Is AllianzIM U.S. Equity Buffer20 Jun ETF (JUNW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Jun ETF (JUNW) research center and poll results.
CBOE : JUNW
AllianzIM U.S. Equity Buffer20 Jun ETF — Technical Indicators
$34.225 USD
-$0.17 (-0.51%)
- Volume
- 28.72K
- Average Volume
- 167.83K
- Market Capitalization
- $61.79M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.09
- Year Low
- $31.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.34
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.50
Average
29.98
Maximum
34.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.34 | $34.19 | 28719 |
| 2026-07-22 | 34.33 | $34.40 | 47400 |
| 2026-07-21 | 34.32 | $34.39 | 30200 |
| 2026-07-20 | 34.31 | $34.29 | 32900 |
| 2026-07-17 | 34.31 | $34.34 | 12300 |
| 2026-07-16 | 34.30 | $34.44 | 18900 |
| 2026-07-15 | 34.30 | $34.52 | 16001 |
| 2026-07-14 | 34.29 | $34.46 | 31300 |
| 2026-07-13 | 34.28 | $34.38 | 27326 |
| 2026-07-10 | 34.27 | $34.49 | 41835 |
| 2026-07-09 | 34.23 | $34.40 | 42711 |
| 2026-07-08 | 34.22 | $34.29 | 23700 |
| 2026-07-07 | 34.21 | $34.32 | 128300 |
| 2026-07-06 | 34.20 | $34.43 | 30900 |
| 2026-07-02 | 34.20 | $34.31 | 29500 |
| 2026-07-01 | 34.21 | $34.33 | 66105 |
| 2026-06-30 | 34.22 | $34.39 | 46600 |
| 2026-06-29 | 34.22 | $34.24 | 77042 |
| 2026-06-26 | 34.23 | $34.09 | 42200 |
| 2026-06-25 | 34.24 | $34.07 | 57946 |
| 2026-06-24 | 34.26 | $34.05 | 67500 |
| 2026-06-23 | 34.28 | $34.08 | 38200 |
| 2026-06-22 | 34.29 | $34.28 | 59521 |
| 2026-06-18 | 34.30 | $34.34 | 74141 |
| 2026-06-17 | 34.30 | $34.15 | 79242 |
| 2026-06-16 | 34.31 | $34.37 | 53600 |
| 2026-06-15 | 34.31 | $34.40 | 117533 |
| 2026-06-12 | 34.31 | $34.20 | 77712 |
| 2026-06-11 | 34.32 | $34.11 | 23436 |
| 2026-06-10 | 34.33 | $33.84 | 63600 |
| 2026-06-09 | 34.35 | $34.05 | 266400 |
| 2026-06-08 | 34.37 | $34.11 | 21507 |
| 2026-06-05 | 34.38 | $34.09 | 103410 |
| 2026-06-04 | 34.39 | $34.49 | 38500 |
| 2026-06-03 | 34.38 | $34.44 | 6.9M |
| 2026-06-02 | 34.37 | $34.51 | 67600 |
| 2026-06-01 | 34.36 | $34.49 | 889700 |
| 2026-05-29 | 34.35 | $34.42 | 218136 |
| 2026-05-28 | 34.34 | $34.40 | 195300 |
| 2026-05-27 | 34.33 | $34.39 | 17312 |
| 2026-05-26 | 34.33 | $34.42 | 13500 |
| 2026-05-22 | 34.32 | $34.39 | 5300 |
| 2026-05-21 | 34.30 | $34.38 | 45000 |
| 2026-05-20 | 34.29 | $34.36 | 1000 |
| 2026-05-19 | 34.28 | $34.36 | 5300 |
| 2026-05-18 | 34.27 | $34.36 | 1526 |
| 2026-05-15 | 34.26 | $34.35 | 1600 |
| 2026-05-14 | 34.25 | $34.37 | 922 |
| 2026-05-13 | 34.24 | $34.35 | 600 |
| 2026-05-12 | 34.23 | $34.35 | 1600 |
| 2026-05-11 | 34.21 | $34.34 | 400 |
| 2026-05-08 | 34.19 | $34.34 | 1200 |
| 2026-05-07 | 34.17 | $34.32 | 5298 |
| 2026-05-06 | 34.15 | $34.31 | 5298 |
| 2026-05-05 | 34.13 | $34.28 | 5300 |
| 2026-05-04 | 34.09 | $34.26 | 533 |
| 2026-05-01 | 34.05 | $34.28 | 102 |
| 2026-04-30 | 34.01 | $34.24 | 100 |
| 2026-04-29 | 33.97 | $34.21 | 100 |
| 2026-04-28 | 33.93 | $34.23 | 2997 |
| 2026-04-27 | 33.86 | $34.22 | 2997 |
| 2026-04-24 | 33.80 | $34.18 | 3000 |
| 2026-04-23 | 33.75 | $34.15 | 1077 |
| 2026-04-22 | 33.72 | $34.18 | 1100 |
| 2026-04-21 | 33.68 | $34.13 | 100 |
| 2026-04-20 | 33.64 | $34.15 | 100 |
| 2026-04-17 | 33.59 | $34.17 | 100 |
| 2026-04-16 | 33.56 | $34.10 | 115 |
| 2026-04-15 | 33.52 | $34.09 | 115 |
| 2026-04-14 | 33.50 | $34.06 | 1245 |
| 2026-04-13 | 33.47 | $33.96 | 1615 |
| 2026-04-10 | 33.44 | $33.91 | 397 |
| 2026-04-09 | 33.42 | $33.90 | 400 |
| 2026-04-08 | 33.40 | $33.82 | 668 |
| 2026-04-07 | 33.39 | $33.51 | 700 |
| 2026-04-06 | 33.39 | $33.53 | 333 |
| 2026-04-02 | 33.39 | $33.47 | 2310 |
| 2026-04-01 | 33.39 | $33.46 | 514 |
| 2026-03-31 | 33.40 | $33.35 | 5900 |
| 2026-03-30 | 33.41 | $32.94 | 1000 |
| 2026-03-27 | 33.45 | $32.99 | 135 |
| 2026-03-26 | 33.48 | $33.21 | 135 |
| 2026-03-25 | 33.51 | $33.43 | 141 |
| 2026-03-24 | 33.52 | $33.35 | 141 |
| 2026-03-23 | 33.53 | $33.42 | 435 |
| 2026-03-20 | 33.54 | $33.20 | 435 |
| 2026-03-19 | 33.56 | $33.42 | 17800 |
| 2026-03-18 | 33.57 | $33.44 | 119 |
| 2026-03-17 | 33.58 | $33.58 | 8110 |
| 2026-03-16 | 33.58 | $33.51 | 8110 |
| 2026-03-13 | 33.58 | $33.37 | 2092 |
| 2026-03-12 | 33.59 | $33.43 | 2100 |
| 2026-03-11 | 33.60 | $33.57 | 400 |
| 2026-03-10 | 33.60 | $33.56 | 1829 |
| 2026-03-09 | 33.61 | $33.57 | 3028 |
| 2026-03-06 | 33.61 | $33.45 | 1223 |
| 2026-03-05 | 33.61 | $33.61 | 1230 |
| 2026-03-04 | 33.60 | $33.67 | 3318 |
| 2026-03-03 | 33.60 | $33.56 | 3318 |
| 2026-03-02 | 33.60 | $33.62 | 2515 |
| 2026-02-27 | 33.60 | $33.66 | 1839 |
| 2026-02-26 | 33.59 | $33.72 | 3549 |
| 2026-02-25 | 33.59 | $33.70 | 625 |
| 2026-02-24 | 33.58 | $33.63 | 8597 |
| 2026-02-23 | 33.58 | $33.56 | 8600 |
| 2026-02-20 | 33.58 | $33.64 | 68681 |
| 2026-02-19 | 33.57 | $33.58 | 68700 |
| 2026-02-18 | 33.57 | $33.62 | 9302 |
| 2026-02-17 | 33.56 | $33.57 | 9302 |
| 2026-02-13 | 33.55 | $33.54 | 3800 |
| 2026-02-12 | 33.55 | $33.53 | 500 |
| 2026-02-11 | 33.55 | $33.64 | 127 |
| 2026-02-10 | 33.55 | $33.64 | 600 |
| 2026-02-09 | 33.54 | $33.61 | 2300 |
| 2026-02-06 | 33.54 | $33.61 | 2800 |
| 2026-02-05 | 33.53 | $33.44 | 914 |
| 2026-02-04 | 33.53 | $33.53 | 2238 |
| 2026-02-03 | 33.53 | $33.57 | 1716 |
| 2026-02-02 | 33.52 | $33.62 | 18000 |
| 2026-01-30 | 33.51 | $33.56 | 2135 |
| 2026-01-29 | 33.50 | $33.54 | 3200 |
| 2026-01-28 | 33.49 | $33.58 | 3607 |
| 2026-01-27 | 33.49 | $33.60 | 2218 |
| 2026-01-26 | 33.48 | $33.57 | 2200 |
| 2026-01-23 | 33.47 | $33.55 | 2000 |
| 2026-01-22 | 33.46 | $33.54 | 5211 |
| 2026-01-21 | 33.45 | $33.50 | 1132 |
| 2026-01-20 | 33.44 | $33.38 | 405 |
| 2026-01-16 | 33.43 | $33.53 | 500 |
| 2026-01-15 | 33.41 | $33.53 | 1449 |
| 2026-01-14 | 33.40 | $33.48 | 218 |
| 2026-01-13 | 33.38 | $33.52 | 300 |
| 2026-01-12 | 33.37 | $33.53 | 1534 |
| 2026-01-09 | 33.35 | $33.53 | 3401 |
| 2026-01-08 | 33.34 | $33.45 | 200 |
| 2026-01-07 | 33.33 | $33.48 | 1600 |
| 2026-01-06 | 33.31 | $33.47 | 4124 |
| 2026-01-05 | 33.30 | $33.43 | 600 |
| 2026-01-02 | 33.28 | $33.38 | 4112 |
| 2025-12-31 | 33.27 | $33.39 | 614 |
| 2025-12-30 | 33.26 | $33.43 | 1733 |
| 2025-12-29 | 33.24 | $33.42 | 2600 |
| 2025-12-26 | 33.23 | $33.41 | 600 |
| 2025-12-24 | 33.21 | $33.40 | 100 |
| 2025-12-23 | 33.19 | $33.38 | 1808 |
| 2025-12-22 | 33.17 | $33.37 | 200 |
| 2025-12-19 | 33.14 | $33.30 | 570 |
| 2025-12-18 | 33.11 | $33.21 | 2049 |
| 2025-12-17 | 33.09 | $33.15 | 2100 |
| 2025-12-16 | 33.07 | $33.21 | 349 |
| 2025-12-15 | 33.05 | $33.22 | 2014 |
| 2025-12-12 | 33.03 | $33.20 | 209 |
| 2025-12-11 | 33.02 | $33.26 | 812 |
| 2025-12-10 | 33.01 | $33.21 | 3817 |
| 2025-12-09 | 33.00 | $33.18 | 221 |
| 2025-12-08 | 32.99 | $33.18 | 3058 |
| 2025-12-05 | 32.98 | $33.20 | 3100 |
| 2025-12-04 | 32.96 | $33.16 | 310 |
| 2025-12-03 | 32.95 | $33.15 | 5033 |
| 2025-12-02 | 32.94 | $33.12 | 939 |
| 2025-12-01 | 32.93 | $33.11 | 900 |
| 2025-11-28 | 32.92 | $33.08 | 1773 |
| 2025-11-26 | 32.92 | $33.07 | 1800 |
| 2025-11-25 | 32.92 | $33.01 | 1300 |
| 2025-11-24 | 32.92 | $32.94 | 4844 |
| 2025-11-21 | 32.92 | $32.77 | 1700 |
| 2025-11-20 | 32.93 | $32.67 | 843 |
| 2025-11-19 | 32.95 | $32.81 | 300 |
| 2025-11-18 | 32.95 | $32.79 | 4900 |
| 2025-11-17 | 32.96 | $32.84 | 324 |
| 2025-11-14 | 32.96 | $32.92 | 123 |
| 2025-11-13 | 32.96 | $32.89 | 622 |
| 2025-11-12 | 32.95 | $33.04 | 622 |
| 2025-11-11 | 32.93 | $33.02 | 306 |
| 2025-11-10 | 32.92 | $33.03 | 1702 |
| 2025-11-07 | 32.90 | $32.91 | 904 |
| 2025-11-06 | 32.89 | $32.88 | 904 |
| 2025-11-05 | 32.89 | $32.96 | 500 |
| 2025-11-04 | 32.88 | $32.90 | 3000 |
| 2025-11-03 | 32.88 | $32.96 | 4500 |
| 2025-10-31 | 32.88 | $32.98 | 2801 |
| 2025-10-30 | 32.87 | $32.97 | 1100 |
| 2025-10-29 | 32.86 | $33.02 | 3533 |
| 2025-10-28 | 32.85 | $33.05 | 800 |
| 2025-10-27 | 32.84 | $33.04 | 3300 |
| 2025-10-24 | 32.83 | $32.99 | 3100 |
| 2025-10-23 | 32.81 | $32.94 | 5926 |
| 2025-10-22 | 32.80 | $32.89 | 1899 |
| 2025-10-21 | 32.79 | $32.92 | 1900 |
| 2025-10-20 | 32.78 | $32.90 | 710 |
| 2025-10-17 | 32.78 | $32.81 | 700 |
| 2025-10-16 | 32.77 | $32.70 | 4900 |
| 2025-10-15 | 32.78 | $32.75 | 12706 |
| 2025-10-14 | 32.77 | $32.76 | 416 |
| 2025-10-13 | 32.77 | $32.74 | 400 |
| 2025-10-10 | 32.77 | $32.64 | 2500 |
| 2025-10-09 | 32.77 | $32.85 | 3091 |
| 2025-10-08 | 32.76 | $32.87 | 3100 |
| 2025-10-07 | 32.75 | $32.83 | 927 |
| 2025-10-06 | 32.73 | $32.86 | 23145 |
| 2025-10-03 | 32.72 | $32.85 | 23145 |
| 2025-10-02 | 32.70 | $32.84 | 342 |
| 2025-10-01 | 32.69 | $32.84 | 4500 |
| 2025-09-30 | 32.67 | $32.78 | 906 |
| 2025-09-29 | 32.65 | $32.76 | 1100 |
| 2025-09-26 | 32.63 | $32.75 | 2200 |
| 2025-09-25 | 32.62 | $32.69 | 138 |
| 2025-09-24 | 32.61 | $32.71 | 163 |
| 2025-09-23 | 32.60 | $32.73 | 500 |
| 2025-09-22 | 32.59 | $32.77 | 384 |
| 2025-09-19 | 32.57 | $32.75 | 400 |
| 2025-09-18 | 32.55 | $32.73 | 1922 |
| 2025-09-17 | 32.53 | $32.70 | 800 |
| 2025-09-16 | 32.51 | $32.70 | 400 |
| 2025-09-15 | 32.49 | $32.71 | 5038 |
| 2025-09-12 | 32.48 | $32.67 | 5038 |
| 2025-09-11 | 32.46 | $32.67 | 1800 |
| 2025-09-10 | 32.45 | $32.60 | 200 |
| 2025-09-09 | 32.44 | $32.58 | 807 |
| 2025-09-08 | 32.42 | $32.57 | 3114 |
| 2025-09-05 | 32.41 | $32.53 | 7100 |
| 2025-09-04 | 32.39 | $32.53 | 2100 |
| 2025-09-03 | 32.37 | $32.45 | 1835 |
| 2025-09-02 | 32.36 | $32.40 | 1900 |
| 2025-08-29 | 32.35 | $32.45 | 401 |
| 2025-08-28 | 32.32 | $32.51 | 400 |
| 2025-08-27 | 32.30 | $32.48 | 2600 |
| 2025-08-26 | 32.29 | $32.46 | 1029 |
| 2025-08-25 | 32.28 | $32.44 | 808 |
| 2025-08-22 | 32.26 | $32.45 | 808 |
| 2025-08-21 | 32.25 | $32.29 | 1139 |
| 2025-08-20 | 32.24 | $32.34 | 7930 |
| 2025-08-19 | 32.23 | $32.34 | 1259 |
| 2025-08-18 | 32.22 | $32.39 | 1300 |
| 2025-08-15 | 32.20 | $32.39 | 2835 |
| 2025-08-14 | 32.18 | $32.41 | 1200 |
| 2025-08-13 | 32.16 | $32.38 | 1300 |
| 2025-08-12 | 32.14 | $32.38 | 1741 |
| 2025-08-11 | 32.12 | $32.26 | 2608 |
| 2025-08-08 | 32.11 | $32.25 | 2859 |
| 2025-08-07 | 32.09 | $32.16 | 6500 |
| 2025-08-06 | 32.08 | $32.21 | 9624 |
| 2025-08-05 | 32.07 | $32.14 | 9624 |
| 2025-08-04 | 32.06 | $32.17 | 9624 |
| 2025-08-01 | 32.04 | $32.01 | 21520 |
| 2025-07-31 | 32.04 | $32.13 | 21520 |
| 2025-07-30 | 32.03 | $32.17 | 2501 |
| 2025-07-29 | 32.01 | $32.20 | 1338 |
| 2025-07-28 | 31.99 | $32.21 | 3618 |
| 2025-07-25 | 31.97 | $32.17 | 9505 |
| 2025-07-24 | 31.95 | $32.16 | 1400 |
| 2025-07-23 | 31.93 | $32.10 | 4600 |
| 2025-07-22 | 31.91 | $32.07 | 8200 |
| 2025-07-21 | 31.88 | $32.03 | 1700 |
| 2025-07-18 | 31.85 | $32.04 | 1828 |
| 2025-07-17 | 31.81 | $31.98 | 910 |
| 2025-07-16 | 31.78 | $31.97 | 1343 |
| 2025-07-15 | 31.76 | $31.95 | 838 |
| 2025-07-14 | 31.73 | $31.98 | 4747 |
| 2025-07-11 | 31.71 | $31.96 | 14300 |
| 2025-07-10 | 31.68 | $31.95 | 15219 |
| 2025-07-09 | 31.66 | $31.96 | 2506 |
| 2025-07-08 | 31.63 | $31.90 | 6100 |
| 2025-07-07 | 31.61 | $31.88 | 3235 |
| 2025-07-03 | 31.58 | $31.96 | 7523 |
| 2025-07-02 | 31.55 | $31.90 | 4200 |
| 2025-07-01 | 31.52 | $31.84 | 6636 |
| 2025-06-30 | 31.49 | $31.86 | 9742 |
| 2025-06-27 | 31.46 | $31.80 | 4344 |
| 2025-06-26 | 31.42 | $31.77 | 6868 |
| 2025-06-25 | 31.39 | $31.64 | 6900 |
| 2025-06-24 | 31.36 | $31.69 | 29848 |
| 2025-06-23 | 31.30 | $31.48 | 48600 |
| 2025-06-20 | 31.26 | $31.40 | 13946 |
| 2025-06-18 | 31.23 | $31.41 | 14500 |
| 2025-06-17 | 31.21 | $31.38 | 29300 |
| 2025-06-16 | 31.19 | $31.49 | 26432 |
| 2025-06-13 | 31.17 | $31.35 | 26500 |
| 2025-06-12 | 31.15 | $31.51 | 7600 |
| 2025-06-11 | 31.12 | $31.44 | 18500 |
| 2025-06-10 | 31.09 | $31.49 | 16528 |
| 2025-06-09 | 31.05 | $31.44 | 18900 |
| 2025-06-06 | 30.97 | $31.42 | 37706 |
| 2025-06-05 | 30.90 | $31.27 | 67700 |
| 2025-06-04 | 30.83 | $31.33 | 16900 |
| 2025-06-03 | 30.75 | $31.34 | 45200 |
| 2025-06-02 | 30.68 | $31.26 | 157100 |
| 2025-05-30 | 30.61 | $31.24 | 83800 |
| 2025-05-29 | 30.54 | $31.13 | 5249 |
| 2025-05-28 | 30.46 | $31.00 | 2202 |
| 2025-05-27 | 30.38 | $31.06 | 5849 |
| 2025-05-23 | 30.30 | $30.58 | 6704 |
| 2025-05-22 | 30.25 | $30.74 | 5630 |
| 2025-05-21 | 30.18 | $30.74 | 5300 |
| 2025-05-20 | 30.09 | $31.03 | 4300 |
| 2025-05-19 | 29.97 | $31.03 | 9200 |
| 2025-05-16 | 29.84 | $31.05 | 10100 |
| 2025-05-15 | 29.73 | $30.90 | 4500 |
| 2025-05-14 | 29.62 | $30.85 | 1600 |
| 2025-05-13 | 29.53 | $30.90 | 5700 |
| 2025-05-12 | 29.44 | $30.66 | 6900 |
| 2025-05-09 | 29.36 | $29.92 | 735 |
| 2025-05-08 | 29.30 | $29.97 | 500 |
| 2025-05-07 | 29.27 | $29.81 | 2100 |
| 2025-05-06 | 29.18 | $29.76 | 708 |
| 2025-05-05 | 29.10 | $29.91 | 203 |
| 2025-05-02 | 29.01 | $30.00 | 4010 |
| 2025-05-01 | 28.97 | $29.68 | 7341 |
| 2025-04-30 | 28.98 | $29.52 | 10600 |
| 2025-04-29 | 28.99 | $29.58 | 3500 |
| 2025-04-28 | 29.00 | $29.41 | 9714 |
| 2025-04-25 | 29.01 | $29.51 | 2900 |
| 2025-04-24 | 29.04 | $29.32 | 5800 |
| 2025-04-23 | 29.07 | $28.99 | 4600 |
| 2025-04-22 | 29.13 | $28.71 | 7900 |
| 2025-04-21 | 29.21 | $28.39 | 1.5M |
| 2025-04-17 | 29.28 | $28.75 | 6400 |
| 2025-04-16 | 29.34 | $28.74 | 3819 |
| 2025-04-15 | 29.40 | $29.07 | 5734 |
| 2025-04-14 | 29.43 | $29.14 | 7800 |
| 2025-04-11 | 29.47 | $29.06 | 4637 |
| 2025-04-10 | 29.50 | $28.76 | 18529 |
| 2025-04-09 | 29.54 | $29.26 | 35600 |
| 2025-04-08 | 29.56 | $28.03 | 31900 |
| 2025-04-07 | 29.63 | $28.15 | 17336 |
| 2025-04-04 | 29.71 | $28.20 | 15806 |
| 2025-04-03 | 29.80 | $29.08 | 10111 |
| 2025-04-02 | 29.85 | $29.93 | 7606 |
| 2025-04-01 | 29.86 | $29.80 | 6300 |
| 2025-03-31 | 29.88 | $29.73 | 3430 |
| 2025-03-28 | 29.90 | $29.63 | 2400 |
| 2025-03-27 | 29.94 | $30.00 | 5400 |
| 2025-03-26 | 29.95 | $30.03 | 4223 |
| 2025-03-25 | 29.97 | $30.21 | 16228 |
| 2025-03-24 | 29.98 | $30.20 | 8900 |
| 2025-03-21 | 29.99 | $29.88 | 8500 |
| 2025-03-20 | 30.02 | $29.85 | 8100 |
| 2025-03-19 | 30.06 | $29.91 | 8448 |
| 2025-03-18 | 30.10 | $29.71 | 11535 |
| 2025-03-17 | 30.14 | $29.92 | 8442 |
| 2025-03-14 | 30.17 | $29.78 | 4900 |
| 2025-03-13 | 30.21 | $29.40 | 7230 |
| 2025-03-12 | 30.27 | $29.67 | 13200 |
| 2025-03-11 | 30.31 | $29.59 | 9525 |
| 2025-03-10 | 30.35 | $29.68 | 8036 |
| 2025-03-07 | 30.39 | $30.07 | 10217 |
| 2025-03-06 | 30.41 | $29.97 | 8703 |
| 2025-03-05 | 30.44 | $30.23 | 9211 |
| 2025-03-04 | 30.45 | $30.06 | 7536 |
| 2025-03-03 | 30.46 | $30.17 | 23100 |
| 2025-02-28 | 30.48 | $30.40 | 7330 |
| 2025-02-27 | 30.48 | $30.25 | 5037 |
| 2025-02-26 | 30.49 | $30.41 | 3400 |
| 2025-02-25 | 30.49 | $30.41 | 7900 |
| 2025-02-24 | 30.49 | $30.43 | 5300 |
| 2025-02-21 | 30.49 | $30.51 | 4700 |
| 2025-02-20 | 30.49 | $30.64 | 9220 |
| 2025-02-19 | 30.48 | $30.65 | 12900 |
| 2025-02-18 | 30.46 | $30.58 | 10700 |
| 2025-02-14 | 30.45 | $30.58 | 2503 |
| 2025-02-13 | 30.43 | $30.57 | 3900 |
| 2025-02-12 | 30.42 | $30.49 | 8908 |
| 2025-02-11 | 30.39 | $30.50 | 11100 |
| 2025-02-10 | 30.37 | $30.48 | 11204 |
| 2025-02-07 | 30.34 | $30.46 | 4415 |
| 2025-02-06 | 30.33 | $30.49 | 18049 |
| 2025-02-05 | 30.31 | $30.44 | 6226 |
| 2025-02-04 | 30.30 | $30.42 | 6900 |
| 2025-02-03 | 30.28 | $30.36 | 17907 |
| 2025-01-31 | 30.27 | $30.44 | 6420 |
| 2025-01-30 | 30.24 | $30.45 | 7500 |
| 2025-01-29 | 30.23 | $30.42 | 16000 |
| 2025-01-28 | 30.21 | $30.45 | 4200 |
| 2025-01-27 | 30.20 | $30.34 | 4527 |
| 2025-01-24 | 30.20 | $30.48 | 23800 |
| 2025-01-23 | 30.18 | $30.48 | 14000 |
| 2025-01-22 | 30.15 | $30.45 | 2200 |
| 2025-01-21 | 30.13 | $30.40 | 4149 |
| 2025-01-17 | 30.10 | $30.32 | 7300 |
| 2025-01-16 | 30.10 | $30.24 | 11100 |
| 2025-01-15 | 30.10 | $30.23 | 3300 |
| 2025-01-14 | 30.09 | $30.01 | 8247 |
| 2025-01-13 | 30.10 | $30.02 | 1623 |
| 2025-01-10 | 30.11 | $29.99 | 10738 |
| 2025-01-08 | 30.12 | $30.13 | 10205 |
| 2025-01-07 | 30.12 | $30.09 | 12316 |
| 2025-01-06 | 30.13 | $30.20 | 7006 |
| 2025-01-03 | 30.13 | $30.16 | 14000 |
| 2025-01-02 | 30.13 | $30.00 | 13200 |
| 2024-12-31 | 30.14 | $30.03 | 12100 |
| 2024-12-30 | 30.15 | $30.09 | 4330 |
| 2024-12-27 | 30.15 | $30.17 | 2900 |
| 2024-12-26 | 30.14 | $30.20 | 2000 |
| 2024-12-24 | 30.14 | $30.21 | 1111 |
| 2024-12-23 | 30.13 | $30.13 | 8700 |
| 2024-12-20 | 30.12 | $30.00 | 4500 |
| 2024-12-19 | 30.12 | $29.89 | 36132 |
| 2024-12-18 | 30.13 | $29.94 | 14100 |
| 2024-12-17 | 30.12 | $30.20 | 13413 |
| 2024-12-16 | 30.11 | $30.23 | 4408 |
| 2024-12-13 | 30.09 | $30.20 | 1420 |
| 2024-12-12 | 30.08 | $30.19 | 2337 |
| 2024-12-11 | 30.07 | $30.22 | 7400 |
| 2024-12-10 | 30.06 | $30.16 | 6403 |
| 2024-12-09 | 30.05 | $30.18 | 5206 |
| 2024-12-06 | 30.04 | $30.19 | 10700 |
| 2024-12-05 | 30.03 | $30.19 | 2005 |
| 2024-12-04 | 30.01 | $30.20 | 9200 |
| 2024-12-03 | 29.98 | $30.16 | 3612 |
| 2024-12-02 | 29.95 | $30.16 | 13719 |
| 2024-11-29 | 29.92 | $30.14 | 3308 |
| 2024-11-27 | 29.89 | $30.08 | 9200 |
| 2024-11-26 | 29.87 | $30.11 | 5900 |
| 2024-11-25 | 29.85 | $30.02 | 10127 |
| 2024-11-22 | 29.84 | $30.01 | 1.4M |
| 2024-11-21 | 29.83 | $30.00 | 14237 |
| 2024-11-20 | 29.81 | $29.92 | 1844 |
| 2024-11-19 | 29.79 | $29.89 | 5511 |
| 2024-11-18 | 29.79 | $29.90 | 24800 |
| 2024-11-15 | 29.78 | $29.84 | 10500 |
| 2024-11-14 | 29.77 | $29.97 | 2200 |
| 2024-11-13 | 29.75 | $30.02 | 2504 |
| 2024-11-12 | 29.73 | $29.96 | 2600 |
| 2024-11-11 | 29.72 | $29.99 | 3500 |
| 2024-11-08 | 29.70 | $29.98 | 3500 |
| 2024-11-07 | 29.68 | $29.97 | 1248 |
| 2024-11-06 | 29.66 | $29.92 | 6100 |
| 2024-11-05 | 29.64 | $29.60 | 828 |
| 2024-11-04 | 29.64 | $29.53 | 3631 |
| 2024-11-01 | 29.63 | $29.55 | 7400 |
| 2024-10-31 | 29.63 | $29.56 | 237 |
| 2024-10-30 | 29.62 | $29.70 | 3900 |
| 2024-10-29 | 29.61 | $29.75 | 2000 |
| 2024-10-28 | 29.59 | $29.74 | 1100 |
| 2024-10-25 | 29.59 | $29.73 | 12045 |
| 2024-10-24 | 29.57 | $29.65 | 1025 |
| 2024-10-23 | 29.57 | $29.63 | 1743 |
| 2024-10-22 | 29.56 | $29.71 | 5922 |
| 2024-10-21 | 29.55 | $29.70 | 14000 |
| 2024-10-18 | 29.54 | $29.71 | 2508 |
| 2024-10-17 | 29.52 | $29.66 | 2159 |
| 2024-10-16 | 29.51 | $29.65 | 1400 |
| 2024-10-15 | 29.49 | $29.61 | 2049 |
| 2024-10-14 | 29.47 | $29.66 | 10417 |
| 2024-10-11 | 29.45 | $29.60 | 705 |
| 2024-10-10 | 29.43 | $29.57 | 2400 |
| 2024-10-09 | 29.41 | $29.55 | 2801 |
| 2024-10-08 | 29.39 | $29.49 | 11900 |
| 2024-10-07 | 29.36 | $29.41 | 555 |
| 2024-10-04 | 29.34 | $29.53 | 2600 |
| 2024-10-03 | 29.30 | $29.41 | 74800 |
| 2024-10-02 | 29.27 | $29.43 | 8253 |
| 2024-10-01 | 29.25 | $29.43 | 17200 |
| 2024-09-30 | 29.23 | $29.59 | 19743 |
| 2024-09-27 | 29.21 | $29.47 | 19500 |
| 2024-09-26 | 29.19 | $29.49 | 50700 |
| 2024-09-25 | 29.17 | $29.47 | 1719 |
| 2024-09-24 | 29.16 | $29.55 | 14500 |
| 2024-09-23 | 29.14 | $29.45 | 2841 |
| 2024-09-20 | 29.13 | $29.42 | 2100 |
| 2024-09-19 | 29.11 | $29.43 | 2812 |
| 2024-09-18 | 29.09 | $29.25 | 800 |
| 2024-09-17 | 29.08 | $29.27 | 900 |
| 2024-09-16 | 29.08 | $29.25 | 9600 |
| 2024-09-13 | 29.06 | $29.22 | 5300 |
| 2024-09-12 | 29.05 | $29.15 | 4362 |
| 2024-09-11 | 29.03 | $29.07 | 2199 |
| 2024-09-10 | 29.01 | $28.96 | 1230 |
| 2024-09-09 | 28.99 | $28.88 | 1526 |
| 2024-09-06 | 28.97 | $28.74 | 2200 |
| 2024-09-05 | 28.95 | $28.92 | 9106 |
| 2024-09-04 | 28.91 | $28.98 | 5600 |
| 2024-09-03 | 28.87 | $28.97 | 6.1M |
| 2024-08-30 | 28.83 | $29.23 | 14647 |
| 2024-08-29 | 28.79 | $29.10 | 15100 |
| 2024-08-28 | 28.76 | $29.10 | 54848 |
| 2024-08-27 | 28.75 | $29.20 | 55800 |
| 2024-08-26 | 28.72 | $29.19 | 24900 |
| 2024-08-23 | 28.70 | $29.20 | 25919 |
| 2024-08-22 | 28.67 | $29.05 | 20729 |
| 2024-08-21 | 28.64 | $29.12 | 29406 |
| 2024-08-20 | 28.61 | $29.09 | 13600 |
| 2024-08-19 | 28.60 | $29.08 | 25635 |
| 2024-08-16 | 28.59 | $28.98 | 21745 |
| 2024-08-15 | 28.57 | $28.94 | 20600 |
| 2024-08-14 | 28.57 | $28.78 | 17449 |
| 2024-08-13 | 28.57 | $28.71 | 16500 |
| 2024-08-12 | 28.59 | $28.51 | 68700 |
| 2024-08-09 | 28.61 | $28.49 | 58744 |
| 2024-08-08 | 28.63 | $28.40 | 23041 |
| 2024-08-07 | 28.66 | $28.11 | 25700 |
| 2024-08-06 | 28.70 | $28.23 | 15748 |
| 2024-08-05 | 28.73 | $28.00 | 25805 |
| 2024-08-02 | 28.77 | $28.42 | 24306 |
| 2024-08-01 | 28.79 | $28.64 | 21208 |
| 2024-07-31 | 28.79 | $28.83 | 69300 |
| 2024-07-30 | 28.79 | $28.65 | 35800 |
| 2024-07-29 | 28.79 | $28.68 | 181320 |
| 2024-07-26 | 28.78 | $28.65 | 14311 |
| 2024-07-25 | 28.78 | $28.53 | 12541 |
| 2024-07-24 | 28.78 | $28.56 | 24821 |
| 2024-07-23 | 28.79 | $28.78 | 146300 |
| 2024-07-22 | 28.77 | $28.85 | 15586 |
| 2024-07-19 | 28.76 | $28.72 | 6044 |
| 2024-07-18 | 28.75 | $28.79 | 18422 |
| 2024-07-17 | 28.74 | $28.88 | 18780 |
| 2024-07-16 | 28.73 | $29.03 | 20416 |
| 2024-07-15 | 28.70 | $28.97 | 28267 |
| 2024-07-12 | 28.68 | $28.94 | 14261 |
| 2024-07-11 | 28.65 | $28.86 | 19401 |
| 2024-07-10 | 28.63 | $28.93 | 23203 |
| 2024-07-09 | 28.60 | $28.82 | 39418 |
| 2024-07-08 | 28.58 | $28.79 | 30819 |
| 2024-07-05 | 28.56 | $28.82 | 21181 |
| 2024-07-03 | 28.53 | $28.77 | 19073 |
| 2024-07-02 | 28.50 | $28.71 | 18374 |
| 2024-07-01 | 28.47 | $28.63 | 20730 |
| 2024-06-28 | 28.45 | $28.59 | 135304 |
| 2024-06-27 | 28.42 | $28.60 | 27963 |
| 2024-06-26 | 28.40 | $28.64 | 39949 |
| 2024-06-25 | 28.37 | $28.61 | 28130 |
| 2024-06-24 | 28.35 | $28.53 | 25850 |
| 2024-06-21 | 28.32 | $28.56 | 47520 |
| 2024-06-20 | 28.30 | $28.57 | 87962 |
| 2024-06-18 | 28.28 | $28.62 | 237601 |
| 2024-06-17 | 28.25 | $28.58 | 157518 |
| 2024-06-14 | 28.22 | $28.49 | 44015 |
| 2024-06-13 | 28.20 | $28.49 | 81448 |
| 2024-06-12 | 28.18 | $28.48 | 84528 |
| 2024-06-11 | 28.16 | $28.32 | 70178 |
