 | 44.40 | $28.54 | 3325 |
| 2024-09-05 | 49.86 | $28.93 | 10200 |
| 2024-09-04 | 51.08 | $29.01 | 276100 |
| 2024-09-03 | 52.45 | $29.10 | 3700 |
| 2024-08-30 | 60.34 | $29.56 | 610 |
| 2024-08-29 | 57.14 | $29.32 | 1718 |
| 2024-08-28 | 58.26 | $29.38 | 5536 |
| 2024-08-27 | 60.11 | $29.48 | 5445 |
| 2024-08-26 | 59.50 | $29.43 | 4634 |
| 2024-08-23 | 61.10 | $29.52 | 5441 |
| 2024-08-22 | 57.60 | $29.23 | 9400 |
| 2024-08-21 | 61.60 | $29.45 | 1812 |
| 2024-08-20 | 60.41 | $29.35 | 1100 |
| 2024-08-19 | 60.59 | $29.36 | 2740 |
| 2024-08-16 | 58.13 | $29.15 | 301000 |
| 2024-08-15 | 57.17 | $29.07 | 5300 |
| 2024-08-14 | 52.77 | $28.73 | 6718 |
| 2024-08-13 | 51.52 | $28.64 | 18100 |
| 2024-08-12 | 46.58 | $28.31 | 13327 |
| 2024-08-09 | 46.72 | $28.32 | 7100 |
| 2024-08-08 | 44.71 | $28.19 | 11800 |
| 2024-08-07 | 39.19 | $27.86 | 11900 |
| 2024-08-06 | 41.20 | $28.03 | 2800 |
| 2024-08-05 | 38.37 | $27.87 | 37000 |
| 2024-08-02 | 45.23 | $28.40 | 43500 |
| 2024-08-01 | 50.39 | $28.72 | 12900 |
| 2024-07-31 | 55.26 | $28.98 | 59000 |
| 2024-07-30 | 48.54 | $28.61 | 2228 |
| 2024-07-29 | 51.31 | $28.75 | 2000 |
| 2024-07-26 | 50.93 | $28.73 | 1206 |
| 2024-07-25 | 45.91 | $28.48 | 3342 |
| 2024-07-24 | 47.76 | $28.58 | 28800 |
| 2024-07-23 | 58.84 | $29.07 | 14315 |
| 2024-07-22 | 60.19 | $29.12 | 9702 |
| 2024-07-19 | 55.74 | $28.89 | 10800 |
| 2024-07-18 | 59.89 | $29.04 | 2511 |
| 2024-07-17 | 64.44 | $29.19 | 13500 |
| 2024-07-16 | 73.25 | $29.44 | 4900 |
| 2024-07-15 | 71.79 | $29.34 | 6615 |
| 2024-07-12 | 71.03 | $29.29 | 22600 |
| 2024-07-11 | 69.48 | $29.19 | 22700 |
| 2024-07-10 | 75.22 | $29.34 | 9438 |
| 2024-07-09 | 72.32 | $29.14 | 12221 |
| 2024-07-08 | 72.73 | $29.15 | 4300 |
| 2024-07-05 | 72.58 | $29.14 | 8700 |
| 2024-07-03 | 70.16 | $28.98 | 213 |
| 2024-07-02 | 69.03 | $28.91 | 722 |
| 2024-07-01 | 66.43 | $28.76 | 15913 |
| 2024-06-28 | 64.75 | $28.67 | 6814 |
| 2024-06-27 | 70.75 | $28.83 | 8302 |
| 2024-06-26 | 70.42 | $28.81 | 1943 |
| 2024-06-25 | 69.29 | $28.74 | 1900 |
| 2024-06-24 | 67.95 | $28.66 | 4145 |
| 2024-06-21 | 70.50 | $28.73 | 1400 |
| 2024-06-20 | 71.59 | $28.76 | 2900 |
| 2024-06-18 | 73.77 | $28.82 | 5900 |
| 2024-06-17 | 72.99 | $28.76 | 21828 |
| 2024-06-14 | 69.55 | $28.52 | 100 |
| 2024-06-13 | 70.62 | $28.55 | 800 |
| 2024-06-12 | 70.03 | $28.51 | 912 |
| 2024-06-11 | 65.48 | $28.23 | 1000 |
| 2024-06-10 | 64.19 | $28.16 | 200 |
| 2024-06-07 | 63.45 | $28.12 | 2000 |
| 2024-06-06 | 63.45 | $28.12 | 200 |
| 2024-06-05 | 63.45 | $28.12 | 800 |
| 2024-06-04 | 58.04 | $27.83 | 800 |
| 2024-06-03 | 56.56 | $27.76 | 1700 |
| 2024-05-31 | 56.15 | $27.74 | 525 |
| 2024-05-30 | 52.45 | $27.57 | 12000 |
| 2024-05-29 | 56.44 | $27.72 | 341 |
| 2024-05-28 | 63.12 | $27.94 | 1000 |
| 2024-05-24 | 61.96 | $27.88 | 2900 |
| 2024-05-23 | 59.30 | $27.75 | 4100 |
| 2024-05-22 | 63.51 | $27.88 | 1019 |
| 2024-05-21 | 66.98 | $27.98 | 2500 |
| 2024-05-20 | 65.36 | $27.89 | 1149 |
| 2024-05-17 | 65.00 | $27.87 | 314100 |
| 2024-05-16 | 65.33 | $27.88 | 1512 |
| 2024-05-15 | 66.59 | $27.92 | 6500 |
| 2024-05-14 | 61.25 | $27.62 | 1026 |
| 2024-05-13 | 59.40 | $27.53 | 334 |
| 2024-05-10 | 58.99 | $27.51 | 3400 |
| 2024-05-09 | 57.34 | $27.43 | 19714 |
| 2024-05-08 | 56.08 | $27.37 | 1300 |
| 2024-05-07 | 56.08 | $27.37 | 1716 |
| 2024-05-06 | 56.08 | $27.37 | 3244 |
| 2024-05-03 | 51.36 | $27.14 | 2500 |
| 2024-05-02 | 45.56 | $26.90 | 500 |
| 2024-05-01 | 40.81 | $26.73 | 2239 |
| 2024-04-30 | 43.34 | $26.85 | 33500 |
| 2024-04-29 | 49.42 | $27.10 | 500 |
| 2024-04-26 | 48.32 | $27.06 | 7431 |
| 2024-04-25 | 42.02 | $26.85 | 8100 |
| 2024-04-24 | 45.00 | $26.97 | 249 |
| 2024-04-23 | 44.38 | $26.95 | 2400 |
| 2024-04-22 | 39.13 | $26.79 | 2000 |
| 2024-04-19 | 34.75 | $26.67 | 1903 |
| 2024-04-18 | 37.53 | $26.80 | 3323 |
| 2024-04-17 | 38.43 | $26.84 | 15711 |
| 2024-04-16 | 41.25 | $26.96 | 307 |
| 2024-04-15 | 42.23 | $27.00 | 4600 |
| 2024-04-12 | 47.30 | $27.19 | 605 |
| 2024-04-11 | 56.86 | $27.47 | 6619 |
| 2024-04-10 | 52.27 | $27.33 | 706 |
| 2024-04-09 | 59.09 | $27.49 | 8548 |
| 2024-04-08 | 58.11 | $27.46 | 4412 |
| 2024-04-05 | 58.55 | $27.47 | 280305 |
| 2024-04-04 | 51.58 | $27.27 | 9700 |
| 2024-04-03 | 61.40 | $27.47 | 329500 |
| 2024-04-02 | 60.68 | $27.45 | 7437 |
| 2024-04-01 | 68.47 | $27.58 | 394100 |
| 2024-03-28 | 72.55 | $27.64 | 100 |
| 2024-03-27 | 72.29 | $27.63 | 100 |
| 2024-03-26 | 71.78 | $27.61 | 1018 |
| 2024-03-25 | 71.78 | $27.61 | 939 |
| 2024-03-22 | 71.54 | $27.60 | 1245 |
| 2024-03-21 | 70.61 | $27.56 | 7009 |
| 2024-03-20 | 71.16 | $27.57 | 2300 |
| 2024-03-19 | 70.04 | $27.52 | 1033 |
| 2024-03-18 | 68.65 | $27.46 | 900 |
| 2024-03-15 | 67.20 | $27.40 | 6946 |
| 2024-03-14 | 69.23 | $27.44 | 100 |
| 2024-03-13 | 70.23 | $27.46 | 500 |
| 2024-03-12 | 70.02 | $27.45 | 740 |
| 2024-03-11 | 66.98 | $27.31 | 2900 |
| 2024-03-08 | 68.88 | $27.35 | 2241 |
| 2024-03-07 | 68.88 | $27.35 | 5938 |
| 2024-03-06 | 67.63 | $27.29 | 300 |
| 2024-03-05 | 66.36 | $27.23 | 4103 |
| 2024-03-04 | 71.25 | $27.34 | 8901 |
| 2024-03-01 | 71.25 | $27.34 | 4900 |
| 2024-02-29 | 69.98 | $27.27 | 5031 |
| 2024-02-28 | 68.27 | $27.18 | 711 |
| 2024-02-27 | 69.10 | $27.20 | 2200 |
| 2024-02-26 | 68.74 | $27.18 | 400 |
| 2024-02-23 | 71.11 | $27.24 | 6706 |
| 2024-02-22 | 70.13 | $27.18 | 100 |
| 2024-02-21 | 64.39 | $26.88 | 3100 |
| 2024-02-20 | 64.39 | $26.88 | 23022 |
| 2024-02-16 | 66.31 | $26.93 | 1400 |
| 2024-02-15 | 68.24 | $26.98 | 25348 |
| 2024-02-14 | 66.96 | $26.91 | 3049 |
| 2024-02-13 | 63.79 | $26.75 | 2300 |
| 2024-02-12 | 72.92 | $26.97 | 7400 |
| 2024-02-09 | 72.92 | $26.97 | 8115 |
| 2024-02-08 | 71.59 | $26.89 | 35000 |
| 2024-02-07 | 70.73 | $26.84 | 922 |
| 2024-02-06 | 68.18 | $26.70 | 900 |
| 2024-02-05 | 67.80 | $26.68 | 108 |
| 2024-02-02 | 69.37 | $26.72 | 2600 |
| 2024-02-01 | 65.57 | $26.52 | 600 |
| 2024-01-31 | 60.96 | $26.32 | 936 |
| 2024-01-30 | 72.48 | $26.57 | 4500 |
| 2024-01-29 | 75.18 | $26.62 | 7900 |
| 2024-01-26 | 71.79 | $26.45 | 1143 |
| 2024-01-25 | 71.79 | $26.45 | 1743 |
| 2024-01-24 | 70.28 | $26.38 | 100 |
| 2024-01-23 | 69.84 | $26.36 | 1838 |
| 2024-01-22 | 68.74 | $26.31 | 2200 |
| 2024-01-19 | 67.62 | $26.26 | 11200 |
| 2024-01-18 | 62.24 | $26.05 | 2019 |
| 2024-01-17 | 57.07 | $25.89 | 200 |
| 2024-01-16 | 61.04 | $25.97 | 100 |
| 2024-01-12 | 64.78 | $26.04 | 410 |
| 2024-01-11 | 64.19 | $26.02 | 1800 |
| 2024-01-10 | 64.19 | $26.02 | 89734 |
| 2024-01-09 | 61.54 | $25.93 | 200 |
| 2024-01-08 | 62.52 | $25.95 | 1400 |
| 2024-01-05 | 54.26 | $25.71 | 100 |
| 2024-01-04 | 53.45 | $25.69 | 3100 |
| 2024-01-03 | 55.80 | $25.74 | 801 |
| 2024-01-02 | 62.02 | $25.86 | 100 |
| 2023-12-29 | 68.03 | $25.96 | 2200 |
| 2023-12-28 | 72.01 | $26.02 | 5100 |
| 2023-12-27 | 71.21 | $25.99 | 2100 |
| 2023-12-26 | 71.21 | $25.99 | 1800 |
| 2023-12-22 | 70.96 | $25.98 | 100 |
| 2023-12-21 | 70.23 | $25.95 | 719 |
| 2023-12-20 | 69.24 | $25.91 | 1237 |
| 2023-12-19 | 71.49 | $25.95 | 6940 |
| 2023-12-18 | 71.27 | $25.94 | 100 |
| 2023-12-15 | 71.05 | $25.93 | 100 |
| 2023-12-14 | 70.64 | $25.91 | 101 |
| 2023-12-13 | 70.44 | $25.90 | 105 |
| 2023-12-12 | 69.65 | $25.86 | 1642 |
| 2023-12-11 | 68.85 | $25.82 | 400 |
| 2023-12-08 | 67.86 | $25.77 | 641 |
| 2023-12-07 | 66.43 | $25.70 | 105 |
| 2023-12-06 | 64.50 | $25.61 | 200 |
| 2023-12-05 | 64.90 | $25.62 | 5700 |
| 2023-12-04 | 66.43 | $25.66 | 800 |
| 2023-12-01 | 67.58 | $25.69 | 82400 |
| 2023-11-30 | 66.29 | $25.62 | 100 |
| 2023-11-29 | 66.11 | $25.61 | 2704 |
| 2023-11-28 | 66.80 | $25.63 | 6035 |
| 2023-11-27 | 65.78 | $25.57 | 123 |
| 2023-11-24 | 65.78 | $25.57 | 100 |
| 2023-11-22 | 66.09 | $25.58 | 1237 |
| 2023-11-21 | 64.70 | $25.49 | 100 |
| 2023-11-20 | 65.84 | $25.53 | 10714 |
| 2023-11-17 | 63.71 | $25.39 | 308 |
| 2023-11-16 | 63.25 | $25.36 | 20100 |
| 2023-11-15 | 62.79 | $25.33 | 4305 |
| 2023-11-14 | 61.90 | $25.27 | 900 |
| 2023-11-13 | 57.37 | $24.99 | 9519 |
| 2023-11-10 | 58.07 | $25.02 | 200 |
| 2023-11-09 | 52.55 | $24.72 | 201 |
| 2023-11-08 | 55.32 | $24.84 | 4147 |
| 2023-11-07 | 56.02 | $24.87 | 55312 |
| 2023-11-06 | 54.18 | $24.77 | 8800 |
| 2023-11-03 | 51.88 | $24.65 | 11700 |
| 2023-11-02 | 50.10 | $24.56 | 100 |
| 2023-11-01 | 42.98 | $24.24 | 100 |
| 2023-10-31 | 39.65 | $24.11 | 5700 |
| 2023-10-30 | 36.40 | $23.99 | 100 |
| 2023-10-27 | 32.36 | $23.85 | 600 |
| 2023-10-26 | 32.92 | $23.89 | 11300 |
| 2023-10-25 | 36.25 | $24.11 | 32145 |
| 2023-10-24 | 39.52 | $24.30 | 539 |
| 2023-10-23 | 36.06 | $24.18 | 632 |
| 2023-10-20 | 36.89 | $24.23 | 100 |
| 2023-10-19 | 39.70 | $24.39 | 8432 |
| 2023-10-18 | 42.78 | $24.55 | 138 |
| 2023-10-17 | 46.66 | $24.73 | 407 |
| 2023-10-16 | 47.33 | $24.76 | 3826 |
| 2023-10-13 | 41.39 | $24.54 | 6542 |
| 2023-10-12 | 43.07 | $24.62 | 336607 |