| 2024-06-10 | 28.14 | $28.41 | 112351 |
| 2024-06-07 | 28.12 | $28.30 | 67672 |
| 2024-06-06 | 28.11 | $28.39 | 6.1M |
| 2024-06-05 | 28.09 | $28.30 | 108130 |
| 2024-06-04 | 28.07 | $28.16 | 169186 |
| 2024-06-03 | 28.06 | $28.13 | 310304 |
| 2024-05-31 | 28.05 | $28.14 | 259857 |
| 2024-05-30 | 28.04 | $28.12 | 198812 |
| 2024-05-29 | 28.04 | $28.11 | 20559 |
| 2024-05-28 | 28.03 | $28.11 | 35248 |
| 2024-05-24 | 28.02 | $28.11 | 1333 |
| 2024-05-23 | 28.01 | $28.10 | 425 |
| 2024-05-21 | 28.00 | $28.08 | 1773 |
| 2024-05-20 | 27.99 | $28.08 | 9054 |
| 2024-05-16 | 27.97 | $28.06 | 8409 |
| 2024-05-15 | 27.96 | $28.05 | 6 |
| 2024-05-14 | 27.95 | $28.05 | 430 |
| 2024-05-13 | 27.93 | $28.05 | 441 |
| 2024-05-10 | 27.92 | $28.04 | 408 |
| 2024-05-09 | 27.91 | $28.03 | 150 |
| 2024-05-08 | 27.90 | $28.02 | 3440 |
| 2024-05-07 | 27.89 | $28.01 | 2524 |
| 2024-05-06 | 27.89 | $28.01 | 1977 |
| 2024-05-03 | 27.88 | $28.00 | 83 |
| 2024-05-02 | 27.87 | $27.96 | 800 |
| 2024-05-01 | 27.86 | $27.94 | 125 |
| 2024-04-30 | 27.86 | $27.94 | 1179 |
| 2024-04-29 | 27.85 | $27.96 | 1272 |
| 2024-04-26 | 27.85 | $27.94 | 414 |
| 2024-04-25 | 27.84 | $27.90 | 95 |
| 2024-04-24 | 27.84 | $27.91 | 65 |
| 2024-04-23 | 27.83 | $27.91 | 1294 |
| 2024-04-22 | 27.83 | $27.85 | 77 |
| 2024-04-19 | 27.82 | $27.77 | 188 |
| 2024-04-18 | 27.83 | $27.80 | 1 |
| 2024-04-17 | 27.83 | $27.81 | 1573 |
| 2024-04-16 | 27.82 | $27.82 | 150 |
| 2024-04-15 | 27.82 | $27.79 | 555 |
| 2024-04-12 | 27.82 | $27.83 | 526 |
| 2024-04-11 | 27.81 | $27.87 | 35 |
| 2024-04-10 | 27.80 | $27.85 | 190 |
| 2024-04-09 | 27.80 | $27.85 | 455 |
| 2024-04-08 | 27.79 | $27.85 | 171 |
| 2024-04-05 | 27.78 | $27.84 | 404 |
| 2024-04-04 | 27.77 | $27.81 | 510 |
| 2024-04-03 | 27.76 | $27.83 | 2199 |
| 2024-04-02 | 27.75 | $27.83 | 342 |
| 2024-04-01 | 27.75 | $27.84 | 7780 |
| 2024-03-28 | 27.74 | $27.84 | 25502 |
| 2024-03-27 | 27.73 | $27.83 | 65 |
| 2024-03-26 | 27.72 | $27.81 | 233 |
| 2024-03-25 | 27.71 | $27.81 | 10 |
| 2024-03-22 | 27.70 | $27.81 | 356 |
| 2024-03-21 | 27.68 | $27.80 | 122 |
| 2024-03-20 | 27.67 | $27.78 | 13193 |
| 2024-03-19 | 27.65 | $27.76 | 1374 |
| 2024-03-18 | 27.64 | $27.74 | 556 |
| 2024-03-15 | 27.63 | $27.72 | 1083 |
| 2024-03-14 | 27.62 | $27.73 | 6312 |
| 2024-03-13 | 27.60 | $27.73 | 72 |
| 2024-03-11 | 27.59 | $27.69 | 1189 |
| 2024-03-08 | 27.58 | $27.68 | 158 |
| 2024-03-07 | 27.57 | $27.69 | 1726 |
| 2024-03-06 | 27.56 | $27.67 | 365 |
| 2024-03-05 | 27.55 | $27.64 | 50 |
| 2024-03-04 | 27.54 | $27.68 | 9 |
| 2024-03-01 | 27.52 | $27.68 | 1990 |
| 2024-02-29 | 27.50 | $27.65 | 7104 |
| 2024-02-27 | 27.49 | $27.63 | 367 |
| 2024-02-26 | 27.48 | $27.62 | — |
| 2024-02-23 | 27.46 | $27.62 | 1013 |
| 2024-02-22 | 27.45 | $27.60 | 200 |
| 2024-02-21 | 27.43 | $27.51 | 2548 |
| 2024-02-20 | 27.42 | $27.50 | 1174 |
| 2024-02-16 | 27.41 | $27.53 | 575 |
| 2024-02-15 | 27.40 | $27.53 | 14150 |
| 2024-02-14 | 27.37 | $27.50 | 3301 |
| 2024-02-13 | 27.35 | $27.43 | 10132 |
| 2024-02-12 | 27.33 | $27.51 | 1.0M |
| 2024-02-09 | 27.32 | $27.51 | 11636 |
| 2024-02-08 | 27.30 | $27.49 | 2363 |
| 2024-02-07 | 27.27 | $27.48 | 4027 |
| 2024-02-06 | 27.25 | $27.44 | 5714 |
| 2024-02-05 | 27.23 | $27.43 | 2640 |
| 2024-02-02 | 27.21 | $27.42 | 3916 |
| 2024-02-01 | 27.18 | $27.35 | 1521 |
| 2024-01-31 | 27.16 | $27.30 | 2916 |
| 2024-01-30 | 27.14 | $27.38 | 3697 |
| 2024-01-29 | 27.13 | $27.37 | 11861 |
| 2024-01-26 | 27.11 | $27.33 | 2864 |
| 2024-01-25 | 27.09 | $27.33 | 14198 |
| 2024-01-24 | 27.08 | $27.30 | 7359 |
| 2024-01-23 | 27.06 | $27.30 | 2618 |
| 2024-01-22 | 27.04 | $27.26 | 9110 |
| 2024-01-19 | 27.02 | $27.24 | 1356 |
| 2024-01-18 | 27.00 | $27.10 | 8194 |
| 2024-01-17 | 27.00 | $27.05 | 1336 |
| 2024-01-16 | 26.99 | $27.09 | 4367 |
| 2024-01-12 | 26.98 | $27.16 | 13276 |
| 2024-01-11 | 26.96 | $27.08 | 9485 |
| 2024-01-10 | 26.94 | $27.07 | 15688 |
| 2024-01-09 | 26.92 | $27.05 | 5892 |
| 2024-01-08 | 26.90 | $27.02 | 4214 |
| 2024-01-05 | 26.88 | $26.93 | 8104 |
| 2024-01-04 | 26.86 | $26.90 | 12052 |
| 2024-01-03 | 26.84 | $26.94 | 13426 |
| 2024-01-02 | 26.82 | $26.98 | 20677 |
| 2023-12-29 | 26.80 | $27.03 | 921855 |
| 2023-12-28 | 26.77 | $27.03 | 13445 |
| 2023-12-27 | 26.75 | $27.02 | 9597 |
| 2023-12-26 | 26.72 | $27.00 | 1197 |
| 2023-12-22 | 26.69 | $26.92 | 48681 |
| 2023-12-21 | 26.67 | $26.92 | 11807 |
| 2023-12-20 | 26.65 | $26.85 | 36107 |
| 2023-12-19 | 26.62 | $26.95 | 13130 |
| 2023-12-18 | 26.60 | $26.93 | 12370 |
| 2023-12-15 | 26.57 | $26.90 | 13919 |
| 2023-12-14 | 26.54 | $26.88 | 18534 |
| 2023-12-13 | 26.51 | $26.85 | 15382 |
| 2023-12-12 | 26.48 | $26.72 | 14308 |
| 2023-12-11 | 26.45 | $26.67 | 3450 |
| 2023-12-08 | 26.41 | $26.62 | 9216 |
| 2023-12-07 | 26.38 | $26.57 | 3730 |
| 2023-12-06 | 26.35 | $26.48 | 7185 |
| 2023-12-05 | 26.32 | $26.53 | 4992 |
| 2023-12-04 | 26.29 | $26.54 | 4295 |
| 2023-12-01 | 26.25 | $26.59 | 5971 |
| 2023-11-30 | 26.21 | $26.52 | 8751 |
| 2023-11-29 | 26.16 | $26.47 | 8077 |
| 2023-11-28 | 26.10 | $26.48 | 14177 |
| 2023-11-27 | 26.04 | $26.47 | 6494 |
| 2023-11-24 | 25.97 | $26.45 | 1393 |
| 2023-11-22 | 25.91 | $26.46 | 10228 |
| 2023-11-21 | 25.85 | $26.41 | 6411 |
| 2023-11-20 | 25.81 | $26.43 | 13911 |
| 2023-11-17 | 25.76 | $26.34 | 9259 |
| 2023-11-16 | 25.71 | $26.32 | 13713 |
| 2023-11-15 | 25.67 | $26.30 | 7151 |
| 2023-11-14 | 25.64 | $26.25 | 11509 |
| 2023-11-13 | 25.62 | $26.02 | 12281 |
| 2023-11-10 | 25.61 | $26.02 | 19802 |
| 2023-11-09 | 25.59 | $25.88 | 69965 |
| 2023-11-08 | 25.58 | $25.96 | 14244 |
| 2023-11-07 | 25.58 | $25.90 | 11221 |
| 2023-11-06 | 25.57 | $25.90 | 13685 |
| 2023-11-03 | 25.56 | $25.89 | 18339 |
| 2023-11-02 | 25.55 | $25.75 | 18062 |
| 2023-11-01 | 25.53 | $25.52 | 18751 |
| 2023-10-31 | 25.53 | $25.34 | 8394 |
| 2023-10-30 | 25.53 | $25.25 | 15071 |
| 2023-10-27 | 25.54 | $25.08 | 12816 |
| 2023-10-26 | 25.57 | $25.15 | 11247 |
| 2023-10-25 | 25.59 | $25.34 | 11401 |
| 2023-10-24 | 25.59 | $25.52 | 7312 |
| 2023-10-23 | 25.59 | $25.38 | 9107 |
| 2023-10-20 | 25.61 | $25.44 | 5668 |
| 2023-10-19 | 25.61 | $25.59 | 7630 |
| 2023-10-18 | 25.61 | $25.69 | 8814 |
| 2023-10-17 | 25.62 | $25.79 | 8889 |
| 2023-10-16 | 25.63 | $25.80 | 7392 |
| 2023-10-13 | 25.64 | $25.66 | 14408 |
| 2023-10-12 | 25.65 | $25.72 | 7481 |
| 2023-10-11 | 25.67 | $25.86 | 4865 |
| 2023-10-10 | 25.67 | $25.73 | 6091 |
| 2023-10-09 | 25.68 | $25.69 | 4478 |
| 2023-10-06 | 25.70 | $25.61 | 10258 |
| 2023-10-05 | 25.71 | $25.45 | 12720 |
| 2023-10-04 | 25.74 | $25.46 | 5973 |
| 2023-10-03 | 25.76 | $25.34 | 3516 |
| 2023-10-02 | 25.80 | $25.55 | 8531 |
| 2023-09-29 | 25.82 | $25.56 | 12043 |
| 2023-09-28 | 25.84 | $25.58 | 12681 |
| 2023-09-27 | 25.86 | $25.45 | 4777 |
| 2023-09-26 | 25.89 | $25.49 | 40304 |
| 2023-09-25 | 25.91 | $25.66 | 20759 |
| 2023-09-22 | 25.91 | $25.58 | 5440 |
| 2023-09-21 | 25.91 | $25.60 | 8511 |
| 2023-09-20 | 25.92 | $25.84 | 10212 |
| 2023-09-19 | 25.92 | $25.93 | 5414 |
| 2023-09-18 | 25.90 | $25.95 | 9600 |
| 2023-09-15 | 25.89 | $25.93 | 11566 |
| 2023-09-14 | 25.87 | $26.09 | 7947 |
| 2023-09-13 | 25.86 | $25.96 | 3195 |
| 2023-09-12 | 25.85 | $25.95 | 8190 |
| 2023-09-11 | 25.84 | $25.99 | 1254 |
| 2023-09-08 | 25.83 | $25.92 | 5212 |
| 2023-09-07 | 25.83 | $25.90 | 4865 |
| 2023-09-06 | 25.83 | $25.95 | 12535 |
| 2023-09-05 | 25.83 | $26.03 | 6541 |
| 2023-09-01 | 25.82 | $26.03 | 4086 |
| 2023-08-31 | 25.81 | $26.01 | 4184 |
| 2023-08-30 | 25.81 | $26.02 | 5235 |
| 2023-08-29 | 25.80 | $25.96 | 6311 |
| 2023-08-28 | 25.81 | $25.81 | 5314 |
| 2023-08-25 | 25.82 | $25.74 | 5445 |
| 2023-08-24 | 25.83 | $25.67 | 3374 |
| 2023-08-23 | 25.84 | $25.80 | 7529 |
| 2023-08-22 | 25.86 | $25.69 | 3216 |
| 2023-08-21 | 25.87 | $25.71 | 5295 |
| 2023-08-18 | 25.89 | $25.63 | 5981 |
| 2023-08-17 | 25.90 | $25.63 | 3030 |
| 2023-08-16 | 25.92 | $25.71 | 7824 |
| 2023-08-15 | 25.93 | $25.78 | 3600 |
| 2023-08-14 | 25.94 | $25.88 | 4032 |
| 2023-08-11 | 25.95 | $25.84 | 5555 |
| 2023-08-10 | 25.95 | $25.84 | 3600 |
| 2023-08-09 | 25.95 | $25.84 | 7241 |
| 2023-08-08 | 25.95 | $25.90 | 3690 |
| 2023-08-07 | 25.95 | $25.94 | 3190 |
| 2023-08-04 | 25.93 | $25.84 | 5405 |
| 2023-08-03 | 25.92 | $25.89 | 6485 |
| 2023-08-02 | 25.91 | $25.90 | 6731 |
| 2023-08-01 | 25.90 | $26.07 | 37902 |
| 2023-07-31 | 25.89 | $26.00 | 34530 |
| 2023-07-28 | 25.87 | $26.05 | 14830 |
| 2023-07-27 | 25.85 | $25.95 | 2022 |
| 2023-07-26 | 25.83 | $26.01 | 7073 |
| 2023-07-25 | 25.81 | $26.02 | 6330 |
| 2023-07-24 | 25.79 | $25.99 | 4914 |
| 2023-07-21 | 25.76 | $25.95 | 4892 |
| 2023-07-20 | 25.74 | $25.95 | 8017 |
| 2023-07-19 | 25.72 | $26.01 | 12805 |
| 2023-07-18 | 25.70 | $26.00 | 4981 |
| 2023-07-17 | 25.68 | $25.95 | 11824 |
| 2023-07-14 | 25.67 | $25.92 | 6640 |
| 2023-07-13 | 25.65 | $25.91 | 7713 |
| 2023-07-12 | 25.63 | $25.82 | 5427 |
| 2023-07-11 | 25.61 | $25.75 | 4231 |
| 2023-07-10 | 25.59 | $25.67 | 4722 |
| 2023-07-07 | 25.58 | $25.65 | 3542 |
| 2023-07-06 | 25.56 | $25.64 | 8388 |
| 2023-07-05 | 25.55 | $25.72 | 3887 |
| 2023-07-03 | 25.52 | $25.76 | 13064 |
| 2023-06-30 | 25.50 | $25.76 | 11257 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.34
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.47
Average
29.98
Maximum
34.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.34 | $34.19 | 28719 |
| 2026-07-22 | 34.35 | $34.40 | 47400 |
| 2026-07-21 | 34.35 | $34.39 | 30200 |
| 2026-07-20 | 34.34 | $34.29 | 32900 |
| 2026-07-17 | 34.35 | $34.34 | 12300 |
| 2026-07-16 | 34.35 | $34.44 | 18900 |
| 2026-07-15 | 34.34 | $34.52 | 16001 |
| 2026-07-14 | 34.32 | $34.46 | 31300 |
| 2026-07-13 | 34.31 | $34.38 | 27326 |
| 2026-07-10 | 34.30 | $34.49 | 41835 |
| 2026-07-09 | 34.28 | $34.40 | 42711 |
| 2026-07-08 | 34.27 | $34.29 | 23700 |
| 2026-07-07 | 34.26 | $34.32 | 128300 |
| 2026-07-06 | 34.26 | $34.43 | 30900 |
| 2026-07-02 | 34.24 | $34.31 | 29500 |
| 2026-07-01 | 34.23 | $34.33 | 66105 |
| 2026-06-30 | 34.22 | $34.39 | 46600 |
| 2026-06-29 | 34.20 | $34.24 | 77042 |
| 2026-06-26 | 34.20 | $34.09 | 42200 |
| 2026-06-25 | 34.21 | $34.07 | 57946 |
| 2026-06-24 | 34.23 | $34.05 | 67500 |
| 2026-06-23 | 34.25 | $34.08 | 38200 |
| 2026-06-22 | 34.26 | $34.28 | 59521 |
| 2026-06-18 | 34.26 | $34.34 | 74141 |
| 2026-06-17 | 34.25 | $34.15 | 79242 |
| 2026-06-16 | 34.26 | $34.37 | 53600 |
| 2026-06-15 | 34.25 | $34.40 | 117533 |
| 2026-06-12 | 34.24 | $34.20 | 77712 |
| 2026-06-11 | 34.24 | $34.11 | 23436 |
| 2026-06-10 | 34.26 | $33.84 | 63600 |
| 2026-06-09 | 34.30 | $34.05 | 266400 |
| 2026-06-08 | 34.33 | $34.11 | 21507 |
| 2026-06-05 | 34.35 | $34.09 | 103410 |
| 2026-06-04 | 34.38 | $34.49 | 38500 |
| 2026-06-03 | 34.36 | $34.44 | 6.9M |
| 2026-06-02 | 34.36 | $34.51 | 67600 |
| 2026-06-01 | 34.34 | $34.49 | 889700 |
| 2026-05-29 | 34.32 | $34.42 | 218136 |
| 2026-05-28 | 34.31 | $34.40 | 195300 |
| 2026-05-27 | 34.31 | $34.39 | 17312 |
| 2026-05-26 | 34.30 | $34.42 | 13500 |
| 2026-05-22 | 34.28 | $34.39 | 5300 |
| 2026-05-21 | 34.27 | $34.38 | 45000 |
| 2026-05-20 | 34.26 | $34.36 | 1000 |
| 2026-05-19 | 34.25 | $34.36 | 5300 |
| 2026-05-18 | 34.24 | $34.36 | 1526 |
| 2026-05-15 | 34.23 | $34.35 | 1600 |
| 2026-05-14 | 34.21 | $34.37 | 922 |
| 2026-05-13 | 34.20 | $34.35 | 600 |
| 2026-05-12 | 34.18 | $34.35 | 1600 |
| 2026-05-11 | 34.16 | $34.34 | 400 |
| 2026-05-08 | 34.14 | $34.34 | 1200 |
| 2026-05-07 | 34.12 | $34.32 | 5298 |
| 2026-05-06 | 34.10 | $34.31 | 5298 |
| 2026-05-05 | 34.08 | $34.28 | 5300 |
| 2026-05-04 | 34.06 | $34.26 | 533 |
| 2026-05-01 | 34.04 | $34.28 | 102 |
| 2026-04-30 | 34.01 | $34.24 | 100 |
| 2026-04-29 | 33.99 | $34.21 | 100 |
| 2026-04-28 | 33.97 | $34.23 | 2997 |
| 2026-04-27 | 33.94 | $34.22 | 2997 |
| 2026-04-24 | 33.91 | $34.18 | 3000 |
| 2026-04-23 | 33.88 | $34.15 | 1077 |
| 2026-04-22 | 33.85 | $34.18 | 1100 |
| 2026-04-21 | 33.82 | $34.13 | 100 |
| 2026-04-20 | 33.79 | $34.15 | 100 |
| 2026-04-17 | 33.75 | $34.17 | 100 |
| 2026-04-16 | 33.70 | $34.10 | 115 |
| 2026-04-15 | 33.66 | $34.09 | 115 |
| 2026-04-14 | 33.62 | $34.06 | 1245 |
| 2026-04-13 | 33.57 | $33.96 | 1615 |
| 2026-04-10 | 33.53 | $33.91 | 397 |
| 2026-04-09 | 33.49 | $33.90 | 400 |
| 2026-04-08 | 33.44 | $33.82 | 668 |
| 2026-04-07 | 33.40 | $33.51 | 700 |
| 2026-04-06 | 33.39 | $33.53 | 333 |
| 2026-04-02 | 33.38 | $33.47 | 2310 |
| 2026-04-01 | 33.37 | $33.46 | 514 |
| 2026-03-31 | 33.36 | $33.35 | 5900 |
| 2026-03-30 | 33.36 | $32.94 | 1000 |
| 2026-03-27 | 33.40 | $32.99 | 135 |
| 2026-03-26 | 33.45 | $33.21 | 135 |
| 2026-03-25 | 33.47 | $33.43 | 141 |
| 2026-03-24 | 33.48 | $33.35 | 141 |
| 2026-03-23 | 33.49 | $33.42 | 435 |
| 2026-03-20 | 33.50 | $33.20 | 435 |
| 2026-03-19 | 33.53 | $33.42 | 17800 |
| 2026-03-18 | 33.54 | $33.44 | 119 |
| 2026-03-17 | 33.55 | $33.58 | 8110 |
| 2026-03-16 | 33.55 | $33.51 | 8110 |
| 2026-03-13 | 33.55 | $33.37 | 2092 |
| 2026-03-12 | 33.57 | $33.43 | 2100 |
| 2026-03-11 | 33.59 | $33.57 | 400 |
| 2026-03-10 | 33.59 | $33.56 | 1829 |
| 2026-03-09 | 33.59 | $33.57 | 3028 |
| 2026-03-06 | 33.59 | $33.45 | 1223 |
| 2026-03-05 | 33.61 | $33.61 | 1230 |
| 2026-03-04 | 33.61 | $33.67 | 3318 |
| 2026-03-03 | 33.60 | $33.56 | 3318 |
| 2026-03-02 | 33.60 | $33.62 | 2515 |
| 2026-02-27 | 33.60 | $33.66 | 1839 |
| 2026-02-26 | 33.60 | $33.72 | 3549 |
| 2026-02-25 | 33.58 | $33.70 | 625 |
| 2026-02-24 | 33.57 | $33.63 | 8597 |
| 2026-02-23 | 33.56 | $33.56 | 8600 |
| 2026-02-20 | 33.56 | $33.64 | 68681 |
| 2026-02-19 | 33.56 | $33.58 | 68700 |
| 2026-02-18 | 33.55 | $33.62 | 9302 |
| 2026-02-17 | 33.55 | $33.57 | 9302 |
| 2026-02-13 | 33.54 | $33.54 | 3800 |
| 2026-02-12 | 33.55 | $33.53 | 500 |
| 2026-02-11 | 33.55 | $33.64 | 127 |
| 2026-02-10 | 33.54 | $33.64 | 600 |
| 2026-02-09 | 33.53 | $33.61 | 2300 |
| 2026-02-06 | 33.52 | $33.61 | 2800 |
| 2026-02-05 | 33.51 | $33.44 | 914 |
| 2026-02-04 | 33.51 | $33.53 | 2238 |
| 2026-02-03 | 33.51 | $33.57 | 1716 |
| 2026-02-02 | 33.51 | $33.62 | 18000 |
| 2026-01-30 | 33.49 | $33.56 | 2135 |
| 2026-01-29 | 33.49 | $33.54 | 3200 |
| 2026-01-28 | 33.48 | $33.58 | 3607 |
| 2026-01-27 | 33.47 | $33.60 | 2218 |
| 2026-01-26 | 33.46 | $33.57 | 2200 |
| 2026-01-23 | 33.45 | $33.55 | 2000 |
| 2026-01-22 | 33.44 | $33.54 | 5211 |
| 2026-01-21 | 33.43 | $33.50 | 1132 |
| 2026-01-20 | 33.42 | $33.38 | 405 |
| 2026-01-16 | 33.42 | $33.53 | 500 |
| 2026-01-15 | 33.41 | $33.53 | 1449 |
| 2026-01-14 | 33.40 | $33.48 | 218 |
| 2026-01-13 | 33.39 | $33.52 | 300 |
| 2026-01-12 | 33.38 | $33.53 | 1534 |
| 2026-01-09 | 33.36 | $33.53 | 3401 |
| 2026-01-08 | 33.34 | $33.45 | 200 |
| 2026-01-07 | 33.33 | $33.48 | 1600 |
| 2026-01-06 | 33.31 | $33.47 | 4124 |
| 2026-01-05 | 33.30 | $33.43 | 600 |
| 2026-01-02 | 33.28 | $33.38 | 4112 |
| 2025-12-31 | 33.27 | $33.39 | 614 |
| 2025-12-30 | 33.26 | $33.43 | 1733 |
| 2025-12-29 | 33.24 | $33.42 | 2600 |
| 2025-12-26 | 33.22 | $33.41 | 600 |
| 2025-12-24 | 33.20 | $33.40 | 100 |
| 2025-12-23 | 33.18 | $33.38 | 1808 |
| 2025-12-22 | 33.16 | $33.37 | 200 |
| 2025-12-19 | 33.14 | $33.30 | 570 |
| 2025-12-18 | 33.12 | $33.21 | 2049 |
| 2025-12-17 | 33.12 | $33.15 | 2100 |
| 2025-12-16 | 33.11 | $33.21 | 349 |
| 2025-12-15 | 33.10 | $33.22 | 2014 |
| 2025-12-12 | 33.09 | $33.20 | 209 |
| 2025-12-11 | 33.08 | $33.26 | 812 |
| 2025-12-10 | 33.06 | $33.21 | 3817 |
| 2025-12-09 | 33.04 | $33.18 | 221 |
| 2025-12-08 | 33.03 | $33.18 | 3058 |
| 2025-12-05 | 33.01 | $33.20 | 3100 |
| 2025-12-04 | 32.99 | $33.16 | 310 |
| 2025-12-03 | 32.98 | $33.15 | 5033 |
| 2025-12-02 | 32.96 | $33.12 | 939 |
| 2025-12-01 | 32.94 | $33.11 | 900 |
| 2025-11-28 | 32.92 | $33.08 | 1773 |
| 2025-11-26 | 32.91 | $33.07 | 1800 |
| 2025-11-25 | 32.89 | $33.01 | 1300 |
| 2025-11-24 | 32.88 | $32.94 | 4844 |
| 2025-11-21 | 32.87 | $32.77 | 1700 |
| 2025-11-20 | 32.88 | $32.67 | 843 |
| 2025-11-19 | 32.90 | $32.81 | 300 |
| 2025-11-18 | 32.91 | $32.79 | 4900 |
| 2025-11-17 | 32.92 | $32.84 | 324 |
| 2025-11-14 | 32.93 | $32.92 | 123 |
| 2025-11-13 | 32.93 | $32.89 | 622 |
| 2025-11-12 | 32.94 | $33.04 | 622 |
| 2025-11-11 | 32.93 | $33.02 | 306 |
| 2025-11-10 | 32.92 | $33.03 | 1702 |
| 2025-11-07 | 32.90 | $32.91 | 904 |
| 2025-11-06 | 32.90 | $32.88 | 904 |
| 2025-11-05 | 32.91 | $32.96 | 500 |
| 2025-11-04 | 32.90 | $32.90 | 3000 |
| 2025-11-03 | 32.90 | $32.96 | 4500 |
| 2025-10-31 | 32.89 | $32.98 | 2801 |
| 2025-10-30 | 32.89 | $32.97 | 1100 |
| 2025-10-29 | 32.88 | $33.02 | 3533 |
| 2025-10-28 | 32.86 | $33.05 | 800 |
| 2025-10-27 | 32.84 | $33.04 | 3300 |
| 2025-10-24 | 32.82 | $32.99 | 3100 |
| 2025-10-23 | 32.80 | $32.94 | 5926 |
| 2025-10-22 | 32.79 | $32.89 | 1899 |
| 2025-10-21 | 32.78 | $32.92 | 1900 |
| 2025-10-20 | 32.76 | $32.90 | 710 |
| 2025-10-17 | 32.75 | $32.81 | 700 |
| 2025-10-16 | 32.74 | $32.70 | 4900 |
| 2025-10-15 | 32.75 | $32.75 | 12706 |
| 2025-10-14 | 32.75 | $32.76 | 416 |
| 2025-10-13 | 32.74 | $32.74 | 400 |
| 2025-10-10 | 32.74 | $32.64 | 2500 |
| 2025-10-09 | 32.76 | $32.85 | 3091 |
| 2025-10-08 | 32.75 | $32.87 | 3100 |
| 2025-10-07 | 32.73 | $32.83 | 927 |
| 2025-10-06 | 32.72 | $32.86 | 23145 |
| 2025-10-03 | 32.71 | $32.85 | 23145 |
| 2025-10-02 | 32.69 | $32.84 | 342 |
| 2025-10-01 | 32.68 | $32.84 | 4500 |
| 2025-09-30 | 32.66 | $32.78 | 906 |
| 2025-09-29 | 32.65 | $32.76 | 1100 |
| 2025-09-26 | 32.64 | $32.75 | 2200 |
| 2025-09-25 | 32.62 | $32.69 | 138 |
| 2025-09-24 | 32.62 | $32.71 | 163 |
| 2025-09-23 | 32.61 | $32.73 | 500 |
| 2025-09-22 | 32.59 | $32.77 | 384 |
| 2025-09-19 | 32.58 | $32.75 | 400 |
| 2025-09-18 | 32.56 | $32.73 | 1922 |
| 2025-09-17 | 32.54 | $32.70 | 800 |
| 2025-09-16 | 32.52 | $32.70 | 400 |
| 2025-09-15 | 32.50 | $32.71 | 5038 |
| 2025-09-12 | 32.48 | $32.67 | 5038 |
| 2025-09-11 | 32.46 | $32.67 | 1800 |
| 2025-09-10 | 32.44 | $32.60 | 200 |
| 2025-09-09 | 32.42 | $32.58 | 807 |
| 2025-09-08 | 32.41 | $32.57 | 3114 |
| 2025-09-05 | 32.39 | $32.53 | 7100 |
| 2025-09-04 | 32.37 | $32.53 | 2100 |
| 2025-09-03 | 32.36 | $32.45 | 1835 |
| 2025-09-02 | 32.35 | $32.40 | 1900 |
| 2025-08-29 | 32.34 | $32.45 | 401 |
| 2025-08-28 | 32.33 | $32.51 | 400 |
| 2025-08-27 | 32.31 | $32.48 | 2600 |
| 2025-08-26 | 32.30 | $32.46 | 1029 |
| 2025-08-25 | 32.28 | $32.44 | 808 |
| 2025-08-22 | 32.26 | $32.45 | 808 |
| 2025-08-21 | 32.24 | $32.29 | 1139 |
| 2025-08-20 | 32.24 | $32.34 | 7930 |
| 2025-08-19 | 32.23 | $32.34 | 1259 |
| 2025-08-18 | 32.21 | $32.39 | 1300 |
| 2025-08-15 | 32.20 | $32.39 | 2835 |
| 2025-08-14 | 32.18 | $32.41 | 1200 |
| 2025-08-13 | 32.15 | $32.38 | 1300 |
| 2025-08-12 | 32.13 | $32.38 | 1741 |
| 2025-08-11 | 32.10 | $32.26 | 2608 |
| 2025-08-08 | 32.08 | $32.25 | 2859 |
| 2025-08-07 | 32.07 | $32.16 | 6500 |
| 2025-08-06 | 32.06 | $32.21 | 9624 |
| 2025-08-05 | 32.04 | $32.14 | 9624 |
| 2025-08-04 | 32.03 | $32.17 | 9624 |
| 2025-08-01 | 32.01 | $32.01 | 21520 |
| 2025-07-31 | 32.01 | $32.13 | 21520 |
| 2025-07-30 | 32.00 | $32.17 | 2501 |
| 2025-07-29 | 31.98 | $32.20 | 1338 |
| 2025-07-28 | 31.96 | $32.21 | 3618 |
| 2025-07-25 | 31.93 | $32.17 | 9505 |
| 2025-07-24 | 31.91 | $32.16 | 1400 |
| 2025-07-23 | 31.88 | $32.10 | 4600 |
| 2025-07-22 | 31.86 | $32.07 | 8200 |
| 2025-07-21 | 31.84 | $32.03 | 1700 |
| 2025-07-18 | 31.82 | $32.04 | 1828 |
| 2025-07-17 | 31.80 | $31.98 | 910 |
| 2025-07-16 | 31.78 | $31.97 | 1343 |
| 2025-07-15 | 31.76 | $31.95 | 838 |
| 2025-07-14 | 31.73 | $31.98 | 4747 |
| 2025-07-11 | 31.71 | $31.96 | 14300 |
| 2025-07-10 | 31.68 | $31.95 | 15219 |
| 2025-07-09 | 31.65 | $31.96 | 2506 |
| 2025-07-08 | 31.62 | $31.90 | 6100 |
| 2025-07-07 | 31.59 | $31.88 | 3235 |
| 2025-07-03 | 31.56 | $31.96 | 7523 |
| 2025-07-02 | 31.52 | $31.90 | 4200 |
| 2025-07-01 | 31.48 | $31.84 | 6636 |
| 2025-06-30 | 31.44 | $31.86 | 9742 |
| 2025-06-27 | 31.40 | $31.80 | 4344 |
| 2025-06-26 | 31.36 | $31.77 | 6868 |
| 2025-06-25 | 31.31 | $31.64 | 6900 |
| 2025-06-24 | 31.28 | $31.69 | 29848 |
| 2025-06-23 | 31.24 | $31.48 | 48600 |
| 2025-06-20 | 31.21 | $31.40 | 13946 |
| 2025-06-18 | 31.19 | $31.41 | 14500 |
| 2025-06-17 | 31.17 | $31.38 | 29300 |
| 2025-06-16 | 31.15 | $31.49 | 26432 |
| 2025-06-13 | 31.11 | $31.35 | 26500 |
| 2025-06-12 | 31.08 | $31.51 | 7600 |
| 2025-06-11 | 31.04 | $31.44 | 18500 |
| 2025-06-10 | 31.00 | $31.49 | 16528 |
| 2025-06-09 | 30.95 | $31.44 | 18900 |
| 2025-06-06 | 30.89 | $31.42 | 37706 |
| 2025-06-05 | 30.84 | $31.27 | 67700 |
| 2025-06-04 | 30.79 | $31.33 | 16900 |
| 2025-06-03 | 30.74 | $31.34 | 45200 |
| 2025-06-02 | 30.67 | $31.26 | 157100 |
| 2025-05-30 | 30.61 | $31.24 | 83800 |
| 2025-05-29 | 30.54 | $31.13 | 5249 |
| 2025-05-28 | 30.48 | $31.00 | 2202 |
| 2025-05-27 | 30.43 | $31.06 | 5849 |
| 2025-05-23 | 30.36 | $30.58 | 6704 |
| 2025-05-22 | 30.34 | $30.74 | 5630 |
| 2025-05-21 | 30.30 | $30.74 | 5300 |
| 2025-05-20 | 30.25 | $31.03 | 4300 |
| 2025-05-19 | 30.17 | $31.03 | 9200 |
| 2025-05-16 | 30.08 | $31.05 | 10100 |
| 2025-05-15 | 29.97 | $30.90 | 4500 |
| 2025-05-14 | 29.88 | $30.85 | 1600 |
| 2025-05-13 | 29.77 | $30.90 | 5700 |
| 2025-05-12 | 29.65 | $30.66 | 6900 |
| 2025-05-09 | 29.55 | $29.92 | 735 |
| 2025-05-08 | 29.51 | $29.97 | 500 |
| 2025-05-07 | 29.46 | $29.81 | 2100 |
| 2025-05-06 | 29.42 | $29.76 | 708 |
| 2025-05-05 | 29.39 | $29.91 | 203 |
| 2025-05-02 | 29.33 | $30.00 | 4010 |
| 2025-05-01 | 29.26 | $29.68 | 7341 |
| 2025-04-30 | 29.22 | $29.52 | 10600 |