| 2023-10-11 | 44.80 | $24.70 | 36732 |
| 2023-10-10 | 42.90 | $24.63 | 72700 |
| 2023-10-09 | 41.81 | $24.59 | 23548 |
| 2023-10-06 | 39.34 | $24.50 | 1507 |
| 2023-10-05 | 34.65 | $24.34 | 2900 |
| 2023-10-04 | 34.65 | $24.34 | 11539 |
| 2023-10-03 | 31.67 | $24.24 | 102 |
| 2023-10-02 | 34.67 | $24.44 | 1800 |
| 2023-09-29 | 35.15 | $24.47 | 2600 |
| 2023-09-28 | 35.77 | $24.51 | 4821 |
| 2023-09-27 | 32.96 | $24.41 | 3200 |
| 2023-09-26 | 32.11 | $24.38 | 65200 |
| 2023-09-25 | 36.32 | $24.67 | 2300 |
| 2023-09-22 | 35.21 | $24.63 | 1300 |
| 2023-09-21 | 36.26 | $24.70 | 6900 |
| 2023-09-20 | 42.89 | $25.08 | 5700 |
| 2023-09-19 | 48.16 | $25.32 | 848 |
| 2023-09-18 | 48.64 | $25.34 | 1026 |
| 2023-09-15 | 49.10 | $25.36 | 815 |
| 2023-09-14 | 56.72 | $25.66 | 10113 |
| 2023-09-13 | 50.10 | $25.39 | 1700 |
| 2023-09-12 | 50.37 | $25.40 | 100 |
| 2023-09-11 | 53.68 | $25.52 | 1600 |
| 2023-09-08 | 49.75 | $25.37 | 3400 |
| 2023-09-07 | 48.93 | $25.34 | 1917 |
| 2023-09-06 | 51.05 | $25.42 | 133 |
| 2023-09-05 | 55.94 | $25.59 | 216 |
| 2023-09-01 | 57.48 | $25.64 | 11208 |
| 2023-08-31 | 57.48 | $25.64 | 200 |
| 2023-08-30 | 58.05 | $25.66 | 7400 |
| 2023-08-29 | 56.82 | $25.60 | 31031 |
| 2023-08-28 | 48.70 | $25.26 | 59441 |
| 2023-08-25 | 46.44 | $25.18 | 32300 |
| 2023-08-24 | 42.87 | $25.06 | 25100 |
| 2023-08-23 | 47.94 | $25.26 | 1708 |
| 2023-08-22 | 41.36 | $25.06 | 5000 |
| 2023-08-21 | 41.86 | $25.08 | 3700 |
| 2023-08-18 | 38.30 | $24.98 | 14147 |
| 2023-08-17 | 39.21 | $25.02 | 222300 |
| 2023-08-16 | 42.32 | $25.15 | 1200 |
| 2023-08-15 | 46.96 | $25.32 | 1000 |
| 2023-08-14 | 53.13 | $25.51 | 1700 |
| 2023-08-11 | 49.83 | $25.41 | 11200 |
| 2023-08-10 | 50.51 | $25.43 | 800 |
| 2023-08-09 | 50.51 | $25.43 | 531 |
| 2023-08-08 | 54.51 | $25.55 | 1409 |
| 2023-08-07 | 57.01 | $25.62 | 400 |
| 2023-08-04 | 51.58 | $25.44 | 17722 |
| 2023-08-03 | 55.66 | $25.55 | 29300 |
| 2023-08-02 | 56.43 | $25.57 | 436403 |
| 2023-08-01 | 66.50 | $25.80 | 8000 |
| 2023-07-31 | 67.00 | $25.81 | 2017 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.61
2026-07-23
Close Price
$34.43
Vol: 47300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -67.61 | $34.43 | 47300 |
| 2026-07-22 | -22.54 | $34.75 | 21307 |
| 2026-07-21 | -23.94 | $34.74 | 6228 |
| 2026-07-20 | -53.52 | $34.53 | 8206 |
| 2026-07-17 | -45.07 | $34.59 | 48910 |
| 2026-07-16 | -18.31 | $34.78 | 7900 |
| 2026-07-15 | -1.41 | $34.90 | 9600 |
| 2026-07-14 | -12.68 | $34.82 | 30542 |
| 2026-07-13 | -25.35 | $34.73 | 8507 |
| 2026-07-10 | -6.10 | $34.86 | 15346 |
| 2026-07-09 | -6.49 | $34.75 | 22700 |
| 2026-07-08 | -19.57 | $34.61 | 8800 |
| 2026-07-07 | -14.13 | $34.66 | 16000 |
| 2026-07-06 | -3.26 | $34.76 | 2900 |
| 2026-07-02 | -17.05 | $34.60 | 13542 |
| 2026-07-01 | -8.64 | $34.61 | 31900 |
| 2026-06-30 | -6.17 | $34.63 | 11210 |
| 2026-06-29 | -80.66 | $34.46 | 8300 |
| 2026-06-26 | -86.56 | $34.28 | 120900 |
| 2026-06-25 | -87.21 | $34.26 | 10444 |
| 2026-06-24 | -85.57 | $34.31 | 13803 |
| 2026-06-23 | -84.92 | $34.33 | 17200 |
| 2026-06-22 | -79.67 | $34.49 | 16030 |
| 2026-06-18 | -77.05 | $34.57 | 4900 |
| 2026-06-17 | -81.64 | $34.43 | 5745 |
| 2026-06-16 | -78.03 | $34.54 | 12732 |
| 2026-06-15 | -75.74 | $34.61 | 11900 |
| 2026-06-12 | -82.95 | $34.39 | 25413 |
| 2026-06-11 | -85.90 | $34.30 | 57824 |
| 2026-06-10 | -93.77 | $34.06 | 37200 |
| 2026-06-09 | -87.21 | $34.26 | 228449 |
| 2026-06-08 | -94.14 | $34.35 | 10300 |
| 2026-06-05 | -95.97 | $34.30 | 6610 |
| 2026-06-04 | -83.09 | $34.61 | 9800 |
| 2026-06-03 | -80.14 | $34.58 | 6229 |
| 2026-06-02 | -78.42 | $34.63 | 14119 |
| 2026-06-01 | -75.83 | $34.63 | 30700 |
| 2026-05-29 | -2.78 | $34.60 | 6825 |
| 2026-05-28 | -4.60 | $34.54 | 53900 |
| 2026-05-27 | -3.37 | $34.52 | 89747 |
| 2026-05-26 | -6.74 | $34.49 | 12800 |
| 2026-05-22 | -3.53 | $34.48 | 6900 |
| 2026-05-21 | -9.41 | $34.43 | 12613 |
| 2026-05-20 | -5.38 | $34.37 | 14100 |
| 2026-05-19 | -16.13 | $34.27 | 102226 |
| 2026-05-18 | -12.90 | $34.30 | 103300 |
| 2026-05-15 | -9.68 | $34.33 | 7306 |
| 2026-05-14 | 0.00 | $34.42 | 4120 |
| 2026-05-13 | -3.00 | $34.31 | 15200 |
| 2026-05-12 | -2.73 | $34.28 | 8817 |
| 2026-05-11 | -3.33 | $34.27 | 9000 |
| 2026-05-08 | -1.30 | $34.25 | 84000 |
| 2026-05-07 | -4.03 | $34.16 | 10700 |
| 2026-05-06 | -2.00 | $34.16 | 34438 |
| 2026-05-05 | -1.39 | $34.05 | 2729 |
| 2026-05-04 | -6.77 | $33.93 | 10000 |
| 2026-05-01 | -3.65 | $33.99 | 10000 |
| 2026-04-30 | -0.97 | $33.95 | 56500 |
| 2026-04-29 | -5.76 | $33.71 | 4104 |
| 2026-04-28 | -5.39 | $33.71 | 7200 |
| 2026-04-27 | 0.00 | $33.82 | 13704 |
| 2026-04-24 | -0.47 | $33.77 | 4300 |
| 2026-04-23 | -2.93 | $33.66 | 12200 |
| 2026-04-22 | -0.49 | $33.70 | 44600 |
| 2026-04-21 | -10.78 | $33.49 | 78606 |
| 2026-04-20 | -5.88 | $33.59 | 15800 |
| 2026-04-17 | -3.92 | $33.63 | 7800 |
| 2026-04-16 | -1.12 | $33.44 | 3620 |
| 2026-04-15 | 0.00 | $33.40 | 7200 |
| 2026-04-14 | -0.64 | $33.22 | 61024 |
| 2026-04-13 | 0.00 | $32.97 | 61500 |
| 2026-04-10 | -9.09 | $32.77 | 22700 |
| 2026-04-09 | -3.33 | $32.83 | 39900 |
| 2026-04-08 | -20.74 | $32.74 | 9223 |
| 2026-04-07 | -59.87 | $32.28 | 15340 |
| 2026-04-06 | -61.84 | $32.25 | 3900 |
| 2026-04-02 | -65.13 | $32.20 | 21624 |
| 2026-04-01 | -70.25 | $32.14 | 74900 |
| 2026-03-31 | -78.49 | $32.04 | 12000 |
| 2026-03-30 | -98.26 | $31.70 | 11400 |
| 2026-03-27 | -96.36 | $31.80 | 6700 |
| 2026-03-26 | -92.16 | $32.01 | 27310 |
| 2026-03-25 | -82.27 | $32.33 | 9122 |
| 2026-03-24 | -90.67 | $32.22 | 6700 |
| 2026-03-23 | -84.67 | $32.31 | 9400 |
| 2026-03-20 | -94.67 | $32.16 | 11924 |
| 2026-03-19 | -92.25 | $32.39 | 29605 |
| 2026-03-18 | -100.00 | $32.49 | 4530 |
| 2026-03-17 | -77.88 | $32.77 | 68332 |
| 2026-03-16 | -100.00 | $32.54 | 118524 |
| 2026-03-13 | -100.00 | $32.56 | 8200 |
| 2026-03-12 | -91.43 | $32.69 | 4237 |
| 2026-03-11 | -61.90 | $33.00 | 2300 |
| 2026-03-10 | -57.94 | $33.05 | 5931 |
| 2026-03-09 | -57.94 | $33.05 | 6737 |
| 2026-03-06 | -90.59 | $32.90 | 35300 |
| 2026-03-05 | -66.25 | $33.14 | 19411 |
| 2026-03-04 | -48.75 | $33.28 | 2612 |
| 2026-03-03 | -68.75 | $33.12 | 4732 |
| 2026-03-02 | -44.29 | $33.36 | 6945 |
| 2026-02-27 | -18.56 | $33.36 | 18415 |
| 2026-02-26 | -13.77 | $33.44 | 4038 |
| 2026-02-25 | -5.99 | $33.57 | 6800 |
| 2026-02-24 | -20.96 | $33.32 | 6612 |
| 2026-02-23 | -28.74 | $33.19 | 12100 |
| 2026-02-20 | -14.37 | $33.43 | 27526 |
| 2026-02-19 | -25.15 | $33.25 | 9100 |
| 2026-02-18 | -22.16 | $33.30 | 16619 |
| 2026-02-17 | -31.14 | $33.15 | 15200 |
| 2026-02-13 | -32.34 | $33.13 | 10148 |
| 2026-02-12 | -30.54 | $33.16 | 8132 |
| 2026-02-11 | -6.59 | $33.56 | 19200 |
| 2026-02-10 | -8.38 | $33.53 | 13534 |
| 2026-02-09 | -2.40 | $33.63 | 11716 |
| 2026-02-06 | -8.98 | $33.52 | 14531 |
| 2026-02-05 | -38.92 | $33.02 | 27513 |
| 2026-02-04 | -22.75 | $33.29 | 38200 |
| 2026-02-03 | -15.57 | $33.41 | 15200 |
| 2026-02-02 | -1.80 | $33.64 | 1000 |
| 2026-01-30 | -12.05 | $33.46 | 6947 |
| 2026-01-29 | -15.49 | $33.55 | 19802 |
| 2026-01-28 | -8.45 | $33.60 | 14146 |
| 2026-01-27 | -5.63 | $33.62 | 13300 |
| 2026-01-26 | -18.18 | $33.49 | 11700 |
| 2026-01-23 | -37.88 | $33.36 | 31810 |
| 2026-01-22 | -37.88 | $33.36 | 7800 |
| 2026-01-21 | -60.56 | $33.23 | 56100 |
| 2026-01-20 | -100.00 | $32.95 | 21300 |
| 2026-01-16 | -31.75 | $33.46 | 11116 |
| 2026-01-15 | -33.33 | $33.45 | 16900 |
| 2026-01-14 | -44.44 | $33.38 | 20400 |
| 2026-01-13 | -22.22 | $33.52 | 9300 |
| 2026-01-12 | -17.39 | $33.60 | 3900 |
| 2026-01-09 | -26.39 | $33.56 | 13900 |
| 2026-01-08 | -55.56 | $33.35 | 33926 |
| 2026-01-07 | -55.56 | $33.35 | 1519 |
| 2026-01-06 | -44.44 | $33.43 | 10400 |
| 2026-01-05 | -69.44 | $33.25 | 17200 |
| 2026-01-02 | -88.89 | $33.11 | 26800 |
| 2025-12-31 | -97.14 | $33.07 | 42300 |
| 2025-12-30 | -65.71 | $33.29 | 13400 |
| 2025-12-29 | -61.43 | $33.32 | 11527 |
| 2025-12-26 | -37.14 | $33.49 | 12200 |
| 2025-12-24 | -41.43 | $33.46 | 3600 |
| 2025-12-23 | -41.67 | $33.35 | 5800 |
| 2025-12-22 | -12.87 | $33.62 | 20340 |
| 2025-12-19 | -19.58 | $33.47 | 42629 |
| 2025-12-18 | -36.36 | $33.23 | 10849 |
| 2025-12-17 | -48.25 | $33.06 | 28416 |
| 2025-12-16 | -25.87 | $33.38 | 16169 |
| 2025-12-15 | -22.38 | $33.43 | 16200 |
| 2025-12-12 | -22.38 | $33.43 | 10000 |
| 2025-12-11 | -0.70 | $33.74 | 13245 |
| 2025-12-10 | -5.76 | $33.63 | 13830 |
| 2025-12-09 | -16.91 | $33.45 | 3100 |
| 2025-12-08 | -11.76 | $33.52 | 9700 |
| 2025-12-05 | -5.15 | $33.61 | 14000 |
| 2025-12-04 | -9.85 | $33.51 | 19640 |
| 2025-12-03 | -7.58 | $33.54 | 105500 |
| 2025-12-02 | -7.56 | $33.42 | 66844 |
| 2025-12-01 | -8.77 | $33.36 | 21222 |
| 2025-11-28 | 0.00 | $33.46 | 7216 |
| 2025-11-26 | -7.21 | $33.35 | 7216 |
| 2025-11-25 | -23.42 | $33.17 | 31440 |
| 2025-11-24 | -44.14 | $32.94 | 25800 |
| 2025-11-21 | -78.38 | $32.56 | 4300 |
| 2025-11-20 | -99.04 | $32.40 | 54740 |
| 2025-11-19 | -78.02 | $32.72 | 5340 |
| 2025-11-18 | -89.01 | $32.62 | 7843 |
| 2025-11-17 | -86.84 | $32.77 | 9600 |
| 2025-11-14 | -60.53 | $32.97 | 22747 |
| 2025-11-13 | -40.22 | $33.06 | 182600 |
| 2025-11-12 | -2.17 | $33.41 | 15800 |
| 2025-11-11 | -8.70 | $33.35 | 9131 |
| 2025-11-10 | -11.58 | $33.32 | 26500 |
| 2025-11-07 | -50.53 | $32.95 | 60249 |
| 2025-11-06 | -41.67 | $32.98 | 11441 |
| 2025-11-05 | -21.30 | $33.20 | 11200 |
| 2025-11-04 | -30.56 | $33.10 | 6567 |
| 2025-11-03 | -9.26 | $33.33 | 6800 |
| 2025-10-31 | -12.04 | $33.30 | 9000 |
| 2025-10-30 | -23.15 | $33.18 | 15840 |
| 2025-10-29 | -6.48 | $33.36 | 17539 |
| 2025-10-28 | -2.80 | $33.39 | 9002 |
| 2025-10-27 | 0.00 | $33.35 | 5107 |
| 2025-10-24 | -8.54 | $33.10 | 11719 |
| 2025-10-23 | -9.68 | $32.91 | 6800 |
| 2025-10-22 | -27.42 | $32.80 | 16119 |
| 2025-10-21 | -43.55 | $32.70 | 7000 |
| 2025-10-20 | -3.28 | $32.94 | 7000 |
| 2025-10-17 | -47.54 | $32.67 | 12300 |
| 2025-10-16 | -59.02 | $32.60 | 5137 |
| 2025-10-15 | -44.26 | $32.69 | 36300 |
| 2025-10-14 | -57.38 | $32.61 | 189500 |
| 2025-10-13 | -55.74 | $32.62 | 39700 |
| 2025-10-10 | -100.00 | $32.35 | 19500 |
| 2025-10-09 | -10.71 | $32.90 | 5413 |
| 2025-10-08 | -1.45 | $32.93 | 6306 |
| 2025-10-07 | -17.65 | $32.81 | 33500 |
| 2025-10-06 | -4.05 | $32.90 | 14512 |
| 2025-10-03 | -9.33 | $32.81 | 13242 |
| 2025-10-02 | -7.50 | $32.77 | 42400 |
| 2025-10-01 | -6.25 | $32.78 | 20500 |
| 2025-09-30 | -11.83 | $32.72 | 10738 |
| 2025-09-29 | -12.73 | $32.69 | 16600 |
| 2025-09-26 | -15.45 | $32.66 | 7448 |
| 2025-09-25 | -10.87 | $32.55 | 12800 |
| 2025-09-24 | -4.35 | $32.61 | 6931 |
| 2025-09-23 | -5.43 | $32.60 | 7000 |
| 2025-09-22 | -2.22 | $32.61 | 22611 |
| 2025-09-19 | -1.15 | $32.59 | 9837 |
| 2025-09-18 | -7.61 | $32.51 | 29800 |
| 2025-09-17 | -4.65 | $32.48 | 76022 |
| 2025-09-16 | -10.47 | $32.43 | 44800 |
| 2025-09-15 | -5.81 | $32.47 | 22320 |
| 2025-09-12 | -3.70 | $32.44 | 9300 |
| 2025-09-11 | -11.11 | $32.38 | 6731 |
| 2025-09-10 | -7.14 | $32.31 | 2640 |
| 2025-09-09 | 0.00 | $32.28 | 3440 |
| 2025-09-08 | -1.67 | $32.19 | 16100 |
| 2025-09-05 | -15.52 | $32.09 | 4700 |
| 2025-09-04 | -10.53 | $32.17 | 10133 |
| 2025-09-03 | -33.33 | $31.99 | 8503 |
| 2025-09-02 | -43.37 | $31.89 | 3140 |
| 2025-08-29 | -28.92 | $32.01 | 1700 |
| 2025-08-28 | -16.19 | $32.08 | 43310 |
| 2025-08-27 | -17.14 | $32.07 | 2700 |
| 2025-08-26 | -24.76 | $31.99 | 4215 |
| 2025-08-25 | -27.62 | $31.96 | 21400 |
| 2025-08-22 | -23.81 | $32.00 | 14217 |
| 2025-08-21 | -53.33 | $31.69 | 34300 |
| 2025-08-20 | -40.95 | $31.82 | 2402 |
| 2025-08-19 | -42.86 | $31.80 | 8900 |
| 2025-08-18 | -29.52 | $31.94 | 4909 |
| 2025-08-15 | -32.38 | $31.91 | 1638 |
| 2025-08-14 | -27.62 | $31.96 | 72800 |
| 2025-08-13 | -33.02 | $31.90 | 3.8M |
| 2025-08-12 | -33.63 | $31.87 | 7600 |
| 2025-08-11 | -56.64 | $31.61 | 17800 |
| 2025-08-08 | -45.13 | $31.74 | 18600 |
| 2025-08-07 | -62.83 | $31.54 | 59500 |
| 2025-08-06 | -28.57 | $31.57 | 13439 |
| 2025-08-05 | -49.21 | $31.44 | 15946 |
| 2025-08-04 | -31.34 | $31.54 | 14439 |
| 2025-08-01 | -72.60 | $31.22 | 24724 |
| 2025-07-31 | -19.17 | $31.52 | 15700 |
| 2025-07-30 | -12.71 | $31.58 | 26130 |
| 2025-07-29 | -10.17 | $31.61 | 10500 |
| 2025-07-28 | -2.65 | $31.65 | 10000 |
| 2025-07-25 | -2.65 | $31.65 | 8706 |
| 2025-07-24 | -1.89 | $31.59 | 4400 |
| 2025-07-23 | -1.98 | $31.54 | 12500 |
| 2025-07-22 | -9.78 | $31.38 | 9400 |
| 2025-07-21 | -13.04 | $31.35 | 12700 |
| 2025-07-18 | -1.20 | $31.37 | 6939 |
| 2025-07-17 | -3.70 | $31.33 | 7720 |
| 2025-07-16 | -13.58 | $31.25 | 167800 |
| 2025-07-15 | -18.52 | $31.21 | 29041 |
| 2025-07-14 | -11.69 | $31.23 | 1.0M |
| 2025-07-11 | -10.39 | $31.24 | 13608 |
| 2025-07-10 | -11.69 | $31.23 | 18900 |
| 2025-07-09 | -10.00 | $31.18 | 14044 |
| 2025-07-08 | -24.29 | $31.08 | 27700 |
| 2025-07-07 | -27.14 | $31.06 | 19547 |
| 2025-07-03 | -2.74 | $31.23 | 16300 |
| 2025-07-02 | -1.03 | $31.08 | 51825 |
| 2025-07-01 | -6.38 | $31.00 | 46142 |
| 2025-06-30 | -5.32 | $31.01 | 31605 |
| 2025-06-27 | 0.00 | $31.04 | 2802 |
| 2025-06-26 | 0.00 | $31.04 | 6530 |
| 2025-06-25 | -4.55 | $30.96 | 15046 |
| 2025-06-24 | -1.16 | $30.97 | 20138 |
| 2025-06-23 | 0.00 | $30.84 | 8643 |
| 2025-06-20 | -9.20 | $30.74 | 7800 |
| 2025-06-18 | -12.64 | $30.71 | 5132 |
| 2025-06-17 | -13.79 | $30.70 | 20944 |
| 2025-06-16 | -8.05 | $30.75 | 14400 |
| 2025-06-13 | -26.74 | $30.58 | 14300 |
| 2025-06-12 | -9.30 | $30.73 | 12800 |
| 2025-06-11 | -12.79 | $30.70 | 24648 |
| 2025-06-10 | -4.82 | $30.74 | 16433 |
| 2025-06-09 | 0.00 | $30.74 | 9046 |
| 2025-06-06 | -0.85 | $30.69 | 27648 |
| 2025-06-05 | -8.26 | $30.52 | 10211 |
| 2025-06-04 | -4.65 | $30.54 | 11425 |
| 2025-06-03 | -2.36 | $30.55 | 14421 |
| 2025-06-02 | -5.93 | $30.42 | 7319 |
| 2025-05-30 | -9.32 | $30.38 | 10344 |
| 2025-05-29 | -10.17 | $30.37 | 11000 |
| 2025-05-28 | -7.05 | $30.33 | 28448 |
| 2025-05-27 | -3.95 | $30.34 | 8234 |
| 2025-05-23 | -25.66 | $30.01 | 19500 |
| 2025-05-22 | -19.74 | $30.10 | 17149 |
| 2025-05-21 | -16.86 | $30.11 | 9400 |
| 2025-05-20 | -1.14 | $30.38 | 9121 |
| 2025-05-19 | -0.94 | $30.38 | 15310 |
| 2025-05-16 | -0.41 | $30.38 | 15000 |
| 2025-05-15 | -3.36 | $30.24 | 22500 |
| 2025-05-14 | -2.53 | $30.25 | 32600 |
| 2025-05-13 | -3.86 | $30.18 | 23000 |
| 2025-05-12 | -1.39 | $30.07 | 38915 |
| 2025-05-09 | -11.73 | $29.52 | 34100 |
| 2025-05-08 | -9.50 | $29.56 | 16117 |
| 2025-05-07 | -5.58 | $29.52 | 33900 |
| 2025-05-06 | -8.86 | $29.44 | 17837 |
| 2025-05-05 | -6.30 | $29.49 | 36900 |
| 2025-05-02 | -2.76 | $29.58 | 27300 |
| 2025-05-01 | -3.36 | $29.41 | 12800 |
| 2025-04-30 | -14.86 | $29.23 | 46500 |
| 2025-04-29 | -12.85 | $29.28 | 31600 |
| 2025-04-28 | -19.28 | $29.12 | 30545 |
| 2025-04-25 | -20.08 | $29.10 | 17100 |
| 2025-04-24 | -27.99 | $29.04 | 38100 |
| 2025-04-23 | -45.55 | $28.70 | 20000 |
| 2025-04-22 | -54.21 | $28.47 | 12300 |
| 2025-04-21 | -68.35 | $28.05 | 143713 |
| 2025-04-17 | -54.55 | $28.46 | 20200 |
| 2025-04-16 | -58.59 | $28.34 | 33340 |
| 2025-04-15 | -44.44 | $28.76 | 15100 |
| 2025-04-14 | -42.76 | $28.81 | 33045 |
| 2025-04-11 | -50.84 | $28.57 | 63500 |
| 2025-04-10 | -57.58 | $28.37 | 161800 |
| 2025-04-09 | -42.76 | $28.81 | 250938 |
| 2025-04-08 | -89.90 | $27.41 | 47544 |
| 2025-04-07 | -76.77 | $27.80 | 231901 |
| 2025-04-04 | -99.57 | $27.76 | 43100 |
| 2025-04-03 | -94.84 | $28.77 | 31700 |
| 2025-04-02 | -72.95 | $29.44 | 28400 |
| 2025-04-01 | -83.22 | $29.36 | 73300 |
| 2025-03-31 | -85.91 | $29.32 | 159737 |
| 2025-03-28 | -98.91 | $29.27 | 10800 |
| 2025-03-27 | -81.01 | $29.63 | 20700 |
| 2025-03-26 | -77.65 | $29.69 | 23300 |
| 2025-03-25 | -62.09 | $29.98 | 20115 |
| 2025-03-24 | -60.99 | $30.00 | 7424 |
| 2025-03-21 | -83.59 | $29.61 | 5400 |
| 2025-03-20 | -86.05 | $29.59 | 38324 |
| 2025-03-19 | -80.53 | $29.73 | 20119 |
| 2025-03-18 | -88.05 | $29.56 | 12000 |
| 2025-03-17 | -78.76 | $29.77 | 14000 |
| 2025-03-14 | -85.84 | $29.61 | 30200 |
| 2025-03-13 | -97.35 | $29.35 | 81249 |
| 2025-03-12 | -91.43 | $29.63 | 3.9M |
| 2025-03-11 | -93.24 | $29.62 | 63800 |
| 2025-03-10 | -90.50 | $29.74 | 170406 |
| 2025-03-07 | -79.52 | $30.23 | 35500 |
| 2025-03-06 | -94.70 | $30.12 | 14431 |
| 2025-03-05 | -73.43 | $30.50 | 55403 |
| 2025-03-04 | -92.91 | $30.24 | 53900 |
| 2025-03-03 | -93.75 | $30.50 | 24930 |
| 2025-02-28 | -62.86 | $30.89 | 63300 |
| 2025-02-27 | -98.96 | $30.60 | 10116 |
| 2025-02-26 | -80.77 | $30.92 | 10000 |
| 2025-02-25 | -79.49 | $30.93 | 966112 |
| 2025-02-24 | -69.33 | $31.03 | 9334 |
| 2025-02-21 | -53.33 | $31.15 | 14400 |
| 2025-02-20 | -4.00 | $31.52 | 10123 |
| 2025-02-19 | -2.67 | $31.53 | 3209 |
| 2025-02-18 | -9.33 | $31.45 | 9000 |
| 2025-02-14 | -6.94 | $31.44 | 5821 |
| 2025-02-13 | -5.56 | $31.45 | 16849 |
| 2025-02-12 | -15.00 | $31.26 | 147400 |
| 2025-02-11 | -9.00 | $31.26 | 3235 |
| 2025-02-10 | -8.33 | $31.26 | 6500 |
| 2025-02-07 | -21.30 | $31.12 | 10431 |
| 2025-02-06 | -5.61 | $31.28 | 19533 |
| 2025-02-05 | -14.02 | $31.19 | 2500 |
| 2025-02-04 | -20.56 | $31.12 | 8300 |
| 2025-02-03 | -30.84 | $31.01 | 9147 |
| 2025-01-31 | -27.35 | $31.12 | 12634 |
| 2025-01-30 | -20.51 | $31.20 | 1700 |
| 2025-01-29 | -28.21 | $31.11 | 500 |
| 2025-01-28 | -23.08 | $31.17 | 13000 |
| 2025-01-27 | -49.28 | $30.97 | 405943 |
| 2025-01-24 | -26.81 | $31.28 | 11600 |
| 2025-01-23 | -25.36 | $31.30 | 13904 |
| 2025-01-22 | -34.06 | $31.18 | 68005 |
| 2025-01-21 | -40.58 | $31.09 | 20915 |
| 2025-01-17 | -50.72 | $30.95 | 16900 |
| 2025-01-16 | -62.32 | $30.79 | 11235 |
| 2025-01-15 | -60.87 | $30.81 | 9300 |
| 2025-01-14 | -88.41 | $30.43 | 6708 |
| 2025-01-13 | -89.13 | $30.42 | 6235 |
| 2025-01-10 | -95.38 | $30.41 | 32712 |