| 2025-04-29 | 29.19 | $29.58 | 3500 |
| 2025-04-28 | 29.15 | $29.41 | 9714 |
| 2025-04-25 | 29.12 | $29.51 | 2900 |
| 2025-04-24 | 29.08 | $29.32 | 5800 |
| 2025-04-23 | 29.06 | $28.99 | 4600 |
| 2025-04-22 | 29.06 | $28.71 | 7900 |
| 2025-04-21 | 29.10 | $28.39 | 1.5M |
| 2025-04-17 | 29.17 | $28.75 | 6400 |
| 2025-04-16 | 29.22 | $28.74 | 3819 |
| 2025-04-15 | 29.27 | $29.07 | 5734 |
| 2025-04-14 | 29.29 | $29.14 | 7800 |
| 2025-04-11 | 29.30 | $29.06 | 4637 |
| 2025-04-10 | 29.33 | $28.76 | 18529 |
| 2025-04-09 | 29.39 | $29.26 | 35600 |
| 2025-04-08 | 29.40 | $28.03 | 31900 |
| 2025-04-07 | 29.55 | $28.15 | 17336 |
| 2025-04-04 | 29.70 | $28.20 | 15806 |
| 2025-04-03 | 29.85 | $29.08 | 10111 |
| 2025-04-02 | 29.94 | $29.93 | 7606 |
| 2025-04-01 | 29.94 | $29.80 | 6300 |
| 2025-03-31 | 29.95 | $29.73 | 3430 |
| 2025-03-28 | 29.97 | $29.63 | 2400 |
| 2025-03-27 | 30.01 | $30.00 | 5400 |
| 2025-03-26 | 30.01 | $30.03 | 4223 |
| 2025-03-25 | 30.01 | $30.21 | 16228 |
| 2025-03-24 | 29.99 | $30.20 | 8900 |
| 2025-03-21 | 29.97 | $29.88 | 8500 |
| 2025-03-20 | 29.97 | $29.85 | 8100 |
| 2025-03-19 | 29.99 | $29.91 | 8448 |
| 2025-03-18 | 30.00 | $29.71 | 11535 |
| 2025-03-17 | 30.03 | $29.92 | 8442 |
| 2025-03-14 | 30.04 | $29.78 | 4900 |
| 2025-03-13 | 30.06 | $29.40 | 7230 |
| 2025-03-12 | 30.13 | $29.67 | 13200 |
| 2025-03-11 | 30.18 | $29.59 | 9525 |
| 2025-03-10 | 30.24 | $29.68 | 8036 |
| 2025-03-07 | 30.30 | $30.07 | 10217 |
| 2025-03-06 | 30.33 | $29.97 | 8703 |
| 2025-03-05 | 30.37 | $30.23 | 9211 |
| 2025-03-04 | 30.38 | $30.06 | 7536 |
| 2025-03-03 | 30.41 | $30.17 | 23100 |
| 2025-02-28 | 30.44 | $30.40 | 7330 |
| 2025-02-27 | 30.44 | $30.25 | 5037 |
| 2025-02-26 | 30.46 | $30.41 | 3400 |
| 2025-02-25 | 30.47 | $30.41 | 7900 |
| 2025-02-24 | 30.48 | $30.43 | 5300 |
| 2025-02-21 | 30.48 | $30.51 | 4700 |
| 2025-02-20 | 30.48 | $30.64 | 9220 |
| 2025-02-19 | 30.46 | $30.65 | 12900 |
| 2025-02-18 | 30.44 | $30.58 | 10700 |
| 2025-02-14 | 30.43 | $30.58 | 2503 |
| 2025-02-13 | 30.41 | $30.57 | 3900 |
| 2025-02-12 | 30.39 | $30.49 | 8908 |
| 2025-02-11 | 30.38 | $30.50 | 11100 |
| 2025-02-10 | 30.37 | $30.48 | 11204 |
| 2025-02-07 | 30.36 | $30.46 | 4415 |
| 2025-02-06 | 30.35 | $30.49 | 18049 |
| 2025-02-05 | 30.34 | $30.44 | 6226 |
| 2025-02-04 | 30.33 | $30.42 | 6900 |
| 2025-02-03 | 30.32 | $30.36 | 17907 |
| 2025-01-31 | 30.31 | $30.44 | 6420 |
| 2025-01-30 | 30.30 | $30.45 | 7500 |
| 2025-01-29 | 30.28 | $30.42 | 16000 |
| 2025-01-28 | 30.27 | $30.45 | 4200 |
| 2025-01-27 | 30.25 | $30.34 | 4527 |
| 2025-01-24 | 30.24 | $30.48 | 23800 |
| 2025-01-23 | 30.21 | $30.48 | 14000 |
| 2025-01-22 | 30.18 | $30.45 | 2200 |
| 2025-01-21 | 30.15 | $30.40 | 4149 |
| 2025-01-17 | 30.13 | $30.32 | 7300 |
| 2025-01-16 | 30.11 | $30.24 | 11100 |
| 2025-01-15 | 30.10 | $30.23 | 3300 |
| 2025-01-14 | 30.08 | $30.01 | 8247 |
| 2025-01-13 | 30.09 | $30.02 | 1623 |
| 2025-01-10 | 30.10 | $29.99 | 10738 |
| 2025-01-08 | 30.11 | $30.13 | 10205 |
| 2025-01-07 | 30.10 | $30.09 | 12316 |
| 2025-01-06 | 30.11 | $30.20 | 7006 |
| 2025-01-03 | 30.10 | $30.16 | 14000 |
| 2025-01-02 | 30.09 | $30.00 | 13200 |
| 2024-12-31 | 30.10 | $30.03 | 12100 |
| 2024-12-30 | 30.11 | $30.09 | 4330 |
| 2024-12-27 | 30.11 | $30.17 | 2900 |
| 2024-12-26 | 30.10 | $30.20 | 2000 |
| 2024-12-24 | 30.09 | $30.21 | 1111 |
| 2024-12-23 | 30.08 | $30.13 | 8700 |
| 2024-12-20 | 30.07 | $30.00 | 4500 |
| 2024-12-19 | 30.08 | $29.89 | 36132 |
| 2024-12-18 | 30.10 | $29.94 | 14100 |
| 2024-12-17 | 30.12 | $30.20 | 13413 |
| 2024-12-16 | 30.11 | $30.23 | 4408 |
| 2024-12-13 | 30.09 | $30.20 | 1420 |
| 2024-12-12 | 30.08 | $30.19 | 2337 |
| 2024-12-11 | 30.07 | $30.22 | 7400 |
| 2024-12-10 | 30.06 | $30.16 | 6403 |
| 2024-12-09 | 30.05 | $30.18 | 5206 |
| 2024-12-06 | 30.03 | $30.19 | 10700 |
| 2024-12-05 | 30.01 | $30.19 | 2005 |
| 2024-12-04 | 30.00 | $30.20 | 9200 |
| 2024-12-03 | 29.97 | $30.16 | 3612 |
| 2024-12-02 | 29.96 | $30.16 | 13719 |
| 2024-11-29 | 29.93 | $30.14 | 3308 |
| 2024-11-27 | 29.91 | $30.08 | 9200 |
| 2024-11-26 | 29.89 | $30.11 | 5900 |
| 2024-11-25 | 29.87 | $30.02 | 10127 |
| 2024-11-22 | 29.86 | $30.01 | 1.4M |
| 2024-11-21 | 29.84 | $30.00 | 14237 |
| 2024-11-20 | 29.82 | $29.92 | 1844 |
| 2024-11-19 | 29.81 | $29.89 | 5511 |
| 2024-11-18 | 29.80 | $29.90 | 24800 |
| 2024-11-15 | 29.79 | $29.84 | 10500 |
| 2024-11-14 | 29.79 | $29.97 | 2200 |
| 2024-11-13 | 29.77 | $30.02 | 2504 |
| 2024-11-12 | 29.74 | $29.96 | 2600 |
| 2024-11-11 | 29.72 | $29.99 | 3500 |
| 2024-11-08 | 29.69 | $29.98 | 3500 |
| 2024-11-07 | 29.66 | $29.97 | 1248 |
| 2024-11-06 | 29.63 | $29.92 | 6100 |
| 2024-11-05 | 29.60 | $29.60 | 828 |
| 2024-11-04 | 29.60 | $29.53 | 3631 |
| 2024-11-01 | 29.61 | $29.55 | 7400 |
| 2024-10-31 | 29.61 | $29.56 | 237 |
| 2024-10-30 | 29.62 | $29.70 | 3900 |
| 2024-10-29 | 29.61 | $29.75 | 2000 |
| 2024-10-28 | 29.60 | $29.74 | 1100 |
| 2024-10-25 | 29.58 | $29.73 | 12045 |
| 2024-10-24 | 29.57 | $29.65 | 1025 |
| 2024-10-23 | 29.56 | $29.63 | 1743 |
| 2024-10-22 | 29.55 | $29.71 | 5922 |
| 2024-10-21 | 29.53 | $29.70 | 14000 |
| 2024-10-18 | 29.52 | $29.71 | 2508 |
| 2024-10-17 | 29.50 | $29.66 | 2159 |
| 2024-10-16 | 29.48 | $29.65 | 1400 |
| 2024-10-15 | 29.46 | $29.61 | 2049 |
| 2024-10-14 | 29.44 | $29.66 | 10417 |
| 2024-10-11 | 29.42 | $29.60 | 705 |
| 2024-10-10 | 29.40 | $29.57 | 2400 |
| 2024-10-09 | 29.39 | $29.55 | 2801 |
| 2024-10-08 | 29.37 | $29.49 | 11900 |
| 2024-10-07 | 29.36 | $29.41 | 555 |
| 2024-10-04 | 29.35 | $29.53 | 2600 |
| 2024-10-03 | 29.33 | $29.41 | 74800 |
| 2024-10-02 | 29.32 | $29.43 | 8253 |
| 2024-10-01 | 29.31 | $29.43 | 17200 |
| 2024-09-30 | 29.30 | $29.59 | 19743 |
| 2024-09-27 | 29.27 | $29.47 | 19500 |
| 2024-09-26 | 29.25 | $29.49 | 50700 |
| 2024-09-25 | 29.22 | $29.47 | 1719 |
| 2024-09-24 | 29.19 | $29.55 | 14500 |
| 2024-09-23 | 29.16 | $29.45 | 2841 |
| 2024-09-20 | 29.13 | $29.42 | 2100 |
| 2024-09-19 | 29.09 | $29.43 | 2812 |
| 2024-09-18 | 29.06 | $29.25 | 800 |
| 2024-09-17 | 29.04 | $29.27 | 900 |
| 2024-09-16 | 29.01 | $29.25 | 9600 |
| 2024-09-13 | 28.99 | $29.22 | 5300 |
| 2024-09-12 | 28.97 | $29.15 | 4362 |
| 2024-09-11 | 28.95 | $29.07 | 2199 |
| 2024-09-10 | 28.93 | $28.96 | 1230 |
| 2024-09-09 | 28.93 | $28.88 | 1526 |
| 2024-09-06 | 28.94 | $28.74 | 2200 |
| 2024-09-05 | 28.96 | $28.92 | 9106 |
| 2024-09-04 | 28.96 | $28.98 | 5600 |
| 2024-09-03 | 28.96 | $28.97 | 6.1M |
| 2024-08-30 | 28.96 | $29.23 | 14647 |
| 2024-08-29 | 28.93 | $29.10 | 15100 |
| 2024-08-28 | 28.91 | $29.10 | 54848 |
| 2024-08-27 | 28.89 | $29.20 | 55800 |
| 2024-08-26 | 28.86 | $29.19 | 24900 |
| 2024-08-23 | 28.82 | $29.20 | 25919 |
| 2024-08-22 | 28.78 | $29.05 | 20729 |
| 2024-08-21 | 28.75 | $29.12 | 29406 |
| 2024-08-20 | 28.72 | $29.09 | 13600 |
| 2024-08-19 | 28.68 | $29.08 | 25635 |
| 2024-08-16 | 28.63 | $28.98 | 21745 |
| 2024-08-15 | 28.60 | $28.94 | 20600 |
| 2024-08-14 | 28.56 | $28.78 | 17449 |
| 2024-08-13 | 28.54 | $28.71 | 16500 |
| 2024-08-12 | 28.52 | $28.51 | 68700 |
| 2024-08-09 | 28.52 | $28.49 | 58744 |
| 2024-08-08 | 28.52 | $28.40 | 23041 |
| 2024-08-07 | 28.54 | $28.11 | 25700 |
| 2024-08-06 | 28.58 | $28.23 | 15748 |
| 2024-08-05 | 28.62 | $28.00 | 25805 |
| 2024-08-02 | 28.68 | $28.42 | 24306 |
| 2024-08-01 | 28.71 | $28.64 | 21208 |
| 2024-07-31 | 28.72 | $28.83 | 69300 |
| 2024-07-30 | 28.71 | $28.65 | 35800 |
| 2024-07-29 | 28.71 | $28.68 | 181320 |
| 2024-07-26 | 28.72 | $28.65 | 14311 |
| 2024-07-25 | 28.72 | $28.53 | 12541 |
| 2024-07-24 | 28.74 | $28.56 | 24821 |
| 2024-07-23 | 28.76 | $28.78 | 146300 |
| 2024-07-22 | 28.76 | $28.85 | 15586 |
| 2024-07-19 | 28.75 | $28.72 | 6044 |
| 2024-07-18 | 28.75 | $28.79 | 18422 |
| 2024-07-17 | 28.75 | $28.88 | 18780 |
| 2024-07-16 | 28.74 | $29.03 | 20416 |
| 2024-07-15 | 28.71 | $28.97 | 28267 |
| 2024-07-12 | 28.68 | $28.94 | 14261 |
| 2024-07-11 | 28.65 | $28.86 | 19401 |
| 2024-07-10 | 28.63 | $28.93 | 23203 |
| 2024-07-09 | 28.60 | $28.82 | 39418 |
| 2024-07-08 | 28.57 | $28.79 | 30819 |
| 2024-07-05 | 28.55 | $28.82 | 21181 |
| 2024-07-03 | 28.52 | $28.77 | 19073 |
| 2024-07-02 | 28.49 | $28.71 | 18374 |
| 2024-07-01 | 28.47 | $28.63 | 20730 |
| 2024-06-28 | 28.46 | $28.59 | 135304 |
| 2024-06-27 | 28.44 | $28.60 | 27963 |
| 2024-06-26 | 28.42 | $28.64 | 39949 |
| 2024-06-25 | 28.40 | $28.61 | 28130 |
| 2024-06-24 | 28.38 | $28.53 | 25850 |
| 2024-06-21 | 28.36 | $28.56 | 47520 |
| 2024-06-20 | 28.34 | $28.57 | 87962 |
| 2024-06-18 | 28.32 | $28.62 | 237601 |
| 2024-06-17 | 28.29 | $28.58 | 157518 |
| 2024-06-14 | 28.26 | $28.49 | 44015 |
| 2024-06-13 | 28.23 | $28.49 | 81448 |
| 2024-06-12 | 28.21 | $28.48 | 84528 |
| 2024-06-11 | 28.18 | $28.32 | 70178 |
| 2024-06-10 | 28.16 | $28.41 | 112351 |
| 2024-06-07 | 28.14 | $28.30 | 67672 |
| 2024-06-06 | 28.12 | $28.39 | 6.1M |
| 2024-06-05 | 28.09 | $28.30 | 108130 |
| 2024-06-04 | 28.07 | $28.16 | 169186 |
| 2024-06-03 | 28.06 | $28.13 | 310304 |
| 2024-05-31 | 28.05 | $28.14 | 259857 |
| 2024-05-30 | 28.04 | $28.12 | 198812 |
| 2024-05-29 | 28.03 | $28.11 | 20559 |
| 2024-05-28 | 28.03 | $28.11 | 35248 |
| 2024-05-24 | 28.02 | $28.11 | 1333 |
| 2024-05-23 | 28.01 | $28.10 | 425 |
| 2024-05-21 | 28.00 | $28.08 | 1773 |
| 2024-05-20 | 27.99 | $28.08 | 9054 |
| 2024-05-16 | 27.98 | $28.06 | 8409 |
| 2024-05-15 | 27.97 | $28.05 | 6 |
| 2024-05-14 | 27.96 | $28.05 | 430 |
| 2024-05-13 | 27.95 | $28.05 | 441 |
| 2024-05-10 | 27.94 | $28.04 | 408 |
| 2024-05-09 | 27.93 | $28.03 | 150 |
| 2024-05-08 | 27.92 | $28.02 | 3440 |
| 2024-05-07 | 27.91 | $28.01 | 2524 |
| 2024-05-06 | 27.90 | $28.01 | 1977 |
| 2024-05-03 | 27.89 | $28.00 | 83 |
| 2024-05-02 | 27.88 | $27.96 | 800 |
| 2024-05-01 | 27.87 | $27.94 | 125 |
| 2024-04-30 | 27.86 | $27.94 | 1179 |
| 2024-04-29 | 27.85 | $27.96 | 1272 |
| 2024-04-26 | 27.84 | $27.94 | 414 |
| 2024-04-25 | 27.83 | $27.90 | 95 |
| 2024-04-24 | 27.82 | $27.91 | 65 |
| 2024-04-23 | 27.81 | $27.91 | 1294 |
| 2024-04-22 | 27.80 | $27.85 | 77 |
| 2024-04-19 | 27.80 | $27.77 | 188 |
| 2024-04-18 | 27.80 | $27.80 | 1 |
| 2024-04-17 | 27.80 | $27.81 | 1573 |
| 2024-04-16 | 27.80 | $27.82 | 150 |
| 2024-04-15 | 27.80 | $27.79 | 555 |
| 2024-04-12 | 27.80 | $27.83 | 526 |
| 2024-04-11 | 27.80 | $27.87 | 35 |
| 2024-04-10 | 27.79 | $27.85 | 190 |
| 2024-04-09 | 27.78 | $27.85 | 455 |
| 2024-04-08 | 27.78 | $27.85 | 171 |
| 2024-04-05 | 27.77 | $27.84 | 404 |
| 2024-04-04 | 27.76 | $27.81 | 510 |
| 2024-04-03 | 27.76 | $27.83 | 2199 |
| 2024-04-02 | 27.75 | $27.83 | 342 |
| 2024-04-01 | 27.74 | $27.84 | 7780 |
| 2024-03-28 | 27.73 | $27.84 | 25502 |
| 2024-03-27 | 27.72 | $27.83 | 65 |
| 2024-03-26 | 27.71 | $27.81 | 233 |
| 2024-03-25 | 27.70 | $27.81 | 10 |
| 2024-03-22 | 27.69 | $27.81 | 356 |
| 2024-03-21 | 27.67 | $27.80 | 122 |
| 2024-03-20 | 27.66 | $27.78 | 13193 |
| 2024-03-19 | 27.65 | $27.76 | 1374 |
| 2024-03-18 | 27.63 | $27.74 | 556 |
| 2024-03-15 | 27.62 | $27.72 | 1083 |
| 2024-03-14 | 27.61 | $27.73 | 6312 |
| 2024-03-13 | 27.60 | $27.73 | 72 |
| 2024-03-11 | 27.59 | $27.69 | 1189 |
| 2024-03-08 | 27.58 | $27.68 | 158 |
| 2024-03-07 | 27.57 | $27.69 | 1726 |
| 2024-03-06 | 27.55 | $27.67 | 365 |
| 2024-03-05 | 27.54 | $27.64 | 50 |
| 2024-03-04 | 27.53 | $27.68 | 9 |
| 2024-03-01 | 27.51 | $27.68 | 1990 |
| 2024-02-29 | 27.50 | $27.65 | 7104 |
| 2024-02-27 | 27.48 | $27.63 | 367 |
| 2024-02-26 | 27.46 | $27.62 | — |
| 2024-02-23 | 27.45 | $27.62 | 1013 |
| 2024-02-22 | 27.43 | $27.60 | 200 |
| 2024-02-21 | 27.41 | $27.51 | 2548 |
| 2024-02-20 | 27.40 | $27.50 | 1174 |
| 2024-02-16 | 27.39 | $27.53 | 575 |
| 2024-02-15 | 27.38 | $27.53 | 14150 |
| 2024-02-14 | 27.36 | $27.50 | 3301 |
| 2024-02-13 | 27.35 | $27.43 | 10132 |
| 2024-02-12 | 27.34 | $27.51 | 1.0M |
| 2024-02-09 | 27.32 | $27.51 | 11636 |
| 2024-02-08 | 27.30 | $27.49 | 2363 |
| 2024-02-07 | 27.28 | $27.48 | 4027 |
| 2024-02-06 | 27.26 | $27.44 | 5714 |
| 2024-02-05 | 27.24 | $27.43 | 2640 |
| 2024-02-02 | 27.22 | $27.42 | 3916 |
| 2024-02-01 | 27.20 | $27.35 | 1521 |
| 2024-01-31 | 27.18 | $27.30 | 2916 |
| 2024-01-30 | 27.17 | $27.38 | 3697 |
| 2024-01-29 | 27.14 | $27.37 | 11861 |
| 2024-01-26 | 27.12 | $27.33 | 2864 |
| 2024-01-25 | 27.10 | $27.33 | 14198 |
| 2024-01-24 | 27.07 | $27.30 | 7359 |
| 2024-01-23 | 27.05 | $27.30 | 2618 |
| 2024-01-22 | 27.03 | $27.26 | 9110 |
| 2024-01-19 | 27.00 | $27.24 | 1356 |
| 2024-01-18 | 26.98 | $27.10 | 8194 |
| 2024-01-17 | 26.96 | $27.05 | 1336 |
| 2024-01-16 | 26.95 | $27.09 | 4367 |
| 2024-01-12 | 26.94 | $27.16 | 13276 |
| 2024-01-11 | 26.91 | $27.08 | 9485 |
| 2024-01-10 | 26.90 | $27.07 | 15688 |
| 2024-01-09 | 26.88 | $27.05 | 5892 |
| 2024-01-08 | 26.86 | $27.02 | 4214 |
| 2024-01-05 | 26.84 | $26.93 | 8104 |
| 2024-01-04 | 26.84 | $26.90 | 12052 |
| 2024-01-03 | 26.83 | $26.94 | 13426 |
| 2024-01-02 | 26.82 | $26.98 | 20677 |
| 2023-12-29 | 26.80 | $27.03 | 921855 |
| 2023-12-28 | 26.78 | $27.03 | 13445 |
| 2023-12-27 | 26.75 | $27.02 | 9597 |
| 2023-12-26 | 26.72 | $27.00 | 1197 |
| 2023-12-22 | 26.69 | $26.92 | 48681 |
| 2023-12-21 | 26.67 | $26.92 | 11807 |
| 2023-12-20 | 26.64 | $26.85 | 36107 |
| 2023-12-19 | 26.62 | $26.95 | 13130 |
| 2023-12-18 | 26.58 | $26.93 | 12370 |
| 2023-12-15 | 26.55 | $26.90 | 13919 |
| 2023-12-14 | 26.51 | $26.88 | 18534 |
| 2023-12-13 | 26.47 | $26.85 | 15382 |
| 2023-12-12 | 26.43 | $26.72 | 14308 |
| 2023-12-11 | 26.40 | $26.67 | 3450 |
| 2023-12-08 | 26.37 | $26.62 | 9216 |
| 2023-12-07 | 26.35 | $26.57 | 3730 |
| 2023-12-06 | 26.32 | $26.48 | 7185 |
| 2023-12-05 | 26.31 | $26.53 | 4992 |
| 2023-12-04 | 26.28 | $26.54 | 4295 |
| 2023-12-01 | 26.26 | $26.59 | 5971 |
| 2023-11-30 | 26.22 | $26.52 | 8751 |
| 2023-11-29 | 26.19 | $26.47 | 8077 |
| 2023-11-28 | 26.16 | $26.48 | 14177 |
| 2023-11-27 | 26.13 | $26.47 | 6494 |
| 2023-11-24 | 26.09 | $26.45 | 1393 |
| 2023-11-22 | 26.05 | $26.46 | 10228 |
| 2023-11-21 | 26.01 | $26.41 | 6411 |
| 2023-11-20 | 25.97 | $26.43 | 13911 |
| 2023-11-17 | 25.92 | $26.34 | 9259 |
| 2023-11-16 | 25.87 | $26.32 | 13713 |
| 2023-11-15 | 25.83 | $26.30 | 7151 |
| 2023-11-14 | 25.78 | $26.25 | 11509 |
| 2023-11-13 | 25.73 | $26.02 | 12281 |
| 2023-11-10 | 25.70 | $26.02 | 19802 |
| 2023-11-09 | 25.66 | $25.88 | 69965 |
| 2023-11-08 | 25.64 | $25.96 | 14244 |
| 2023-11-07 | 25.60 | $25.90 | 11221 |
| 2023-11-06 | 25.57 | $25.90 | 13685 |
| 2023-11-03 | 25.54 | $25.89 | 18339 |
| 2023-11-02 | 25.50 | $25.75 | 18062 |
| 2023-11-01 | 25.48 | $25.52 | 18751 |
| 2023-10-31 | 25.47 | $25.34 | 8394 |
| 2023-10-30 | 25.48 | $25.25 | 15071 |
| 2023-10-27 | 25.51 | $25.08 | 12816 |
| 2023-10-26 | 25.55 | $25.15 | 11247 |
| 2023-10-25 | 25.60 | $25.34 | 11401 |
| 2023-10-24 | 25.62 | $25.52 | 7312 |
| 2023-10-23 | 25.64 | $25.38 | 9107 |
| 2023-10-20 | 25.66 | $25.44 | 5668 |
| 2023-10-19 | 25.69 | $25.59 | 7630 |
| 2023-10-18 | 25.70 | $25.69 | 8814 |
| 2023-10-17 | 25.70 | $25.79 | 8889 |
| 2023-10-16 | 25.69 | $25.80 | 7392 |
| 2023-10-13 | 25.67 | $25.66 | 14408 |
| 2023-10-12 | 25.68 | $25.72 | 7481 |
| 2023-10-11 | 25.67 | $25.86 | 4865 |
| 2023-10-10 | 25.65 | $25.73 | 6091 |
| 2023-10-09 | 25.64 | $25.69 | 4478 |
| 2023-10-06 | 25.64 | $25.61 | 10258 |
| 2023-10-05 | 25.64 | $25.45 | 12720 |
| 2023-10-04 | 25.66 | $25.46 | 5973 |
| 2023-10-03 | 25.68 | $25.34 | 3516 |
| 2023-10-02 | 25.72 | $25.55 | 8531 |
| 2023-09-29 | 25.74 | $25.56 | 12043 |
| 2023-09-28 | 25.75 | $25.58 | 12681 |
| 2023-09-27 | 25.77 | $25.45 | 4777 |
| 2023-09-26 | 25.81 | $25.49 | 40304 |
| 2023-09-25 | 25.84 | $25.66 | 20759 |
| 2023-09-22 | 25.86 | $25.58 | 5440 |
| 2023-09-21 | 25.89 | $25.60 | 8511 |
| 2023-09-20 | 25.92 | $25.84 | 10212 |
| 2023-09-19 | 25.93 | $25.93 | 5414 |
| 2023-09-18 | 25.93 | $25.95 | 9600 |
| 2023-09-15 | 25.92 | $25.93 | 11566 |
| 2023-09-14 | 25.92 | $26.09 | 7947 |
| 2023-09-13 | 25.91 | $25.96 | 3195 |
| 2023-09-12 | 25.90 | $25.95 | 8190 |
| 2023-09-11 | 25.90 | $25.99 | 1254 |
| 2023-09-08 | 25.89 | $25.92 | 5212 |
| 2023-09-07 | 25.88 | $25.90 | 4865 |
| 2023-09-06 | 25.88 | $25.95 | 12535 |
| 2023-09-05 | 25.87 | $26.03 | 6541 |
| 2023-09-01 | 25.86 | $26.03 | 4086 |
| 2023-08-31 | 25.84 | $26.01 | 4184 |
| 2023-08-30 | 25.82 | $26.02 | 5235 |
| 2023-08-29 | 25.80 | $25.96 | 6311 |
| 2023-08-28 | 25.78 | $25.81 | 5314 |
| 2023-08-25 | 25.78 | $25.74 | 5445 |
| 2023-08-24 | 25.78 | $25.67 | 3374 |
| 2023-08-23 | 25.80 | $25.80 | 7529 |
| 2023-08-22 | 25.80 | $25.69 | 3216 |
| 2023-08-21 | 25.81 | $25.71 | 5295 |
| 2023-08-18 | 25.82 | $25.63 | 5981 |
| 2023-08-17 | 25.84 | $25.63 | 3030 |
| 2023-08-16 | 25.86 | $25.71 | 7824 |
| 2023-08-15 | 25.87 | $25.78 | 3600 |
| 2023-08-14 | 25.88 | $25.88 | 4032 |
| 2023-08-11 | 25.88 | $25.84 | 5555 |
| 2023-08-10 | 25.89 | $25.84 | 3600 |
| 2023-08-09 | 25.89 | $25.84 | 7241 |
| 2023-08-08 | 25.90 | $25.90 | 3690 |
| 2023-08-07 | 25.90 | $25.94 | 3190 |
| 2023-08-04 | 25.90 | $25.84 | 5405 |
| 2023-08-03 | 25.90 | $25.89 | 6485 |
| 2023-08-02 | 25.90 | $25.90 | 6731 |
| 2023-08-01 | 25.90 | $26.07 | 37902 |
| 2023-07-31 | 25.89 | $26.00 | 34530 |
| 2023-07-28 | 25.87 | $26.05 | 14830 |
| 2023-07-27 | 25.85 | $25.95 | 2022 |
| 2023-07-26 | 25.85 | $26.01 | 7073 |
| 2023-07-25 | 25.83 | $26.02 | 6330 |
| 2023-07-24 | 25.81 | $25.99 | 4914 |
| 2023-07-21 | 25.79 | $25.95 | 4892 |
| 2023-07-20 | 25.77 | $25.95 | 8017 |
| 2023-07-19 | 25.75 | $26.01 | 12805 |
| 2023-07-18 | 25.73 | $26.00 | 4981 |
| 2023-07-17 | 25.70 | $25.95 | 11824 |
| 2023-07-14 | 25.67 | $25.92 | 6640 |
| 2023-07-13 | 25.64 | $25.91 | 7713 |
| 2023-07-12 | 25.62 | $25.82 | 5427 |
| 2023-07-11 | 25.59 | $25.75 | 4231 |
| 2023-07-10 | 25.58 | $25.67 | 4722 |
| 2023-07-07 | 25.57 | $25.65 | 3542 |
| 2023-07-06 | 25.56 | $25.64 | 8388 |
| 2023-07-05 | 25.55 | $25.72 | 3887 |
| 2023-07-03 | 25.53 | $25.76 | 13064 |
| 2023-06-30 | 25.51 | $25.76 | 11257 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.37
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.45
Average
30.02
Maximum
34.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.37 | $34.19 | 28719 |
| 2026-07-22 | 34.38 | $34.40 | 47400 |
| 2026-07-21 | 34.37 | $34.39 | 30200 |
| 2026-07-20 | 34.36 | $34.29 | 32900 |
| 2026-07-17 | 34.37 | $34.34 | 12300 |
| 2026-07-16 | 34.36 | $34.44 | 18900 |
| 2026-07-15 | 34.35 | $34.52 | 16001 |
| 2026-07-14 | 34.33 | $34.46 | 31300 |
| 2026-07-13 | 34.31 | $34.38 | 27326 |
| 2026-07-10 | 34.30 | $34.49 | 41835 |
| 2026-07-09 | 34.28 | $34.40 | 42711 |
| 2026-07-08 | 34.26 | $34.29 | 23700 |
| 2026-07-07 | 34.25 | $34.32 | 128300 |
| 2026-07-06 | 34.24 | $34.43 | 30900 |
| 2026-07-02 | 34.22 | $34.31 | 29500 |
| 2026-07-01 | 34.21 | $34.33 | 66105 |
| 2026-06-30 | 34.20 | $34.39 | 46600 |
| 2026-06-29 | 34.18 | $34.24 | 77042 |
| 2026-06-26 | 34.18 | $34.09 | 42200 |
| 2026-06-25 | 34.19 | $34.07 | 57946 |
| 2026-06-24 | 34.21 | $34.05 | 67500 |
| 2026-06-23 | 34.23 | $34.08 | 38200 |
| 2026-06-22 | 34.25 | $34.28 | 59521 |
| 2026-06-18 | 34.26 | $34.34 | 74141 |
| 2026-06-17 | 34.25 | $34.15 | 79242 |
| 2026-06-16 | 34.27 | $34.37 | 53600 |
| 2026-06-15 | 34.26 | $34.40 | 117533 |
| 2026-06-12 | 34.25 | $34.20 | 77712 |
| 2026-06-11 | 34.26 | $34.11 | 23436 |
| 2026-06-10 | 34.28 | $33.84 | 63600 |
| 2026-06-09 | 34.33 | $34.05 | 266400 |
| 2026-06-08 | 34.36 | $34.11 | 21507 |
| 2026-06-05 | 34.39 | $34.09 | 103410 |
| 2026-06-04 | 34.42 | $34.49 | 38500 |
| 2026-06-03 | 34.41 | $34.44 | 6.9M |
| 2026-06-02 | 34.40 | $34.51 | 67600 |
| 2026-06-01 | 34.39 | $34.49 | 889700 |
| 2026-05-29 | 34.37 | $34.42 | 218136 |
| 2026-05-28 | 34.37 | $34.40 | 195300 |
| 2026-05-27 | 34.36 | $34.39 | 17312 |
| 2026-05-26 | 34.35 | $34.42 | 13500 |
| 2026-05-22 | 34.34 | $34.39 | 5300 |
| 2026-05-21 | 34.34 | $34.38 | 45000 |
| 2026-05-20 | 34.33 | $34.36 | 1000 |
| 2026-05-19 | 34.32 | $34.36 | 5300 |
| 2026-05-18 | 34.31 | $34.36 | 1526 |
| 2026-05-15 | 34.30 | $34.35 | 1600 |
| 2026-05-14 | 34.29 | $34.37 | 922 |
| 2026-05-13 | 34.28 | $34.35 | 600 |
| 2026-05-12 | 34.27 | $34.35 | 1600 |
| 2026-05-11 | 34.26 | $34.34 | 400 |
| 2026-05-08 | 34.24 | $34.34 | 1200 |
| 2026-05-07 | 34.23 | $34.32 | 5298 |
| 2026-05-06 | 34.21 | $34.31 | 5298 |
| 2026-05-05 | 34.19 | $34.28 | 5300 |
| 2026-05-04 | 34.17 | $34.26 | 533 |
| 2026-05-01 | 34.15 | $34.28 | 102 |
| 2026-04-30 | 34.13 | $34.24 | 100 |
| 2026-04-29 | 34.10 | $34.21 | 100 |
| 2026-04-28 | 34.08 | $34.23 | 2997 |
| 2026-04-27 | 34.04 | $34.22 | 2997 |
| 2026-04-24 | 34.00 | $34.18 | 3000 |
| 2026-04-23 | 33.96 | $34.15 | 1077 |
| 2026-04-22 | 33.92 | $34.18 | 1100 |
| 2026-04-21 | 33.87 | $34.13 | 100 |
| 2026-04-20 | 33.83 | $34.15 | 100 |
| 2026-04-17 | 33.77 | $34.17 | 100 |
| 2026-04-16 | 33.71 | $34.10 | 115 |
| 2026-04-15 | 33.66 | $34.09 | 115 |
| 2026-04-14 | 33.60 | $34.06 | 1245 |
| 2026-04-13 | 33.55 | $33.96 | 1615 |
| 2026-04-10 | 33.50 | $33.91 | 397 |
| 2026-04-09 | 33.45 | $33.90 | 400 |
| 2026-04-08 | 33.40 | $33.82 | 668 |
| 2026-04-07 | 33.36 | $33.51 | 700 |
| 2026-04-06 | 33.35 | $33.53 | 333 |
| 2026-04-02 | 33.34 | $33.47 | 2310 |
| 2026-04-01 | 33.33 | $33.46 | 514 |
| 2026-03-31 | 33.32 | $33.35 | 5900 |
| 2026-03-30 | 33.33 | $32.94 | 1000 |
| 2026-03-27 | 33.38 | $32.99 | 135 |
| 2026-03-26 | 33.42 | $33.21 | 135 |
| 2026-03-25 | 33.45 | $33.43 | 141 |
| 2026-03-24 | 33.46 | $33.35 | 141 |