| 2025-01-08 | -77.60 | $30.68 | 7800 |
| 2025-01-07 | -77.60 | $30.68 | 10242 |
| 2025-01-06 | -65.60 | $30.83 | 15000 |
| 2025-01-03 | -74.40 | $30.72 | 12300 |
| 2025-01-02 | -91.20 | $30.51 | 30448 |
| 2024-12-31 | -98.23 | $30.54 | 10716 |
| 2024-12-30 | -81.42 | $30.73 | 12600 |
| 2024-12-27 | -40.00 | $31.26 | 13345 |
| 2024-12-26 | -5.00 | $31.61 | 9749 |
| 2024-12-24 | -10.00 | $31.56 | 2903 |
| 2024-12-23 | -38.00 | $31.28 | 317600 |
| 2024-12-20 | -47.58 | $31.07 | 29419 |
| 2024-12-19 | -67.74 | $30.82 | 1.5M |
| 2024-12-18 | -64.52 | $30.86 | 16525 |
| 2024-12-17 | -12.90 | $31.50 | 27343 |
| 2024-12-16 | -2.42 | $31.63 | 8046 |
| 2024-12-13 | -9.68 | $31.54 | 59000 |
| 2024-12-12 | -10.48 | $31.53 | 22806 |
| 2024-12-11 | -4.03 | $31.61 | 7435 |
| 2024-12-10 | -20.97 | $31.40 | 18026 |
| 2024-12-09 | -15.32 | $31.47 | 6404 |
| 2024-12-06 | -4.84 | $31.60 | 12302 |
| 2024-12-05 | -12.90 | $31.50 | 8034 |
| 2024-12-04 | -10.53 | $31.52 | 45440 |
| 2024-12-03 | -18.57 | $31.40 | 5100 |
| 2024-12-02 | -16.35 | $31.40 | 15300 |
| 2024-11-29 | -16.35 | $31.40 | 32200 |
| 2024-11-27 | -25.16 | $31.23 | 6500 |
| 2024-11-26 | -23.87 | $31.25 | 8307 |
| 2024-11-25 | -29.68 | $31.16 | 14144 |
| 2024-11-22 | -34.19 | $31.09 | 47500 |
| 2024-11-21 | -38.71 | $31.02 | 9500 |
| 2024-11-20 | -48.39 | $30.87 | 10205 |
| 2024-11-19 | -49.68 | $30.85 | 17223 |
| 2024-11-18 | -54.19 | $30.78 | 30104 |
| 2024-11-15 | -59.35 | $30.70 | 10000 |
| 2024-11-14 | -41.94 | $30.97 | 22100 |
| 2024-11-13 | -37.42 | $31.04 | 27048 |
| 2024-11-12 | -37.42 | $31.04 | 1737 |
| 2024-11-11 | -36.13 | $31.06 | 1407 |
| 2024-11-08 | -36.77 | $31.05 | 5438 |
| 2024-11-07 | -40.00 | $31.00 | 13546 |
| 2024-11-06 | -51.61 | $30.82 | 7443 |
| 2024-11-05 | -65.28 | $30.32 | 15600 |
| 2024-11-04 | -95.83 | $30.10 | 1.6M |
| 2024-11-01 | -82.19 | $30.19 | 11225 |
| 2024-10-31 | -91.78 | $30.12 | 11304 |
| 2024-10-30 | -38.75 | $30.48 | 18500 |
| 2024-10-29 | -16.67 | $30.54 | 6621 |
| 2024-10-28 | -24.24 | $30.49 | 14500 |
| 2024-10-25 | -27.42 | $30.44 | 6839 |
| 2024-10-24 | -27.42 | $30.44 | 3020 |
| 2024-10-23 | -37.10 | $30.38 | 2300 |
| 2024-10-22 | -6.45 | $30.57 | 8622 |
| 2024-10-21 | -4.48 | $30.58 | 8900 |
| 2024-10-18 | -1.49 | $30.60 | 7409 |
| 2024-10-17 | -10.81 | $30.50 | 1313 |
| 2024-10-16 | -9.46 | $30.51 | 8300 |
| 2024-10-15 | -14.02 | $30.43 | 9022 |
| 2024-10-14 | -1.87 | $30.56 | 4646 |
| 2024-10-11 | -12.39 | $30.44 | 2939 |
| 2024-10-10 | -26.32 | $30.28 | 3500 |
| 2024-10-09 | -17.27 | $30.34 | 14604 |
| 2024-10-08 | -17.48 | $30.22 | 1500 |
| 2024-10-07 | -25.24 | $30.06 | 180800 |
| 2024-10-04 | -18.45 | $30.20 | 2408 |
| 2024-10-03 | -26.70 | $30.03 | 25546 |
| 2024-10-02 | -23.30 | $30.10 | 9300 |
| 2024-10-01 | -24.27 | $30.08 | 44500 |
| 2024-09-30 | -15.53 | $30.26 | 13240 |
| 2024-09-27 | -22.33 | $30.12 | 1335 |
| 2024-09-26 | -21.36 | $30.14 | 1700 |
| 2024-09-25 | -26.70 | $30.03 | 4611 |
| 2024-09-24 | -23.30 | $30.10 | 2400 |
| 2024-09-23 | -25.73 | $30.05 | 117500 |
| 2024-09-20 | -21.51 | $29.87 | 6634 |
| 2024-09-19 | 0.00 | $29.95 | 1300 |
| 2024-09-18 | -16.81 | $29.51 | 1103 |
| 2024-09-17 | -10.92 | $29.58 | 17307 |
| 2024-09-16 | -2.88 | $29.53 | 5200 |
| 2024-09-13 | -6.73 | $29.49 | 10432 |
| 2024-09-12 | -20.19 | $29.35 | 1818 |
| 2024-09-11 | -37.50 | $29.17 | 13700 |
| 2024-09-10 | -59.26 | $28.92 | 38400 |
| 2024-09-09 | -62.20 | $28.77 | 3643 |
| 2024-09-06 | -77.86 | $28.54 | 3325 |
| 2024-09-05 | -40.13 | $28.93 | 10200 |
| 2024-09-04 | -32.35 | $29.01 | 276100 |
| 2024-09-03 | -27.06 | $29.10 | 3700 |
| 2024-08-30 | 0.00 | $29.56 | 610 |
| 2024-08-29 | -9.90 | $29.32 | 1718 |
| 2024-08-28 | -6.93 | $29.38 | 5536 |
| 2024-08-27 | -1.98 | $29.48 | 5445 |
| 2024-08-26 | -4.46 | $29.43 | 4634 |
| 2024-08-23 | 0.00 | $29.52 | 5441 |
| 2024-08-22 | -13.50 | $29.23 | 9400 |
| 2024-08-21 | 0.00 | $29.45 | 1812 |
| 2024-08-20 | -1.60 | $29.35 | 1100 |
| 2024-08-19 | 0.00 | $29.36 | 2740 |
| 2024-08-16 | -5.71 | $29.15 | 301000 |
| 2024-08-15 | -10.29 | $29.07 | 5300 |
| 2024-08-14 | -29.71 | $28.73 | 6718 |
| 2024-08-13 | -36.31 | $28.64 | 18100 |
| 2024-08-12 | -58.25 | $28.31 | 13327 |
| 2024-08-09 | -57.73 | $28.32 | 7100 |
| 2024-08-08 | -64.43 | $28.19 | 11800 |
| 2024-08-07 | -81.44 | $27.86 | 11900 |
| 2024-08-06 | -72.68 | $28.03 | 2800 |
| 2024-08-05 | -80.93 | $27.87 | 37000 |
| 2024-08-02 | -77.04 | $28.40 | 43500 |
| 2024-08-01 | -72.00 | $28.72 | 12900 |
| 2024-07-31 | -46.00 | $28.98 | 59000 |
| 2024-07-30 | -83.00 | $28.61 | 2228 |
| 2024-07-29 | -69.00 | $28.75 | 2000 |
| 2024-07-26 | -71.00 | $28.73 | 1206 |
| 2024-07-25 | -96.00 | $28.48 | 3342 |
| 2024-07-24 | -86.00 | $28.58 | 28800 |
| 2024-07-23 | -47.44 | $29.07 | 14315 |
| 2024-07-22 | -41.03 | $29.12 | 9702 |
| 2024-07-19 | -70.51 | $28.89 | 10800 |
| 2024-07-18 | -51.28 | $29.04 | 2511 |
| 2024-07-17 | -32.05 | $29.19 | 13500 |
| 2024-07-16 | 0.00 | $29.44 | 4900 |
| 2024-07-15 | -8.79 | $29.34 | 6615 |
| 2024-07-12 | -14.29 | $29.29 | 22600 |
| 2024-07-11 | -18.07 | $29.19 | 22700 |
| 2024-07-10 | 0.00 | $29.34 | 9438 |
| 2024-07-09 | -9.17 | $29.14 | 12221 |
| 2024-07-08 | -7.83 | $29.15 | 4300 |
| 2024-07-05 | -8.70 | $29.14 | 8700 |
| 2024-07-03 | -10.74 | $28.98 | 213 |
| 2024-07-02 | -13.70 | $28.91 | 722 |
| 2024-07-01 | -23.97 | $28.76 | 15913 |
| 2024-06-28 | -22.29 | $28.67 | 6814 |
| 2024-06-27 | -1.43 | $28.83 | 8302 |
| 2024-06-26 | -2.86 | $28.81 | 1943 |
| 2024-06-25 | -7.86 | $28.74 | 1900 |
| 2024-06-24 | -13.57 | $28.66 | 4145 |
| 2024-06-21 | -8.57 | $28.73 | 1400 |
| 2024-06-20 | -6.43 | $28.76 | 2900 |
| 2024-06-18 | -2.14 | $28.82 | 5900 |
| 2024-06-17 | -6.43 | $28.76 | 21828 |
| 2024-06-14 | -5.31 | $28.52 | 100 |
| 2024-06-13 | -2.65 | $28.55 | 800 |
| 2024-06-12 | -6.19 | $28.51 | 912 |
| 2024-06-11 | 0.00 | $28.23 | 1000 |
| 2024-06-10 | 0.00 | $28.16 | 200 |
| 2024-06-07 | -4.29 | $28.12 | 2000 |
| 2024-06-06 | 0.00 | $28.12 | 200 |
| 2024-06-05 | 0.00 | $28.12 | 800 |
| 2024-06-04 | -30.95 | $27.83 | 800 |
| 2024-06-03 | -39.29 | $27.76 | 1700 |
| 2024-05-31 | -36.46 | $27.74 | 525 |
| 2024-05-30 | -38.81 | $27.57 | 12000 |
| 2024-05-29 | -27.21 | $27.72 | 341 |
| 2024-05-28 | -11.03 | $27.94 | 1000 |
| 2024-05-24 | -15.44 | $27.88 | 2900 |
| 2024-05-23 | -25.00 | $27.75 | 4100 |
| 2024-05-22 | -8.21 | $27.88 | 1019 |
| 2024-05-21 | -0.75 | $27.98 | 2500 |
| 2024-05-20 | -3.13 | $27.89 | 1149 |
| 2024-05-17 | -4.69 | $27.87 | 314100 |
| 2024-05-16 | -3.91 | $27.88 | 1512 |
| 2024-05-15 | 0.00 | $27.92 | 6500 |
| 2024-05-14 | -1.02 | $27.62 | 1026 |
| 2024-05-13 | 0.00 | $27.53 | 334 |
| 2024-05-10 | -1.15 | $27.51 | 3400 |
| 2024-05-09 | -4.88 | $27.43 | 19714 |
| 2024-05-08 | -16.28 | $27.37 | 1300 |
| 2024-05-07 | -16.28 | $27.37 | 1716 |
| 2024-05-06 | -16.28 | $27.37 | 3244 |
| 2024-05-03 | -43.02 | $27.14 | 2500 |
| 2024-05-02 | -70.93 | $26.90 | 500 |
| 2024-05-01 | -91.67 | $26.73 | 2239 |
| 2024-04-30 | -79.17 | $26.85 | 33500 |
| 2024-04-29 | -53.13 | $27.10 | 500 |
| 2024-04-26 | -59.41 | $27.06 | 7431 |
| 2024-04-25 | -80.20 | $26.85 | 8100 |
| 2024-04-24 | -68.32 | $26.97 | 249 |
| 2024-04-23 | -70.30 | $26.95 | 2400 |
| 2024-04-22 | -86.14 | $26.79 | 2000 |
| 2024-04-19 | -100.00 | $26.67 | 1903 |
| 2024-04-18 | -88.78 | $26.80 | 3323 |
| 2024-04-17 | -84.69 | $26.84 | 15711 |
| 2024-04-16 | -100.00 | $26.96 | 307 |
| 2024-04-15 | -95.71 | $27.00 | 4600 |
| 2024-04-12 | -100.00 | $27.19 | 605 |
| 2024-04-11 | -48.78 | $27.47 | 6619 |
| 2024-04-10 | -82.93 | $27.33 | 706 |
| 2024-04-09 | -45.00 | $27.49 | 8548 |
| 2024-04-08 | -52.50 | $27.46 | 4412 |
| 2024-04-05 | -50.00 | $27.47 | 280305 |
| 2024-04-04 | -100.00 | $27.27 | 9700 |
| 2024-04-03 | -50.00 | $27.47 | 329500 |
| 2024-04-02 | -50.00 | $27.45 | 7437 |
| 2024-04-01 | -20.45 | $27.58 | 394100 |
| 2024-03-28 | -6.82 | $27.64 | 100 |
| 2024-03-27 | -8.51 | $27.63 | 100 |
| 2024-03-26 | -12.24 | $27.61 | 1018 |
| 2024-03-25 | -11.32 | $27.61 | 939 |
| 2024-03-22 | -13.21 | $27.60 | 1245 |
| 2024-03-21 | -20.75 | $27.56 | 7009 |
| 2024-03-20 | -4.44 | $27.57 | 2300 |
| 2024-03-19 | -2.50 | $27.52 | 1033 |
| 2024-03-18 | -6.49 | $27.46 | 900 |
| 2024-03-15 | -8.33 | $27.40 | 6946 |
| 2024-03-14 | -2.78 | $27.44 | 100 |
| 2024-03-13 | 0.00 | $27.46 | 500 |
| 2024-03-12 | 0.00 | $27.45 | 740 |
| 2024-03-11 | -13.33 | $27.31 | 2900 |
| 2024-03-08 | -8.00 | $27.35 | 2241 |
| 2024-03-07 | -8.00 | $27.35 | 5938 |
| 2024-03-06 | -12.50 | $27.29 | 300 |
| 2024-03-05 | -20.83 | $27.23 | 4103 |
| 2024-03-04 | -5.56 | $27.34 | 8901 |
| 2024-03-01 | -1.45 | $27.34 | 4900 |
| 2024-02-29 | -1.10 | $27.27 | 5031 |
| 2024-02-28 | -6.52 | $27.18 | 711 |
| 2024-02-27 | -4.35 | $27.20 | 2200 |
| 2024-02-26 | -6.52 | $27.18 | 400 |
| 2024-02-23 | 0.00 | $27.24 | 6706 |
| 2024-02-22 | 0.00 | $27.18 | 100 |