| 2026-03-23 | 33.48 | $33.42 | 435 |
| 2026-03-20 | 33.49 | $33.20 | 435 |
| 2026-03-19 | 33.53 | $33.42 | 17800 |
| 2026-03-18 | 33.54 | $33.44 | 119 |
| 2026-03-17 | 33.55 | $33.58 | 8110 |
| 2026-03-16 | 33.55 | $33.51 | 8110 |
| 2026-03-13 | 33.56 | $33.37 | 2092 |
| 2026-03-12 | 33.58 | $33.43 | 2100 |
| 2026-03-11 | 33.60 | $33.57 | 400 |
| 2026-03-10 | 33.60 | $33.56 | 1829 |
| 2026-03-09 | 33.60 | $33.57 | 3028 |
| 2026-03-06 | 33.61 | $33.45 | 1223 |
| 2026-03-05 | 33.62 | $33.61 | 1230 |
| 2026-03-04 | 33.62 | $33.67 | 3318 |
| 2026-03-03 | 33.62 | $33.56 | 3318 |
| 2026-03-02 | 33.62 | $33.62 | 2515 |
| 2026-02-27 | 33.62 | $33.66 | 1839 |
| 2026-02-26 | 33.61 | $33.72 | 3549 |
| 2026-02-25 | 33.60 | $33.70 | 625 |
| 2026-02-24 | 33.59 | $33.63 | 8597 |
| 2026-02-23 | 33.58 | $33.56 | 8600 |
| 2026-02-20 | 33.58 | $33.64 | 68681 |
| 2026-02-19 | 33.58 | $33.58 | 68700 |
| 2026-02-18 | 33.58 | $33.62 | 9302 |
| 2026-02-17 | 33.57 | $33.57 | 9302 |
| 2026-02-13 | 33.57 | $33.54 | 3800 |
| 2026-02-12 | 33.57 | $33.53 | 500 |
| 2026-02-11 | 33.57 | $33.64 | 127 |
| 2026-02-10 | 33.56 | $33.64 | 600 |
| 2026-02-09 | 33.55 | $33.61 | 2300 |
| 2026-02-06 | 33.55 | $33.61 | 2800 |
| 2026-02-05 | 33.54 | $33.44 | 914 |
| 2026-02-04 | 33.55 | $33.53 | 2238 |
| 2026-02-03 | 33.55 | $33.57 | 1716 |
| 2026-02-02 | 33.54 | $33.62 | 18000 |
| 2026-01-30 | 33.53 | $33.56 | 2135 |
| 2026-01-29 | 33.52 | $33.54 | 3200 |
| 2026-01-28 | 33.52 | $33.58 | 3607 |
| 2026-01-27 | 33.51 | $33.60 | 2218 |
| 2026-01-26 | 33.50 | $33.57 | 2200 |
| 2026-01-23 | 33.49 | $33.55 | 2000 |
| 2026-01-22 | 33.48 | $33.54 | 5211 |
| 2026-01-21 | 33.47 | $33.50 | 1132 |
| 2026-01-20 | 33.47 | $33.38 | 405 |
| 2026-01-16 | 33.47 | $33.53 | 500 |
| 2026-01-15 | 33.46 | $33.53 | 1449 |
| 2026-01-14 | 33.45 | $33.48 | 218 |
| 2026-01-13 | 33.44 | $33.52 | 300 |
| 2026-01-12 | 33.42 | $33.53 | 1534 |
| 2026-01-09 | 33.41 | $33.53 | 3401 |
| 2026-01-08 | 33.39 | $33.45 | 200 |
| 2026-01-07 | 33.38 | $33.48 | 1600 |
| 2026-01-06 | 33.36 | $33.47 | 4124 |
| 2026-01-05 | 33.34 | $33.43 | 600 |
| 2026-01-02 | 33.33 | $33.38 | 4112 |
| 2025-12-31 | 33.32 | $33.39 | 614 |
| 2025-12-30 | 33.31 | $33.43 | 1733 |
| 2025-12-29 | 33.29 | $33.42 | 2600 |
| 2025-12-26 | 33.27 | $33.41 | 600 |
| 2025-12-24 | 33.25 | $33.40 | 100 |
| 2025-12-23 | 33.23 | $33.38 | 1808 |
| 2025-12-22 | 33.21 | $33.37 | 200 |
| 2025-12-19 | 33.19 | $33.30 | 570 |
| 2025-12-18 | 33.17 | $33.21 | 2049 |
| 2025-12-17 | 33.16 | $33.15 | 2100 |
| 2025-12-16 | 33.15 | $33.21 | 349 |
| 2025-12-15 | 33.14 | $33.22 | 2014 |
| 2025-12-12 | 33.12 | $33.20 | 209 |
| 2025-12-11 | 33.10 | $33.26 | 812 |
| 2025-12-10 | 33.08 | $33.21 | 3817 |
| 2025-12-09 | 33.06 | $33.18 | 221 |
| 2025-12-08 | 33.04 | $33.18 | 3058 |
| 2025-12-05 | 33.02 | $33.20 | 3100 |
| 2025-12-04 | 33.00 | $33.16 | 310 |
| 2025-12-03 | 32.98 | $33.15 | 5033 |
| 2025-12-02 | 32.96 | $33.12 | 939 |
| 2025-12-01 | 32.94 | $33.11 | 900 |
| 2025-11-28 | 32.92 | $33.08 | 1773 |
| 2025-11-26 | 32.90 | $33.07 | 1800 |
| 2025-11-25 | 32.89 | $33.01 | 1300 |
| 2025-11-24 | 32.88 | $32.94 | 4844 |
| 2025-11-21 | 32.88 | $32.77 | 1700 |
| 2025-11-20 | 32.90 | $32.67 | 843 |
| 2025-11-19 | 32.92 | $32.81 | 300 |
| 2025-11-18 | 32.93 | $32.79 | 4900 |
| 2025-11-17 | 32.95 | $32.84 | 324 |
| 2025-11-14 | 32.96 | $32.92 | 123 |
| 2025-11-13 | 32.97 | $32.89 | 622 |
| 2025-11-12 | 32.97 | $33.04 | 622 |
| 2025-11-11 | 32.96 | $33.02 | 306 |
| 2025-11-10 | 32.95 | $33.03 | 1702 |
| 2025-11-07 | 32.94 | $32.91 | 904 |
| 2025-11-06 | 32.94 | $32.88 | 904 |
| 2025-11-05 | 32.94 | $32.96 | 500 |
| 2025-11-04 | 32.93 | $32.90 | 3000 |
| 2025-11-03 | 32.93 | $32.96 | 4500 |
| 2025-10-31 | 32.92 | $32.98 | 2801 |
| 2025-10-30 | 32.91 | $32.97 | 1100 |
| 2025-10-29 | 32.90 | $33.02 | 3533 |
| 2025-10-28 | 32.88 | $33.05 | 800 |
| 2025-10-27 | 32.86 | $33.04 | 3300 |
| 2025-10-24 | 32.84 | $32.99 | 3100 |
| 2025-10-23 | 32.83 | $32.94 | 5926 |
| 2025-10-22 | 32.81 | $32.89 | 1899 |
| 2025-10-21 | 32.80 | $32.92 | 1900 |
| 2025-10-20 | 32.79 | $32.90 | 710 |
| 2025-10-17 | 32.78 | $32.81 | 700 |
| 2025-10-16 | 32.78 | $32.70 | 4900 |
| 2025-10-15 | 32.78 | $32.75 | 12706 |
| 2025-10-14 | 32.79 | $32.76 | 416 |
| 2025-10-13 | 32.79 | $32.74 | 400 |
| 2025-10-10 | 32.79 | $32.64 | 2500 |
| 2025-10-09 | 32.80 | $32.85 | 3091 |
| 2025-10-08 | 32.79 | $32.87 | 3100 |
| 2025-10-07 | 32.78 | $32.83 | 927 |
| 2025-10-06 | 32.77 | $32.86 | 23145 |
| 2025-10-03 | 32.76 | $32.85 | 23145 |
| 2025-10-02 | 32.74 | $32.84 | 342 |
| 2025-10-01 | 32.73 | $32.84 | 4500 |
| 2025-09-30 | 32.71 | $32.78 | 906 |
| 2025-09-29 | 32.70 | $32.76 | 1100 |
| 2025-09-26 | 32.69 | $32.75 | 2200 |
| 2025-09-25 | 32.68 | $32.69 | 138 |
| 2025-09-24 | 32.67 | $32.71 | 163 |
| 2025-09-23 | 32.66 | $32.73 | 500 |
| 2025-09-22 | 32.65 | $32.77 | 384 |
| 2025-09-19 | 32.63 | $32.75 | 400 |
| 2025-09-18 | 32.61 | $32.73 | 1922 |
| 2025-09-17 | 32.59 | $32.70 | 800 |
| 2025-09-16 | 32.57 | $32.70 | 400 |
| 2025-09-15 | 32.55 | $32.71 | 5038 |
| 2025-09-12 | 32.53 | $32.67 | 5038 |
| 2025-09-11 | 32.51 | $32.67 | 1800 |
| 2025-09-10 | 32.49 | $32.60 | 200 |
| 2025-09-09 | 32.47 | $32.58 | 807 |
| 2025-09-08 | 32.46 | $32.57 | 3114 |
| 2025-09-05 | 32.44 | $32.53 | 7100 |
| 2025-09-04 | 32.43 | $32.53 | 2100 |
| 2025-09-03 | 32.41 | $32.45 | 1835 |
| 2025-09-02 | 32.40 | $32.40 | 1900 |
| 2025-08-29 | 32.40 | $32.45 | 401 |
| 2025-08-28 | 32.39 | $32.51 | 400 |
| 2025-08-27 | 32.37 | $32.48 | 2600 |
| 2025-08-26 | 32.35 | $32.46 | 1029 |
| 2025-08-25 | 32.33 | $32.44 | 808 |
| 2025-08-22 | 32.31 | $32.45 | 808 |
| 2025-08-21 | 32.29 | $32.29 | 1139 |
| 2025-08-20 | 32.29 | $32.34 | 7930 |
| 2025-08-19 | 32.28 | $32.34 | 1259 |
| 2025-08-18 | 32.27 | $32.39 | 1300 |
| 2025-08-15 | 32.25 | $32.39 | 2835 |
| 2025-08-14 | 32.23 | $32.41 | 1200 |
| 2025-08-13 | 32.21 | $32.38 | 1300 |
| 2025-08-12 | 32.18 | $32.38 | 1741 |
| 2025-08-11 | 32.16 | $32.26 | 2608 |
| 2025-08-08 | 32.14 | $32.25 | 2859 |
| 2025-08-07 | 32.13 | $32.16 | 6500 |
| 2025-08-06 | 32.12 | $32.21 | 9624 |
| 2025-08-05 | 32.11 | $32.14 | 9624 |
| 2025-08-04 | 32.10 | $32.17 | 9624 |
| 2025-08-01 | 32.09 | $32.01 | 21520 |
| 2025-07-31 | 32.09 | $32.13 | 21520 |
| 2025-07-30 | 32.08 | $32.17 | 2501 |
| 2025-07-29 | 32.07 | $32.20 | 1338 |
| 2025-07-28 | 32.05 | $32.21 | 3618 |
| 2025-07-25 | 32.02 | $32.17 | 9505 |
| 2025-07-24 | 32.00 | $32.16 | 1400 |
| 2025-07-23 | 31.98 | $32.10 | 4600 |
| 2025-07-22 | 31.96 | $32.07 | 8200 |
| 2025-07-21 | 31.94 | $32.03 | 1700 |
| 2025-07-18 | 31.93 | $32.04 | 1828 |
| 2025-07-17 | 31.90 | $31.98 | 910 |
| 2025-07-16 | 31.89 | $31.97 | 1343 |
| 2025-07-15 | 31.87 | $31.95 | 838 |
| 2025-07-14 | 31.84 | $31.98 | 4747 |
| 2025-07-11 | 31.82 | $31.96 | 14300 |
| 2025-07-10 | 31.79 | $31.95 | 15219 |
| 2025-07-09 | 31.76 | $31.96 | 2506 |
| 2025-07-08 | 31.73 | $31.90 | 6100 |
| 2025-07-07 | 31.71 | $31.88 | 3235 |
| 2025-07-03 | 31.68 | $31.96 | 7523 |
| 2025-07-02 | 31.64 | $31.90 | 4200 |
| 2025-07-01 | 31.60 | $31.84 | 6636 |
| 2025-06-30 | 31.57 | $31.86 | 9742 |
| 2025-06-27 | 31.53 | $31.80 | 4344 |
| 2025-06-26 | 31.49 | $31.77 | 6868 |
| 2025-06-25 | 31.46 | $31.64 | 6900 |
| 2025-06-24 | 31.43 | $31.69 | 29848 |
| 2025-06-23 | 31.39 | $31.48 | 48600 |
| 2025-06-20 | 31.37 | $31.40 | 13946 |
| 2025-06-18 | 31.36 | $31.41 | 14500 |
| 2025-06-17 | 31.34 | $31.38 | 29300 |
| 2025-06-16 | 31.32 | $31.49 | 26432 |
| 2025-06-13 | 31.29 | $31.35 | 26500 |
| 2025-06-12 | 31.27 | $31.51 | 7600 |
| 2025-06-11 | 31.23 | $31.44 | 18500 |
| 2025-06-10 | 31.20 | $31.49 | 16528 |
| 2025-06-09 | 31.16 | $31.44 | 18900 |
| 2025-06-06 | 31.11 | $31.42 | 37706 |
| 2025-06-05 | 31.06 | $31.27 | 67700 |
| 2025-06-04 | 31.02 | $31.33 | 16900 |
| 2025-06-03 | 30.97 | $31.34 | 45200 |
| 2025-06-02 | 30.90 | $31.26 | 157100 |
| 2025-05-30 | 30.84 | $31.24 | 83800 |
| 2025-05-29 | 30.77 | $31.13 | 5249 |
| 2025-05-28 | 30.71 | $31.00 | 2202 |
| 2025-05-27 | 30.65 | $31.06 | 5849 |
| 2025-05-23 | 30.58 | $30.58 | 6704 |
| 2025-05-22 | 30.55 | $30.74 | 5630 |
| 2025-05-21 | 30.49 | $30.74 | 5300 |
| 2025-05-20 | 30.43 | $31.03 | 4300 |
| 2025-05-19 | 30.33 | $31.03 | 9200 |
| 2025-05-16 | 30.22 | $31.05 | 10100 |
| 2025-05-15 | 30.09 | $30.90 | 4500 |
| 2025-05-14 | 29.97 | $30.85 | 1600 |
| 2025-05-13 | 29.84 | $30.90 | 5700 |
| 2025-05-12 | 29.71 | $30.66 | 6900 |
| 2025-05-09 | 29.58 | $29.92 | 735 |
| 2025-05-08 | 29.52 | $29.97 | 500 |
| 2025-05-07 | 29.46 | $29.81 | 2100 |
| 2025-05-06 | 29.40 | $29.76 | 708 |
| 2025-05-05 | 29.33 | $29.91 | 203 |
| 2025-05-02 | 29.25 | $30.00 | 4010 |
| 2025-05-01 | 29.15 | $29.68 | 7341 |
| 2025-04-30 | 29.08 | $29.52 | 10600 |
| 2025-04-29 | 29.03 | $29.58 | 3500 |
| 2025-04-28 | 28.98 | $29.41 | 9714 |
| 2025-04-25 | 28.94 | $29.51 | 2900 |
| 2025-04-24 | 28.89 | $29.32 | 5800 |
| 2025-04-23 | 28.87 | $28.99 | 4600 |
| 2025-04-22 | 28.88 | $28.71 | 7900 |
| 2025-04-21 | 28.93 | $28.39 | 1.5M |
| 2025-04-17 | 29.02 | $28.75 | 6400 |
| 2025-04-16 | 29.07 | $28.74 | 3819 |
| 2025-04-15 | 29.14 | $29.07 | 5734 |
| 2025-04-14 | 29.17 | $29.14 | 7800 |
| 2025-04-11 | 29.20 | $29.06 | 4637 |
| 2025-04-10 | 29.24 | $28.76 | 18529 |
| 2025-04-09 | 29.32 | $29.26 | 35600 |
| 2025-04-08 | 29.34 | $28.03 | 31900 |
| 2025-04-07 | 29.50 | $28.15 | 17336 |
| 2025-04-04 | 29.65 | $28.20 | 15806 |
| 2025-04-03 | 29.80 | $29.08 | 10111 |
| 2025-04-02 | 29.87 | $29.93 | 7606 |
| 2025-04-01 | 29.87 | $29.80 | 6300 |
| 2025-03-31 | 29.87 | $29.73 | 3430 |
| 2025-03-28 | 29.89 | $29.63 | 2400 |
| 2025-03-27 | 29.92 | $30.00 | 5400 |
| 2025-03-26 | 29.91 | $30.03 | 4223 |
| 2025-03-25 | 29.91 | $30.21 | 16228 |
| 2025-03-24 | 29.89 | $30.20 | 8900 |
| 2025-03-21 | 29.87 | $29.88 | 8500 |
| 2025-03-20 | 29.88 | $29.85 | 8100 |
| 2025-03-19 | 29.90 | $29.91 | 8448 |
| 2025-03-18 | 29.92 | $29.71 | 11535 |
| 2025-03-17 | 29.96 | $29.92 | 8442 |
| 2025-03-14 | 29.98 | $29.78 | 4900 |
| 2025-03-13 | 30.02 | $29.40 | 7230 |
| 2025-03-12 | 30.11 | $29.67 | 13200 |
| 2025-03-11 | 30.17 | $29.59 | 9525 |
| 2025-03-10 | 30.24 | $29.68 | 8036 |
| 2025-03-07 | 30.31 | $30.07 | 10217 |
| 2025-03-06 | 30.34 | $29.97 | 8703 |
| 2025-03-05 | 30.38 | $30.23 | 9211 |
| 2025-03-04 | 30.41 | $30.06 | 7536 |
| 2025-03-03 | 30.44 | $30.17 | 23100 |
| 2025-02-28 | 30.47 | $30.40 | 7330 |
| 2025-02-27 | 30.48 | $30.25 | 5037 |
| 2025-02-26 | 30.50 | $30.41 | 3400 |
| 2025-02-25 | 30.51 | $30.41 | 7900 |
| 2025-02-24 | 30.52 | $30.43 | 5300 |
| 2025-02-21 | 30.52 | $30.51 | 4700 |
| 2025-02-20 | 30.52 | $30.64 | 9220 |
| 2025-02-19 | 30.50 | $30.65 | 12900 |
| 2025-02-18 | 30.49 | $30.58 | 10700 |
| 2025-02-14 | 30.47 | $30.58 | 2503 |
| 2025-02-13 | 30.46 | $30.57 | 3900 |
| 2025-02-12 | 30.45 | $30.49 | 8908 |
| 2025-02-11 | 30.44 | $30.50 | 11100 |
| 2025-02-10 | 30.42 | $30.48 | 11204 |
| 2025-02-07 | 30.41 | $30.46 | 4415 |
| 2025-02-06 | 30.40 | $30.49 | 18049 |
| 2025-02-05 | 30.38 | $30.44 | 6226 |
| 2025-02-04 | 30.37 | $30.42 | 6900 |
| 2025-02-03 | 30.36 | $30.36 | 17907 |
| 2025-01-31 | 30.35 | $30.44 | 6420 |
| 2025-01-30 | 30.33 | $30.45 | 7500 |
| 2025-01-29 | 30.31 | $30.42 | 16000 |
| 2025-01-28 | 30.29 | $30.45 | 4200 |
| 2025-01-27 | 30.26 | $30.34 | 4527 |
| 2025-01-24 | 30.25 | $30.48 | 23800 |
| 2025-01-23 | 30.22 | $30.48 | 14000 |
| 2025-01-22 | 30.19 | $30.45 | 2200 |
| 2025-01-21 | 30.16 | $30.40 | 4149 |
| 2025-01-17 | 30.13 | $30.32 | 7300 |
| 2025-01-16 | 30.11 | $30.24 | 11100 |
| 2025-01-15 | 30.09 | $30.23 | 3300 |
| 2025-01-14 | 30.08 | $30.01 | 8247 |
| 2025-01-13 | 30.09 | $30.02 | 1623 |
| 2025-01-10 | 30.10 | $29.99 | 10738 |
| 2025-01-08 | 30.11 | $30.13 | 10205 |
| 2025-01-07 | 30.11 | $30.09 | 12316 |
| 2025-01-06 | 30.12 | $30.20 | 7006 |
| 2025-01-03 | 30.11 | $30.16 | 14000 |
| 2025-01-02 | 30.11 | $30.00 | 13200 |
| 2024-12-31 | 30.12 | $30.03 | 12100 |
| 2024-12-30 | 30.13 | $30.09 | 4330 |
| 2024-12-27 | 30.14 | $30.17 | 2900 |
| 2024-12-26 | 30.13 | $30.20 | 2000 |
| 2024-12-24 | 30.13 | $30.21 | 1111 |
| 2024-12-23 | 30.12 | $30.13 | 8700 |
| 2024-12-20 | 30.12 | $30.00 | 4500 |
| 2024-12-19 | 30.13 | $29.89 | 36132 |
| 2024-12-18 | 30.15 | $29.94 | 14100 |
| 2024-12-17 | 30.17 | $30.20 | 13413 |
| 2024-12-16 | 30.16 | $30.23 | 4408 |
| 2024-12-13 | 30.15 | $30.20 | 1420 |
| 2024-12-12 | 30.14 | $30.19 | 2337 |
| 2024-12-11 | 30.13 | $30.22 | 7400 |
| 2024-12-10 | 30.11 | $30.16 | 6403 |
| 2024-12-09 | 30.10 | $30.18 | 5206 |
| 2024-12-06 | 30.08 | $30.19 | 10700 |
| 2024-12-05 | 30.07 | $30.19 | 2005 |
| 2024-12-04 | 30.05 | $30.20 | 9200 |
| 2024-12-03 | 30.03 | $30.16 | 3612 |
| 2024-12-02 | 30.01 | $30.16 | 13719 |
| 2024-11-29 | 29.99 | $30.14 | 3308 |
| 2024-11-27 | 29.96 | $30.08 | 9200 |
| 2024-11-26 | 29.95 | $30.11 | 5900 |
| 2024-11-25 | 29.92 | $30.02 | 10127 |
| 2024-11-22 | 29.90 | $30.01 | 1.4M |
| 2024-11-21 | 29.89 | $30.00 | 14237 |
| 2024-11-20 | 29.87 | $29.92 | 1844 |
| 2024-11-19 | 29.86 | $29.89 | 5511 |
| 2024-11-18 | 29.85 | $29.90 | 24800 |
| 2024-11-15 | 29.83 | $29.84 | 10500 |
| 2024-11-14 | 29.83 | $29.97 | 2200 |
| 2024-11-13 | 29.81 | $30.02 | 2504 |
| 2024-11-12 | 29.78 | $29.96 | 2600 |
| 2024-11-11 | 29.76 | $29.99 | 3500 |
| 2024-11-08 | 29.73 | $29.98 | 3500 |
| 2024-11-07 | 29.70 | $29.97 | 1248 |
| 2024-11-06 | 29.67 | $29.92 | 6100 |
| 2024-11-05 | 29.64 | $29.60 | 828 |
| 2024-11-04 | 29.65 | $29.53 | 3631 |
| 2024-11-01 | 29.66 | $29.55 | 7400 |
| 2024-10-31 | 29.67 | $29.56 | 237 |
| 2024-10-30 | 29.67 | $29.70 | 3900 |
| 2024-10-29 | 29.66 | $29.75 | 2000 |
| 2024-10-28 | 29.65 | $29.74 | 1100 |
| 2024-10-25 | 29.63 | $29.73 | 12045 |
| 2024-10-24 | 29.62 | $29.65 | 1025 |
| 2024-10-23 | 29.61 | $29.63 | 1743 |
| 2024-10-22 | 29.60 | $29.71 | 5922 |
| 2024-10-21 | 29.59 | $29.70 | 14000 |
| 2024-10-18 | 29.57 | $29.71 | 2508 |
| 2024-10-17 | 29.55 | $29.66 | 2159 |
| 2024-10-16 | 29.54 | $29.65 | 1400 |
| 2024-10-15 | 29.52 | $29.61 | 2049 |
| 2024-10-14 | 29.51 | $29.66 | 10417 |
| 2024-10-11 | 29.49 | $29.60 | 705 |
| 2024-10-10 | 29.48 | $29.57 | 2400 |
| 2024-10-09 | 29.46 | $29.55 | 2801 |
| 2024-10-08 | 29.45 | $29.49 | 11900 |
| 2024-10-07 | 29.43 | $29.41 | 555 |
| 2024-10-04 | 29.43 | $29.53 | 2600 |
| 2024-10-03 | 29.40 | $29.41 | 74800 |
| 2024-10-02 | 29.39 | $29.43 | 8253 |
| 2024-10-01 | 29.37 | $29.43 | 17200 |
| 2024-09-30 | 29.35 | $29.59 | 19743 |
| 2024-09-27 | 29.32 | $29.47 | 19500 |
| 2024-09-26 | 29.29 | $29.49 | 50700 |
| 2024-09-25 | 29.26 | $29.47 | 1719 |
| 2024-09-24 | 29.23 | $29.55 | 14500 |
| 2024-09-23 | 29.19 | $29.45 | 2841 |
| 2024-09-20 | 29.16 | $29.42 | 2100 |
| 2024-09-19 | 29.13 | $29.43 | 2812 |
| 2024-09-18 | 29.10 | $29.25 | 800 |
| 2024-09-17 | 29.08 | $29.27 | 900 |
| 2024-09-16 | 29.07 | $29.25 | 9600 |
| 2024-09-13 | 29.05 | $29.22 | 5300 |
| 2024-09-12 | 29.03 | $29.15 | 4362 |
| 2024-09-11 | 29.02 | $29.07 | 2199 |
| 2024-09-10 | 29.01 | $28.96 | 1230 |
| 2024-09-09 | 29.02 | $28.88 | 1526 |
| 2024-09-06 | 29.03 | $28.74 | 2200 |
| 2024-09-05 | 29.05 | $28.92 | 9106 |
| 2024-09-04 | 29.04 | $28.98 | 5600 |
| 2024-09-03 | 29.03 | $28.97 | 6.1M |
| 2024-08-30 | 29.02 | $29.23 | 14647 |
| 2024-08-29 | 28.98 | $29.10 | 15100 |
| 2024-08-28 | 28.95 | $29.10 | 54848 |
| 2024-08-27 | 28.91 | $29.20 | 55800 |
| 2024-08-26 | 28.87 | $29.19 | 24900 |
| 2024-08-23 | 28.82 | $29.20 | 25919 |
| 2024-08-22 | 28.77 | $29.05 | 20729 |
| 2024-08-21 | 28.73 | $29.12 | 29406 |
| 2024-08-20 | 28.68 | $29.09 | 13600 |
| 2024-08-19 | 28.64 | $29.08 | 25635 |
| 2024-08-16 | 28.59 | $28.98 | 21745 |
| 2024-08-15 | 28.55 | $28.94 | 20600 |
| 2024-08-14 | 28.51 | $28.78 | 17449 |
| 2024-08-13 | 28.49 | $28.71 | 16500 |
| 2024-08-12 | 28.48 | $28.51 | 68700 |
| 2024-08-09 | 28.49 | $28.49 | 58744 |
| 2024-08-08 | 28.51 | $28.40 | 23041 |
| 2024-08-07 | 28.53 | $28.11 | 25700 |
| 2024-08-06 | 28.59 | $28.23 | 15748 |
| 2024-08-05 | 28.63 | $28.00 | 25805 |
| 2024-08-02 | 28.71 | $28.42 | 24306 |
| 2024-08-01 | 28.74 | $28.64 | 21208 |
| 2024-07-31 | 28.76 | $28.83 | 69300 |
| 2024-07-30 | 28.75 | $28.65 | 35800 |
| 2024-07-29 | 28.76 | $28.68 | 181320 |
| 2024-07-26 | 28.77 | $28.65 | 14311 |
| 2024-07-25 | 28.79 | $28.53 | 12541 |
| 2024-07-24 | 28.81 | $28.56 | 24821 |
| 2024-07-23 | 28.83 | $28.78 | 146300 |
| 2024-07-22 | 28.83 | $28.85 | 15586 |
| 2024-07-19 | 28.82 | $28.72 | 6044 |
| 2024-07-18 | 28.83 | $28.79 | 18422 |
| 2024-07-17 | 28.82 | $28.88 | 18780 |
| 2024-07-16 | 28.81 | $29.03 | 20416 |
| 2024-07-15 | 28.78 | $28.97 | 28267 |
| 2024-07-12 | 28.75 | $28.94 | 14261 |
| 2024-07-11 | 28.72 | $28.86 | 19401 |
| 2024-07-10 | 28.70 | $28.93 | 23203 |
| 2024-07-09 | 28.67 | $28.82 | 39418 |
| 2024-07-08 | 28.64 | $28.79 | 30819 |
| 2024-07-05 | 28.62 | $28.82 | 21181 |
| 2024-07-03 | 28.59 | $28.77 | 19073 |
| 2024-07-02 | 28.57 | $28.71 | 18374 |
| 2024-07-01 | 28.55 | $28.63 | 20730 |
| 2024-06-28 | 28.53 | $28.59 | 135304 |
| 2024-06-27 | 28.51 | $28.60 | 27963 |
| 2024-06-26 | 28.49 | $28.64 | 39949 |
| 2024-06-25 | 28.47 | $28.61 | 28130 |
| 2024-06-24 | 28.44 | $28.53 | 25850 |
| 2024-06-21 | 28.42 | $28.56 | 47520 |
| 2024-06-20 | 28.40 | $28.57 | 87962 |
| 2024-06-18 | 28.37 | $28.62 | 237601 |
| 2024-06-17 | 28.33 | $28.58 | 157518 |
| 2024-06-14 | 28.30 | $28.49 | 44015 |
| 2024-06-13 | 28.27 | $28.49 | 81448 |
| 2024-06-12 | 28.24 | $28.48 | 84528 |
| 2024-06-11 | 28.21 | $28.32 | 70178 |
| 2024-06-10 | 28.19 | $28.41 | 112351 |
| 2024-06-07 | 28.17 | $28.30 | 67672 |
| 2024-06-06 | 28.15 | $28.39 | 6.1M |
| 2024-06-05 | 28.12 | $28.30 | 108130 |
| 2024-06-04 | 28.10 | $28.16 | 169186 |
| 2024-06-03 | 28.09 | $28.13 | 310304 |
| 2024-05-31 | 28.08 | $28.14 | 259857 |
| 2024-05-30 | 28.07 | $28.12 | 198812 |
| 2024-05-29 | 28.06 | $28.11 | 20559 |
| 2024-05-28 | 28.06 | $28.11 | 35248 |
| 2024-05-24 | 28.05 | $28.11 | 1333 |
| 2024-05-23 | 28.04 | $28.10 | 425 |
| 2024-05-21 | 28.03 | $28.08 | 1773 |
| 2024-05-20 | 28.02 | $28.08 | 9054 |
| 2024-05-16 | 28.01 | $28.06 | 8409 |
| 2024-05-15 | 28.00 | $28.05 | 6 |
| 2024-05-14 | 27.99 | $28.05 | 430 |
| 2024-05-13 | 27.98 | $28.05 | 441 |
| 2024-05-10 | 27.97 | $28.04 | 408 |
| 2024-05-09 | 27.95 | $28.03 | 150 |
| 2024-05-08 | 27.94 | $28.02 | 3440 |
| 2024-05-07 | 27.93 | $28.01 | 2524 |
| 2024-05-06 | 27.92 | $28.01 | 1977 |
| 2024-05-03 | 27.90 | $28.00 | 83 |
| 2024-05-02 | 27.89 | $27.96 | 800 |
| 2024-05-01 | 27.88 | $27.94 | 125 |
| 2024-04-30 | 27.87 | $27.94 | 1179 |
| 2024-04-29 | 27.87 | $27.96 | 1272 |
| 2024-04-26 | 27.86 | $27.94 | 414 |
| 2024-04-25 | 27.85 | $27.90 | 95 |
| 2024-04-24 | 27.84 | $27.91 | 65 |
| 2024-04-23 | 27.83 | $27.91 | 1294 |
| 2024-04-22 | 27.82 | $27.85 | 77 |
| 2024-04-19 | 27.82 | $27.77 | 188 |
| 2024-04-18 | 27.83 | $27.80 | 1 |
| 2024-04-17 | 27.83 | $27.81 | 1573 |
| 2024-04-16 | 27.83 | $27.82 | 150 |
| 2024-04-15 | 27.83 | $27.79 | 555 |
| 2024-04-12 | 27.83 | $27.83 | 526 |
| 2024-04-11 | 27.83 | $27.87 | 35 |
| 2024-04-10 | 27.82 | $27.85 | 190 |
| 2024-04-09 | 27.82 | $27.85 | 455 |
| 2024-04-08 | 27.81 | $27.85 | 171 |
| 2024-04-05 | 27.81 | $27.84 | 404 |
| 2024-04-04 | 27.80 | $27.81 | 510 |
| 2024-04-03 | 27.80 | $27.83 | 2199 |
| 2024-04-02 | 27.79 | $27.83 | 342 |
| 2024-04-01 | 27.78 | $27.84 | 7780 |
| 2024-03-28 | 27.77 | $27.84 | 25502 |
| 2024-03-27 | 27.76 | $27.83 | 65 |
| 2024-03-26 | 27.75 | $27.81 | 233 |
| 2024-03-25 | 27.74 | $27.81 | 10 |
| 2024-03-22 | 27.73 | $27.81 | 356 |
| 2024-03-21 | 27.72 | $27.80 | 122 |
| 2024-03-20 | 27.70 | $27.78 | 13193 |
| 2024-03-19 | 27.69 | $27.76 | 1374 |
| 2024-03-18 | 27.68 | $27.74 | 556 |
| 2024-03-15 | 27.67 | $27.72 | 1083 |
| 2024-03-14 | 27.66 | $27.73 | 6312 |
| 2024-03-13 | 27.65 | $27.73 | 72 |
| 2024-03-11 | 27.63 | $27.69 | 1189 |
| 2024-03-08 | 27.62 | $27.68 | 158 |
| 2024-03-07 | 27.61 | $27.69 | 1726 |
| 2024-03-06 | 27.60 | $27.67 | 365 |
| 2024-03-05 | 27.59 | $27.64 | 50 |
| 2024-03-04 | 27.58 | $27.68 | 9 |
| 2024-03-01 | 27.57 | $27.68 | 1990 |
| 2024-02-29 | 27.55 | $27.65 | 7104 |
| 2024-02-27 | 27.53 | $27.63 | 367 |
| 2024-02-26 | 27.52 | $27.62 | — |
| 2024-02-23 | 27.50 | $27.62 | 1013 |
| 2024-02-22 | 27.49 | $27.60 | 200 |
| 2024-02-21 | 27.47 | $27.51 | 2548 |
| 2024-02-20 | 27.46 | $27.50 | 1174 |
| 2024-02-16 | 27.45 | $27.53 | 575 |
| 2024-02-15 | 27.44 | $27.53 | 14150 |
| 2024-02-14 | 27.43 | $27.50 | 3301 |
| 2024-02-13 | 27.41 | $27.43 | 10132 |
| 2024-02-12 | 27.40 | $27.51 | 1.0M |
| 2024-02-09 | 27.38 | $27.51 | 11636 |
| 2024-02-08 | 27.36 | $27.49 | 2363 |
| 2024-02-07 | 27.34 | $27.48 | 4027 |
| 2024-02-06 | 27.32 | $27.44 | 5714 |
| 2024-02-05 | 27.30 | $27.43 | 2640 |
| 2024-02-02 | 27.28 | $27.42 | 3916 |
| 2024-02-01 | 27.26 | $27.35 | 1521 |
| 2024-01-31 | 27.24 | $27.30 | 2916 |
| 2024-01-30 | 27.22 | $27.38 | 3697 |
| 2024-01-29 | 27.20 | $27.37 | 11861 |
| 2024-01-26 | 27.18 | $27.33 | 2864 |
| 2024-01-25 | 27.15 | $27.33 | 14198 |
| 2024-01-24 | 27.13 | $27.30 | 7359 |
| 2024-01-23 | 27.11 | $27.30 | 2618 |
| 2024-01-22 | 27.08 | $27.26 | 9110 |
| 2024-01-19 | 27.06 | $27.24 | 1356 |
| 2024-01-18 | 27.04 | $27.10 | 8194 |
| 2024-01-17 | 27.03 | $27.05 | 1336 |
| 2024-01-16 | 27.02 | $27.09 | 4367 |
| 2024-01-12 | 27.01 | $27.16 | 13276 |
| 2024-01-11 | 26.99 | $27.08 | 9485 |
| 2024-01-10 | 26.98 | $27.07 | 15688 |
| 2024-01-09 | 26.96 | $27.05 | 5892 |
| 2024-01-08 | 26.95 | $27.02 | 4214 |
| 2024-01-05 | 26.94 | $26.93 | 8104 |
| 2024-01-04 | 26.93 | $26.90 | 12052 |
| 2024-01-03 | 26.92 | $26.94 | 13426 |
| 2024-01-02 | 26.91 | $26.98 | 20677 |
| 2023-12-29 | 26.90 | $27.03 | 921855 |
| 2023-12-28 | 26.87 | $27.03 | 13445 |
| 2023-12-27 | 26.84 | $27.02 | 9597 |
| 2023-12-26 | 26.82 | $27.00 | 1197 |
| 2023-12-22 | 26.79 | $26.92 | 48681 |
| 2023-12-21 | 26.76 | $26.92 | 11807 |
| 2023-12-20 | 26.74 | $26.85 | 36107 |
| 2023-12-19 | 26.71 | $26.95 | 13130 |
| 2023-12-18 | 26.68 | $26.93 | 12370 |
| 2023-12-15 | 26.65 | $26.90 | 13919 |
| 2023-12-14 | 26.61 | $26.88 | 18534 |
| 2023-12-13 | 26.58 | $26.85 | 15382 |
| 2023-12-12 | 26.54 | $26.72 | 14308 |
| 2023-12-11 | 26.52 | $26.67 | 3450 |
| 2023-12-08 | 26.49 | $26.62 | 9216 |
| 2023-12-07 | 26.47 | $26.57 | 3730 |
| 2023-12-06 | 26.45 | $26.48 | 7185 |
| 2023-12-05 | 26.43 | $26.53 | 4992 |
| 2023-12-04 | 26.41 | $26.54 | 4295 |
| 2023-12-01 | 26.38 | $26.59 | 5971 |
| 2023-11-30 | 26.34 | $26.52 | 8751 |
| 2023-11-29 | 26.31 | $26.47 | 8077 |
| 2023-11-28 | 26.28 | $26.48 | 14177 |
| 2023-11-27 | 26.23 | $26.47 | 6494 |
| 2023-11-24 | 26.19 | $26.45 | 1393 |
| 2023-11-22 | 26.14 | $26.46 | 10228 |
| 2023-11-21 | 26.08 | $26.41 | 6411 |
| 2023-11-20 | 26.02 | $26.43 | 13911 |
| 2023-11-17 | 25.96 | $26.34 | 9259 |
| 2023-11-16 | 25.90 | $26.32 | 13713 |
| 2023-11-15 | 25.83 | $26.30 | 7151 |
| 2023-11-14 | 25.77 | $26.25 | 11509 |
| 2023-11-13 | 25.71 | $26.02 | 12281 |
| 2023-11-10 | 25.67 | $26.02 | 19802 |
| 2023-11-09 | 25.63 | $25.88 | 69965 |
| 2023-11-08 | 25.60 | $25.96 | 14244 |
| 2023-11-07 | 25.57 | $25.90 | 11221 |
| 2023-11-06 | 25.54 | $25.90 | 13685 |
| 2023-11-03 | 25.50 | $25.89 | 18339 |
| 2023-11-02 | 25.47 | $25.75 | 18062 |
| 2023-11-01 | 25.45 | $25.52 | 18751 |
| 2023-10-31 | 25.45 | $25.34 | 8394 |
| 2023-10-30 | 25.47 | $25.25 | 15071 |
| 2023-10-27 | 25.50 | $25.08 | 12816 |
| 2023-10-26 | 25.54 | $25.15 | 11247 |
| 2023-10-25 | 25.58 | $25.34 | 11401 |
| 2023-10-24 | 25.61 | $25.52 | 7312 |
| 2023-10-23 | 25.62 | $25.38 | 9107 |
| 2023-10-20 | 25.64 | $25.44 | 5668 |
| 2023-10-19 | 25.65 | $25.59 | 7630 |
| 2023-10-18 | 25.66 | $25.69 | 8814 |
| 2023-10-17 | 25.65 | $25.79 | 8889 |
| 2023-10-16 | 25.63 | $25.80 | 7392 |
| 2023-10-13 | 25.62 | $25.66 | 14408 |
| 2023-10-12 | 25.62 | $25.72 | 7481 |
| 2023-10-11 | 25.61 | $25.86 | 4865 |
| 2023-10-10 | 25.59 | $25.73 | 6091 |
| 2023-10-09 | 25.59 | $25.69 | 4478 |
| 2023-10-06 | 25.59 | $25.61 | 10258 |
| 2023-10-05 | 25.60 | $25.45 | 12720 |
| 2023-10-04 | 25.63 | $25.46 | 5973 |
| 2023-10-03 | 25.66 | $25.34 | 3516 |
| 2023-10-02 | 25.70 | $25.55 | 8531 |
| 2023-09-29 | 25.73 | $25.56 | 12043 |
| 2023-09-28 | 25.75 | $25.58 | 12681 |
| 2023-09-27 | 25.78 | $25.45 | 4777 |
| 2023-09-26 | 25.82 | $25.49 | 40304 |
| 2023-09-25 | 25.86 | $25.66 | 20759 |
| 2023-09-22 | 25.88 | $25.58 | 5440 |
| 2023-09-21 | 25.92 | $25.60 | 8511 |
| 2023-09-20 | 25.95 | $25.84 | 10212 |
| 2023-09-19 | 25.95 | $25.93 | 5414 |
| 2023-09-18 | 25.95 | $25.95 | 9600 |
| 2023-09-15 | 25.95 | $25.93 | 11566 |
| 2023-09-14 | 25.94 | $26.09 | 7947 |
| 2023-09-13 | 25.92 | $25.96 | 3195 |
| 2023-09-12 | 25.91 | $25.95 | 8190 |
| 2023-09-11 | 25.90 | $25.99 | 1254 |
| 2023-09-08 | 25.88 | $25.92 | 5212 |
| 2023-09-07 | 25.87 | $25.90 | 4865 |
| 2023-09-06 | 25.87 | $25.95 | 12535 |
| 2023-09-05 | 25.86 | $26.03 | 6541 |
| 2023-09-01 | 25.84 | $26.03 | 4086 |
| 2023-08-31 | 25.81 | $26.01 | 4184 |
| 2023-08-30 | 25.80 | $26.02 | 5235 |
| 2023-08-29 | 25.77 | $25.96 | 6311 |
| 2023-08-28 | 25.76 | $25.81 | 5314 |
| 2023-08-25 | 25.76 | $25.74 | 5445 |
| 2023-08-24 | 25.77 | $25.67 | 3374 |
| 2023-08-23 | 25.79 | $25.80 | 7529 |
| 2023-08-22 | 25.79 | $25.69 | 3216 |
| 2023-08-21 | 25.81 | $25.71 | 5295 |
| 2023-08-18 | 25.83 | $25.63 | 5981 |
| 2023-08-17 | 25.85 | $25.63 | 3030 |
| 2023-08-16 | 25.88 | $25.71 | 7824 |
| 2023-08-15 | 25.90 | $25.78 | 3600 |
| 2023-08-14 | 25.92 | $25.88 | 4032 |
| 2023-08-11 | 25.92 | $25.84 | 5555 |
| 2023-08-10 | 25.93 | $25.84 | 3600 |
| 2023-08-09 | 25.94 | $25.84 | 7241 |
| 2023-08-08 | 25.95 | $25.90 | 3690 |
| 2023-08-07 | 25.96 | $25.94 | 3190 |
| 2023-08-04 | 25.96 | $25.84 | 5405 |
| 2023-08-03 | 25.97 | $25.89 | 6485 |
| 2023-08-02 | 25.97 | $25.90 | 6731 |
| 2023-08-01 | 25.97 | $26.07 | 37902 |
| 2023-07-31 | 25.95 | $26.00 | 34530 |
| 2023-07-28 | 25.94 | $26.05 | 14830 |
| 2023-07-27 | 25.92 | $25.95 | 2022 |
| 2023-07-26 | 25.91 | $26.01 | 7073 |
| 2023-07-25 | 25.89 | $26.02 | 6330 |
| 2023-07-24 | 25.87 | $25.99 | 4914 |
| 2023-07-21 | 25.85 | $25.95 | 4892 |
| 2023-07-20 | 25.83 | $25.95 | 8017 |
| 2023-07-19 | 25.80 | $26.01 | 12805 |
| 2023-07-18 | 25.78 | $26.00 | 4981 |
| 2023-07-17 | 25.75 | $25.95 | 11824 |
| 2023-07-14 | 25.72 | $25.92 | 6640 |
| 2023-07-13 | 25.69 | $25.91 | 7713 |
| 2023-07-12 | 25.67 | $25.82 | 5427 |
| 2023-07-11 | 25.65 | $25.75 | 4231 |
| 2023-07-10 | 25.63 | $25.67 | 4722 |
| 2023-07-07 | 25.62 | $25.65 | 3542 |
| 2023-07-06 | 25.61 | $25.64 | 8388 |
| 2023-07-05 | 25.60 | $25.72 | 3887 |
| 2023-07-03 | 25.59 | $25.76 | 13064 |
| 2023-06-30 | 25.56 | $25.76 | 11257 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.37
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.32
Average
30.09
Maximum
34.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.37 | $34.19 | 28719 |
| 2026-07-22 | 34.40 | $34.40 | 47400 |
| 2026-07-21 | 34.40 | $34.39 | 30200 |
| 2026-07-20 | 34.40 | $34.29 | 32900 |
| 2026-07-17 | 34.41 | $34.34 | 12300 |
| 2026-07-16 | 34.42 | $34.44 | 18900 |
| 2026-07-15 | 34.41 | $34.52 | 16001 |
| 2026-07-14 | 34.38 | $34.46 | 31300 |
| 2026-07-13 | 34.36 | $34.38 | 27326 |
| 2026-07-10 | 34.34 | $34.49 | 41835 |
| 2026-07-09 | 34.31 | $34.40 | 42711 |
| 2026-07-08 | 34.29 | $34.29 | 23700 |
| 2026-07-07 | 34.28 | $34.32 | 128300 |
| 2026-07-06 | 34.27 | $34.43 | 30900 |
| 2026-07-02 | 34.24 | $34.31 | 29500 |
| 2026-07-01 | 34.23 | $34.33 | 66105 |
| 2026-06-30 | 34.20 | $34.39 | 46600 |
| 2026-06-29 | 34.17 | $34.24 | 77042 |
| 2026-06-26 | 34.16 | $34.09 | 42200 |
| 2026-06-25 | 34.17 | $34.07 | 57946 |
| 2026-06-24 | 34.20 | $34.05 | 67500 |
| 2026-06-23 | 34.23 | $34.08 | 38200 |
| 2026-06-22 | 34.27 | $34.28 | 59521 |
| 2026-06-18 | 34.27 | $34.34 | 74141 |
| 2026-06-17 | 34.25 | $34.15 | 79242 |
| 2026-06-16 | 34.27 | $34.37 | 53600 |
| 2026-06-15 | 34.25 | $34.40 | 117533 |
| 2026-06-12 | 34.22 | $34.20 | 77712 |
| 2026-06-11 | 34.22 | $34.11 | 23436 |
| 2026-06-10 | 34.25 | $33.84 | 63600 |
| 2026-06-09 | 34.34 | $34.05 | 266400 |
| 2026-06-08 | 34.39 | $34.11 | 21507 |
| 2026-06-05 | 34.45 | $34.09 | 103410 |
| 2026-06-04 | 34.51 | $34.49 | 38500 |
| 2026-06-03 | 34.50 | $34.44 | 6.9M |
| 2026-06-02 | 34.50 | $34.51 | 67600 |
| 2026-06-01 | 34.48 | $34.49 | 889700 |
| 2026-05-29 | 34.47 | $34.42 | 218136 |
| 2026-05-28 | 34.46 | $34.40 | 195300 |
| 2026-05-27 | 34.46 | $34.39 | 17312 |
| 2026-05-26 | 34.46 | $34.42 | 13500 |
| 2026-05-22 | 34.45 | $34.39 | 5300 |
| 2026-05-21 | 34.44 | $34.38 | 45000 |
| 2026-05-20 | 34.44 | $34.36 | 1000 |
| 2026-05-19 | 34.43 | $34.36 | 5300 |
| 2026-05-18 | 34.43 | $34.36 | 1526 |
| 2026-05-15 | 34.42 | $34.35 | 1600 |
| 2026-05-14 | 34.42 | $34.37 | 922 |
| 2026-05-13 | 34.41 | $34.35 | 600 |
| 2026-05-12 | 34.40 | $34.35 | 1600 |
| 2026-05-11 | 34.38 | $34.34 | 400 |
| 2026-05-08 | 34.37 | $34.34 | 1200 |
| 2026-05-07 | 34.35 | $34.32 | 5298 |
| 2026-05-06 | 34.34 | $34.31 | 5298 |
| 2026-05-05 | 34.32 | $34.28 | 5300 |
| 2026-05-04 | 34.30 | $34.26 | 533 |
| 2026-05-01 | 34.28 | $34.28 | 102 |
| 2026-04-30 | 34.26 | $34.24 | 100 |
| 2026-04-29 | 34.24 | $34.21 | 100 |
| 2026-04-28 | 34.22 | $34.23 | 2997 |
| 2026-04-27 | 34.19 | $34.22 | 2997 |
| 2026-04-24 | 34.15 | $34.18 | 3000 |
| 2026-04-23 | 34.12 | $34.15 | 1077 |
| 2026-04-22 | 34.09 | $34.18 | 1100 |
| 2026-04-21 | 34.05 | $34.13 | 100 |
| 2026-04-20 | 34.00 | $34.15 | 100 |
| 2026-04-17 | 33.95 | $34.17 | 100 |
| 2026-04-16 | 33.88 | $34.10 | 115 |
| 2026-04-15 | 33.82 | $34.09 | 115 |
| 2026-04-14 | 33.74 | $34.06 | 1245 |
| 2026-04-13 | 33.66 | $33.96 | 1615 |
| 2026-04-10 | 33.59 | $33.91 | 397 |
| 2026-04-09 | 33.52 | $33.90 | 400 |
| 2026-04-08 | 33.43 | $33.82 | 668 |
| 2026-04-07 | 33.35 | $33.51 | 700 |
| 2026-04-06 | 33.33 | $33.53 | 333 |
| 2026-04-02 | 33.29 | $33.47 | 2310 |
| 2026-04-01 | 33.26 | $33.46 | 514 |
| 2026-03-31 | 33.23 | $33.35 | 5900 |
| 2026-03-30 | 33.22 | $32.94 | 1000 |
| 2026-03-27 | 33.29 | $32.99 | 135 |
| 2026-03-26 | 33.37 | $33.21 | 135 |
| 2026-03-25 | 33.41 | $33.43 | 141 |
| 2026-03-24 | 33.41 | $33.35 | 141 |
| 2026-03-23 | 33.43 | $33.42 | 435 |
| 2026-03-20 | 33.44 | $33.20 | 435 |
| 2026-03-19 | 33.50 | $33.42 | 17800 |
| 2026-03-18 | 33.52 | $33.44 | 119 |
| 2026-03-17 | 33.54 | $33.58 | 8110 |
| 2026-03-16 | 33.53 | $33.51 | 8110 |
| 2026-03-13 | 33.54 | $33.37 | 2092 |
| 2026-03-12 | 33.57 | $33.43 | 2100 |
| 2026-03-11 | 33.60 | $33.57 | 400 |
| 2026-03-10 | 33.61 | $33.56 | 1829 |
| 2026-03-09 | 33.61 | $33.57 | 3028 |
| 2026-03-06 | 33.62 | $33.45 | 1223 |
| 2026-03-05 | 33.65 | $33.61 | 1230 |
| 2026-03-04 | 33.66 | $33.67 | 3318 |
| 2026-03-03 | 33.65 | $33.56 | 3318 |
| 2026-03-02 | 33.66 | $33.62 | 2515 |
| 2026-02-27 | 33.67 | $33.66 | 1839 |
| 2026-02-26 | 33.66 | $33.72 | 3549 |
| 2026-02-25 | 33.64 | $33.70 | 625 |
| 2026-02-24 | 33.62 | $33.63 | 8597 |
| 2026-02-23 | 33.62 | $33.56 | 8600 |
| 2026-02-20 | 33.62 | $33.64 | 68681 |
| 2026-02-19 | 33.61 | $33.58 | 68700 |
| 2026-02-18 | 33.62 | $33.62 | 9302 |
| 2026-02-17 | 33.61 | $33.57 | 9302 |
| 2026-02-13 | 33.61 | $33.54 | 3800 |
| 2026-02-12 | 33.62 | $33.53 | 500 |
| 2026-02-11 | 33.63 | $33.64 | 127 |
| 2026-02-10 | 33.62 | $33.64 | 600 |
| 2026-02-09 | 33.60 | $33.61 | 2300 |
| 2026-02-06 | 33.59 | $33.61 | 2800 |
| 2026-02-05 | 33.58 | $33.44 | 914 |
| 2026-02-04 | 33.60 | $33.53 | 2238 |
| 2026-02-03 | 33.61 | $33.57 | 1716 |
| 2026-02-02 | 33.61 | $33.62 | 18000 |
| 2026-01-30 | 33.60 | $33.56 | 2135 |
| 2026-01-29 | 33.59 | $33.54 | 3200 |
| 2026-01-28 | 33.59 | $33.58 | 3607 |
| 2026-01-27 | 33.58 | $33.60 | 2218 |
| 2026-01-26 | 33.57 | $33.57 | 2200 |
| 2026-01-23 | 33.56 | $33.55 | 2000 |
| 2026-01-22 | 33.55 | $33.54 | 5211 |
| 2026-01-21 | 33.54 | $33.50 | 1132 |
| 2026-01-20 | 33.53 | $33.38 | 405 |
| 2026-01-16 | 33.55 | $33.53 | 500 |
| 2026-01-15 | 33.54 | $33.53 | 1449 |
| 2026-01-14 | 33.53 | $33.48 | 218 |
| 2026-01-13 | 33.53 | $33.52 | 300 |
| 2026-01-12 | 33.52 | $33.53 | 1534 |
| 2026-01-09 | 33.50 | $33.53 | 3401 |
| 2026-01-08 | 33.48 | $33.45 | 200 |
| 2026-01-07 | 33.47 | $33.48 | 1600 |
| 2026-01-06 | 33.45 | $33.47 | 4124 |
| 2026-01-05 | 33.43 | $33.43 | 600 |
| 2026-01-02 | 33.42 | $33.38 | 4112 |
| 2025-12-31 | 33.41 | $33.39 | 614 |
| 2025-12-30 | 33.40 | $33.43 | 1733 |
| 2025-12-29 | 33.38 | $33.42 | 2600 |
| 2025-12-26 | 33.36 | $33.41 | 600 |
| 2025-12-24 | 33.34 | $33.40 | 100 |
| 2025-12-23 | 33.31 | $33.38 | 1808 |
| 2025-12-22 | 33.28 | $33.37 | 200 |
| 2025-12-19 | 33.25 | $33.30 | 570 |
| 2025-12-18 | 33.23 | $33.21 | 2049 |
| 2025-12-17 | 33.22 | $33.15 | 2100 |
| 2025-12-16 | 33.22 | $33.21 | 349 |
| 2025-12-15 | 33.21 | $33.22 | 2014 |
| 2025-12-12 | 33.20 | $33.20 | 209 |
| 2025-12-11 | 33.19 | $33.26 | 812 |
| 2025-12-10 | 33.16 | $33.21 | 3817 |
| 2025-12-09 | 33.14 | $33.18 | 221 |
| 2025-12-08 | 33.12 | $33.18 | 3058 |
| 2025-12-05 | 33.10 | $33.20 | 3100 |
| 2025-12-04 | 33.07 | $33.16 | 310 |
| 2025-12-03 | 33.05 | $33.15 | 5033 |
| 2025-12-02 | 33.02 | $33.12 | 939 |
| 2025-12-01 | 32.99 | $33.11 | 900 |
| 2025-11-28 | 32.96 | $33.08 | 1773 |
| 2025-11-26 | 32.93 | $33.07 | 1800 |
| 2025-11-25 | 32.90 | $33.01 | 1300 |
| 2025-11-24 | 32.87 | $32.94 | 4844 |
| 2025-11-21 | 32.86 | $32.77 | 1700 |
| 2025-11-20 | 32.88 | $32.67 | 843 |
| 2025-11-19 | 32.92 | $32.81 | 300 |
| 2025-11-18 | 32.94 | $32.79 | 4900 |
| 2025-11-17 | 32.97 | $32.84 | 324 |
| 2025-11-14 | 32.99 | $32.92 | 123 |
| 2025-11-13 | 33.00 | $32.89 | 622 |
| 2025-11-12 | 33.02 | $33.04 | 622 |
| 2025-11-11 | 33.01 | $33.02 | 306 |
| 2025-11-10 | 32.99 | $33.03 | 1702 |
| 2025-11-07 | 32.98 | $32.91 | 904 |
| 2025-11-06 | 32.98 | $32.88 | 904 |
| 2025-11-05 | 33.00 | $32.96 | 500 |
| 2025-11-04 | 33.00 | $32.90 | 3000 |
| 2025-11-03 | 33.01 | $32.96 | 4500 |
| 2025-10-31 | 33.01 | $32.98 | 2801 |
| 2025-10-30 | 33.00 | $32.97 | 1100 |
| 2025-10-29 | 32.99 | $33.02 | 3533 |
| 2025-10-28 | 32.98 | $33.05 | 800 |
| 2025-10-27 | 32.95 | $33.04 | 3300 |
| 2025-10-24 | 32.92 | $32.99 | 3100 |
| 2025-10-23 | 32.89 | $32.94 | 5926 |
| 2025-10-22 | 32.87 | $32.89 | 1899 |
| 2025-10-21 | 32.86 | $32.92 | 1900 |
| 2025-10-20 | 32.84 | $32.90 | 710 |
| 2025-10-17 | 32.82 | $32.81 | 700 |
| 2025-10-16 | 32.81 | $32.70 | 4900 |
| 2025-10-15 | 32.83 | $32.75 | 12706 |
| 2025-10-14 | 32.84 | $32.76 | 416 |
| 2025-10-13 | 32.84 | $32.74 | 400 |
| 2025-10-10 | 32.85 | $32.64 | 2500 |
| 2025-10-09 | 32.89 | $32.85 | 3091 |
| 2025-10-08 | 32.88 | $32.87 | 3100 |
| 2025-10-07 | 32.87 | $32.83 | 927 |
| 2025-10-06 | 32.86 | $32.86 | 23145 |
| 2025-10-03 | 32.85 | $32.85 | 23145 |
| 2025-10-02 | 32.83 | $32.84 | 342 |
| 2025-10-01 | 32.82 | $32.84 | 4500 |
| 2025-09-30 | 32.80 | $32.78 | 906 |
| 2025-09-29 | 32.79 | $32.76 | 1100 |
| 2025-09-26 | 32.78 | $32.75 | 2200 |
| 2025-09-25 | 32.77 | $32.69 | 138 |
| 2025-09-24 | 32.77 | $32.71 | 163 |
| 2025-09-23 | 32.77 | $32.73 | 500 |
| 2025-09-22 | 32.76 | $32.77 | 384 |
| 2025-09-19 | 32.74 | $32.75 | 400 |
| 2025-09-18 | 32.72 | $32.73 | 1922 |
| 2025-09-17 | 32.70 | $32.70 | 800 |
| 2025-09-16 | 32.69 | $32.70 | 400 |
| 2025-09-15 | 32.67 | $32.71 | 5038 |
| 2025-09-12 | 32.64 | $32.67 | 5038 |
| 2025-09-11 | 32.62 | $32.67 | 1800 |
| 2025-09-10 | 32.59 | $32.60 | 200 |
| 2025-09-09 | 32.57 | $32.58 | 807 |
| 2025-09-08 | 32.55 | $32.57 | 3114 |
| 2025-09-05 | 32.54 | $32.53 | 7100 |
| 2025-09-04 | 32.52 | $32.53 | 2100 |
| 2025-09-03 | 32.50 | $32.45 | 1835 |
| 2025-09-02 | 32.50 | $32.40 | 1900 |
| 2025-08-29 | 32.51 | $32.45 | 401 |
| 2025-08-28 | 32.50 | $32.51 | 400 |
| 2025-08-27 | 32.48 | $32.48 | 2600 |
| 2025-08-26 | 32.46 | $32.46 | 1029 |
| 2025-08-25 | 32.45 | $32.44 | 808 |
| 2025-08-22 | 32.43 | $32.45 | 808 |
| 2025-08-21 | 32.41 | $32.29 | 1139 |
| 2025-08-20 | 32.41 | $32.34 | 7930 |
| 2025-08-19 | 32.41 | $32.34 | 1259 |
| 2025-08-18 | 32.41 | $32.39 | 1300 |
| 2025-08-15 | 32.39 | $32.39 | 2835 |
| 2025-08-14 | 32.37 | $32.41 | 1200 |
| 2025-08-13 | 32.34 | $32.38 | 1300 |
| 2025-08-12 | 32.31 | $32.38 | 1741 |
| 2025-08-11 | 32.28 | $32.26 | 2608 |
| 2025-08-08 | 32.26 | $32.25 | 2859 |
| 2025-08-07 | 32.25 | $32.16 | 6500 |
| 2025-08-06 | 32.25 | $32.21 | 9624 |
| 2025-08-05 | 32.24 | $32.14 | 9624 |
| 2025-08-04 | 32.23 | $32.17 | 9624 |
| 2025-08-01 | 32.23 | $32.01 | 21520 |
| 2025-07-31 | 32.25 | $32.13 | 21520 |
| 2025-07-30 | 32.25 | $32.17 | 2501 |
| 2025-07-29 | 32.24 | $32.20 | 1338 |
| 2025-07-28 | 32.22 | $32.21 | 3618 |
| 2025-07-25 | 32.20 | $32.17 | 9505 |
| 2025-07-24 | 32.18 | $32.16 | 1400 |
| 2025-07-23 | 32.15 | $32.10 | 4600 |
| 2025-07-22 | 32.13 | $32.07 | 8200 |
| 2025-07-21 | 32.12 | $32.03 | 1700 |
| 2025-07-18 | 32.11 | $32.04 | 1828 |
| 2025-07-17 | 32.09 | $31.98 | 910 |
| 2025-07-16 | 32.08 | $31.97 | 1343 |
| 2025-07-15 | 32.08 | $31.95 | 838 |
| 2025-07-14 | 32.07 | $31.98 | 4747 |
| 2025-07-11 | 32.05 | $31.96 | 14300 |
| 2025-07-10 | 32.03 | $31.95 | 15219 |
| 2025-07-09 | 32.02 | $31.96 | 2506 |
| 2025-07-08 | 31.99 | $31.90 | 6100 |
| 2025-07-07 | 31.97 | $31.88 | 3235 |
| 2025-07-03 | 31.95 | $31.96 | 7523 |
| 2025-07-02 | 31.91 | $31.90 | 4200 |
| 2025-07-01 | 31.87 | $31.84 | 6636 |
| 2025-06-30 | 31.83 | $31.86 | 9742 |
| 2025-06-27 | 31.78 | $31.80 | 4344 |
| 2025-06-26 | 31.74 | $31.77 | 6868 |
| 2025-06-25 | 31.69 | $31.64 | 6900 |
| 2025-06-24 | 31.67 | $31.69 | 29848 |
| 2025-06-23 | 31.62 | $31.48 | 48600 |
| 2025-06-20 | 31.61 | $31.40 | 13946 |
| 2025-06-18 | 31.61 | $31.41 | 14500 |
| 2025-06-17 | 31.61 | $31.38 | 29300 |
| 2025-06-16 | 31.61 | $31.49 | 26432 |
| 2025-06-13 | 31.59 | $31.35 | 26500 |
| 2025-06-12 | 31.59 | $31.51 | 7600 |
| 2025-06-11 | 31.55 | $31.44 | 18500 |
| 2025-06-10 | 31.52 | $31.49 | 16528 |
| 2025-06-09 | 31.47 | $31.44 | 18900 |
| 2025-06-06 | 31.42 | $31.42 | 37706 |
| 2025-06-05 | 31.37 | $31.27 | 67700 |
| 2025-06-04 | 31.33 | $31.33 | 16900 |
| 2025-06-03 | 31.28 | $31.34 | 45200 |
| 2025-06-02 | 31.21 | $31.26 | 157100 |
| 2025-05-30 | 31.14 | $31.24 | 83800 |
| 2025-05-29 | 31.06 | $31.13 | 5249 |
| 2025-05-28 | 30.99 | $31.00 | 2202 |
| 2025-05-27 | 30.94 | $31.06 | 5849 |
| 2025-05-23 | 30.86 | $30.58 | 6704 |
| 2025-05-22 | 30.86 | $30.74 | 5630 |
| 2025-05-21 | 30.84 | $30.74 | 5300 |
| 2025-05-20 | 30.80 | $31.03 | 4300 |
| 2025-05-19 | 30.69 | $31.03 | 9200 |
| 2025-05-16 | 30.57 | $31.05 | 10100 |
| 2025-05-15 | 30.41 | $30.90 | 4500 |
| 2025-05-14 | 30.26 | $30.85 | 1600 |
| 2025-05-13 | 30.10 | $30.90 | 5700 |
| 2025-05-12 | 29.90 | $30.66 | 6900 |
| 2025-05-09 | 29.71 | $29.92 | 735 |
| 2025-05-08 | 29.65 | $29.97 | 500 |
| 2025-05-07 | 29.57 | $29.81 | 2100 |
| 2025-05-06 | 29.51 | $29.76 | 708 |
| 2025-05-05 | 29.44 | $29.91 | 203 |
| 2025-05-02 | 29.34 | $30.00 | 4010 |
| 2025-05-01 | 29.20 | $29.68 | 7341 |
| 2025-04-30 | 29.11 | $29.52 | 10600 |
| 2025-04-29 | 29.03 | $29.58 | 3500 |
| 2025-04-28 | 28.93 | $29.41 | 9714 |
| 2025-04-25 | 28.85 | $29.51 | 2900 |
| 2025-04-24 | 28.74 | $29.32 | 5800 |
| 2025-04-23 | 28.66 | $28.99 | 4600 |
| 2025-04-22 | 28.63 | $28.71 | 7900 |
| 2025-04-21 | 28.66 | $28.39 | 1.5M |
| 2025-04-17 | 28.76 | $28.75 | 6400 |
| 2025-04-16 | 28.81 | $28.74 | 3819 |
| 2025-04-15 | 28.86 | $29.07 | 5734 |
| 2025-04-14 | 28.86 | $29.14 | 7800 |
| 2025-04-11 | 28.85 | $29.06 | 4637 |
| 2025-04-10 | 28.85 | $28.76 | 18529 |
| 2025-04-09 | 28.92 | $29.26 | 35600 |
| 2025-04-08 | 28.90 | $28.03 | 31900 |
| 2025-04-07 | 29.14 | $28.15 | 17336 |
| 2025-04-04 | 29.39 | $28.20 | 15806 |
| 2025-04-03 | 29.67 | $29.08 | 10111 |
| 2025-04-02 | 29.81 | $29.93 | 7606 |
| 2025-04-01 | 29.80 | $29.80 | 6300 |
| 2025-03-31 | 29.82 | $29.73 | 3430 |
| 2025-03-28 | 29.85 | $29.63 | 2400 |
| 2025-03-27 | 29.91 | $30.00 | 5400 |
| 2025-03-26 | 29.90 | $30.03 | 4223 |
| 2025-03-25 | 29.88 | $30.21 | 16228 |
| 2025-03-24 | 29.83 | $30.20 | 8900 |
| 2025-03-21 | 29.77 | $29.88 | 8500 |
| 2025-03-20 | 29.76 | $29.85 | 8100 |
| 2025-03-19 | 29.77 | $29.91 | 8448 |
| 2025-03-18 | 29.76 | $29.71 | 11535 |
| 2025-03-17 | 29.80 | $29.92 | 8442 |
| 2025-03-14 | 29.79 | $29.78 | 4900 |
| 2025-03-13 | 29.82 | $29.40 | 7230 |
| 2025-03-12 | 29.94 | $29.67 | 13200 |
| 2025-03-11 | 30.01 | $29.59 | 9525 |
| 2025-03-10 | 30.12 | $29.68 | 8036 |
| 2025-03-07 | 30.23 | $30.07 | 10217 |
| 2025-03-06 | 30.27 | $29.97 | 8703 |
| 2025-03-05 | 30.34 | $30.23 | 9211 |
| 2025-03-04 | 30.36 | $30.06 | 7536 |
| 2025-03-03 | 30.43 | $30.17 | 23100 |
| 2025-02-28 | 30.48 | $30.40 | 7330 |
| 2025-02-27 | 30.49 | $30.25 | 5037 |
| 2025-02-26 | 30.54 | $30.41 | 3400 |
| 2025-02-25 | 30.56 | $30.41 | 7900 |
| 2025-02-24 | 30.58 | $30.43 | 5300 |
| 2025-02-21 | 30.60 | $30.51 | 4700 |
| 2025-02-20 | 30.61 | $30.64 | 9220 |
| 2025-02-19 | 30.59 | $30.65 | 12900 |
| 2025-02-18 | 30.56 | $30.58 | 10700 |
| 2025-02-14 | 30.55 | $30.58 | 2503 |
| 2025-02-13 | 30.53 | $30.57 | 3900 |
| 2025-02-12 | 30.51 | $30.49 | 8908 |
| 2025-02-11 | 30.50 | $30.50 | 11100 |
| 2025-02-10 | 30.49 | $30.48 | 11204 |
| 2025-02-07 | 30.48 | $30.46 | 4415 |
| 2025-02-06 | 30.47 | $30.49 | 18049 |
| 2025-02-05 | 30.45 | $30.44 | 6226 |
| 2025-02-04 | 30.44 | $30.42 | 6900 |
| 2025-02-03 | 30.43 | $30.36 | 17907 |
| 2025-01-31 | 30.44 | $30.44 | 6420 |
| 2025-01-30 | 30.42 | $30.45 | 7500 |
| 2025-01-29 | 30.40 | $30.42 | 16000 |
| 2025-01-28 | 30.39 | $30.45 | 4200 |
| 2025-01-27 | 30.36 | $30.34 | 4527 |
| 2025-01-24 | 30.35 | $30.48 | 23800 |
| 2025-01-23 | 30.31 | $30.48 | 14000 |
| 2025-01-22 | 30.27 | $30.45 | 2200 |
| 2025-01-21 | 30.22 | $30.40 | 4149 |
| 2025-01-17 | 30.17 | $30.32 | 7300 |
| 2025-01-16 | 30.14 | $30.24 | 11100 |
| 2025-01-15 | 30.12 | $30.23 | 3300 |
| 2025-01-14 | 30.09 | $30.01 | 8247 |
| 2025-01-13 | 30.10 | $30.02 | 1623 |
| 2025-01-10 | 30.12 | $29.99 | 10738 |
| 2025-01-08 | 30.15 | $30.13 | 10205 |
| 2025-01-07 | 30.14 | $30.09 | 12316 |
| 2025-01-06 | 30.15 | $30.20 | 7006 |
| 2025-01-03 | 30.14 | $30.16 | 14000 |
| 2025-01-02 | 30.13 | $30.00 | 13200 |
| 2024-12-31 | 30.15 | $30.03 | 12100 |
| 2024-12-30 | 30.17 | $30.09 | 4330 |
| 2024-12-27 | 30.18 | $30.17 | 2900 |
| 2024-12-26 | 30.17 | $30.20 | 2000 |
| 2024-12-24 | 30.16 | $30.21 | 1111 |
| 2024-12-23 | 30.14 | $30.13 | 8700 |
| 2024-12-20 | 30.14 | $30.00 | 4500 |
| 2024-12-19 | 30.16 | $29.89 | 36132 |
| 2024-12-18 | 30.21 | $29.94 | 14100 |
| 2024-12-17 | 30.26 | $30.20 | 13413 |
| 2024-12-16 | 30.25 | $30.23 | 4408 |
| 2024-12-13 | 30.24 | $30.20 | 1420 |
| 2024-12-12 | 30.24 | $30.19 | 2337 |
| 2024-12-11 | 30.23 | $30.22 | 7400 |
| 2024-12-10 | 30.21 | $30.16 | 6403 |
| 2024-12-09 | 30.21 | $30.18 | 5206 |
| 2024-12-06 | 30.20 | $30.19 | 10700 |
| 2024-12-05 | 30.18 | $30.19 | 2005 |
| 2024-12-04 | 30.16 | $30.20 | 9200 |