| 2024-02-21 | -32.53 | $26.88 | 3100 |
| 2024-02-20 | -31.76 | $26.88 | 23022 |
| 2024-02-16 | -25.88 | $26.93 | 1400 |
| 2024-02-15 | -16.19 | $26.98 | 25348 |
| 2024-02-14 | -19.51 | $26.91 | 3049 |
| 2024-02-13 | -31.75 | $26.75 | 2300 |
| 2024-02-12 | -14.29 | $26.97 | 7400 |
| 2024-02-09 | -14.29 | $26.97 | 8115 |
| 2024-02-08 | -20.63 | $26.89 | 35000 |
| 2024-02-07 | -2.06 | $26.84 | 922 |
| 2024-02-06 | -16.49 | $26.70 | 900 |
| 2024-02-05 | -16.07 | $26.68 | 108 |
| 2024-02-02 | -12.17 | $26.72 | 2600 |
| 2024-02-01 | -10.75 | $26.52 | 600 |
| 2024-01-31 | -32.26 | $26.32 | 936 |
| 2024-01-30 | -5.38 | $26.57 | 4500 |
| 2024-01-29 | 0.00 | $26.62 | 7900 |
| 2024-01-26 | -6.17 | $26.45 | 1143 |
| 2024-01-25 | -5.00 | $26.45 | 1743 |
| 2024-01-24 | 0.00 | $26.38 | 100 |
| 2024-01-23 | -2.90 | $26.36 | 1838 |
| 2024-01-22 | -6.06 | $26.31 | 2200 |
| 2024-01-19 | 0.00 | $26.26 | 11200 |
| 2024-01-18 | -5.26 | $26.05 | 2019 |
| 2024-01-17 | -47.37 | $25.89 | 200 |
| 2024-01-16 | -26.32 | $25.97 | 100 |
| 2024-01-12 | -7.89 | $26.04 | 410 |
| 2024-01-11 | -10.81 | $26.02 | 1800 |
| 2024-01-10 | -10.81 | $26.02 | 89734 |
| 2024-01-09 | -35.14 | $25.93 | 200 |
| 2024-01-08 | -29.73 | $25.95 | 1400 |
| 2024-01-05 | -87.50 | $25.71 | 100 |
| 2024-01-04 | -82.22 | $25.69 | 3100 |
| 2024-01-03 | -71.11 | $25.74 | 801 |
| 2024-01-02 | -44.44 | $25.86 | 100 |
| 2023-12-29 | -22.22 | $25.96 | 2200 |
| 2023-12-28 | -8.89 | $26.02 | 5100 |
| 2023-12-27 | -11.36 | $25.99 | 2100 |
| 2023-12-26 | -10.64 | $25.99 | 1800 |
| 2023-12-22 | -2.33 | $25.98 | 100 |
| 2023-12-21 | -9.30 | $25.95 | 719 |
| 2023-12-20 | -18.60 | $25.91 | 1237 |
| 2023-12-19 | -8.00 | $25.95 | 6940 |
| 2023-12-18 | 0.00 | $25.94 | 100 |
| 2023-12-15 | -1.82 | $25.93 | 100 |
| 2023-12-14 | -4.76 | $25.91 | 101 |
| 2023-12-13 | 0.00 | $25.90 | 105 |
| 2023-12-12 | -1.67 | $25.86 | 1642 |
| 2023-12-11 | 0.00 | $25.82 | 400 |
| 2023-12-08 | -1.02 | $25.77 | 641 |
| 2023-12-07 | -1.92 | $25.70 | 105 |
| 2023-12-06 | -10.58 | $25.61 | 200 |
| 2023-12-05 | -9.62 | $25.62 | 5700 |
| 2023-12-04 | -5.77 | $25.66 | 800 |
| 2023-12-01 | -2.70 | $25.69 | 82400 |
| 2023-11-30 | -1.85 | $25.62 | 100 |
| 2023-11-29 | -2.14 | $25.61 | 2704 |
| 2023-11-28 | 0.00 | $25.63 | 6035 |
| 2023-11-27 | -0.63 | $25.57 | 123 |
| 2023-11-24 | -0.57 | $25.57 | 100 |
| 2023-11-22 | 0.00 | $25.58 | 1237 |
| 2023-11-21 | -2.35 | $25.49 | 100 |
| 2023-11-20 | 0.00 | $25.53 | 10714 |
| 2023-11-17 | -2.50 | $25.39 | 308 |
| 2023-11-16 | -4.38 | $25.36 | 20100 |
| 2023-11-15 | -1.32 | $25.33 | 4305 |
| 2023-11-14 | -2.04 | $25.27 | 900 |
| 2023-11-13 | -2.52 | $24.99 | 9519 |
| 2023-11-10 | 0.00 | $25.02 | 200 |
| 2023-11-09 | -16.04 | $24.72 | 201 |
| 2023-11-08 | -4.72 | $24.84 | 4147 |
| 2023-11-07 | -1.89 | $24.87 | 55312 |
| 2023-11-06 | -4.08 | $24.77 | 8800 |
| 2023-11-03 | -16.33 | $24.65 | 11700 |
| 2023-11-02 | -25.51 | $24.56 | 100 |
| 2023-11-01 | -58.16 | $24.24 | 100 |
| 2023-10-31 | -71.43 | $24.11 | 5700 |
| 2023-10-30 | -83.67 | $23.99 | 100 |
| 2023-10-27 | -97.96 | $23.85 | 600 |
| 2023-10-26 | -100.00 | $23.89 | 11300 |
| 2023-10-25 | -97.22 | $24.11 | 32145 |
| 2023-10-24 | -71.83 | $24.30 | 539 |
| 2023-10-23 | -88.73 | $24.18 | 632 |
| 2023-10-20 | -81.69 | $24.23 | 100 |
| 2023-10-19 | -59.15 | $24.39 | 8432 |
| 2023-10-18 | -40.79 | $24.55 | 138 |
| 2023-10-17 | -49.19 | $24.73 | 407 |
| 2023-10-16 | -46.77 | $24.76 | 3826 |
| 2023-10-13 | -65.35 | $24.54 | 6542 |
| 2023-10-12 | -59.06 | $24.62 | 336607 |
| 2023-10-11 | -62.26 | $24.70 | 36732 |
| 2023-10-10 | -66.67 | $24.63 | 72700 |
| 2023-10-09 | -69.18 | $24.59 | 23548 |
| 2023-10-06 | -74.84 | $24.50 | 1507 |
| 2023-10-05 | -84.91 | $24.34 | 2900 |
| 2023-10-04 | -84.91 | $24.34 | 11539 |
| 2023-10-03 | -100.00 | $24.24 | 102 |
| 2023-10-02 | -95.49 | $24.44 | 1800 |
| 2023-09-29 | -93.48 | $24.47 | 2600 |
| 2023-09-28 | -90.58 | $24.51 | 4821 |
| 2023-09-27 | -97.83 | $24.41 | 3200 |
| 2023-09-26 | -100.00 | $24.38 | 65200 |
| 2023-09-25 | -91.60 | $24.67 | 2300 |
| 2023-09-22 | -100.00 | $24.63 | 1300 |
| 2023-09-21 | -100.00 | $24.70 | 6900 |
| 2023-09-20 | -78.16 | $25.08 | 5700 |
| 2023-09-19 | -50.57 | $25.32 | 848 |
| 2023-09-18 | -48.28 | $25.34 | 1026 |
| 2023-09-15 | -45.98 | $25.36 | 815 |
| 2023-09-14 | -11.49 | $25.66 | 10113 |
| 2023-09-13 | -42.53 | $25.39 | 1700 |
| 2023-09-12 | -41.38 | $25.40 | 100 |
| 2023-09-11 | -27.59 | $25.52 | 1600 |
| 2023-09-08 | -44.83 | $25.37 | 3400 |
| 2023-09-07 | -48.28 | $25.34 | 1917 |
| 2023-09-06 | -39.08 | $25.42 | 133 |
| 2023-09-05 | -19.54 | $25.59 | 216 |
| 2023-09-01 | -13.79 | $25.64 | 11208 |
| 2023-08-31 | -6.25 | $25.64 | 200 |
| 2023-08-30 | -3.75 | $25.66 | 7400 |
| 2023-08-29 | -11.25 | $25.60 | 31031 |
| 2023-08-28 | -59.34 | $25.26 | 59441 |
| 2023-08-25 | -69.15 | $25.18 | 32300 |
| 2023-08-24 | -85.11 | $25.06 | 25100 |
| 2023-08-23 | -66.99 | $25.26 | 1708 |
| 2023-08-22 | -86.41 | $25.06 | 5000 |
| 2023-08-21 | -84.47 | $25.08 | 3700 |
| 2023-08-18 | -97.98 | $24.98 | 14147 |
| 2023-08-17 | -97.89 | $25.02 | 222300 |
| 2023-08-16 | -100.00 | $25.15 | 1200 |
| 2023-08-15 | -100.00 | $25.32 | 1000 |
| 2023-08-14 | -70.97 | $25.51 | 1700 |
| 2023-08-11 | -87.10 | $25.41 | 11200 |
| 2023-08-10 | -96.30 | $25.43 | 800 |
| 2023-08-09 | -96.30 | $25.43 | 531 |
| 2023-08-08 | -70.18 | $25.55 | 1409 |
| 2023-08-07 | -39.29 | $25.62 | 400 |
| 2023-08-04 | -57.30 | $25.44 | 17722 |
| 2023-08-03 | -44.94 | $25.55 | 29300 |
| 2023-08-02 | -40.86 | $25.57 | 436403 |
| 2023-08-01 | -16.13 | $25.80 | 8000 |
| 2023-07-31 | -15.05 | $25.81 | 2017 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.41
2026-07-23
Close Price
$34.43
Vol: 47300Average Directional Index - Detailed Analysis
Minimum
5.05
Average
27.15
Maximum
65.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 28.41 | $34.43 | 47300 |
| 2026-07-22 | 29.80 | $34.75 | 21307 |
| 2026-07-21 | 30.42 | $34.74 | 6228 |
| 2026-07-20 | 31.14 | $34.53 | 8206 |
| 2026-07-17 | 31.98 | $34.59 | 48910 |
| 2026-07-16 | 32.87 | $34.78 | 7900 |
| 2026-07-15 | 33.49 | $34.90 | 9600 |
| 2026-07-14 | 33.74 | $34.82 | 30542 |
| 2026-07-13 | 34.09 | $34.73 | 8507 |
| 2026-07-10 | 34.46 | $34.86 | 15346 |
| 2026-07-09 | 34.59 | $34.75 | 22700 |
| 2026-07-08 | 34.89 | $34.61 | 8800 |
| 2026-07-07 | 35.51 | $34.66 | 16000 |
| 2026-07-06 | 35.46 | $34.76 | 2900 |
| 2026-07-02 | 35.41 | $34.60 | 13542 |
| 2026-07-01 | 35.41 | $34.61 | 31900 |
| 2026-06-30 | 35.51 | $34.63 | 11210 |
| 2026-06-29 | 35.62 | $34.46 | 8300 |
| 2026-06-26 | 35.98 | $34.28 | 120900 |
| 2026-06-25 | 36.56 | $34.26 | 10444 |
| 2026-06-24 | 37.15 | $34.31 | 13803 |
| 2026-06-23 | 37.71 | $34.33 | 17200 |
| 2026-06-22 | 38.06 | $34.49 | 16030 |
| 2026-06-18 | 38.01 | $34.57 | 4900 |
| 2026-06-17 | 38.00 | $34.43 | 5745 |
| 2026-06-16 | 37.99 | $34.54 | 12732 |
| 2026-06-15 | 37.70 | $34.61 | 11900 |
| 2026-06-12 | 37.28 | $34.39 | 25413 |
| 2026-06-11 | 37.07 | $34.30 | 57824 |
| 2026-06-10 | 36.97 | $34.06 | 37200 |
| 2026-06-09 | 36.91 | $34.26 | 228449 |
| 2026-06-08 | 36.85 | $34.35 | 10300 |
| 2026-06-05 | 35.74 | $34.30 | 6610 |
| 2026-06-04 | 34.57 | $34.61 | 9800 |
| 2026-06-03 | 32.68 | $34.58 | 6229 |
| 2026-06-02 | 30.61 | $34.63 | 14119 |
| 2026-06-01 | 28.33 | $34.63 | 30700 |
| 2026-05-29 | 25.92 | $34.60 | 6825 |
| 2026-05-28 | 25.51 | $34.54 | 53900 |
| 2026-05-27 | 25.17 | $34.52 | 89747 |
| 2026-05-26 | 24.88 | $34.49 | 12800 |
| 2026-05-22 | 24.44 | $34.48 | 6900 |
| 2026-05-21 | 24.11 | $34.43 | 12613 |
| 2026-05-20 | 23.77 | $34.37 | 14100 |
| 2026-05-19 | 23.64 | $34.27 | 102226 |
| 2026-05-18 | 23.66 | $34.30 | 103300 |
| 2026-05-15 | 23.61 | $34.33 | 7306 |
| 2026-05-14 | 23.45 | $34.42 | 4120 |
| 2026-05-13 | 23.07 | $34.31 | 15200 |
| 2026-05-12 | 22.83 | $34.28 | 8817 |
| 2026-05-11 | 22.68 | $34.27 | 9000 |
| 2026-05-08 | 22.53 | $34.25 | 84000 |
| 2026-05-07 | 22.38 | $34.16 | 10700 |
| 2026-05-06 | 22.30 | $34.16 | 34438 |
| 2026-05-05 | 22.27 | $34.05 | 2729 |
| 2026-05-04 | 22.44 | $33.93 | 10000 |
| 2026-05-01 | 22.73 | $33.99 | 10000 |
| 2026-04-30 | 22.84 | $33.95 | 56500 |
| 2026-04-29 | 23.10 | $33.71 | 4104 |
| 2026-04-28 | 23.79 | $33.71 | 7200 |
| 2026-04-27 | 24.49 | $33.82 | 13704 |
| 2026-04-24 | 25.07 | $33.77 | 4300 |
| 2026-04-23 | 25.75 | $33.66 | 12200 |
| 2026-04-22 | 26.57 | $33.70 | 44600 |
| 2026-04-21 | 27.24 | $33.49 | 78606 |
| 2026-04-20 | 28.13 | $33.59 | 15800 |
| 2026-04-17 | 28.96 | $33.63 | 7800 |
| 2026-04-16 | 29.84 | $33.44 | 3620 |
| 2026-04-15 | 31.15 | $33.40 | 7200 |
| 2026-04-14 | 32.62 | $33.22 | 61024 |
| 2026-04-13 | 34.22 | $32.97 | 61500 |
| 2026-04-10 | 35.45 | $32.77 | 22700 |
| 2026-04-09 | 36.56 | $32.83 | 39900 |
| 2026-04-08 | 37.72 | $32.74 | 9223 |
| 2026-04-07 | 38.70 | $32.28 | 15340 |
| 2026-04-06 | 38.75 | $32.25 | 3900 |
| 2026-04-02 | 38.88 | $32.20 | 21624 |
| 2026-04-01 | 38.87 | $32.14 | 74900 |
| 2026-03-31 | 39.08 | $32.04 | 12000 |
| 2026-03-30 | 38.87 | $31.70 | 11400 |
| 2026-03-27 | 38.05 | $31.80 | 6700 |
| 2026-03-26 | 37.24 | $32.01 | 27310 |
| 2026-03-25 | 36.50 | $32.33 | 9122 |
| 2026-03-24 | 36.09 | $32.22 | 6700 |
| 2026-03-23 | 35.48 | $32.31 | 9400 |
| 2026-03-20 | 34.96 | $32.16 | 11924 |
| 2026-03-19 | 34.08 | $32.39 | 29605 |
| 2026-03-18 | 33.33 | $32.49 | 4530 |
| 2026-03-17 | 32.73 | $32.77 | 68332 |
| 2026-03-16 | 32.33 | $32.54 | 118524 |
| 2026-03-13 | 31.75 | $32.56 | 8200 |
| 2026-03-12 | 31.06 | $32.69 | 4237 |
| 2026-03-11 | 30.47 | $33.00 | 2300 |
| 2026-03-10 | 30.08 | $33.05 | 5931 |
| 2026-03-09 | 29.72 | $33.05 | 6737 |
| 2026-03-06 | 29.02 | $32.90 | 35300 |
| 2026-03-05 | 28.51 | $33.14 | 19411 |
| 2026-03-04 | 28.17 | $33.28 | 2612 |
| 2026-03-03 | 28.04 | $33.12 | 4732 |
| 2026-03-02 | 27.42 | $33.36 | 6945 |
| 2026-02-27 | 27.15 | $33.36 | 18415 |
| 2026-02-26 | 26.87 | $33.44 | 4038 |
| 2026-02-25 | 26.68 | $33.57 | 6800 |
| 2026-02-24 | 26.69 | $33.32 | 6612 |
| 2026-02-23 | 26.20 | $33.19 | 12100 |
| 2026-02-20 | 25.68 | $33.43 | 27526 |
| 2026-02-19 | 25.31 | $33.25 | 9100 |
| 2026-02-18 | 24.56 | $33.30 | 16619 |
| 2026-02-17 | 23.90 | $33.15 | 15200 |
| 2026-02-13 | 22.80 | $33.13 | 10148 |
| 2026-02-12 | 21.73 | $33.16 | 8132 |
| 2026-02-11 | 20.69 | $33.56 | 19200 |
| 2026-02-10 | 19.90 | $33.53 | 13534 |
| 2026-02-09 | 19.13 | $33.63 | 11716 |
| 2026-02-06 | 18.25 | $33.52 | 14531 |
| 2026-02-05 | 17.07 | $33.02 | 27513 |
| 2026-02-04 | 15.36 | $33.29 | 38200 |
| 2026-02-03 | 13.77 | $33.41 | 15200 |
| 2026-02-02 | 12.12 | $33.64 | 1000 |
| 2026-01-30 | 10.72 | $33.46 | 6947 |
| 2026-01-29 | 8.97 | $33.55 | 19802 |
| 2026-01-28 | 8.95 | $33.60 | 14146 |
| 2026-01-27 | 9.41 | $33.62 | 13300 |
| 2026-01-26 | 9.83 | $33.49 | 11700 |
| 2026-01-23 | 10.21 | $33.36 | 31810 |
| 2026-01-22 | 10.30 | $33.36 | 7800 |
| 2026-01-21 | 10.38 | $33.23 | 56100 |
| 2026-01-20 | 10.12 | $32.95 | 21300 |
| 2026-01-16 | 9.66 | $33.46 | 11116 |
| 2026-01-15 | 10.14 | $33.45 | 16900 |
| 2026-01-14 | 10.57 | $33.38 | 20400 |
| 2026-01-13 | 10.82 | $33.52 | 9300 |
| 2026-01-12 | 11.18 | $33.60 | 3900 |
| 2026-01-09 | 11.50 | $33.56 | 13900 |
| 2026-01-08 | 11.86 | $33.35 | 33926 |
| 2026-01-07 | 12.25 | $33.35 | 1519 |
| 2026-01-06 | 12.70 | $33.43 | 10400 |
| 2026-01-05 | 13.13 | $33.25 | 17200 |
| 2026-01-02 | 13.22 | $33.11 | 26800 |
| 2025-12-31 | 13.12 | $33.07 | 42300 |
| 2025-12-30 | 13.08 | $33.29 | 13400 |
| 2025-12-29 | 13.52 | $33.32 | 11527 |
| 2025-12-26 | 14.03 | $33.49 | 12200 |
| 2025-12-24 | 14.70 | $33.46 | 3600 |
| 2025-12-23 | 15.47 | $33.35 | 5800 |
| 2025-12-22 | 16.09 | $33.62 | 20340 |
| 2025-12-19 | 16.25 | $33.47 | 42629 |
| 2025-12-18 | 16.75 | $33.23 | 10849 |
| 2025-12-17 | 17.56 | $33.06 | 28416 |
| 2025-12-16 | 18.42 | $33.38 | 16169 |
| 2025-12-15 | 18.83 | $33.43 | 16200 |
| 2025-12-12 | 18.88 | $33.43 | 10000 |
| 2025-12-11 | 18.93 | $33.74 | 13245 |
| 2025-12-10 | 18.64 | $33.63 | 13830 |
| 2025-12-09 | 18.41 | $33.45 | 3100 |
| 2025-12-08 | 18.39 | $33.52 | 9700 |
| 2025-12-05 | 18.38 | $33.61 | 14000 |
| 2025-12-04 | 17.99 | $33.51 | 19640 |
| 2025-12-03 | 17.77 | $33.54 | 105500 |
| 2025-12-02 | 17.53 | $33.42 | 66844 |
| 2025-12-01 | 17.50 | $33.36 | 21222 |
| 2025-11-28 | 17.56 | $33.46 | 7216 |
| 2025-11-26 | 17.54 | $33.35 | 7216 |
| 2025-11-25 | 17.61 | $33.17 | 31440 |
| 2025-11-24 | 18.03 | $32.94 | 25800 |
| 2025-11-21 | 18.82 | $32.56 | 4300 |
| 2025-11-20 | 19.41 | $32.40 | 54740 |
| 2025-11-19 | 20.17 | $32.72 | 5340 |
| 2025-11-18 | 20.08 | $32.62 | 7843 |
| 2025-11-17 | 19.88 | $32.77 | 9600 |
| 2025-11-14 | 19.98 | $32.97 | 22747 |
| 2025-11-13 | 20.20 | $33.06 | 182600 |
| 2025-11-12 | 20.98 | $33.41 | 15800 |
| 2025-11-11 | 21.64 | $33.35 | 9131 |
| 2025-11-10 | 22.46 | $33.32 | 26500 |
| 2025-11-07 | 23.38 | $32.95 | 60249 |
| 2025-11-06 | 23.82 | $32.98 | 11441 |
| 2025-11-05 | 24.98 | $33.20 | 11200 |
| 2025-11-04 | 25.75 | $33.10 | 6567 |
| 2025-11-03 | 26.71 | $33.33 | 6800 |
| 2025-10-31 | 26.95 | $33.30 | 9000 |
| 2025-10-30 | 27.31 | $33.18 | 15840 |
| 2025-10-29 | 27.68 | $33.36 | 17539 |
| 2025-10-28 | 27.61 | $33.39 | 9002 |
| 2025-10-27 | 27.37 | $33.35 | 5107 |
| 2025-10-24 | 27.27 | $33.10 | 11719 |
| 2025-10-23 | 27.58 | $32.91 | 6800 |
| 2025-10-22 | 28.46 | $32.80 | 16119 |
| 2025-10-21 | 29.47 | $32.70 | 7000 |
| 2025-10-20 | 30.43 | $32.94 | 7000 |
| 2025-10-17 | 31.00 | $32.67 | 12300 |
| 2025-10-16 | 32.21 | $32.60 | 5137 |
| 2025-10-15 | 33.37 | $32.69 | 36300 |
| 2025-10-14 | 34.59 | $32.61 | 189500 |
| 2025-10-13 | 36.25 | $32.62 | 39700 |
| 2025-10-10 | 37.75 | $32.35 | 19500 |
| 2025-10-09 | 39.33 | $32.90 | 5413 |
| 2025-10-08 | 38.66 | $32.93 | 6306 |
| 2025-10-07 | 38.01 | $32.81 | 33500 |
| 2025-10-06 | 37.38 | $32.90 | 14512 |
| 2025-10-03 | 36.34 | $32.81 | 13242 |
| 2025-10-02 | 35.34 | $32.77 | 42400 |
| 2025-10-01 | 34.38 | $32.78 | 20500 |
| 2025-09-30 | 33.38 | $32.72 | 10738 |
| 2025-09-29 | 32.49 | $32.69 | 16600 |
| 2025-09-26 | 31.62 | $32.66 | 7448 |
| 2025-09-25 | 30.69 | $32.55 | 12800 |
| 2025-09-24 | 30.23 | $32.61 | 6931 |
| 2025-09-23 | 29.47 | $32.60 | 7000 |
| 2025-09-22 | 28.67 | $32.61 | 22611 |
| 2025-09-19 | 27.87 | $32.59 | 9837 |
| 2025-09-18 | 27.08 | $32.51 | 29800 |
| 2025-09-17 | 26.29 | $32.48 | 76022 |
| 2025-09-16 | 25.66 | $32.43 | 44800 |
| 2025-09-15 | 25.00 | $32.47 | 22320 |
| 2025-09-12 | 24.30 | $32.44 | 9300 |
| 2025-09-11 | 23.68 | $32.38 | 6731 |
| 2025-09-10 | 23.03 | $32.31 | 2640 |
| 2025-09-09 | 22.54 | $32.28 | 3440 |
| 2025-09-08 | 22.19 | $32.19 | 16100 |
| 2025-09-05 | 21.98 | $32.09 | 4700 |
| 2025-09-04 | 21.89 | $32.17 | 10133 |
| 2025-09-03 | 21.76 | $31.99 | 8503 |
| 2025-09-02 | 21.96 | $31.89 | 3140 |
| 2025-08-29 | 22.46 | $32.01 | 1700 |
| 2025-08-28 | 22.14 | $32.08 | 43310 |
| 2025-08-27 | 21.64 | $32.07 | 2700 |
| 2025-08-26 | 21.19 | $31.99 | 4215 |
| 2025-08-25 | 20.85 | $31.96 | 21400 |
| 2025-08-22 | 20.26 | $32.00 | 14217 |
| 2025-08-21 | 19.67 | $31.69 | 34300 |
| 2025-08-20 | 19.61 | $31.82 | 2402 |
| 2025-08-19 | 19.37 | $31.80 | 8900 |
| 2025-08-18 | 18.83 | $31.94 | 4909 |
| 2025-08-15 | 17.91 | $31.91 | 1638 |
| 2025-08-14 | 16.89 | $31.96 | 72800 |
| 2025-08-13 | 15.88 | $31.90 | 3.8M |
| 2025-08-12 | 14.89 | $31.87 | 7600 |
| 2025-08-11 | 13.91 | $31.61 | 17800 |
| 2025-08-08 | 13.04 | $31.74 | 18600 |
| 2025-08-07 | 11.91 | $31.54 | 59500 |
| 2025-08-06 | 10.72 | $31.57 | 13439 |
| 2025-08-05 | 10.69 | $31.44 | 15946 |
| 2025-08-04 | 10.75 | $31.54 | 14439 |
| 2025-08-01 | 10.82 | $31.22 | 24724 |
| 2025-07-31 | 11.02 | $31.52 | 15700 |
| 2025-07-30 | 10.94 | $31.58 | 26130 |
| 2025-07-29 | 11.01 | $31.61 | 10500 |
| 2025-07-28 | 10.86 | $31.65 | 10000 |
| 2025-07-25 | 10.87 | $31.65 | 8706 |
| 2025-07-24 | 10.88 | $31.59 | 4400 |
| 2025-07-23 | 11.09 | $31.54 | 12500 |
| 2025-07-22 | 11.45 | $31.38 | 9400 |
| 2025-07-21 | 11.86 | $31.35 | 12700 |
| 2025-07-18 | 12.41 | $31.37 | 6939 |
| 2025-07-17 | 12.71 | $31.33 | 7720 |
| 2025-07-16 | 12.90 | $31.25 | 167800 |
| 2025-07-15 | 12.84 | $31.21 | 29041 |
| 2025-07-14 | 12.96 | $31.23 | 1.0M |
| 2025-07-11 | 12.76 | $31.24 | 13608 |
| 2025-07-10 | 12.56 | $31.23 | 18900 |
| 2025-07-09 | 12.38 | $31.18 | 14044 |
| 2025-07-08 | 11.96 | $31.08 | 27700 |
| 2025-07-07 | 11.33 | $31.06 | 19547 |
| 2025-07-03 | 10.67 | $31.23 | 16300 |
| 2025-07-02 | 9.98 | $31.08 | 51825 |
| 2025-07-01 | 10.18 | $31.00 | 46142 |
| 2025-06-30 | 10.26 | $31.01 | 31605 |
| 2025-06-27 | 10.07 | $31.04 | 2802 |
| 2025-06-26 | 9.93 | $31.04 | 6530 |
| 2025-06-25 | 9.71 | $30.96 | 15046 |
| 2025-06-24 | 9.57 | $30.97 | 20138 |
| 2025-06-23 | 9.48 | $30.84 | 8643 |
| 2025-06-20 | 9.71 | $30.74 | 7800 |
| 2025-06-18 | 10.06 | $30.71 | 5132 |
| 2025-06-17 | 10.43 | $30.70 | 20944 |
| 2025-06-16 | 10.81 | $30.75 | 14400 |
| 2025-06-13 | 10.92 | $30.58 | 14300 |
| 2025-06-12 | 11.30 | $30.73 | 12800 |
| 2025-06-11 | 11.50 | $30.70 | 24648 |
| 2025-06-10 | 11.62 | $30.74 | 16433 |
| 2025-06-09 | 11.80 | $30.74 | 9046 |
| 2025-06-06 | 12.07 | $30.69 | 27648 |
| 2025-06-05 | 12.43 | $30.52 | 10211 |
| 2025-06-04 | 12.98 | $30.54 | 11425 |
| 2025-06-03 | 13.57 | $30.55 | 14421 |
| 2025-06-02 | 13.47 | $30.42 | 7319 |
| 2025-05-30 | 13.59 | $30.38 | 10344 |
| 2025-05-29 | 13.84 | $30.37 | 11000 |
| 2025-05-28 | 13.98 | $30.33 | 28448 |
| 2025-05-27 | 14.20 | $30.34 | 8234 |
| 2025-05-23 | 14.53 | $30.01 | 19500 |
| 2025-05-22 | 15.25 | $30.10 | 17149 |
| 2025-05-21 | 15.82 | $30.11 | 9400 |
| 2025-05-20 | 16.43 | $30.38 | 9121 |
| 2025-05-19 | 16.69 | $30.38 | 15310 |
| 2025-05-16 | 16.97 | $30.38 | 15000 |
| 2025-05-15 | 17.07 | $30.24 | 22500 |
| 2025-05-14 | 17.27 | $30.25 | 32600 |