| 2024-12-03 | 30.14 | $30.16 | 3612 |
| 2024-12-02 | 30.12 | $30.16 | 13719 |
| 2024-11-29 | 30.09 | $30.14 | 3308 |
| 2024-11-27 | 30.06 | $30.08 | 9200 |
| 2024-11-26 | 30.04 | $30.11 | 5900 |
| 2024-11-25 | 30.01 | $30.02 | 10127 |
| 2024-11-22 | 30.00 | $30.01 | 1.4M |
| 2024-11-21 | 29.98 | $30.00 | 14237 |
| 2024-11-20 | 29.96 | $29.92 | 1844 |
| 2024-11-19 | 29.95 | $29.89 | 5511 |
| 2024-11-18 | 29.95 | $29.90 | 24800 |
| 2024-11-15 | 29.95 | $29.84 | 10500 |
| 2024-11-14 | 29.96 | $29.97 | 2200 |
| 2024-11-13 | 29.94 | $30.02 | 2504 |
| 2024-11-12 | 29.90 | $29.96 | 2600 |
| 2024-11-11 | 29.87 | $29.99 | 3500 |
| 2024-11-08 | 29.83 | $29.98 | 3500 |
| 2024-11-07 | 29.78 | $29.97 | 1248 |
| 2024-11-06 | 29.73 | $29.92 | 6100 |
| 2024-11-05 | 29.68 | $29.60 | 828 |
| 2024-11-04 | 29.69 | $29.53 | 3631 |
| 2024-11-01 | 29.72 | $29.55 | 7400 |
| 2024-10-31 | 29.74 | $29.56 | 237 |
| 2024-10-30 | 29.76 | $29.70 | 3900 |
| 2024-10-29 | 29.76 | $29.75 | 2000 |
| 2024-10-28 | 29.75 | $29.74 | 1100 |
| 2024-10-25 | 29.74 | $29.73 | 12045 |
| 2024-10-24 | 29.72 | $29.65 | 1025 |
| 2024-10-23 | 29.72 | $29.63 | 1743 |
| 2024-10-22 | 29.72 | $29.71 | 5922 |
| 2024-10-21 | 29.71 | $29.70 | 14000 |
| 2024-10-18 | 29.69 | $29.71 | 2508 |
| 2024-10-17 | 29.67 | $29.66 | 2159 |
| 2024-10-16 | 29.65 | $29.65 | 1400 |
| 2024-10-15 | 29.63 | $29.61 | 2049 |
| 2024-10-14 | 29.62 | $29.66 | 10417 |
| 2024-10-11 | 29.59 | $29.60 | 705 |
| 2024-10-10 | 29.57 | $29.57 | 2400 |
| 2024-10-09 | 29.55 | $29.55 | 2801 |
| 2024-10-08 | 29.54 | $29.49 | 11900 |
| 2024-10-07 | 29.53 | $29.41 | 555 |
| 2024-10-04 | 29.54 | $29.53 | 2600 |
| 2024-10-03 | 29.52 | $29.41 | 74800 |
| 2024-10-02 | 29.52 | $29.43 | 8253 |
| 2024-10-01 | 29.52 | $29.43 | 17200 |
| 2024-09-30 | 29.51 | $29.59 | 19743 |
| 2024-09-27 | 29.48 | $29.47 | 19500 |
| 2024-09-26 | 29.45 | $29.49 | 50700 |
| 2024-09-25 | 29.43 | $29.47 | 1719 |
| 2024-09-24 | 29.39 | $29.55 | 14500 |
| 2024-09-23 | 29.34 | $29.45 | 2841 |
| 2024-09-20 | 29.30 | $29.42 | 2100 |
| 2024-09-19 | 29.25 | $29.43 | 2812 |
| 2024-09-18 | 29.20 | $29.25 | 800 |
| 2024-09-17 | 29.17 | $29.27 | 900 |
| 2024-09-16 | 29.14 | $29.25 | 9600 |
| 2024-09-13 | 29.10 | $29.22 | 5300 |
| 2024-09-12 | 29.07 | $29.15 | 4362 |
| 2024-09-11 | 29.04 | $29.07 | 2199 |
| 2024-09-10 | 29.02 | $28.96 | 1230 |
| 2024-09-09 | 29.03 | $28.88 | 1526 |
| 2024-09-06 | 29.05 | $28.74 | 2200 |
| 2024-09-05 | 29.10 | $28.92 | 9106 |
| 2024-09-04 | 29.12 | $28.98 | 5600 |
| 2024-09-03 | 29.14 | $28.97 | 6.1M |
| 2024-08-30 | 29.15 | $29.23 | 14647 |
| 2024-08-29 | 29.11 | $29.10 | 15100 |
| 2024-08-28 | 29.10 | $29.10 | 54848 |
| 2024-08-27 | 29.08 | $29.20 | 55800 |
| 2024-08-26 | 29.03 | $29.19 | 24900 |
| 2024-08-23 | 28.98 | $29.20 | 25919 |
| 2024-08-22 | 28.92 | $29.05 | 20729 |
| 2024-08-21 | 28.88 | $29.12 | 29406 |
| 2024-08-20 | 28.81 | $29.09 | 13600 |
| 2024-08-19 | 28.74 | $29.08 | 25635 |
| 2024-08-16 | 28.66 | $28.98 | 21745 |
| 2024-08-15 | 28.59 | $28.94 | 20600 |
| 2024-08-14 | 28.52 | $28.78 | 17449 |
| 2024-08-13 | 28.47 | $28.71 | 16500 |
| 2024-08-12 | 28.43 | $28.51 | 68700 |
| 2024-08-09 | 28.42 | $28.49 | 58744 |
| 2024-08-08 | 28.42 | $28.40 | 23041 |
| 2024-08-07 | 28.43 | $28.11 | 25700 |
| 2024-08-06 | 28.51 | $28.23 | 15748 |
| 2024-08-05 | 28.58 | $28.00 | 25805 |
| 2024-08-02 | 28.70 | $28.42 | 24306 |
| 2024-08-01 | 28.76 | $28.64 | 21208 |
| 2024-07-31 | 28.78 | $28.83 | 69300 |
| 2024-07-30 | 28.76 | $28.65 | 35800 |
| 2024-07-29 | 28.78 | $28.68 | 181320 |
| 2024-07-26 | 28.79 | $28.65 | 14311 |
| 2024-07-25 | 28.82 | $28.53 | 12541 |
| 2024-07-24 | 28.87 | $28.56 | 24821 |
| 2024-07-23 | 28.92 | $28.78 | 146300 |
| 2024-07-22 | 28.93 | $28.85 | 15586 |
| 2024-07-19 | 28.93 | $28.72 | 6044 |
| 2024-07-18 | 28.96 | $28.79 | 18422 |
| 2024-07-17 | 28.97 | $28.88 | 18780 |
| 2024-07-16 | 28.96 | $29.03 | 20416 |
| 2024-07-15 | 28.93 | $28.97 | 28267 |
| 2024-07-12 | 28.89 | $28.94 | 14261 |
| 2024-07-11 | 28.86 | $28.86 | 19401 |
| 2024-07-10 | 28.84 | $28.93 | 23203 |
| 2024-07-09 | 28.80 | $28.82 | 39418 |
| 2024-07-08 | 28.77 | $28.79 | 30819 |
| 2024-07-05 | 28.75 | $28.82 | 21181 |
| 2024-07-03 | 28.71 | $28.77 | 19073 |
| 2024-07-02 | 28.68 | $28.71 | 18374 |
| 2024-07-01 | 28.65 | $28.63 | 20730 |
| 2024-06-28 | 28.64 | $28.59 | 135304 |
| 2024-06-27 | 28.63 | $28.60 | 27963 |
| 2024-06-26 | 28.62 | $28.64 | 39949 |
| 2024-06-25 | 28.59 | $28.61 | 28130 |
| 2024-06-24 | 28.57 | $28.53 | 25850 |
| 2024-06-21 | 28.56 | $28.56 | 47520 |
| 2024-06-20 | 28.53 | $28.57 | 87962 |
| 2024-06-18 | 28.51 | $28.62 | 237601 |
| 2024-06-17 | 28.46 | $28.58 | 157518 |
| 2024-06-14 | 28.42 | $28.49 | 44015 |
| 2024-06-13 | 28.39 | $28.49 | 81448 |
| 2024-06-12 | 28.35 | $28.48 | 84528 |
| 2024-06-11 | 28.31 | $28.32 | 70178 |
| 2024-06-10 | 28.29 | $28.41 | 112351 |
| 2024-06-07 | 28.25 | $28.30 | 67672 |
| 2024-06-06 | 28.23 | $28.39 | 6.1M |
| 2024-06-05 | 28.19 | $28.30 | 108130 |
| 2024-06-04 | 28.15 | $28.16 | 169186 |
| 2024-06-03 | 28.14 | $28.13 | 310304 |
| 2024-05-31 | 28.14 | $28.14 | 259857 |
| 2024-05-30 | 28.13 | $28.12 | 198812 |
| 2024-05-29 | 28.12 | $28.11 | 20559 |
| 2024-05-28 | 28.11 | $28.11 | 35248 |
| 2024-05-24 | 28.10 | $28.11 | 1333 |
| 2024-05-23 | 28.09 | $28.10 | 425 |
| 2024-05-21 | 28.08 | $28.08 | 1773 |
| 2024-05-20 | 28.07 | $28.08 | 9054 |
| 2024-05-16 | 28.06 | $28.06 | 8409 |
| 2024-05-15 | 28.05 | $28.05 | 6 |
| 2024-05-14 | 28.05 | $28.05 | 430 |
| 2024-05-13 | 28.04 | $28.05 | 441 |
| 2024-05-10 | 28.03 | $28.04 | 408 |
| 2024-05-09 | 28.01 | $28.03 | 150 |
| 2024-05-08 | 28.00 | $28.02 | 3440 |
| 2024-05-07 | 27.99 | $28.01 | 2524 |
| 2024-05-06 | 27.98 | $28.01 | 1977 |
| 2024-05-03 | 27.96 | $28.00 | 83 |
| 2024-05-02 | 27.95 | $27.96 | 800 |
| 2024-05-01 | 27.94 | $27.94 | 125 |
| 2024-04-30 | 27.93 | $27.94 | 1179 |
| 2024-04-29 | 27.92 | $27.96 | 1272 |
| 2024-04-26 | 27.90 | $27.94 | 414 |
| 2024-04-25 | 27.89 | $27.90 | 95 |
| 2024-04-24 | 27.88 | $27.91 | 65 |
| 2024-04-23 | 27.87 | $27.91 | 1294 |
| 2024-04-22 | 27.85 | $27.85 | 77 |
| 2024-04-19 | 27.85 | $27.77 | 188 |
| 2024-04-18 | 27.86 | $27.80 | 1 |
| 2024-04-17 | 27.87 | $27.81 | 1573 |
| 2024-04-16 | 27.87 | $27.82 | 150 |
| 2024-04-15 | 27.88 | $27.79 | 555 |
| 2024-04-12 | 27.89 | $27.83 | 526 |
| 2024-04-11 | 27.89 | $27.87 | 35 |
| 2024-04-10 | 27.88 | $27.85 | 190 |
| 2024-04-09 | 27.88 | $27.85 | 455 |
| 2024-04-08 | 27.88 | $27.85 | 171 |
| 2024-04-05 | 27.87 | $27.84 | 404 |
| 2024-04-04 | 27.87 | $27.81 | 510 |
| 2024-04-03 | 27.87 | $27.83 | 2199 |
| 2024-04-02 | 27.87 | $27.83 | 342 |
| 2024-04-01 | 27.86 | $27.84 | 7780 |
| 2024-03-28 | 27.85 | $27.84 | 25502 |
| 2024-03-27 | 27.84 | $27.83 | 65 |
| 2024-03-26 | 27.83 | $27.81 | 233 |
| 2024-03-25 | 27.82 | $27.81 | 10 |
| 2024-03-22 | 27.81 | $27.81 | 356 |
| 2024-03-21 | 27.80 | $27.80 | 122 |
| 2024-03-20 | 27.79 | $27.78 | 13193 |
| 2024-03-19 | 27.77 | $27.76 | 1374 |
| 2024-03-18 | 27.76 | $27.74 | 556 |
| 2024-03-15 | 27.76 | $27.72 | 1083 |
| 2024-03-14 | 27.75 | $27.73 | 6312 |
| 2024-03-13 | 27.74 | $27.73 | 72 |
| 2024-03-11 | 27.73 | $27.69 | 1189 |
| 2024-03-08 | 27.72 | $27.68 | 158 |
| 2024-03-07 | 27.71 | $27.69 | 1726 |
| 2024-03-06 | 27.70 | $27.67 | 365 |
| 2024-03-05 | 27.69 | $27.64 | 50 |
| 2024-03-04 | 27.69 | $27.68 | 9 |
| 2024-03-01 | 27.67 | $27.68 | 1990 |
| 2024-02-29 | 27.65 | $27.65 | 7104 |
| 2024-02-27 | 27.64 | $27.63 | 367 |
| 2024-02-26 | 27.62 | $27.62 | — |
| 2024-02-23 | 27.61 | $27.62 | 1013 |
| 2024-02-22 | 27.59 | $27.60 | 200 |
| 2024-02-21 | 27.57 | $27.51 | 2548 |
| 2024-02-20 | 27.57 | $27.50 | 1174 |
| 2024-02-16 | 27.56 | $27.53 | 575 |
| 2024-02-15 | 27.55 | $27.53 | 14150 |
| 2024-02-14 | 27.54 | $27.50 | 3301 |
| 2024-02-13 | 27.53 | $27.43 | 10132 |
| 2024-02-12 | 27.53 | $27.51 | 1.0M |
| 2024-02-09 | 27.51 | $27.51 | 11636 |
| 2024-02-08 | 27.49 | $27.49 | 2363 |
| 2024-02-07 | 27.47 | $27.48 | 4027 |
| 2024-02-06 | 27.45 | $27.44 | 5714 |
| 2024-02-05 | 27.43 | $27.43 | 2640 |
| 2024-02-02 | 27.41 | $27.42 | 3916 |
| 2024-02-01 | 27.39 | $27.35 | 1521 |
| 2024-01-31 | 27.38 | $27.30 | 2916 |
| 2024-01-30 | 27.37 | $27.38 | 3697 |
| 2024-01-29 | 27.35 | $27.37 | 11861 |
| 2024-01-26 | 27.32 | $27.33 | 2864 |
| 2024-01-25 | 27.30 | $27.33 | 14198 |
| 2024-01-24 | 27.27 | $27.30 | 7359 |
| 2024-01-23 | 27.25 | $27.30 | 2618 |
| 2024-01-22 | 27.22 | $27.26 | 9110 |
| 2024-01-19 | 27.19 | $27.24 | 1356 |
| 2024-01-18 | 27.16 | $27.10 | 8194 |
| 2024-01-17 | 27.15 | $27.05 | 1336 |
| 2024-01-16 | 27.15 | $27.09 | 4367 |
| 2024-01-12 | 27.14 | $27.16 | 13276 |
| 2024-01-11 | 27.12 | $27.08 | 9485 |
| 2024-01-10 | 27.10 | $27.07 | 15688 |
| 2024-01-09 | 27.09 | $27.05 | 5892 |
| 2024-01-08 | 27.07 | $27.02 | 4214 |
| 2024-01-05 | 27.06 | $26.93 | 8104 |
| 2024-01-04 | 27.07 | $26.90 | 12052 |
| 2024-01-03 | 27.08 | $26.94 | 13426 |
| 2024-01-02 | 27.08 | $26.98 | 20677 |
| 2023-12-29 | 27.07 | $27.03 | 921855 |
| 2023-12-28 | 27.06 | $27.03 | 13445 |
| 2023-12-27 | 27.03 | $27.02 | 9597 |
| 2023-12-26 | 27.00 | $27.00 | 1197 |
| 2023-12-22 | 26.97 | $26.92 | 48681 |
| 2023-12-21 | 26.96 | $26.92 | 11807 |
| 2023-12-20 | 26.93 | $26.85 | 36107 |
| 2023-12-19 | 26.92 | $26.95 | 13130 |
| 2023-12-18 | 26.88 | $26.93 | 12370 |
| 2023-12-15 | 26.84 | $26.90 | 13919 |
| 2023-12-14 | 26.80 | $26.88 | 18534 |
| 2023-12-13 | 26.75 | $26.85 | 15382 |
| 2023-12-12 | 26.70 | $26.72 | 14308 |
| 2023-12-11 | 26.67 | $26.67 | 3450 |
| 2023-12-08 | 26.64 | $26.62 | 9216 |
| 2023-12-07 | 26.61 | $26.57 | 3730 |
| 2023-12-06 | 26.59 | $26.48 | 7185 |
| 2023-12-05 | 26.59 | $26.53 | 4992 |
| 2023-12-04 | 26.57 | $26.54 | 4295 |
| 2023-12-01 | 26.55 | $26.59 | 5971 |
| 2023-11-30 | 26.51 | $26.52 | 8751 |
| 2023-11-29 | 26.48 | $26.47 | 8077 |
| 2023-11-28 | 26.45 | $26.48 | 14177 |
| 2023-11-27 | 26.41 | $26.47 | 6494 |
| 2023-11-24 | 26.37 | $26.45 | 1393 |
| 2023-11-22 | 26.32 | $26.46 | 10228 |
| 2023-11-21 | 26.26 | $26.41 | 6411 |
| 2023-11-20 | 26.21 | $26.43 | 13911 |
| 2023-11-17 | 26.13 | $26.34 | 9259 |
| 2023-11-16 | 26.07 | $26.32 | 13713 |
| 2023-11-15 | 26.00 | $26.30 | 7151 |
| 2023-11-14 | 25.91 | $26.25 | 11509 |
| 2023-11-13 | 25.83 | $26.02 | 12281 |
| 2023-11-10 | 25.78 | $26.02 | 19802 |
| 2023-11-09 | 25.72 | $25.88 | 69965 |
| 2023-11-08 | 25.68 | $25.96 | 14244 |
| 2023-11-07 | 25.61 | $25.90 | 11221 |
| 2023-11-06 | 25.55 | $25.90 | 13685 |
| 2023-11-03 | 25.48 | $25.89 | 18339 |
| 2023-11-02 | 25.40 | $25.75 | 18062 |
| 2023-11-01 | 25.34 | $25.52 | 18751 |
| 2023-10-31 | 25.32 | $25.34 | 8394 |
| 2023-10-30 | 25.33 | $25.25 | 15071 |
| 2023-10-27 | 25.36 | $25.08 | 12816 |
| 2023-10-26 | 25.43 | $25.15 | 11247 |
| 2023-10-25 | 25.51 | $25.34 | 11401 |
| 2023-10-24 | 25.55 | $25.52 | 7312 |
| 2023-10-23 | 25.57 | $25.38 | 9107 |
| 2023-10-20 | 25.61 | $25.44 | 5668 |
| 2023-10-19 | 25.65 | $25.59 | 7630 |
| 2023-10-18 | 25.67 | $25.69 | 8814 |
| 2023-10-17 | 25.67 | $25.79 | 8889 |
| 2023-10-16 | 25.65 | $25.80 | 7392 |
| 2023-10-13 | 25.62 | $25.66 | 14408 |
| 2023-10-12 | 25.62 | $25.72 | 7481 |
| 2023-10-11 | 25.60 | $25.86 | 4865 |
| 2023-10-10 | 25.56 | $25.73 | 6091 |
| 2023-10-09 | 25.53 | $25.69 | 4478 |
| 2023-10-06 | 25.51 | $25.61 | 10258 |
| 2023-10-05 | 25.50 | $25.45 | 12720 |
| 2023-10-04 | 25.52 | $25.46 | 5973 |
| 2023-10-03 | 25.55 | $25.34 | 3516 |
| 2023-10-02 | 25.61 | $25.55 | 8531 |
| 2023-09-29 | 25.63 | $25.56 | 12043 |
| 2023-09-28 | 25.66 | $25.58 | 12681 |
| 2023-09-27 | 25.69 | $25.45 | 4777 |
| 2023-09-26 | 25.74 | $25.49 | 40304 |
| 2023-09-25 | 25.80 | $25.66 | 20759 |
| 2023-09-22 | 25.84 | $25.58 | 5440 |
| 2023-09-21 | 25.89 | $25.60 | 8511 |
| 2023-09-20 | 25.96 | $25.84 | 10212 |
| 2023-09-19 | 25.98 | $25.93 | 5414 |
| 2023-09-18 | 25.98 | $25.95 | 9600 |
| 2023-09-15 | 25.98 | $25.93 | 11566 |
| 2023-09-14 | 25.99 | $26.09 | 7947 |
| 2023-09-13 | 25.96 | $25.96 | 3195 |
| 2023-09-12 | 25.95 | $25.95 | 8190 |
| 2023-09-11 | 25.95 | $25.99 | 1254 |
| 2023-09-08 | 25.93 | $25.92 | 5212 |
| 2023-09-07 | 25.93 | $25.90 | 4865 |
| 2023-09-06 | 25.93 | $25.95 | 12535 |
| 2023-09-05 | 25.92 | $26.03 | 6541 |
| 2023-09-01 | 25.89 | $26.03 | 4086 |
| 2023-08-31 | 25.86 | $26.01 | 4184 |
| 2023-08-30 | 25.83 | $26.02 | 5235 |
| 2023-08-29 | 25.79 | $25.96 | 6311 |
| 2023-08-28 | 25.75 | $25.81 | 5314 |
| 2023-08-25 | 25.74 | $25.74 | 5445 |
| 2023-08-24 | 25.75 | $25.67 | 3374 |
| 2023-08-23 | 25.77 | $25.80 | 7529 |
| 2023-08-22 | 25.76 | $25.69 | 3216 |
| 2023-08-21 | 25.78 | $25.71 | 5295 |
| 2023-08-18 | 25.80 | $25.63 | 5981 |
| 2023-08-17 | 25.84 | $25.63 | 3030 |
| 2023-08-16 | 25.88 | $25.71 | 7824 |
| 2023-08-15 | 25.91 | $25.78 | 3600 |
| 2023-08-14 | 25.94 | $25.88 | 4032 |
| 2023-08-11 | 25.95 | $25.84 | 5555 |
| 2023-08-10 | 25.96 | $25.84 | 3600 |
| 2023-08-09 | 25.98 | $25.84 | 7241 |
| 2023-08-08 | 26.00 | $25.90 | 3690 |
| 2023-08-07 | 26.01 | $25.94 | 3190 |
| 2023-08-04 | 26.01 | $25.84 | 5405 |
| 2023-08-03 | 26.04 | $25.89 | 6485 |
| 2023-08-02 | 26.06 | $25.90 | 6731 |
| 2023-08-01 | 26.07 | $26.07 | 37902 |
| 2023-07-31 | 26.05 | $26.00 | 34530 |
| 2023-07-28 | 26.05 | $26.05 | 14830 |
| 2023-07-27 | 26.03 | $25.95 | 2022 |
| 2023-07-26 | 26.03 | $26.01 | 7073 |
| 2023-07-25 | 26.01 | $26.02 | 6330 |
| 2023-07-24 | 25.99 | $25.99 | 4914 |
| 2023-07-21 | 25.97 | $25.95 | 4892 |
| 2023-07-20 | 25.96 | $25.95 | 8017 |
| 2023-07-19 | 25.94 | $26.01 | 12805 |
| 2023-07-18 | 25.90 | $26.00 | 4981 |
| 2023-07-17 | 25.87 | $25.95 | 11824 |
| 2023-07-14 | 25.83 | $25.92 | 6640 |
| 2023-07-13 | 25.80 | $25.91 | 7713 |
| 2023-07-12 | 25.75 | $25.82 | 5427 |
| 2023-07-11 | 25.73 | $25.75 | 4231 |
| 2023-07-10 | 25.71 | $25.67 | 4722 |
| 2023-07-07 | 25.70 | $25.65 | 3542 |
| 2023-07-06 | 25.70 | $25.64 | 8388 |
| 2023-07-05 | 25.70 | $25.72 | 3887 |
| 2023-07-03 | 25.67 | $25.76 | 13064 |
| 2023-06-30 | 25.64 | $25.76 | 11257 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.36
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.25
Average
30.09
Maximum
34.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 34.36 | $34.19 | 28719 |
| 2026-07-22 | 34.41 | $34.40 | 47400 |
| 2026-07-21 | 34.41 | $34.39 | 30200 |
| 2026-07-20 | 34.41 | $34.29 | 32900 |
| 2026-07-17 | 34.44 | $34.34 | 12300 |
| 2026-07-16 | 34.46 | $34.44 | 18900 |
| 2026-07-15 | 34.45 | $34.52 | 16001 |
| 2026-07-14 | 34.41 | $34.46 | 31300 |
| 2026-07-13 | 34.38 | $34.38 | 27326 |
| 2026-07-10 | 34.37 | $34.49 | 41835 |
| 2026-07-09 | 34.32 | $34.40 | 42711 |
| 2026-07-08 | 34.29 | $34.29 | 23700 |
| 2026-07-07 | 34.29 | $34.32 | 128300 |
| 2026-07-06 | 34.28 | $34.43 | 30900 |
| 2026-07-02 | 34.23 | $34.31 | 29500 |
| 2026-07-01 | 34.20 | $34.33 | 66105 |
| 2026-06-30 | 34.17 | $34.39 | 46600 |
| 2026-06-29 | 34.11 | $34.24 | 77042 |
| 2026-06-26 | 34.08 | $34.09 | 42200 |
| 2026-06-25 | 34.10 | $34.07 | 57946 |
| 2026-06-24 | 34.13 | $34.05 | 67500 |
| 2026-06-23 | 34.17 | $34.08 | 38200 |
| 2026-06-22 | 34.21 | $34.28 | 59521 |
| 2026-06-18 | 34.20 | $34.34 | 74141 |
| 2026-06-17 | 34.17 | $34.15 | 79242 |
| 2026-06-16 | 34.20 | $34.37 | 53600 |
| 2026-06-15 | 34.16 | $34.40 | 117533 |
| 2026-06-12 | 34.10 | $34.20 | 77712 |
| 2026-06-11 | 34.09 | $34.11 | 23436 |
| 2026-06-10 | 34.12 | $33.84 | 63600 |
| 2026-06-09 | 34.24 | $34.05 | 266400 |
| 2026-06-08 | 34.31 | $34.11 | 21507 |
| 2026-06-05 | 34.39 | $34.09 | 103410 |
| 2026-06-04 | 34.48 | $34.49 | 38500 |
| 2026-06-03 | 34.47 | $34.44 | 6.9M |
| 2026-06-02 | 34.47 | $34.51 | 67600 |
| 2026-06-01 | 34.45 | $34.49 | 889700 |
| 2026-05-29 | 34.43 | $34.42 | 218136 |
| 2026-05-28 | 34.43 | $34.40 | 195300 |
| 2026-05-27 | 34.43 | $34.39 | 17312 |
| 2026-05-26 | 34.43 | $34.42 | 13500 |
| 2026-05-22 | 34.42 | $34.39 | 5300 |
| 2026-05-21 | 34.42 | $34.38 | 45000 |
| 2026-05-20 | 34.42 | $34.36 | 1000 |
| 2026-05-19 | 34.42 | $34.36 | 5300 |
| 2026-05-18 | 34.42 | $34.36 | 1526 |
| 2026-05-15 | 34.42 | $34.35 | 1600 |
| 2026-05-14 | 34.42 | $34.37 | 922 |
| 2026-05-13 | 34.42 | $34.35 | 600 |
| 2026-05-12 | 34.42 | $34.35 | 1600 |
| 2026-05-11 | 34.41 | $34.34 | 400 |
| 2026-05-08 | 34.40 | $34.34 | 1200 |
| 2026-05-07 | 34.39 | $34.32 | 5298 |
| 2026-05-06 | 34.38 | $34.31 | 5298 |
| 2026-05-05 | 34.37 | $34.28 | 5300 |
| 2026-05-04 | 34.36 | $34.26 | 533 |
| 2026-05-01 | 34.36 | $34.28 | 102 |
| 2026-04-30 | 34.34 | $34.24 | 100 |
| 2026-04-29 | 34.33 | $34.21 | 100 |
| 2026-04-28 | 34.32 | $34.23 | 2997 |
| 2026-04-27 | 34.30 | $34.22 | 2997 |
| 2026-04-24 | 34.28 | $34.18 | 3000 |
| 2026-04-23 | 34.26 | $34.15 | 1077 |
| 2026-04-22 | 34.24 | $34.18 | 1100 |
| 2026-04-21 | 34.20 | $34.13 | 100 |
| 2026-04-20 | 34.16 | $34.15 | 100 |
| 2026-04-17 | 34.11 | $34.17 | 100 |
| 2026-04-16 | 34.04 | $34.10 | 115 |
| 2026-04-15 | 33.97 | $34.09 | 115 |
| 2026-04-14 | 33.88 | $34.06 | 1245 |
| 2026-04-13 | 33.78 | $33.96 | 1615 |
| 2026-04-10 | 33.69 | $33.91 | 397 |
| 2026-04-09 | 33.59 | $33.90 | 400 |
| 2026-04-08 | 33.47 | $33.82 | 668 |
| 2026-04-07 | 33.36 | $33.51 | 700 |
| 2026-04-06 | 33.31 | $33.53 | 333 |
| 2026-04-02 | 33.26 | $33.47 | 2310 |
| 2026-04-01 | 33.20 | $33.46 | 514 |
| 2026-03-31 | 33.15 | $33.35 | 5900 |
| 2026-03-30 | 33.11 | $32.94 | 1000 |
| 2026-03-27 | 33.21 | $32.99 | 135 |
| 2026-03-26 | 33.30 | $33.21 | 135 |
| 2026-03-25 | 33.36 | $33.43 | 141 |
| 2026-03-24 | 33.35 | $33.35 | 141 |
| 2026-03-23 | 33.37 | $33.42 | 435 |
| 2026-03-20 | 33.37 | $33.20 | 435 |
| 2026-03-19 | 33.45 | $33.42 | 17800 |
| 2026-03-18 | 33.47 | $33.44 | 119 |
| 2026-03-17 | 33.49 | $33.58 | 8110 |
| 2026-03-16 | 33.48 | $33.51 | 8110 |
| 2026-03-13 | 33.48 | $33.37 | 2092 |
| 2026-03-12 | 33.53 | $33.43 | 2100 |
| 2026-03-11 | 33.57 | $33.57 | 400 |
| 2026-03-10 | 33.57 | $33.56 | 1829 |
| 2026-03-09 | 33.58 | $33.57 | 3028 |
| 2026-03-06 | 33.59 | $33.45 | 1223 |
| 2026-03-05 | 33.64 | $33.61 | 1230 |
| 2026-03-04 | 33.64 | $33.67 | 3318 |
| 2026-03-03 | 33.63 | $33.56 | 3318 |
| 2026-03-02 | 33.65 | $33.62 | 2515 |
| 2026-02-27 | 33.66 | $33.66 | 1839 |
| 2026-02-26 | 33.65 | $33.72 | 3549 |
| 2026-02-25 | 33.63 | $33.70 | 625 |
| 2026-02-24 | 33.60 | $33.63 | 8597 |
| 2026-02-23 | 33.59 | $33.56 | 8600 |
| 2026-02-20 | 33.60 | $33.64 | 68681 |
| 2026-02-19 | 33.59 | $33.58 | 68700 |
| 2026-02-18 | 33.59 | $33.62 | 9302 |
| 2026-02-17 | 33.58 | $33.57 | 9302 |
| 2026-02-13 | 33.58 | $33.54 | 3800 |
| 2026-02-12 | 33.59 | $33.53 | 500 |
| 2026-02-11 | 33.61 | $33.64 | 127 |
| 2026-02-10 | 33.60 | $33.64 | 600 |
| 2026-02-09 | 33.58 | $33.61 | 2300 |
| 2026-02-06 | 33.57 | $33.61 | 2800 |
| 2026-02-05 | 33.55 | $33.44 | 914 |
| 2026-02-04 | 33.58 | $33.53 | 2238 |
| 2026-02-03 | 33.59 | $33.57 | 1716 |
| 2026-02-02 | 33.60 | $33.62 | 18000 |
| 2026-01-30 | 33.58 | $33.56 | 2135 |
| 2026-01-29 | 33.58 | $33.54 | 3200 |
| 2026-01-28 | 33.58 | $33.58 | 3607 |
| 2026-01-27 | 33.57 | $33.60 | 2218 |
| 2026-01-26 | 33.56 | $33.57 | 2200 |
| 2026-01-23 | 33.54 | $33.55 | 2000 |
| 2026-01-22 | 33.53 | $33.54 | 5211 |
| 2026-01-21 | 33.52 | $33.50 | 1132 |
| 2026-01-20 | 33.52 | $33.38 | 405 |
| 2026-01-16 | 33.56 | $33.53 | 500 |
| 2026-01-15 | 33.55 | $33.53 | 1449 |
| 2026-01-14 | 33.54 | $33.48 | 218 |
| 2026-01-13 | 33.54 | $33.52 | 300 |
| 2026-01-12 | 33.53 | $33.53 | 1534 |
| 2026-01-09 | 33.51 | $33.53 | 3401 |
| 2026-01-08 | 33.49 | $33.45 | 200 |
| 2026-01-07 | 33.49 | $33.48 | 1600 |
| 2026-01-06 | 33.47 | $33.47 | 4124 |
| 2026-01-05 | 33.45 | $33.43 | 600 |
| 2026-01-02 | 33.44 | $33.38 | 4112 |
| 2025-12-31 | 33.44 | $33.39 | 614 |
| 2025-12-30 | 33.44 | $33.43 | 1733 |
| 2025-12-29 | 33.42 | $33.42 | 2600 |
| 2025-12-26 | 33.40 | $33.41 | 600 |
| 2025-12-24 | 33.37 | $33.40 | 100 |
| 2025-12-23 | 33.34 | $33.38 | 1808 |
| 2025-12-22 | 33.31 | $33.37 | 200 |
| 2025-12-19 | 33.27 | $33.30 | 570 |
| 2025-12-18 | 33.24 | $33.21 | 2049 |
| 2025-12-17 | 33.24 | $33.15 | 2100 |
| 2025-12-16 | 33.25 | $33.21 | 349 |
| 2025-12-15 | 33.25 | $33.22 | 2014 |
| 2025-12-12 | 33.24 | $33.20 | 209 |
| 2025-12-11 | 33.23 | $33.26 | 812 |
| 2025-12-10 | 33.20 | $33.21 | 3817 |
| 2025-12-09 | 33.18 | $33.18 | 221 |
| 2025-12-08 | 33.16 | $33.18 | 3058 |
| 2025-12-05 | 33.14 | $33.20 | 3100 |
| 2025-12-04 | 33.10 | $33.16 | 310 |
| 2025-12-03 | 33.07 | $33.15 | 5033 |
| 2025-12-02 | 33.03 | $33.12 | 939 |
| 2025-12-01 | 32.99 | $33.11 | 900 |
| 2025-11-28 | 32.95 | $33.08 | 1773 |
| 2025-11-26 | 32.90 | $33.07 | 1800 |
| 2025-11-25 | 32.86 | $33.01 | 1300 |
| 2025-11-24 | 32.81 | $32.94 | 4844 |
| 2025-11-21 | 32.79 | $32.77 | 1700 |
| 2025-11-20 | 32.81 | $32.67 | 843 |
| 2025-11-19 | 32.87 | $32.81 | 300 |
| 2025-11-18 | 32.89 | $32.79 | 4900 |
| 2025-11-17 | 32.93 | $32.84 | 324 |
| 2025-11-14 | 32.97 | $32.92 | 123 |
| 2025-11-13 | 32.98 | $32.89 | 622 |
| 2025-11-12 | 33.00 | $33.04 | 622 |
| 2025-11-11 | 32.99 | $33.02 | 306 |
| 2025-11-10 | 32.97 | $33.03 | 1702 |
| 2025-11-07 | 32.95 | $32.91 | 904 |
| 2025-11-06 | 32.96 | $32.88 | 904 |
| 2025-11-05 | 32.98 | $32.96 | 500 |
| 2025-11-04 | 32.99 | $32.90 | 3000 |
| 2025-11-03 | 33.00 | $32.96 | 4500 |
| 2025-10-31 | 33.01 | $32.98 | 2801 |
| 2025-10-30 | 33.00 | $32.97 | 1100 |
| 2025-10-29 | 33.00 | $33.02 | 3533 |
| 2025-10-28 | 32.98 | $33.05 | 800 |
| 2025-10-27 | 32.95 | $33.04 | 3300 |