| 2025-05-13 | 17.50 | $30.18 | 23000 |
| 2025-05-12 | 17.80 | $30.07 | 38915 |
| 2025-05-09 | 18.33 | $29.52 | 34100 |
| 2025-05-08 | 19.03 | $29.56 | 16117 |
| 2025-05-07 | 19.78 | $29.52 | 33900 |
| 2025-05-06 | 20.31 | $29.44 | 17837 |
| 2025-05-05 | 20.95 | $29.49 | 36900 |
| 2025-05-02 | 21.77 | $29.58 | 27300 |
| 2025-05-01 | 22.70 | $29.41 | 12800 |
| 2025-04-30 | 23.45 | $29.23 | 46500 |
| 2025-04-29 | 23.94 | $29.28 | 31600 |
| 2025-04-28 | 24.66 | $29.12 | 30545 |
| 2025-04-25 | 25.32 | $29.10 | 17100 |
| 2025-04-24 | 25.89 | $29.04 | 38100 |
| 2025-04-23 | 26.38 | $28.70 | 20000 |
| 2025-04-22 | 26.72 | $28.47 | 12300 |
| 2025-04-21 | 26.43 | $28.05 | 143713 |
| 2025-04-17 | 25.71 | $28.46 | 20200 |
| 2025-04-16 | 25.28 | $28.34 | 33340 |
| 2025-04-15 | 24.83 | $28.76 | 15100 |
| 2025-04-14 | 24.78 | $28.81 | 33045 |
| 2025-04-11 | 24.74 | $28.57 | 63500 |
| 2025-04-10 | 24.28 | $28.37 | 161800 |
| 2025-04-09 | 23.66 | $28.81 | 250938 |
| 2025-04-08 | 23.01 | $27.41 | 47544 |
| 2025-04-07 | 21.49 | $27.80 | 231901 |
| 2025-04-04 | 19.89 | $27.76 | 43100 |
| 2025-04-03 | 18.62 | $28.77 | 31700 |
| 2025-04-02 | 18.15 | $29.44 | 28400 |
| 2025-04-01 | 18.26 | $29.36 | 73300 |
| 2025-03-31 | 17.99 | $29.32 | 159737 |
| 2025-03-28 | 17.51 | $29.27 | 10800 |
| 2025-03-27 | 17.19 | $29.63 | 20700 |
| 2025-03-26 | 17.38 | $29.69 | 23300 |
| 2025-03-25 | 17.64 | $29.98 | 20115 |
| 2025-03-24 | 18.40 | $30.00 | 7424 |
| 2025-03-21 | 19.05 | $29.61 | 5400 |
| 2025-03-20 | 19.08 | $29.59 | 38324 |
| 2025-03-19 | 19.13 | $29.73 | 20119 |
| 2025-03-18 | 19.34 | $29.56 | 12000 |
| 2025-03-17 | 19.05 | $29.77 | 14000 |
| 2025-03-14 | 18.88 | $29.61 | 30200 |
| 2025-03-13 | 17.96 | $29.35 | 81249 |
| 2025-03-12 | 16.68 | $29.63 | 3.9M |
| 2025-03-11 | 15.52 | $29.62 | 63800 |
| 2025-03-10 | 14.34 | $29.74 | 170406 |
| 2025-03-07 | 13.18 | $30.23 | 35500 |
| 2025-03-06 | 12.41 | $30.12 | 14431 |
| 2025-03-05 | 11.82 | $30.50 | 55403 |
| 2025-03-04 | 11.32 | $30.24 | 53900 |
| 2025-03-03 | 10.60 | $30.50 | 24930 |
| 2025-02-28 | 10.31 | $30.89 | 63300 |
| 2025-02-27 | 9.52 | $30.60 | 10116 |
| 2025-02-26 | 8.83 | $30.92 | 10000 |
| 2025-02-25 | 8.50 | $30.93 | 966112 |
| 2025-02-24 | 7.90 | $31.03 | 9334 |
| 2025-02-21 | 7.73 | $31.15 | 14400 |
| 2025-02-20 | 7.83 | $31.52 | 10123 |
| 2025-02-19 | 7.87 | $31.53 | 3209 |
| 2025-02-18 | 7.92 | $31.45 | 9000 |
| 2025-02-14 | 8.03 | $31.44 | 5821 |
| 2025-02-13 | 8.25 | $31.45 | 16849 |
| 2025-02-12 | 8.48 | $31.26 | 147400 |
| 2025-02-11 | 8.64 | $31.26 | 3235 |
| 2025-02-10 | 8.91 | $31.26 | 6500 |
| 2025-02-07 | 9.25 | $31.12 | 10431 |
| 2025-02-06 | 9.61 | $31.28 | 19533 |
| 2025-02-05 | 10.00 | $31.19 | 2500 |
| 2025-02-04 | 10.42 | $31.12 | 8300 |
| 2025-02-03 | 10.83 | $31.01 | 9147 |
| 2025-01-31 | 11.10 | $31.12 | 12634 |
| 2025-01-30 | 11.48 | $31.20 | 1700 |
| 2025-01-29 | 12.04 | $31.11 | 500 |
| 2025-01-28 | 12.56 | $31.17 | 13000 |
| 2025-01-27 | 13.11 | $30.97 | 405943 |
| 2025-01-24 | 13.42 | $31.28 | 11600 |
| 2025-01-23 | 13.72 | $31.30 | 13904 |
| 2025-01-22 | 14.05 | $31.18 | 68005 |
| 2025-01-21 | 14.51 | $31.09 | 20915 |
| 2025-01-17 | 15.21 | $30.95 | 16900 |
| 2025-01-16 | 15.73 | $30.79 | 11235 |
| 2025-01-15 | 16.48 | $30.81 | 9300 |
| 2025-01-14 | 17.32 | $30.43 | 6708 |
| 2025-01-13 | 17.79 | $30.42 | 6235 |
| 2025-01-10 | 18.01 | $30.41 | 32712 |
| 2025-01-08 | 18.36 | $30.68 | 7800 |
| 2025-01-07 | 19.10 | $30.68 | 10242 |
| 2025-01-06 | 19.96 | $30.83 | 15000 |
| 2025-01-03 | 20.89 | $30.72 | 12300 |
| 2025-01-02 | 21.73 | $30.51 | 30448 |
| 2024-12-31 | 22.61 | $30.54 | 10716 |
| 2024-12-30 | 22.21 | $30.73 | 12600 |
| 2024-12-27 | 21.79 | $31.26 | 13345 |
| 2024-12-26 | 22.19 | $31.61 | 9749 |
| 2024-12-24 | 23.33 | $31.56 | 2903 |
| 2024-12-23 | 24.38 | $31.28 | 317600 |
| 2024-12-20 | 24.82 | $31.07 | 29419 |
| 2024-12-19 | 25.24 | $30.82 | 1.5M |
| 2024-12-18 | 25.98 | $30.86 | 16525 |
| 2024-12-17 | 26.77 | $31.50 | 27343 |
| 2024-12-16 | 27.87 | $31.63 | 8046 |
| 2024-12-13 | 28.05 | $31.54 | 59000 |
| 2024-12-12 | 28.26 | $31.53 | 22806 |
| 2024-12-11 | 28.30 | $31.61 | 7435 |
| 2024-12-10 | 28.33 | $31.40 | 18026 |
| 2024-12-09 | 28.52 | $31.47 | 6404 |
| 2024-12-06 | 28.52 | $31.60 | 12302 |
| 2024-12-05 | 28.34 | $31.50 | 8034 |
| 2024-12-04 | 28.18 | $31.52 | 45440 |
| 2024-12-03 | 28.01 | $31.40 | 5100 |
| 2024-12-02 | 28.11 | $31.40 | 15300 |
| 2024-11-29 | 28.22 | $31.40 | 32200 |
| 2024-11-27 | 28.33 | $31.23 | 6500 |
| 2024-11-26 | 29.01 | $31.25 | 8307 |
| 2024-11-25 | 29.80 | $31.16 | 14144 |
| 2024-11-22 | 30.74 | $31.09 | 47500 |
| 2024-11-21 | 31.91 | $31.02 | 9500 |
| 2024-11-20 | 32.11 | $30.87 | 10205 |
| 2024-11-19 | 32.57 | $30.85 | 17223 |
| 2024-11-18 | 33.05 | $30.78 | 30104 |
| 2024-11-15 | 33.19 | $30.70 | 10000 |
| 2024-11-14 | 33.34 | $30.97 | 22100 |
| 2024-11-13 | 32.65 | $31.04 | 27048 |
| 2024-11-12 | 31.93 | $31.04 | 1737 |
| 2024-11-11 | 31.22 | $31.06 | 1407 |
| 2024-11-08 | 30.19 | $31.05 | 5438 |
| 2024-11-07 | 29.11 | $31.00 | 13546 |
| 2024-11-06 | 27.98 | $30.82 | 7443 |
| 2024-11-05 | 26.79 | $30.32 | 15600 |
| 2024-11-04 | 27.16 | $30.10 | 1.6M |
| 2024-11-01 | 27.92 | $30.19 | 11225 |
| 2024-10-31 | 28.50 | $30.12 | 11304 |
| 2024-10-30 | 29.12 | $30.48 | 18500 |
| 2024-10-29 | 28.62 | $30.54 | 6621 |
| 2024-10-28 | 28.54 | $30.49 | 14500 |
| 2024-10-25 | 28.38 | $30.44 | 6839 |
| 2024-10-24 | 28.38 | $30.44 | 3020 |
| 2024-10-23 | 28.58 | $30.38 | 2300 |
| 2024-10-22 | 28.79 | $30.57 | 8622 |
| 2024-10-21 | 28.56 | $30.58 | 8900 |
| 2024-10-18 | 28.13 | $30.60 | 7409 |
| 2024-10-17 | 27.57 | $30.50 | 1313 |
| 2024-10-16 | 27.11 | $30.51 | 8300 |
| 2024-10-15 | 26.64 | $30.43 | 9022 |
| 2024-10-14 | 26.15 | $30.56 | 4646 |
| 2024-10-11 | 25.25 | $30.44 | 2939 |
| 2024-10-10 | 24.46 | $30.28 | 3500 |
| 2024-10-09 | 23.79 | $30.34 | 14604 |
| 2024-10-08 | 23.10 | $30.22 | 1500 |
| 2024-10-07 | 22.53 | $30.06 | 180800 |
| 2024-10-04 | 22.00 | $30.20 | 2408 |
| 2024-10-03 | 21.38 | $30.03 | 25546 |
| 2024-10-02 | 20.80 | $30.10 | 9300 |
| 2024-10-01 | 19.97 | $30.08 | 44500 |
| 2024-09-30 | 19.08 | $30.26 | 13240 |
| 2024-09-27 | 18.05 | $30.12 | 1335 |
| 2024-09-26 | 17.31 | $30.14 | 1700 |
| 2024-09-25 | 16.63 | $30.03 | 4611 |
| 2024-09-24 | 15.96 | $30.10 | 2400 |
| 2024-09-23 | 15.29 | $30.05 | 117500 |
| 2024-09-20 | 14.53 | $29.87 | 6634 |
| 2024-09-19 | 14.15 | $29.95 | 1300 |
| 2024-09-18 | 14.16 | $29.51 | 1103 |
| 2024-09-17 | 14.82 | $29.58 | 17307 |
| 2024-09-16 | 15.50 | $29.53 | 5200 |
| 2024-09-13 | 16.10 | $29.49 | 10432 |
| 2024-09-12 | 16.65 | $29.35 | 1818 |
| 2024-09-11 | 16.96 | $29.17 | 13700 |
| 2024-09-10 | 16.90 | $28.92 | 38400 |
| 2024-09-09 | 17.26 | $28.77 | 3643 |
| 2024-09-06 | 17.39 | $28.54 | 3325 |
| 2024-09-05 | 17.00 | $28.93 | 10200 |
| 2024-09-04 | 17.15 | $29.01 | 276100 |
| 2024-09-03 | 17.26 | $29.10 | 3700 |
| 2024-08-30 | 17.70 | $29.56 | 610 |
| 2024-08-29 | 18.48 | $29.32 | 1718 |
| 2024-08-28 | 19.30 | $29.38 | 5536 |
| 2024-08-27 | 20.08 | $29.48 | 5445 |
| 2024-08-26 | 21.09 | $29.43 | 4634 |
| 2024-08-23 | 22.15 | $29.52 | 5441 |
| 2024-08-22 | 23.26 | $29.23 | 9400 |
| 2024-08-21 | 24.40 | $29.45 | 1812 |
| 2024-08-20 | 25.45 | $29.35 | 1100 |
| 2024-08-19 | 26.68 | $29.36 | 2740 |
| 2024-08-16 | 28.01 | $29.15 | 301000 |
| 2024-08-15 | 29.27 | $29.07 | 5300 |
| 2024-08-14 | 30.38 | $28.73 | 6718 |
| 2024-08-13 | 30.82 | $28.64 | 18100 |
| 2024-08-12 | 31.18 | $28.31 | 13327 |
| 2024-08-09 | 30.88 | $28.32 | 7100 |
| 2024-08-08 | 30.44 | $28.19 | 11800 |
| 2024-08-07 | 29.80 | $27.86 | 11900 |
| 2024-08-06 | 29.13 | $28.03 | 2800 |
| 2024-08-05 | 28.59 | $27.87 | 37000 |
| 2024-08-02 | 28.02 | $28.40 | 43500 |
| 2024-08-01 | 28.10 | $28.72 | 12900 |
| 2024-07-31 | 29.02 | $28.98 | 59000 |
| 2024-07-30 | 30.43 | $28.61 | 2228 |
| 2024-07-29 | 31.72 | $28.75 | 2000 |
| 2024-07-26 | 33.25 | $28.73 | 1206 |
| 2024-07-25 | 34.86 | $28.48 | 3342 |
| 2024-07-24 | 36.32 | $28.58 | 28800 |
| 2024-07-23 | 37.85 | $29.07 | 14315 |
| 2024-07-22 | 38.39 | $29.12 | 9702 |
| 2024-07-19 | 39.19 | $28.89 | 10800 |
| 2024-07-18 | 40.12 | $29.04 | 2511 |
| 2024-07-17 | 40.72 | $29.19 | 13500 |
| 2024-07-16 | 40.51 | $29.44 | 4900 |
| 2024-07-15 | 39.55 | $29.34 | 6615 |
| 2024-07-12 | 38.60 | $29.29 | 22600 |
| 2024-07-11 | 37.59 | $29.19 | 22700 |
| 2024-07-10 | 36.63 | $29.34 | 9438 |
| 2024-07-09 | 35.29 | $29.14 | 12221 |
| 2024-07-08 | 34.07 | $29.15 | 4300 |
| 2024-07-05 | 32.83 | $29.14 | 8700 |
| 2024-07-03 | 31.52 | $28.98 | 213 |
| 2024-07-02 | 30.51 | $28.91 | 722 |
| 2024-07-01 | 29.56 | $28.76 | 15913 |
| 2024-06-28 | 28.55 | $28.67 | 6814 |
| 2024-06-27 | 27.64 | $28.83 | 8302 |
| 2024-06-26 | 27.02 | $28.81 | 1943 |
| 2024-06-25 | 26.41 | $28.74 | 1900 |
| 2024-06-24 | 25.88 | $28.66 | 4145 |
| 2024-06-21 | 25.33 | $28.73 | 1400 |
| 2024-06-20 | 24.46 | $28.76 | 2900 |
| 2024-06-18 | 23.55 | $28.82 | 5900 |
| 2024-06-17 | 22.39 | $28.76 | 21828 |
| 2024-06-14 | 21.18 | $28.52 | 100 |
| 2024-06-13 | 20.42 | $28.55 | 800 |
| 2024-06-12 | 19.59 | $28.51 | 912 |
| 2024-06-11 | 18.72 | $28.23 | 1000 |
| 2024-06-10 | 18.46 | $28.16 | 200 |
| 2024-06-07 | 18.36 | $28.12 | 2000 |
| 2024-06-06 | 18.27 | $28.12 | 200 |
| 2024-06-05 | 18.08 | $28.12 | 800 |
| 2024-06-04 | 17.88 | $27.83 | 800 |
| 2024-06-03 | 18.32 | $27.76 | 1700 |
| 2024-05-31 | 18.96 | $27.74 | 525 |
| 2024-05-30 | 19.68 | $27.57 | 12000 |
| 2024-05-29 | 20.10 | $27.72 | 341 |
| 2024-05-28 | 20.07 | $27.94 | 1000 |
| 2024-05-24 | 19.62 | $27.88 | 2900 |
| 2024-05-23 | 19.32 | $27.75 | 4100 |
| 2024-05-22 | 18.99 | $27.88 | 1019 |
| 2024-05-21 | 19.07 | $27.98 | 2500 |
| 2024-05-20 | 18.86 | $27.89 | 1149 |
| 2024-05-17 | 18.78 | $27.87 | 314100 |
| 2024-05-16 | 18.75 | $27.88 | 1512 |
| 2024-05-15 | 18.58 | $27.92 | 6500 |
| 2024-05-14 | 18.43 | $27.62 | 1026 |
| 2024-05-13 | 18.88 | $27.53 | 334 |
| 2024-05-10 | 19.58 | $27.51 | 3400 |
| 2024-05-09 | 20.35 | $27.43 | 19714 |
| 2024-05-08 | 21.28 | $27.37 | 1300 |
| 2024-05-07 | 22.33 | $27.37 | 1716 |
| 2024-05-06 | 23.36 | $27.37 | 3244 |
| 2024-05-03 | 24.56 | $27.14 | 2500 |
| 2024-05-02 | 25.35 | $26.90 | 500 |
| 2024-05-01 | 25.46 | $26.73 | 2239 |
| 2024-04-30 | 25.39 | $26.85 | 33500 |
| 2024-04-29 | 25.55 | $27.10 | 500 |
| 2024-04-26 | 26.11 | $27.06 | 7431 |
| 2024-04-25 | 26.74 | $26.85 | 8100 |
| 2024-04-24 | 26.65 | $26.97 | 249 |
| 2024-04-23 | 27.14 | $26.95 | 2400 |
| 2024-04-22 | 27.62 | $26.79 | 2000 |
| 2024-04-19 | 27.67 | $26.67 | 1903 |
| 2024-04-18 | 27.28 | $26.80 | 3323 |
| 2024-04-17 | 27.12 | $26.84 | 15711 |
| 2024-04-16 | 26.68 | $26.96 | 307 |
| 2024-04-15 | 26.80 | $27.00 | 4600 |
| 2024-04-12 | 26.95 | $27.19 | 605 |
| 2024-04-11 | 27.69 | $27.47 | 6619 |
| 2024-04-10 | 28.86 | $27.33 | 706 |
| 2024-04-09 | 29.93 | $27.49 | 8548 |
| 2024-04-08 | 31.45 | $27.46 | 4412 |
| 2024-04-05 | 32.67 | $27.47 | 280305 |
| 2024-04-04 | 34.08 | $27.27 | 9700 |
| 2024-04-03 | 35.56 | $27.47 | 329500 |
| 2024-04-02 | 36.60 | $27.45 | 7437 |
| 2024-04-01 | 37.92 | $27.58 | 394100 |
| 2024-03-28 | 38.69 | $27.64 | 100 |
| 2024-03-27 | 38.46 | $27.63 | 100 |
| 2024-03-26 | 38.26 | $27.61 | 1018 |
| 2024-03-25 | 38.04 | $27.61 | 939 |
| 2024-03-22 | 37.84 | $27.60 | 1245 |
| 2024-03-21 | 37.56 | $27.56 | 7009 |
| 2024-03-20 | 37.28 | $27.57 | 2300 |
| 2024-03-19 | 37.16 | $27.52 | 1033 |
| 2024-03-18 | 37.17 | $27.46 | 900 |
| 2024-03-15 | 37.25 | $27.40 | 6946 |
| 2024-03-14 | 37.48 | $27.44 | 100 |
| 2024-03-13 | 37.52 | $27.46 | 500 |
| 2024-03-12 | 37.57 | $27.45 | 740 |
| 2024-03-11 | 37.64 | $27.31 | 2900 |
| 2024-03-08 | 37.94 | $27.35 | 2241 |
| 2024-03-07 | 38.03 | $27.35 | 5938 |
| 2024-03-06 | 38.12 | $27.29 | 300 |
| 2024-03-05 | 38.47 | $27.23 | 4103 |
| 2024-03-04 | 38.85 | $27.34 | 8901 |
| 2024-03-01 | 38.77 | $27.34 | 4900 |
| 2024-02-29 | 38.74 | $27.27 | 5031 |
| 2024-02-28 | 38.85 | $27.18 | 711 |
| 2024-02-27 | 39.07 | $27.20 | 2200 |
| 2024-02-26 | 39.31 | $27.18 | 400 |
| 2024-02-23 | 39.41 | $27.24 | 6706 |
| 2024-02-22 | 39.44 | $27.18 | 100 |
| 2024-02-21 | 39.57 | $26.88 | 3100 |
| 2024-02-20 | 40.26 | $26.88 | 23022 |
| 2024-02-16 | 40.66 | $26.93 | 1400 |
| 2024-02-15 | 40.72 | $26.98 | 25348 |
| 2024-02-14 | 40.89 | $26.91 | 3049 |
| 2024-02-13 | 41.22 | $26.75 | 2300 |
| 2024-02-12 | 41.71 | $26.97 | 7400 |
| 2024-02-09 | 41.01 | $26.97 | 8115 |
| 2024-02-08 | 40.29 | $26.89 | 35000 |
| 2024-02-07 | 39.54 | $26.84 | 922 |
| 2024-02-06 | 39.18 | $26.70 | 900 |
| 2024-02-05 | 39.03 | $26.68 | 108 |
| 2024-02-02 | 38.98 | $26.72 | 2600 |
| 2024-02-01 | 38.74 | $26.52 | 600 |
| 2024-01-31 | 39.11 | $26.32 | 936 |
| 2024-01-30 | 39.58 | $26.57 | 4500 |
| 2024-01-29 | 38.87 | $26.62 | 7900 |
| 2024-01-26 | 38.13 | $26.45 | 1143 |
| 2024-01-25 | 37.57 | $26.45 | 1743 |
| 2024-01-24 | 37.00 | $26.38 | 100 |
| 2024-01-23 | 36.62 | $26.36 | 1838 |
| 2024-01-22 | 36.21 | $26.31 | 2200 |
| 2024-01-19 | 35.85 | $26.26 | 11200 |
| 2024-01-18 | 35.65 | $26.05 | 2019 |
| 2024-01-17 | 35.94 | $25.89 | 200 |
| 2024-01-16 | 36.69 | $25.97 | 100 |
| 2024-01-12 | 37.06 | $26.04 | 410 |
| 2024-01-11 | 37.06 | $26.02 | 1800 |
| 2024-01-10 | 37.20 | $26.02 | 89734 |
| 2024-01-09 | 37.34 | $25.93 | 200 |
| 2024-01-08 | 37.73 | $25.95 | 1400 |
| 2024-01-05 | 38.14 | $25.71 | 100 |
| 2024-01-04 | 39.31 | $25.69 | 3100 |
| 2024-01-03 | 40.58 | $25.74 | 801 |
| 2024-01-02 | 41.68 | $25.86 | 100 |
| 2023-12-29 | 42.21 | $25.96 | 2200 |
| 2023-12-28 | 42.30 | $26.02 | 5100 |
| 2023-12-27 | 41.90 | $25.99 | 2100 |
| 2023-12-26 | 41.57 | $25.99 | 1800 |
| 2023-12-22 | 41.09 | $25.98 | 100 |
| 2023-12-21 | 40.72 | $25.95 | 719 |
| 2023-12-20 | 40.36 | $25.91 | 1237 |
| 2023-12-19 | 40.01 | $25.95 | 6940 |
| 2023-12-18 | 39.42 | $25.94 | 100 |
| 2023-12-15 | 38.88 | $25.93 | 100 |
| 2023-12-14 | 38.34 | $25.91 | 101 |
| 2023-12-13 | 37.76 | $25.90 | 105 |
| 2023-12-12 | 37.23 | $25.86 | 1642 |
| 2023-12-11 | 36.71 | $25.82 | 400 |
| 2023-12-08 | 36.25 | $25.77 | 641 |
| 2023-12-07 | 35.83 | $25.70 | 105 |
| 2023-12-06 | 35.53 | $25.61 | 200 |
| 2023-12-05 | 35.30 | $25.62 | 5700 |
| 2023-12-04 | 35.01 | $25.66 | 800 |
| 2023-12-01 | 34.59 | $25.69 | 82400 |
| 2023-11-30 | 34.04 | $25.62 | 100 |
| 2023-11-29 | 33.61 | $25.61 | 2704 |
| 2023-11-28 | 33.15 | $25.63 | 6035 |
| 2023-11-27 | 32.68 | $25.57 | 123 |
| 2023-11-24 | 32.27 | $25.57 | 100 |
| 2023-11-22 | 31.80 | $25.58 | 1237 |
| 2023-11-21 | 31.31 | $25.49 | 100 |
| 2023-11-20 | 30.90 | $25.53 | 10714 |
| 2023-11-17 | 30.47 | $25.39 | 308 |
| 2023-11-16 | 30.19 | $25.36 | 20100 |
| 2023-11-15 | 29.89 | $25.33 | 4305 |
| 2023-11-14 | 29.67 | $25.27 | 900 |
| 2023-11-13 | 29.49 | $24.99 | 9519 |
| 2023-11-10 | 29.68 | $25.02 | 200 |
| 2023-11-09 | 29.64 | $24.72 | 201 |
| 2023-11-08 | 29.99 | $24.84 | 4147 |
| 2023-11-07 | 30.06 | $24.87 | 55312 |
| 2023-11-06 | 30.12 | $24.77 | 8800 |
| 2023-11-03 | 30.35 | $24.65 | 11700 |
| 2023-11-02 | 30.59 | $24.56 | 100 |
| 2023-11-01 | 31.13 | $24.24 | 100 |
| 2023-10-31 | 32.17 | $24.11 | 5700 |
| 2023-10-30 | 33.48 | $23.99 | 100 |
| 2023-10-27 | 35.05 | $23.85 | 600 |
| 2023-10-26 | 36.88 | $23.89 | 11300 |
| 2023-10-25 | 38.70 | $24.11 | 32145 |
| 2023-10-24 | 40.26 | $24.30 | 539 |
| 2023-10-23 | 41.59 | $24.18 | 632 |
| 2023-10-20 | 43.11 | $24.23 | 100 |
| 2023-10-19 | 44.62 | $24.39 | 8432 |
| 2023-10-18 | 45.91 | $24.55 | 138 |
| 2023-10-17 | 46.96 | $24.73 | 407 |
| 2023-10-16 | 47.69 | $24.76 | 3826 |
| 2023-10-13 | 48.51 | $24.54 | 6542 |
| 2023-10-12 | 49.41 | $24.62 | 336607 |
| 2023-10-11 | 50.37 | $24.70 | 36732 |
| 2023-10-10 | 51.39 | $24.63 | 72700 |
| 2023-10-09 | 52.12 | $24.59 | 23548 |
| 2023-10-06 | 53.03 | $24.50 | 1507 |
| 2023-10-05 | 54.06 | $24.34 | 2900 |
| 2023-10-04 | 55.29 | $24.34 | 11539 |
| 2023-10-03 | 56.58 | $24.24 | 102 |
| 2023-10-02 | 57.72 | $24.44 | 1800 |
| 2023-09-29 | 58.66 | $24.47 | 2600 |
| 2023-09-28 | 59.55 | $24.51 | 4821 |
| 2023-09-27 | 60.51 | $24.41 | 3200 |
| 2023-09-26 | 61.58 | $24.38 | 65200 |
| 2023-09-25 | 62.71 | $24.67 | 2300 |
| 2023-09-22 | 63.63 | $24.63 | 1300 |
| 2023-09-21 | 64.52 | $24.70 | 6900 |
| 2023-09-20 | 65.36 | $25.08 | 5700 |
| 2023-09-19 | 65.74 | $25.32 | 848 |
| 2023-09-18 | 65.78 | $25.34 | 1026 |
| 2023-09-15 | 65.78 | $25.36 | 815 |
| 2023-09-14 | 65.76 | $25.66 | 10113 |
| 2023-09-13 | 65.44 | $25.39 | 1700 |
| 2023-09-12 | 65.16 | $25.40 | 100 |
| 2023-09-11 | 64.88 | $25.52 | 1600 |
| 2023-09-08 | 64.43 | $25.37 | 3400 |
| 2023-09-07 | 63.99 | $25.34 | 1917 |
| 2023-09-06 | 63.53 | $25.42 | 133 |
| 2023-09-05 | 62.88 | $25.59 | 216 |
| 2023-09-01 | 61.99 | $25.64 | 11208 |
| 2023-08-31 | 61.01 | $25.64 | 200 |
| 2023-08-30 | 59.98 | $25.66 | 7400 |
| 2023-08-29 | 58.90 | $25.60 | 31031 |
| 2023-08-28 | 57.78 | $25.26 | 59441 |
| 2023-08-25 | 56.62 | $25.18 | 32300 |
| 2023-08-24 | 55.41 | $25.06 | 25100 |
| 2023-08-23 | 54.02 | $25.26 | 1708 |
| 2023-08-22 | 52.39 | $25.06 | 5000 |
| 2023-08-21 | 50.69 | $25.08 | 3700 |
| 2023-08-18 | 48.90 | $24.98 | 14147 |
| 2023-08-17 | 47.03 | $25.02 | 222300 |
| 2023-08-16 | 45.02 | $25.15 | 1200 |
| 2023-08-15 | 42.81 | $25.32 | 1000 |
| 2023-08-14 | 40.36 | $25.51 | 1700 |
| 2023-08-11 | 37.68 | $25.41 | 11200 |
| 2023-08-10 | 34.86 | $25.43 | 800 |
| 2023-08-09 | 31.83 | $25.43 | 531 |
| 2023-08-08 | 28.65 | $25.55 | 1409 |
| 2023-08-07 | 25.30 | $25.62 | 400 |
| 2023-08-04 | 21.67 | $25.44 | 17722 |
| 2023-08-03 | 17.86 | $25.55 | 29300 |
| 2023-08-02 | 13.85 | $25.57 | 436403 |
| 2023-08-01 | 9.60 | $25.80 | 8000 |
| 2023-07-31 | 5.05 | $25.81 | 2017 |
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