| 2025-10-24 | 32.91 | $32.99 | 3100 |
| 2025-10-23 | 32.87 | $32.94 | 5926 |
| 2025-10-22 | 32.85 | $32.89 | 1899 |
| 2025-10-21 | 32.83 | $32.92 | 1900 |
| 2025-10-20 | 32.80 | $32.90 | 710 |
| 2025-10-17 | 32.77 | $32.81 | 700 |
| 2025-10-16 | 32.76 | $32.70 | 4900 |
| 2025-10-15 | 32.78 | $32.75 | 12706 |
| 2025-10-14 | 32.79 | $32.76 | 416 |
| 2025-10-13 | 32.80 | $32.74 | 400 |
| 2025-10-10 | 32.82 | $32.64 | 2500 |
| 2025-10-09 | 32.87 | $32.85 | 3091 |
| 2025-10-08 | 32.87 | $32.87 | 3100 |
| 2025-10-07 | 32.86 | $32.83 | 927 |
| 2025-10-06 | 32.85 | $32.86 | 23145 |
| 2025-10-03 | 32.84 | $32.85 | 23145 |
| 2025-10-02 | 32.82 | $32.84 | 342 |
| 2025-10-01 | 32.80 | $32.84 | 4500 |
| 2025-09-30 | 32.78 | $32.78 | 906 |
| 2025-09-29 | 32.77 | $32.76 | 1100 |
| 2025-09-26 | 32.76 | $32.75 | 2200 |
| 2025-09-25 | 32.76 | $32.69 | 138 |
| 2025-09-24 | 32.76 | $32.71 | 163 |
| 2025-09-23 | 32.77 | $32.73 | 500 |
| 2025-09-22 | 32.76 | $32.77 | 384 |
| 2025-09-19 | 32.74 | $32.75 | 400 |
| 2025-09-18 | 32.72 | $32.73 | 1922 |
| 2025-09-17 | 32.70 | $32.70 | 800 |
| 2025-09-16 | 32.68 | $32.70 | 400 |
| 2025-09-15 | 32.66 | $32.71 | 5038 |
| 2025-09-12 | 32.63 | $32.67 | 5038 |
| 2025-09-11 | 32.60 | $32.67 | 1800 |
| 2025-09-10 | 32.57 | $32.60 | 200 |
| 2025-09-09 | 32.55 | $32.58 | 807 |
| 2025-09-08 | 32.53 | $32.57 | 3114 |
| 2025-09-05 | 32.51 | $32.53 | 7100 |
| 2025-09-04 | 32.49 | $32.53 | 2100 |
| 2025-09-03 | 32.47 | $32.45 | 1835 |
| 2025-09-02 | 32.46 | $32.40 | 1900 |
| 2025-08-29 | 32.48 | $32.45 | 401 |
| 2025-08-28 | 32.47 | $32.51 | 400 |
| 2025-08-27 | 32.45 | $32.48 | 2600 |
| 2025-08-26 | 32.43 | $32.46 | 1029 |
| 2025-08-25 | 32.41 | $32.44 | 808 |
| 2025-08-22 | 32.39 | $32.45 | 808 |
| 2025-08-21 | 32.36 | $32.29 | 1139 |
| 2025-08-20 | 32.38 | $32.34 | 7930 |
| 2025-08-19 | 32.38 | $32.34 | 1259 |
| 2025-08-18 | 32.38 | $32.39 | 1300 |
| 2025-08-15 | 32.36 | $32.39 | 2835 |
| 2025-08-14 | 32.33 | $32.41 | 1200 |
| 2025-08-13 | 32.30 | $32.38 | 1300 |
| 2025-08-12 | 32.26 | $32.38 | 1741 |
| 2025-08-11 | 32.21 | $32.26 | 2608 |
| 2025-08-08 | 32.20 | $32.25 | 2859 |
| 2025-08-07 | 32.17 | $32.16 | 6500 |
| 2025-08-06 | 32.17 | $32.21 | 9624 |
| 2025-08-05 | 32.16 | $32.14 | 9624 |
| 2025-08-04 | 32.16 | $32.17 | 9624 |
| 2025-08-01 | 32.15 | $32.01 | 21520 |
| 2025-07-31 | 32.19 | $32.13 | 21520 |
| 2025-07-30 | 32.19 | $32.17 | 2501 |
| 2025-07-29 | 32.19 | $32.20 | 1338 |
| 2025-07-28 | 32.17 | $32.21 | 3618 |
| 2025-07-25 | 32.14 | $32.17 | 9505 |
| 2025-07-24 | 32.11 | $32.16 | 1400 |
| 2025-07-23 | 32.08 | $32.10 | 4600 |
| 2025-07-22 | 32.06 | $32.07 | 8200 |
| 2025-07-21 | 32.05 | $32.03 | 1700 |
| 2025-07-18 | 32.04 | $32.04 | 1828 |
| 2025-07-17 | 32.02 | $31.98 | 910 |
| 2025-07-16 | 32.02 | $31.97 | 1343 |
| 2025-07-15 | 32.02 | $31.95 | 838 |
| 2025-07-14 | 32.02 | $31.98 | 4747 |
| 2025-07-11 | 32.00 | $31.96 | 14300 |
| 2025-07-10 | 31.99 | $31.95 | 15219 |
| 2025-07-09 | 31.98 | $31.96 | 2506 |
| 2025-07-08 | 31.95 | $31.90 | 6100 |
| 2025-07-07 | 31.94 | $31.88 | 3235 |
| 2025-07-03 | 31.92 | $31.96 | 7523 |
| 2025-07-02 | 31.88 | $31.90 | 4200 |
| 2025-07-01 | 31.84 | $31.84 | 6636 |
| 2025-06-30 | 31.80 | $31.86 | 9742 |
| 2025-06-27 | 31.75 | $31.80 | 4344 |
| 2025-06-26 | 31.70 | $31.77 | 6868 |
| 2025-06-25 | 31.65 | $31.64 | 6900 |
| 2025-06-24 | 31.62 | $31.69 | 29848 |
| 2025-06-23 | 31.56 | $31.48 | 48600 |
| 2025-06-20 | 31.56 | $31.40 | 13946 |
| 2025-06-18 | 31.58 | $31.41 | 14500 |
| 2025-06-17 | 31.60 | $31.38 | 29300 |
| 2025-06-16 | 31.62 | $31.49 | 26432 |
| 2025-06-13 | 31.61 | $31.35 | 26500 |
| 2025-06-12 | 31.64 | $31.51 | 7600 |
| 2025-06-11 | 31.62 | $31.44 | 18500 |
| 2025-06-10 | 31.60 | $31.49 | 16528 |
| 2025-06-09 | 31.57 | $31.44 | 18900 |
| 2025-06-06 | 31.53 | $31.42 | 37706 |
| 2025-06-05 | 31.49 | $31.27 | 67700 |
| 2025-06-04 | 31.48 | $31.33 | 16900 |
| 2025-06-03 | 31.44 | $31.34 | 45200 |
| 2025-06-02 | 31.38 | $31.26 | 157100 |
| 2025-05-30 | 31.32 | $31.24 | 83800 |
| 2025-05-29 | 31.25 | $31.13 | 5249 |
| 2025-05-28 | 31.20 | $31.00 | 2202 |
| 2025-05-27 | 31.16 | $31.06 | 5849 |
| 2025-05-23 | 31.09 | $30.58 | 6704 |
| 2025-05-22 | 31.15 | $30.74 | 5630 |
| 2025-05-21 | 31.17 | $30.74 | 5300 |
| 2025-05-20 | 31.18 | $31.03 | 4300 |
| 2025-05-19 | 31.09 | $31.03 | 9200 |
| 2025-05-16 | 30.97 | $31.05 | 10100 |
| 2025-05-15 | 30.80 | $30.90 | 4500 |
| 2025-05-14 | 30.64 | $30.85 | 1600 |
| 2025-05-13 | 30.46 | $30.90 | 5700 |
| 2025-05-12 | 30.21 | $30.66 | 6900 |
| 2025-05-09 | 29.98 | $29.92 | 735 |
| 2025-05-08 | 29.92 | $29.97 | 500 |
| 2025-05-07 | 29.83 | $29.81 | 2100 |
| 2025-05-06 | 29.77 | $29.76 | 708 |
| 2025-05-05 | 29.71 | $29.91 | 203 |
| 2025-05-02 | 29.59 | $30.00 | 4010 |
| 2025-05-01 | 29.40 | $29.68 | 7341 |
| 2025-04-30 | 29.28 | $29.52 | 10600 |
| 2025-04-29 | 29.18 | $29.58 | 3500 |
| 2025-04-28 | 29.04 | $29.41 | 9714 |
| 2025-04-25 | 28.92 | $29.51 | 2900 |
| 2025-04-24 | 28.75 | $29.32 | 5800 |
| 2025-04-23 | 28.60 | $28.99 | 4600 |
| 2025-04-22 | 28.54 | $28.71 | 7900 |
| 2025-04-21 | 28.55 | $28.39 | 1.5M |
| 2025-04-17 | 28.67 | $28.75 | 6400 |
| 2025-04-16 | 28.70 | $28.74 | 3819 |
| 2025-04-15 | 28.76 | $29.07 | 5734 |
| 2025-04-14 | 28.72 | $29.14 | 7800 |
| 2025-04-11 | 28.66 | $29.06 | 4637 |
| 2025-04-10 | 28.63 | $28.76 | 18529 |
| 2025-04-09 | 28.68 | $29.26 | 35600 |
| 2025-04-08 | 28.60 | $28.03 | 31900 |
| 2025-04-07 | 28.89 | $28.15 | 17336 |
| 2025-04-04 | 29.22 | $28.20 | 15806 |
| 2025-04-03 | 29.61 | $29.08 | 10111 |
| 2025-04-02 | 29.81 | $29.93 | 7606 |
| 2025-04-01 | 29.79 | $29.80 | 6300 |
| 2025-03-31 | 29.80 | $29.73 | 3430 |
| 2025-03-28 | 29.84 | $29.63 | 2400 |
| 2025-03-27 | 29.93 | $30.00 | 5400 |
| 2025-03-26 | 29.91 | $30.03 | 4223 |
| 2025-03-25 | 29.88 | $30.21 | 16228 |
| 2025-03-24 | 29.79 | $30.20 | 8900 |
| 2025-03-21 | 29.69 | $29.88 | 8500 |
| 2025-03-20 | 29.66 | $29.85 | 8100 |
| 2025-03-19 | 29.65 | $29.91 | 8448 |
| 2025-03-18 | 29.61 | $29.71 | 11535 |
| 2025-03-17 | 29.64 | $29.92 | 8442 |
| 2025-03-14 | 29.61 | $29.78 | 4900 |
| 2025-03-13 | 29.62 | $29.40 | 7230 |
| 2025-03-12 | 29.75 | $29.67 | 13200 |
| 2025-03-11 | 29.84 | $29.59 | 9525 |
| 2025-03-10 | 29.97 | $29.68 | 8036 |
| 2025-03-07 | 30.11 | $30.07 | 10217 |
| 2025-03-06 | 30.15 | $29.97 | 8703 |
| 2025-03-05 | 30.24 | $30.23 | 9211 |
| 2025-03-04 | 30.27 | $30.06 | 7536 |
| 2025-03-03 | 30.36 | $30.17 | 23100 |
| 2025-02-28 | 30.43 | $30.40 | 7330 |
| 2025-02-27 | 30.44 | $30.25 | 5037 |
| 2025-02-26 | 30.51 | $30.41 | 3400 |
| 2025-02-25 | 30.54 | $30.41 | 7900 |
| 2025-02-24 | 30.58 | $30.43 | 5300 |
| 2025-02-21 | 30.61 | $30.51 | 4700 |
| 2025-02-20 | 30.63 | $30.64 | 9220 |
| 2025-02-19 | 30.61 | $30.65 | 12900 |
| 2025-02-18 | 30.58 | $30.58 | 10700 |
| 2025-02-14 | 30.56 | $30.58 | 2503 |
| 2025-02-13 | 30.54 | $30.57 | 3900 |
| 2025-02-12 | 30.52 | $30.49 | 8908 |
| 2025-02-11 | 30.51 | $30.50 | 11100 |
| 2025-02-10 | 30.50 | $30.48 | 11204 |
| 2025-02-07 | 30.49 | $30.46 | 4415 |
| 2025-02-06 | 30.49 | $30.49 | 18049 |
| 2025-02-05 | 30.47 | $30.44 | 6226 |
| 2025-02-04 | 30.46 | $30.42 | 6900 |
| 2025-02-03 | 30.46 | $30.36 | 17907 |
| 2025-01-31 | 30.47 | $30.44 | 6420 |
| 2025-01-30 | 30.46 | $30.45 | 7500 |
| 2025-01-29 | 30.44 | $30.42 | 16000 |
| 2025-01-28 | 30.43 | $30.45 | 4200 |
| 2025-01-27 | 30.40 | $30.34 | 4527 |
| 2025-01-24 | 30.40 | $30.48 | 23800 |
| 2025-01-23 | 30.35 | $30.48 | 14000 |
| 2025-01-22 | 30.29 | $30.45 | 2200 |
| 2025-01-21 | 30.23 | $30.40 | 4149 |
| 2025-01-17 | 30.17 | $30.32 | 7300 |
| 2025-01-16 | 30.11 | $30.24 | 11100 |
| 2025-01-15 | 30.08 | $30.23 | 3300 |
| 2025-01-14 | 30.03 | $30.01 | 8247 |
| 2025-01-13 | 30.05 | $30.02 | 1623 |
| 2025-01-10 | 30.07 | $29.99 | 10738 |
| 2025-01-08 | 30.11 | $30.13 | 10205 |
| 2025-01-07 | 30.10 | $30.09 | 12316 |
| 2025-01-06 | 30.11 | $30.20 | 7006 |
| 2025-01-03 | 30.09 | $30.16 | 14000 |
| 2025-01-02 | 30.07 | $30.00 | 13200 |
| 2024-12-31 | 30.10 | $30.03 | 12100 |
| 2024-12-30 | 30.13 | $30.09 | 4330 |
| 2024-12-27 | 30.14 | $30.17 | 2900 |
| 2024-12-26 | 30.13 | $30.20 | 2000 |
| 2024-12-24 | 30.11 | $30.21 | 1111 |
| 2024-12-23 | 30.08 | $30.13 | 8700 |
| 2024-12-20 | 30.07 | $30.00 | 4500 |
| 2024-12-19 | 30.10 | $29.89 | 36132 |
| 2024-12-18 | 30.17 | $29.94 | 14100 |
| 2024-12-17 | 30.24 | $30.20 | 13413 |
| 2024-12-16 | 30.24 | $30.23 | 4408 |
| 2024-12-13 | 30.24 | $30.20 | 1420 |
| 2024-12-12 | 30.23 | $30.19 | 2337 |
| 2024-12-11 | 30.23 | $30.22 | 7400 |
| 2024-12-10 | 30.22 | $30.16 | 6403 |
| 2024-12-09 | 30.22 | $30.18 | 5206 |
| 2024-12-06 | 30.21 | $30.19 | 10700 |
| 2024-12-05 | 30.20 | $30.19 | 2005 |
| 2024-12-04 | 30.18 | $30.20 | 9200 |
| 2024-12-03 | 30.15 | $30.16 | 3612 |
| 2024-12-02 | 30.13 | $30.16 | 13719 |
| 2024-11-29 | 30.10 | $30.14 | 3308 |
| 2024-11-27 | 30.07 | $30.08 | 9200 |
| 2024-11-26 | 30.05 | $30.11 | 5900 |
| 2024-11-25 | 30.01 | $30.02 | 10127 |
| 2024-11-22 | 29.99 | $30.01 | 1.4M |
| 2024-11-21 | 29.98 | $30.00 | 14237 |
| 2024-11-20 | 29.95 | $29.92 | 1844 |
| 2024-11-19 | 29.95 | $29.89 | 5511 |
| 2024-11-18 | 29.96 | $29.90 | 24800 |
| 2024-11-15 | 29.96 | $29.84 | 10500 |
| 2024-11-14 | 29.98 | $29.97 | 2200 |
| 2024-11-13 | 29.96 | $30.02 | 2504 |
| 2024-11-12 | 29.92 | $29.96 | 2600 |
| 2024-11-11 | 29.88 | $29.99 | 3500 |
| 2024-11-08 | 29.83 | $29.98 | 3500 |
| 2024-11-07 | 29.77 | $29.97 | 1248 |
| 2024-11-06 | 29.70 | $29.92 | 6100 |
| 2024-11-05 | 29.62 | $29.60 | 828 |
| 2024-11-04 | 29.63 | $29.53 | 3631 |
| 2024-11-01 | 29.67 | $29.55 | 7400 |
| 2024-10-31 | 29.71 | $29.56 | 237 |
| 2024-10-30 | 29.75 | $29.70 | 3900 |
| 2024-10-29 | 29.75 | $29.75 | 2000 |
| 2024-10-28 | 29.74 | $29.74 | 1100 |
| 2024-10-25 | 29.72 | $29.73 | 12045 |
| 2024-10-24 | 29.71 | $29.65 | 1025 |
| 2024-10-23 | 29.71 | $29.63 | 1743 |
| 2024-10-22 | 29.72 | $29.71 | 5922 |
| 2024-10-21 | 29.71 | $29.70 | 14000 |
| 2024-10-18 | 29.69 | $29.71 | 2508 |
| 2024-10-17 | 29.67 | $29.66 | 2159 |
| 2024-10-16 | 29.65 | $29.65 | 1400 |
| 2024-10-15 | 29.63 | $29.61 | 2049 |
| 2024-10-14 | 29.62 | $29.66 | 10417 |
| 2024-10-11 | 29.59 | $29.60 | 705 |
| 2024-10-10 | 29.57 | $29.57 | 2400 |
| 2024-10-09 | 29.55 | $29.55 | 2801 |
| 2024-10-08 | 29.53 | $29.49 | 11900 |
| 2024-10-07 | 29.53 | $29.41 | 555 |
| 2024-10-04 | 29.55 | $29.53 | 2600 |
| 2024-10-03 | 29.53 | $29.41 | 74800 |
| 2024-10-02 | 29.55 | $29.43 | 8253 |
| 2024-10-01 | 29.56 | $29.43 | 17200 |
| 2024-09-30 | 29.57 | $29.59 | 19743 |
| 2024-09-27 | 29.53 | $29.47 | 19500 |
| 2024-09-26 | 29.51 | $29.49 | 50700 |
| 2024-09-25 | 29.49 | $29.47 | 1719 |
| 2024-09-24 | 29.46 | $29.55 | 14500 |
| 2024-09-23 | 29.39 | $29.45 | 2841 |
| 2024-09-20 | 29.34 | $29.42 | 2100 |
| 2024-09-19 | 29.29 | $29.43 | 2812 |
| 2024-09-18 | 29.22 | $29.25 | 800 |
| 2024-09-17 | 29.19 | $29.27 | 900 |
| 2024-09-16 | 29.15 | $29.25 | 9600 |
| 2024-09-13 | 29.11 | $29.22 | 5300 |
| 2024-09-12 | 29.06 | $29.15 | 4362 |
| 2024-09-11 | 29.02 | $29.07 | 2199 |
| 2024-09-10 | 29.00 | $28.96 | 1230 |
| 2024-09-09 | 29.00 | $28.88 | 1526 |
| 2024-09-06 | 29.04 | $28.74 | 2200 |
| 2024-09-05 | 29.12 | $28.92 | 9106 |
| 2024-09-04 | 29.17 | $28.98 | 5600 |
| 2024-09-03 | 29.20 | $28.97 | 6.1M |
| 2024-08-30 | 29.24 | $29.23 | 14647 |
| 2024-08-29 | 29.20 | $29.10 | 15100 |
| 2024-08-28 | 29.20 | $29.10 | 54848 |
| 2024-08-27 | 29.19 | $29.20 | 55800 |
| 2024-08-26 | 29.14 | $29.19 | 24900 |
| 2024-08-23 | 29.08 | $29.20 | 25919 |
| 2024-08-22 | 29.01 | $29.05 | 20729 |
| 2024-08-21 | 28.96 | $29.12 | 29406 |
| 2024-08-20 | 28.88 | $29.09 | 13600 |
| 2024-08-19 | 28.79 | $29.08 | 25635 |
| 2024-08-16 | 28.68 | $28.98 | 21745 |
| 2024-08-15 | 28.58 | $28.94 | 20600 |
| 2024-08-14 | 28.47 | $28.78 | 17449 |
| 2024-08-13 | 28.39 | $28.71 | 16500 |
| 2024-08-12 | 28.31 | $28.51 | 68700 |
| 2024-08-09 | 28.28 | $28.49 | 58744 |
| 2024-08-08 | 28.26 | $28.40 | 23041 |
| 2024-08-07 | 28.26 | $28.11 | 25700 |
| 2024-08-06 | 28.35 | $28.23 | 15748 |
| 2024-08-05 | 28.43 | $28.00 | 25805 |
| 2024-08-02 | 28.60 | $28.42 | 24306 |
| 2024-08-01 | 28.68 | $28.64 | 21208 |
| 2024-07-31 | 28.70 | $28.83 | 69300 |
| 2024-07-30 | 28.67 | $28.65 | 35800 |
| 2024-07-29 | 28.69 | $28.68 | 181320 |
| 2024-07-26 | 28.71 | $28.65 | 14311 |
| 2024-07-25 | 28.74 | $28.53 | 12541 |
| 2024-07-24 | 28.81 | $28.56 | 24821 |
| 2024-07-23 | 28.89 | $28.78 | 146300 |
| 2024-07-22 | 28.91 | $28.85 | 15586 |
| 2024-07-19 | 28.92 | $28.72 | 6044 |
| 2024-07-18 | 28.96 | $28.79 | 18422 |
| 2024-07-17 | 28.99 | $28.88 | 18780 |
| 2024-07-16 | 29.00 | $29.03 | 20416 |
| 2024-07-15 | 28.96 | $28.97 | 28267 |
| 2024-07-12 | 28.93 | $28.94 | 14261 |
| 2024-07-11 | 28.89 | $28.86 | 19401 |
| 2024-07-10 | 28.87 | $28.93 | 23203 |
| 2024-07-09 | 28.83 | $28.82 | 39418 |
| 2024-07-08 | 28.80 | $28.79 | 30819 |
| 2024-07-05 | 28.78 | $28.82 | 21181 |
| 2024-07-03 | 28.74 | $28.77 | 19073 |
| 2024-07-02 | 28.70 | $28.71 | 18374 |
| 2024-07-01 | 28.67 | $28.63 | 20730 |
| 2024-06-28 | 28.67 | $28.59 | 135304 |
| 2024-06-27 | 28.66 | $28.60 | 27963 |
| 2024-06-26 | 28.66 | $28.64 | 39949 |
| 2024-06-25 | 28.63 | $28.61 | 28130 |
| 2024-06-24 | 28.61 | $28.53 | 25850 |
| 2024-06-21 | 28.61 | $28.56 | 47520 |
| 2024-06-20 | 28.59 | $28.57 | 87962 |
| 2024-06-18 | 28.57 | $28.62 | 237601 |
| 2024-06-17 | 28.52 | $28.58 | 157518 |
| 2024-06-14 | 28.47 | $28.49 | 44015 |
| 2024-06-13 | 28.44 | $28.49 | 81448 |
| 2024-06-12 | 28.39 | $28.48 | 84528 |
| 2024-06-11 | 28.34 | $28.32 | 70178 |
| 2024-06-10 | 28.33 | $28.41 | 112351 |
| 2024-06-07 | 28.28 | $28.30 | 67672 |
| 2024-06-06 | 28.26 | $28.39 | 6.1M |
| 2024-06-05 | 28.20 | $28.30 | 108130 |
| 2024-06-04 | 28.15 | $28.16 | 169186 |
| 2024-06-03 | 28.14 | $28.13 | 310304 |
| 2024-05-31 | 28.14 | $28.14 | 259857 |
| 2024-05-30 | 28.13 | $28.12 | 198812 |
| 2024-05-29 | 28.12 | $28.11 | 20559 |
| 2024-05-28 | 28.12 | $28.11 | 35248 |
| 2024-05-24 | 28.11 | $28.11 | 1333 |
| 2024-05-23 | 28.10 | $28.10 | 425 |
| 2024-05-21 | 28.09 | $28.08 | 1773 |
| 2024-05-20 | 28.08 | $28.08 | 9054 |
| 2024-05-16 | 28.07 | $28.06 | 8409 |
| 2024-05-15 | 28.06 | $28.05 | 6 |
| 2024-05-14 | 28.05 | $28.05 | 430 |
| 2024-05-13 | 28.04 | $28.05 | 441 |
| 2024-05-10 | 28.03 | $28.04 | 408 |
| 2024-05-09 | 28.02 | $28.03 | 150 |
| 2024-05-08 | 28.01 | $28.02 | 3440 |
| 2024-05-07 | 27.99 | $28.01 | 2524 |
| 2024-05-06 | 27.98 | $28.01 | 1977 |
| 2024-05-03 | 27.96 | $28.00 | 83 |
| 2024-05-02 | 27.94 | $27.96 | 800 |
| 2024-05-01 | 27.93 | $27.94 | 125 |
| 2024-04-30 | 27.92 | $27.94 | 1179 |
| 2024-04-29 | 27.91 | $27.96 | 1272 |
| 2024-04-26 | 27.89 | $27.94 | 414 |
| 2024-04-25 | 27.87 | $27.90 | 95 |
| 2024-04-24 | 27.85 | $27.91 | 65 |
| 2024-04-23 | 27.84 | $27.91 | 1294 |
| 2024-04-22 | 27.81 | $27.85 | 77 |
| 2024-04-19 | 27.81 | $27.77 | 188 |
| 2024-04-18 | 27.82 | $27.80 | 1 |
| 2024-04-17 | 27.83 | $27.81 | 1573 |
| 2024-04-16 | 27.84 | $27.82 | 150 |
| 2024-04-15 | 27.84 | $27.79 | 555 |
| 2024-04-12 | 27.86 | $27.83 | 526 |
| 2024-04-11 | 27.86 | $27.87 | 35 |
| 2024-04-10 | 27.86 | $27.85 | 190 |
| 2024-04-09 | 27.85 | $27.85 | 455 |
| 2024-04-08 | 27.85 | $27.85 | 171 |
| 2024-04-05 | 27.85 | $27.84 | 404 |
| 2024-04-04 | 27.84 | $27.81 | 510 |
| 2024-04-03 | 27.85 | $27.83 | 2199 |
| 2024-04-02 | 27.85 | $27.83 | 342 |
| 2024-04-01 | 27.84 | $27.84 | 7780 |
| 2024-03-28 | 27.84 | $27.84 | 25502 |
| 2024-03-27 | 27.83 | $27.83 | 65 |
| 2024-03-26 | 27.81 | $27.81 | 233 |
| 2024-03-25 | 27.81 | $27.81 | 10 |
| 2024-03-22 | 27.80 | $27.81 | 356 |
| 2024-03-21 | 27.78 | $27.80 | 122 |
| 2024-03-20 | 27.77 | $27.78 | 13193 |
| 2024-03-19 | 27.75 | $27.76 | 1374 |
| 2024-03-18 | 27.74 | $27.74 | 556 |
| 2024-03-15 | 27.73 | $27.72 | 1083 |
| 2024-03-14 | 27.73 | $27.73 | 6312 |
| 2024-03-13 | 27.72 | $27.73 | 72 |
| 2024-03-11 | 27.70 | $27.69 | 1189 |
| 2024-03-08 | 27.70 | $27.68 | 158 |
| 2024-03-07 | 27.69 | $27.69 | 1726 |
| 2024-03-06 | 27.68 | $27.67 | 365 |
| 2024-03-05 | 27.68 | $27.64 | 50 |
| 2024-03-04 | 27.67 | $27.68 | 9 |
| 2024-03-01 | 27.66 | $27.68 | 1990 |
| 2024-02-29 | 27.64 | $27.65 | 7104 |
| 2024-02-27 | 27.62 | $27.63 | 367 |
| 2024-02-26 | 27.60 | $27.62 | — |
| 2024-02-23 | 27.59 | $27.62 | 1013 |
| 2024-02-22 | 27.56 | $27.60 | 200 |
| 2024-02-21 | 27.54 | $27.51 | 2548 |
| 2024-02-20 | 27.54 | $27.50 | 1174 |
| 2024-02-16 | 27.54 | $27.53 | 575 |
| 2024-02-15 | 27.53 | $27.53 | 14150 |
| 2024-02-14 | 27.52 | $27.50 | 3301 |
| 2024-02-13 | 27.51 | $27.43 | 10132 |
| 2024-02-12 | 27.52 | $27.51 | 1.0M |
| 2024-02-09 | 27.50 | $27.51 | 11636 |
| 2024-02-08 | 27.48 | $27.49 | 2363 |
| 2024-02-07 | 27.46 | $27.48 | 4027 |
| 2024-02-06 | 27.44 | $27.44 | 5714 |
| 2024-02-05 | 27.42 | $27.43 | 2640 |
| 2024-02-02 | 27.40 | $27.42 | 3916 |
| 2024-02-01 | 27.37 | $27.35 | 1521 |
| 2024-01-31 | 27.37 | $27.30 | 2916 |
| 2024-01-30 | 27.37 | $27.38 | 3697 |
| 2024-01-29 | 27.34 | $27.37 | 11861 |
| 2024-01-26 | 27.31 | $27.33 | 2864 |
| 2024-01-25 | 27.29 | $27.33 | 14198 |
| 2024-01-24 | 27.26 | $27.30 | 7359 |
| 2024-01-23 | 27.23 | $27.30 | 2618 |
| 2024-01-22 | 27.19 | $27.26 | 9110 |
| 2024-01-19 | 27.15 | $27.24 | 1356 |
| 2024-01-18 | 27.11 | $27.10 | 8194 |
| 2024-01-17 | 27.11 | $27.05 | 1336 |
| 2024-01-16 | 27.11 | $27.09 | 4367 |
| 2024-01-12 | 27.11 | $27.16 | 13276 |
| 2024-01-11 | 27.08 | $27.08 | 9485 |
| 2024-01-10 | 27.06 | $27.07 | 15688 |
| 2024-01-09 | 27.05 | $27.05 | 5892 |
| 2024-01-08 | 27.03 | $27.02 | 4214 |
| 2024-01-05 | 27.02 | $26.93 | 8104 |
| 2024-01-04 | 27.04 | $26.90 | 12052 |
| 2024-01-03 | 27.06 | $26.94 | 13426 |
| 2024-01-02 | 27.08 | $26.98 | 20677 |
| 2023-12-29 | 27.08 | $27.03 | 921855 |
| 2023-12-28 | 27.07 | $27.03 | 13445 |
| 2023-12-27 | 27.05 | $27.02 | 9597 |
| 2023-12-26 | 27.02 | $27.00 | 1197 |
| 2023-12-22 | 27.00 | $26.92 | 48681 |
| 2023-12-21 | 26.98 | $26.92 | 11807 |
| 2023-12-20 | 26.97 | $26.85 | 36107 |
| 2023-12-19 | 26.97 | $26.95 | 13130 |
| 2023-12-18 | 26.93 | $26.93 | 12370 |
| 2023-12-15 | 26.89 | $26.90 | 13919 |
| 2023-12-14 | 26.85 | $26.88 | 18534 |
| 2023-12-13 | 26.79 | $26.85 | 15382 |
| 2023-12-12 | 26.74 | $26.72 | 14308 |
| 2023-12-11 | 26.71 | $26.67 | 3450 |
| 2023-12-08 | 26.68 | $26.62 | 9216 |
| 2023-12-07 | 26.67 | $26.57 | 3730 |
| 2023-12-06 | 26.66 | $26.48 | 7185 |
| 2023-12-05 | 26.67 | $26.53 | 4992 |
| 2023-12-04 | 26.67 | $26.54 | 4295 |
| 2023-12-01 | 26.66 | $26.59 | 5971 |
| 2023-11-30 | 26.63 | $26.52 | 8751 |
| 2023-11-29 | 26.60 | $26.47 | 8077 |
| 2023-11-28 | 26.59 | $26.48 | 14177 |
| 2023-11-27 | 26.56 | $26.47 | 6494 |
| 2023-11-24 | 26.53 | $26.45 | 1393 |
| 2023-11-22 | 26.49 | $26.46 | 10228 |
| 2023-11-21 | 26.44 | $26.41 | 6411 |
| 2023-11-20 | 26.39 | $26.43 | 13911 |
| 2023-11-17 | 26.31 | $26.34 | 9259 |
| 2023-11-16 | 26.24 | $26.32 | 13713 |
| 2023-11-15 | 26.16 | $26.30 | 7151 |
| 2023-11-14 | 26.06 | $26.25 | 11509 |
| 2023-11-13 | 25.96 | $26.02 | 12281 |
| 2023-11-10 | 25.90 | $26.02 | 19802 |
| 2023-11-09 | 25.83 | $25.88 | 69965 |
| 2023-11-08 | 25.78 | $25.96 | 14244 |
| 2023-11-07 | 25.70 | $25.90 | 11221 |
| 2023-11-06 | 25.62 | $25.90 | 13685 |
| 2023-11-03 | 25.52 | $25.89 | 18339 |
| 2023-11-02 | 25.40 | $25.75 | 18062 |
| 2023-11-01 | 25.30 | $25.52 | 18751 |
| 2023-10-31 | 25.25 | $25.34 | 8394 |
| 2023-10-30 | 25.25 | $25.25 | 15071 |
| 2023-10-27 | 25.28 | $25.08 | 12816 |
| 2023-10-26 | 25.38 | $25.15 | 11247 |
| 2023-10-25 | 25.48 | $25.34 | 11401 |
| 2023-10-24 | 25.54 | $25.52 | 7312 |
| 2023-10-23 | 25.55 | $25.38 | 9107 |
| 2023-10-20 | 25.62 | $25.44 | 5668 |
| 2023-10-19 | 25.68 | $25.59 | 7630 |
| 2023-10-18 | 25.70 | $25.69 | 8814 |
| 2023-10-17 | 25.70 | $25.79 | 8889 |
| 2023-10-16 | 25.67 | $25.80 | 7392 |
| 2023-10-13 | 25.63 | $25.66 | 14408 |
| 2023-10-12 | 25.63 | $25.72 | 7481 |
| 2023-10-11 | 25.60 | $25.86 | 4865 |
| 2023-10-10 | 25.53 | $25.73 | 6091 |
| 2023-10-09 | 25.48 | $25.69 | 4478 |
| 2023-10-06 | 25.43 | $25.61 | 10258 |
| 2023-10-05 | 25.41 | $25.45 | 12720 |
| 2023-10-04 | 25.43 | $25.46 | 5973 |
| 2023-10-03 | 25.45 | $25.34 | 3516 |
| 2023-10-02 | 25.52 | $25.55 | 8531 |
| 2023-09-29 | 25.54 | $25.56 | 12043 |
| 2023-09-28 | 25.56 | $25.58 | 12681 |
| 2023-09-27 | 25.59 | $25.45 | 4777 |
| 2023-09-26 | 25.66 | $25.49 | 40304 |
| 2023-09-25 | 25.74 | $25.66 | 20759 |
| 2023-09-22 | 25.78 | $25.58 | 5440 |
| 2023-09-21 | 25.86 | $25.60 | 8511 |
| 2023-09-20 | 25.95 | $25.84 | 10212 |
| 2023-09-19 | 25.98 | $25.93 | 5414 |
| 2023-09-18 | 25.99 | $25.95 | 9600 |
| 2023-09-15 | 26.00 | $25.93 | 11566 |
| 2023-09-14 | 26.01 | $26.09 | 7947 |
| 2023-09-13 | 25.97 | $25.96 | 3195 |
| 2023-09-12 | 25.97 | $25.95 | 8190 |
| 2023-09-11 | 25.96 | $25.99 | 1254 |
| 2023-09-08 | 25.94 | $25.92 | 5212 |
| 2023-09-07 | 25.95 | $25.90 | 4865 |
| 2023-09-06 | 25.95 | $25.95 | 12535 |
| 2023-09-05 | 25.94 | $26.03 | 6541 |
| 2023-09-01 | 25.90 | $26.03 | 4086 |
| 2023-08-31 | 25.86 | $26.01 | 4184 |
| 2023-08-30 | 25.81 | $26.02 | 5235 |
| 2023-08-29 | 25.74 | $25.96 | 6311 |
| 2023-08-28 | 25.69 | $25.81 | 5314 |
| 2023-08-25 | 25.67 | $25.74 | 5445 |
| 2023-08-24 | 25.66 | $25.67 | 3374 |
| 2023-08-23 | 25.68 | $25.80 | 7529 |
| 2023-08-22 | 25.67 | $25.69 | 3216 |
| 2023-08-21 | 25.69 | $25.71 | 5295 |
| 2023-08-18 | 25.70 | $25.63 | 5981 |
| 2023-08-17 | 25.75 | $25.63 | 3030 |
| 2023-08-16 | 25.80 | $25.71 | 7824 |
| 2023-08-15 | 25.84 | $25.78 | 3600 |
| 2023-08-14 | 25.87 | $25.88 | 4032 |
| 2023-08-11 | 25.88 | $25.84 | 5555 |
| 2023-08-10 | 25.90 | $25.84 | 3600 |
| 2023-08-09 | 25.93 | $25.84 | 7241 |
| 2023-08-08 | 25.96 | $25.90 | 3690 |
| 2023-08-07 | 25.97 | $25.94 | 3190 |
| 2023-08-04 | 25.98 | $25.84 | 5405 |
| 2023-08-03 | 26.02 | $25.89 | 6485 |
| 2023-08-02 | 26.05 | $25.90 | 6731 |
| 2023-08-01 | 26.08 | $26.07 | 37902 |
| 2023-07-31 | 26.06 | $26.00 | 34530 |
| 2023-07-28 | 26.06 | $26.05 | 14830 |
| 2023-07-27 | 26.05 | $25.95 | 2022 |
| 2023-07-26 | 26.05 | $26.01 | 7073 |
| 2023-07-25 | 26.04 | $26.02 | 6330 |
| 2023-07-24 | 26.03 | $25.99 | 4914 |
| 2023-07-21 | 26.01 | $25.95 | 4892 |
| 2023-07-20 | 26.00 | $25.95 | 8017 |
| 2023-07-19 | 25.99 | $26.01 | 12805 |
| 2023-07-18 | 25.95 | $26.00 | 4981 |
| 2023-07-17 | 25.91 | $25.95 | 11824 |
| 2023-07-14 | 25.87 | $25.92 | 6640 |
| 2023-07-13 | 25.83 | $25.91 | 7713 |
| 2023-07-12 | 25.78 | $25.82 | 5427 |
| 2023-07-11 | 25.75 | $25.75 | 4231 |
| 2023-07-10 | 25.73 | $25.67 | 4722 |
| 2023-07-07 | 25.73 | $25.65 | 3542 |
| 2023-07-06 | 25.73 | $25.64 | 8388 |
| 2023-07-05 | 25.74 | $25.72 | 3887 |
| 2023-07-03 | 25.72 | $25.76 | 13064 |
| 2023-06-30 | 25.68 | $25.76 | 11257 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.82
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.72
Average
61.48
Maximum
89.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 46.82 | $34.19 | 28719 |
| 2026-07-22 | 53.17 | $34.40 | 47400 |
| 2026-07-21 | 52.88 | $34.39 | 30200 |
| 2026-07-20 | 49.95 | $34.29 | 32900 |
| 2026-07-17 | 51.47 | $34.34 | 12300 |
| 2026-07-16 | 54.63 | $34.44 | 18900 |
| 2026-07-15 | 57.30 | $34.52 | 16001 |
| 2026-07-14 | 55.76 | $34.46 | 31300 |
| 2026-07-13 | 53.64 | $34.38 | 27326 |
| 2026-07-10 | 57.23 | $34.49 | 41835 |
| 2026-07-09 | 54.88 | $34.40 | 42711 |
| 2026-07-08 | 51.81 | $34.29 | 23700 |
| 2026-07-07 | 52.74 | $34.32 | 128300 |
| 2026-07-06 | 56.25 | $34.43 | 30900 |
| 2026-07-02 | 53.01 | $34.31 | 29500 |
| 2026-07-01 | 53.64 | $34.33 | 66105 |
| 2026-06-30 | 55.52 | $34.39 | 46600 |
| 2026-06-29 | 51.48 | $34.24 | 77042 |
| 2026-06-26 | 46.89 | $34.09 | 42200 |
| 2026-06-25 | 46.25 | $34.07 | 57946 |
| 2026-06-24 | 45.63 | $34.05 | 67500 |
| 2026-06-23 | 46.40 | $34.08 | 38200 |
| 2026-06-22 | 51.94 | $34.28 | 59521 |
| 2026-06-18 | 53.78 | $34.34 | 74141 |
| 2026-06-17 | 48.29 | $34.15 | 79242 |
| 2026-06-16 | 55.54 | $34.37 | 53600 |
| 2026-06-15 | 56.65 | $34.40 | 117533 |
| 2026-06-12 | 50.41 | $34.20 | 77712 |
| 2026-06-11 | 47.16 | $34.11 | 23436 |
| 2026-06-10 | 35.03 | $33.84 | 63600 |
| 2026-06-09 | 42.19 | $34.05 | 266400 |
| 2026-06-08 | 44.67 | $34.11 | 21507 |
| 2026-06-05 | 43.62 | $34.09 | 103410 |
| 2026-06-04 | 68.14 | $34.49 | 38500 |
| 2026-06-03 | 65.86 | $34.44 | 6.9M |
| 2026-06-02 | 72.78 | $34.51 | 67600 |
| 2026-06-01 | 71.98 | $34.49 | 889700 |
| 2026-05-29 | 68.95 | $34.42 | 218136 |
| 2026-05-28 | 68.01 | $34.40 | 195300 |
| 2026-05-27 | 67.54 | $34.39 | 17312 |
| 2026-05-26 | 70.47 | $34.42 | 13500 |
| 2026-05-22 | 69.20 | $34.39 | 5300 |
| 2026-05-21 | 68.78 | $34.38 | 45000 |
| 2026-05-20 | 67.94 | $34.36 | 1000 |
| 2026-05-19 | 67.94 | $34.36 | 5300 |
| 2026-05-18 | 67.94 | $34.36 | 1526 |
| 2026-05-15 | 67.56 | $34.35 | 1600 |
| 2026-05-14 | 69.10 | $34.37 | 922 |
| 2026-05-13 | 68.42 | $34.35 | 600 |
| 2026-05-12 | 68.42 | $34.35 | 1600 |
| 2026-05-11 | 68.10 | $34.34 | 400 |
| 2026-05-08 | 68.10 | $34.34 | 1200 |
| 2026-05-07 | 67.51 | $34.32 | 5298 |
| 2026-05-06 | 67.22 | $34.31 | 5298 |
| 2026-05-05 | 66.37 | $34.28 | 5300 |
| 2026-05-04 | 65.81 | $34.26 | 533 |
| 2026-05-01 | 66.87 | $34.28 | 102 |
| 2026-04-30 | 65.83 | $34.24 | 100 |
| 2026-04-29 | 65.04 | $34.21 | 100 |
| 2026-04-28 | 66.00 | $34.23 | 2997 |
| 2026-04-27 | 65.76 | $34.22 | 2997 |
| 2026-04-24 | 64.82 | $34.18 | 3000 |
| 2026-04-23 | 64.12 | $34.15 | 1077 |
| 2026-04-22 | 65.36 | $34.18 | 1100 |
| 2026-04-21 | 64.26 | $34.13 | 100 |
| 2026-04-20 | 65.05 | $34.15 | 100 |
| 2026-04-17 | 65.81 | $34.17 | 100 |
| 2026-04-16 | 64.42 | $34.10 | 115 |
| 2026-04-15 | 64.22 | $34.09 | 115 |
| 2026-04-14 | 63.65 | $34.06 | 1245 |
| 2026-04-13 | 61.71 | $33.96 | 1615 |
| 2026-04-10 | 60.71 | $33.91 | 397 |
| 2026-04-09 | 60.52 | $33.90 | 400 |
| 2026-04-08 | 58.97 | $33.82 | 668 |
| 2026-04-07 | 52.04 | $33.51 | 700 |
| 2026-04-06 | 52.58 | $33.53 | 333 |
| 2026-04-02 | 51.12 | $33.47 | 2310 |
| 2026-04-01 | 50.88 | $33.46 | 514 |
| 2026-03-31 | 48.24 | $33.35 | 5900 |
| 2026-03-30 | 36.04 | $32.94 | 1000 |
| 2026-03-27 | 37.06 | $32.99 | 135 |
| 2026-03-26 | 41.98 | $33.21 | 135 |
| 2026-03-25 | 48.05 | $33.43 | 141 |
| 2026-03-24 | 45.32 | $33.35 | 141 |
| 2026-03-23 | 47.39 | $33.42 | 435 |
| 2026-03-20 | 39.08 | $33.20 | 435 |
| 2026-03-19 | 45.97 | $33.42 | 17800 |
| 2026-03-18 | 46.69 | $33.44 | 119 |
| 2026-03-17 | 52.04 | $33.58 | 8110 |
| 2026-03-16 | 49.28 | $33.51 | 8110 |
| 2026-03-13 | 43.04 | $33.37 | 2092 |
| 2026-03-12 | 45.31 | $33.43 | 2100 |
| 2026-03-11 | 51.30 | $33.57 | 400 |
| 2026-03-10 | 50.86 | $33.56 | 1829 |
| 2026-03-09 | 51.30 | $33.57 | 3028 |
| 2026-03-06 | 45.96 | $33.45 | 1223 |
| 2026-03-05 | 53.38 | $33.61 | 1230 |
| 2026-03-04 | 56.64 | $33.67 | 3318 |
| 2026-03-03 | 51.48 | $33.56 | 3318 |
| 2026-03-02 | 54.86 | $33.62 | 2515 |
| 2026-02-27 | 57.24 | $33.66 | 1839 |
| 2026-02-26 | 61.02 | $33.72 | 3549 |
| 2026-02-25 | 60.19 | $33.70 | 625 |
| 2026-02-24 | 57.15 | $33.63 | 8597 |
| 2026-02-23 | 53.80 | $33.56 | 8600 |
| 2026-02-20 | 58.79 | $33.64 | 68681 |
| 2026-02-19 | 55.87 | $33.58 | 68700 |
| 2026-02-18 | 58.49 | $33.62 | 9302 |
| 2026-02-17 | 56.04 | $33.57 | 9302 |
| 2026-02-13 | 54.51 | $33.54 | 3800 |
| 2026-02-12 | 54.01 | $33.53 | 500 |
| 2026-02-11 | 61.13 | $33.64 | 127 |
| 2026-02-10 | 61.13 | $33.64 | 600 |
| 2026-02-09 | 59.83 | $33.61 | 2300 |
| 2026-02-06 | 59.83 | $33.61 | 2800 |
| 2026-02-05 | 51.50 | $33.44 | 914 |
| 2026-02-04 | 57.49 | $33.53 | 2238 |
| 2026-02-03 | 60.46 | $33.57 | 1716 |
| 2026-02-02 | 64.41 | $33.62 | 18000 |
| 2026-01-30 | 61.55 | $33.56 | 2135 |
| 2026-01-29 | 60.54 | $33.54 | 3200 |
| 2026-01-28 | 63.71 | $33.58 | 3607 |
| 2026-01-27 | 65.33 | $33.60 | 2218 |
| 2026-01-26 | 64.02 | $33.57 | 2200 |
| 2026-01-23 | 63.15 | $33.55 | 2000 |
| 2026-01-22 | 62.71 | $33.54 | 5211 |
| 2026-01-21 | 60.97 | $33.50 | 1132 |
| 2026-01-20 | 54.98 | $33.38 | 405 |
| 2026-01-16 | 67.24 | $33.53 | 500 |
| 2026-01-15 | 67.24 | $33.53 | 1449 |
| 2026-01-14 | 64.88 | $33.48 | 218 |
| 2026-01-13 | 68.63 | $33.52 | 300 |
| 2026-01-12 | 69.59 | $33.53 | 1534 |
| 2026-01-09 | 69.59 | $33.53 | 3401 |
| 2026-01-08 | 66.19 | $33.45 | 200 |
| 2026-01-07 | 68.93 | $33.48 | 1600 |
| 2026-01-06 | 68.52 | $33.47 | 4124 |
| 2026-01-05 | 66.84 | $33.43 | 600 |
| 2026-01-02 | 64.61 | $33.38 | 4112 |
| 2025-12-31 | 65.45 | $33.39 | 614 |
| 2025-12-30 | 68.84 | $33.43 | 1733 |
| 2025-12-29 | 68.45 | $33.42 | 2600 |
| 2025-12-26 | 68.08 | $33.41 | 600 |
| 2025-12-24 | 67.71 | $33.40 | 100 |
| 2025-12-23 | 66.98 | $33.38 | 1808 |
| 2025-12-22 | 66.63 | $33.37 | 200 |
| 2025-12-19 | 64.06 | $33.30 | 570 |
| 2025-12-18 | 60.33 | $33.21 | 2049 |
| 2025-12-17 | 57.53 | $33.15 | 2100 |
| 2025-12-16 | 61.66 | $33.21 | 349 |
| 2025-12-15 | 62.36 | $33.22 | 2014 |
| 2025-12-12 | 61.53 | $33.20 | 209 |
| 2025-12-11 | 65.70 | $33.26 | 812 |
| 2025-12-10 | 63.75 | $33.21 | 3817 |
| 2025-12-09 | 62.54 | $33.18 | 221 |
| 2025-12-08 | 62.54 | $33.18 | 3058 |
| 2025-12-05 | 63.83 | $33.20 | 3100 |
| 2025-12-04 | 62.36 | $33.16 | 310 |
| 2025-12-03 | 61.99 | $33.15 | 5033 |
| 2025-12-02 | 60.91 | $33.12 | 939 |
| 2025-12-01 | 60.55 | $33.11 | 900 |
| 2025-11-28 | 59.50 | $33.08 | 1773 |
| 2025-11-26 | 59.15 | $33.07 | 1800 |
| 2025-11-25 | 57.07 | $33.01 | 1300 |
| 2025-11-24 | 54.49 | $32.94 | 4844 |
| 2025-11-21 | 47.18 | $32.77 | 1700 |
| 2025-11-20 | 41.97 | $32.67 | 843 |
| 2025-11-19 | 48.31 | $32.81 | 300 |
| 2025-11-18 | 47.23 | $32.79 | 4900 |
| 2025-11-17 | 49.70 | $32.84 | 324 |
| 2025-11-14 | 53.98 | $32.92 | 123 |
| 2025-11-13 | 52.53 | $32.89 | 622 |
| 2025-11-12 | 61.84 | $33.04 | 622 |
| 2025-11-11 | 60.96 | $33.02 | 306 |
| 2025-11-10 | 61.64 | $33.03 | 1702 |
| 2025-11-07 | 56.12 | $32.91 | 904 |
| 2025-11-06 | 54.56 | $32.88 | 904 |
| 2025-11-05 | 59.94 | $32.96 | 500 |
| 2025-11-04 | 56.91 | $32.90 | 3000 |
| 2025-11-03 | 61.31 | $32.96 | 4500 |
| 2025-10-31 | 62.84 | $32.98 | 2801 |
| 2025-10-30 | 62.40 | $32.97 | 1100 |
| 2025-10-29 | 66.19 | $33.02 | 3533 |
| 2025-10-28 | 68.56 | $33.05 | 800 |
| 2025-10-27 | 68.20 | $33.04 | 3300 |
| 2025-10-24 | 66.36 | $32.99 | 3100 |
| 2025-10-23 | 64.41 | $32.94 | 5926 |
| 2025-10-22 | 62.34 | $32.89 | 1899 |
| 2025-10-21 | 64.48 | $32.92 | 1900 |
| 2025-10-20 | 63.69 | $32.90 | 710 |
| 2025-10-17 | 59.87 | $32.81 | 700 |
| 2025-10-16 | 54.29 | $32.70 | 4900 |
| 2025-10-15 | 57.76 | $32.75 | 12706 |
| 2025-10-14 | 58.47 | $32.76 | 416 |
| 2025-10-13 | 57.48 | $32.74 | 400 |
| 2025-10-10 | 52.03 | $32.64 | 2500 |
| 2025-10-09 | 69.89 | $32.85 | 3091 |
| 2025-10-08 | 72.13 | $32.87 | 3100 |
| 2025-10-07 | 70.32 | $32.83 | 927 |
| 2025-10-06 | 73.73 | $32.86 | 23145 |
| 2025-10-03 | 73.32 | $32.85 | 23145 |
| 2025-10-02 | 72.92 | $32.84 | 342 |
| 2025-10-01 | 72.92 | $32.84 | 4500 |
| 2025-09-30 | 70.52 | $32.78 | 906 |
| 2025-09-29 | 69.67 | $32.76 | 1100 |
| 2025-09-26 | 69.25 | $32.75 | 2200 |
| 2025-09-25 | 66.60 | $32.69 | 138 |
| 2025-09-24 | 68.47 | $32.71 | 163 |
| 2025-09-23 | 70.34 | $32.73 | 500 |
| 2025-09-22 | 74.19 | $32.77 | 384 |
| 2025-09-19 | 73.50 | $32.75 | 400 |
| 2025-09-18 | 72.81 | $32.73 | 1922 |
| 2025-09-17 | 71.76 | $32.70 | 800 |
| 2025-09-16 | 71.76 | $32.70 | 400 |
| 2025-09-15 | 72.60 | $32.71 | 5038 |
| 2025-09-12 | 71.33 | $32.67 | 5038 |
| 2025-09-11 | 71.33 | $32.67 | 1800 |
| 2025-09-10 | 69.05 | $32.60 | 200 |
| 2025-09-09 | 68.36 | $32.58 | 807 |
| 2025-09-08 | 68.03 | $32.57 | 3114 |
| 2025-09-05 | 66.69 | $32.53 | 7100 |
| 2025-09-04 | 66.69 | $32.53 | 2100 |
| 2025-09-03 | 63.96 | $32.45 | 1835 |
| 2025-09-02 | 62.12 | $32.40 | 1900 |
| 2025-08-29 | 65.29 | $32.45 | 401 |
| 2025-08-28 | 69.32 | $32.51 | 400 |
| 2025-08-27 | 68.39 | $32.48 | 2600 |
| 2025-08-26 | 67.78 | $32.46 | 1029 |
| 2025-08-25 | 67.17 | $32.44 | 808 |
| 2025-08-22 | 67.78 | $32.45 | 808 |
| 2025-08-21 | 62.64 | $32.29 | 1139 |
| 2025-08-20 | 65.75 | $32.34 | 7930 |
| 2025-08-19 | 65.75 | $32.34 | 1259 |
| 2025-08-18 | 68.84 | $32.39 | 1300 |
| 2025-08-15 | 68.84 | $32.39 | 2835 |
| 2025-08-14 | 70.03 | $32.41 | 1200 |
| 2025-08-13 | 69.27 | $32.38 | 1300 |
| 2025-08-12 | 69.27 | $32.38 | 1741 |
| 2025-08-11 | 66.20 | $32.26 | 2608 |
| 2025-08-08 | 65.93 | $32.25 | 2859 |
| 2025-08-07 | 63.43 | $32.16 | 6500 |
| 2025-08-06 | 65.98 | $32.21 | 9624 |
| 2025-08-05 | 64.06 | $32.14 | 9624 |
| 2025-08-04 | 65.57 | $32.17 | 9624 |
| 2025-08-01 | 60.91 | $32.01 | 21520 |
| 2025-07-31 | 67.41 | $32.13 | 21520 |
| 2025-07-30 | 69.77 | $32.17 | 2501 |
| 2025-07-29 | 71.56 | $32.20 | 1338 |
| 2025-07-28 | 72.14 | $32.21 | 3618 |
| 2025-07-25 | 71.25 | $32.17 | 9505 |
| 2025-07-24 | 71.03 | $32.16 | 1400 |
| 2025-07-23 | 69.71 | $32.10 | 4600 |
| 2025-07-22 | 69.03 | $32.07 | 8200 |
| 2025-07-21 | 68.14 | $32.03 | 1700 |
| 2025-07-18 | 68.61 | $32.04 | 1828 |
| 2025-07-17 | 67.32 | $31.98 | 910 |
| 2025-07-16 | 67.11 | $31.97 | 1343 |
| 2025-07-15 | 66.69 | $31.95 | 838 |
| 2025-07-14 | 67.91 | $31.98 | 4747 |
| 2025-07-11 | 67.54 | $31.96 | 14300 |
| 2025-07-10 | 67.35 | $31.95 | 15219 |
| 2025-07-09 | 67.71 | $31.96 | 2506 |
| 2025-07-08 | 66.70 | $31.90 | 6100 |
| 2025-07-07 | 66.37 | $31.88 | 3235 |
| 2025-07-03 | 69.00 | $31.96 | 7523 |
| 2025-07-02 | 68.10 | $31.90 | 4200 |
| 2025-07-01 | 67.19 | $31.84 | 6636 |
| 2025-06-30 | 67.80 | $31.86 | 9742 |
| 2025-06-27 | 66.95 | $31.80 | 4344 |
| 2025-06-26 | 66.52 | $31.77 | 6868 |
| 2025-06-25 | 64.67 | $31.64 | 6900 |
| 2025-06-24 | 66.01 | $31.69 | 29848 |
| 2025-06-23 | 62.95 | $31.48 | 48600 |
| 2025-06-20 | 61.70 | $31.40 | 13946 |
| 2025-06-18 | 61.95 | $31.41 | 14500 |
| 2025-06-17 | 61.51 | $31.38 | 29300 |
| 2025-06-16 | 64.09 | $31.49 | 26432 |
| 2025-06-13 | 62.17 | $31.35 | 26500 |
| 2025-06-12 | 66.00 | $31.51 | 7600 |
| 2025-06-11 | 65.11 | $31.44 | 18500 |
| 2025-06-10 | 66.29 | $31.49 | 16528 |
| 2025-06-09 | 65.70 | $31.44 | 18900 |
| 2025-06-06 | 65.47 | $31.42 | 37706 |
| 2025-06-05 | 63.73 | $31.27 | 67700 |
| 2025-06-04 | 64.97 | $31.33 | 16900 |
| 2025-06-03 | 65.17 | $31.34 | 45200 |
| 2025-06-02 | 64.34 | $31.26 | 157100 |
| 2025-05-30 | 64.13 | $31.24 | 83800 |
| 2025-05-29 | 63.02 | $31.13 | 5249 |
| 2025-05-28 | 61.69 | $31.00 | 2202 |
| 2025-05-27 | 62.68 | $31.06 | 5849 |
| 2025-05-23 | 57.49 | $30.58 | 6704 |
| 2025-05-22 | 60.14 | $30.74 | 5630 |
| 2025-05-21 | 60.14 | $30.74 | 5300 |
| 2025-05-20 | 65.03 | $31.03 | 4300 |
| 2025-05-19 | 65.03 | $31.03 | 9200 |
| 2025-05-16 | 65.36 | $31.05 | 10100 |
| 2025-05-15 | 64.06 | $30.90 | 4500 |
| 2025-05-14 | 63.63 | $30.85 | 1600 |
| 2025-05-13 | 64.36 | $30.90 | 5700 |
| 2025-05-12 | 62.37 | $30.66 | 6900 |
| 2025-05-09 | 55.01 | $29.92 | 735 |
| 2025-05-08 | 55.71 | $29.97 | 500 |
| 2025-05-07 | 53.93 | $29.81 | 2100 |
| 2025-05-06 | 53.38 | $29.76 | 708 |
| 2025-05-05 | 55.28 | $29.91 | 203 |
| 2025-05-02 | 56.43 | $30.00 | 4010 |
| 2025-05-01 | 53.14 | $29.68 | 7341 |
| 2025-04-30 | 51.40 | $29.52 | 10600 |
| 2025-04-29 | 52.09 | $29.58 | 3500 |
| 2025-04-28 | 50.30 | $29.41 | 9714 |
| 2025-04-25 | 51.37 | $29.51 | 2900 |
| 2025-04-24 | 49.42 | $29.32 | 5800 |
| 2025-04-23 | 45.84 | $28.99 | 4600 |
| 2025-04-22 | 42.56 | $28.71 | 7900 |
| 2025-04-21 | 38.51 | $28.39 | 1.5M |
| 2025-04-17 | 41.65 | $28.75 | 6400 |
| 2025-04-16 | 41.52 | $28.74 | 3819 |
| 2025-04-15 | 44.53 | $29.07 | 5734 |
| 2025-04-14 | 45.19 | $29.14 | 7800 |
| 2025-04-11 | 44.29 | $29.06 | 4637 |
| 2025-04-10 | 40.85 | $28.76 | 18529 |
| 2025-04-09 | 45.28 | $29.26 | 35600 |
| 2025-04-08 | 26.72 | $28.03 | 31900 |
| 2025-04-07 | 27.59 | $28.15 | 17336 |
| 2025-04-04 | 27.95 | $28.20 | 15806 |
| 2025-04-03 | 35.72 | $29.08 | 10111 |
| 2025-04-02 | 47.95 | $29.93 | 7606 |
| 2025-04-01 | 45.22 | $29.80 | 6300 |
| 2025-03-31 | 43.72 | $29.73 | 3430 |
| 2025-03-28 | 41.53 | $29.63 | 2400 |
| 2025-03-27 | 48.09 | $30.00 | 5400 |
| 2025-03-26 | 48.68 | $30.03 | 4223 |
| 2025-03-25 | 52.36 | $30.21 | 16228 |
| 2025-03-24 | 52.17 | $30.20 | 8900 |
| 2025-03-21 | 45.55 | $29.88 | 8500 |
| 2025-03-20 | 44.87 | $29.85 | 8100 |
| 2025-03-19 | 45.96 | $29.91 | 8448 |
| 2025-03-18 | 41.45 | $29.71 | 11535 |
| 2025-03-17 | 45.21 | $29.92 | 8442 |
| 2025-03-14 | 41.87 | $29.78 | 4900 |
| 2025-03-13 | 31.04 | $29.40 | 7230 |
| 2025-03-12 | 35.51 | $29.67 | 13200 |
| 2025-03-11 | 32.79 | $29.59 | 9525 |
| 2025-03-10 | 34.34 | $29.68 | 8036 |
| 2025-03-07 | 42.63 | $30.07 | 10217 |
| 2025-03-06 | 39.04 | $29.97 | 8703 |
| 2025-03-05 | 46.17 | $30.23 | 9211 |
| 2025-03-04 | 39.28 | $30.06 | 7536 |
| 2025-03-03 | 42.63 | $30.17 | 23100 |
| 2025-02-28 | 51.33 | $30.40 | 7330 |
| 2025-02-27 | 44.29 | $30.25 | 5037 |
| 2025-02-26 | 51.90 | $30.41 | 3400 |
| 2025-02-25 | 51.90 | $30.41 | 7900 |
| 2025-02-24 | 52.93 | $30.43 | 5300 |
| 2025-02-21 | 57.22 | $30.51 | 4700 |
| 2025-02-20 | 65.43 | $30.64 | 9220 |
| 2025-02-19 | 66.12 | $30.65 | 12900 |
| 2025-02-18 | 63.55 | $30.58 | 10700 |
| 2025-02-14 | 63.55 | $30.58 | 2503 |
| 2025-02-13 | 63.19 | $30.57 | 3900 |
| 2025-02-12 | 60.21 | $30.49 | 8908 |
| 2025-02-11 | 60.80 | $30.50 | 11100 |
| 2025-02-10 | 60.06 | $30.48 | 11204 |
| 2025-02-07 | 59.33 | $30.46 | 4415 |
| 2025-02-06 | 60.91 | $30.49 | 18049 |
| 2025-02-05 | 59.19 | $30.44 | 6226 |
| 2025-02-04 | 58.50 | $30.42 | 6900 |
| 2025-02-03 | 56.39 | $30.36 | 17907 |
| 2025-01-31 | 60.27 | $30.44 | 6420 |
| 2025-01-30 | 60.77 | $30.45 | 7500 |
| 2025-01-29 | 59.83 | $30.42 | 16000 |
| 2025-01-28 | 61.23 | $30.45 | 4200 |
| 2025-01-27 | 57.78 | $30.34 | 4527 |
| 2025-01-24 | 64.73 | $30.48 | 23800 |
| 2025-01-23 | 64.73 | $30.48 | 14000 |
| 2025-01-22 | 63.89 | $30.45 | 2200 |
| 2025-01-21 | 62.48 | $30.40 | 4149 |
| 2025-01-17 | 60.10 | $30.32 | 7300 |
| 2025-01-16 | 57.55 | $30.24 | 11100 |
| 2025-01-15 | 57.22 | $30.23 | 3300 |
| 2025-01-14 | 49.07 | $30.01 | 8247 |
| 2025-01-13 | 49.48 | $30.02 | 1623 |
| 2025-01-10 | 48.25 | $29.99 | 10738 |
| 2025-01-08 | 54.06 | $30.13 | 10205 |
| 2025-01-07 | 52.51 | $30.09 | 12316 |
| 2025-01-06 | 57.59 | $30.20 | 7006 |
| 2025-01-03 | 56.12 | $30.16 | 14000 |
| 2025-01-02 | 49.49 | $30.00 | 13200 |
| 2024-12-31 | 50.86 | $30.03 | 12100 |
| 2024-12-30 | 53.68 | $30.09 | 4330 |
| 2024-12-27 | 57.74 | $30.17 | 2900 |
| 2024-12-26 | 59.34 | $30.20 | 2000 |
| 2024-12-24 | 59.86 | $30.21 | 1111 |
| 2024-12-23 | 56.97 | $30.13 | 8700 |
| 2024-12-20 | 51.58 | $30.00 | 4500 |
| 2024-12-19 | 46.17 | $29.89 | 36132 |
| 2024-12-18 | 48.51 | $29.94 | 14100 |
| 2024-12-17 | 64.75 | $30.20 | 13413 |
| 2024-12-16 | 67.22 | $30.23 | 4408 |
| 2024-12-13 | 65.99 | $30.20 | 1420 |
| 2024-12-12 | 65.58 | $30.19 | 2337 |
| 2024-12-11 | 67.91 | $30.22 | 7400 |
| 2024-12-10 | 65.59 | $30.16 | 6403 |
| 2024-12-09 | 67.13 | $30.18 | 5206 |
| 2024-12-06 | 67.88 | $30.19 | 10700 |
| 2024-12-05 | 67.88 | $30.19 | 2005 |
| 2024-12-04 | 68.58 | $30.20 | 9200 |
| 2024-12-03 | 67.30 | $30.16 | 3612 |
| 2024-12-02 | 67.30 | $30.16 | 13719 |
| 2024-11-29 | 66.69 | $30.14 | 3308 |
| 2024-11-27 | 64.82 | $30.08 | 9200 |
| 2024-11-26 | 66.60 | $30.11 | 5900 |
| 2024-11-25 | 63.77 | $30.02 | 10127 |
| 2024-11-22 | 63.44 | $30.01 | 1.4M |
| 2024-11-21 | 63.12 | $30.00 | 14237 |
| 2024-11-20 | 60.52 | $29.92 | 1844 |
| 2024-11-19 | 59.51 | $29.89 | 5511 |
| 2024-11-18 | 60.00 | $29.90 | 24800 |
| 2024-11-15 | 58.03 | $29.84 | 10500 |
| 2024-11-14 | 64.56 | $29.97 | 2200 |
| 2024-11-13 | 67.33 | $30.02 | 2504 |
| 2024-11-12 | 65.65 | $29.96 | 2600 |
| 2024-11-11 | 67.29 | $29.99 | 3500 |
| 2024-11-08 | 67.03 | $29.98 | 3500 |
| 2024-11-07 | 66.78 | $29.97 | 1248 |
| 2024-11-06 | 65.53 | $29.92 | 6100 |
| 2024-11-05 | 55.28 | $29.60 | 828 |
| 2024-11-04 | 52.34 | $29.53 | 3631 |
| 2024-11-01 | 53.29 | $29.55 | 7400 |
| 2024-10-31 | 53.76 | $29.56 | 237 |
| 2024-10-30 | 60.81 | $29.70 | 3900 |
| 2024-10-29 | 63.64 | $29.75 | 2000 |
| 2024-10-28 | 63.31 | $29.74 | 1100 |
| 2024-10-25 | 63.00 | $29.73 | 12045 |
| 2024-10-24 | 60.43 | $29.65 | 1025 |
| 2024-10-23 | 59.76 | $29.63 | 1743 |
| 2024-10-22 | 63.83 | $29.71 | 5922 |
| 2024-10-21 | 63.54 | $29.70 | 14000 |
| 2024-10-18 | 64.04 | $29.71 | 2508 |
| 2024-10-17 | 62.65 | $29.66 | 2159 |
| 2024-10-16 | 62.37 | $29.65 | 1400 |
| 2024-10-15 | 61.29 | $29.61 | 2049 |
| 2024-10-14 | 63.46 | $29.66 | 10417 |
| 2024-10-11 | 61.92 | $29.60 | 705 |
| 2024-10-10 | 61.15 | $29.57 | 2400 |
| 2024-10-09 | 60.64 | $29.55 | 2801 |
| 2024-10-08 | 59.11 | $29.49 | 11900 |
| 2024-10-07 | 57.00 | $29.41 | 555 |
| 2024-10-04 | 61.53 | $29.53 | 2600 |
| 2024-10-03 | 58.39 | $29.41 | 74800 |
| 2024-10-02 | 59.15 | $29.43 | 8253 |
| 2024-10-01 | 59.15 | $29.43 | 17200 |
| 2024-09-30 | 65.33 | $29.59 | 19743 |
| 2024-09-27 | 62.54 | $29.47 | 19500 |
| 2024-09-26 | 63.35 | $29.49 | 50700 |
| 2024-09-25 | 62.89 | $29.47 | 1719 |
| 2024-09-24 | 66.00 | $29.55 | 14500 |
| 2024-09-23 | 63.88 | $29.45 | 2841 |
| 2024-09-20 | 63.23 | $29.42 | 2100 |
| 2024-09-19 | 63.59 | $29.43 | 2812 |
| 2024-09-18 | 59.61 | $29.25 | 800 |
| 2024-09-17 | 60.31 | $29.27 | 900 |
| 2024-09-16 | 59.86 | $29.25 | 9600 |
| 2024-09-13 | 59.21 | $29.22 | 5300 |
| 2024-09-12 | 57.68 | $29.15 | 4362 |
| 2024-09-11 | 55.89 | $29.07 | 2199 |
| 2024-09-10 | 53.32 | $28.96 | 1230 |
| 2024-09-09 | 51.35 | $28.88 | 1526 |
| 2024-09-06 | 47.69 | $28.74 | 2200 |
| 2024-09-05 | 52.52 | $28.92 | 9106 |
| 2024-09-04 | 54.26 | $28.98 | 5600 |
| 2024-09-03 | 54.01 | $28.97 | 6.1M |
| 2024-08-30 | 62.10 | $29.23 | 14647 |
| 2024-08-29 | 59.20 | $29.10 | 15100 |
| 2024-08-28 | 59.20 | $29.10 | 54848 |
| 2024-08-27 | 62.52 | $29.20 | 55800 |
| 2024-08-26 | 62.32 | $29.19 | 24900 |
| 2024-08-23 | 62.64 | $29.20 | 25919 |
| 2024-08-22 | 59.70 | $29.05 | 20729 |
| 2024-08-21 | 61.86 | $29.12 | 29406 |
| 2024-08-20 | 61.29 | $29.09 | 13600 |
| 2024-08-19 | 61.10 | $29.08 | 25635 |
| 2024-08-16 | 59.27 | $28.98 | 21745 |
| 2024-08-15 | 58.52 | $28.94 | 20600 |
| 2024-08-14 | 55.42 | $28.78 | 17449 |
| 2024-08-13 | 53.99 | $28.71 | 16500 |
| 2024-08-12 | 49.61 | $28.51 | 68700 |
| 2024-08-09 | 49.15 | $28.49 | 58744 |
| 2024-08-08 | 47.08 | $28.40 | 23041 |
| 2024-08-07 | 39.57 | $28.11 | 25700 |
| 2024-08-06 | 41.91 | $28.23 | 15748 |
| 2024-08-05 | 34.90 | $28.00 | 25805 |
| 2024-08-02 | 44.14 | $28.42 | 24306 |
| 2024-08-01 | 50.84 | $28.64 | 21208 |
| 2024-07-31 | 58.06 | $28.83 | 69300 |
| 2024-07-30 | 51.91 | $28.65 | 35800 |
| 2024-07-29 | 53.14 | $28.68 | 181320 |
| 2024-07-26 | 52.06 | $28.65 | 14311 |
| 2024-07-25 | 47.44 | $28.53 | 12541 |
| 2024-07-24 | 48.55 | $28.56 | 24821 |
| 2024-07-23 | 58.02 | $28.78 | 146300 |
| 2024-07-22 | 61.65 | $28.85 | 15586 |
| 2024-07-19 | 56.89 | $28.72 | 6044 |
| 2024-07-18 | 60.74 | $28.79 | 18422 |
| 2024-07-17 | 66.23 | $28.88 | 18780 |
| 2024-07-16 | 77.28 | $29.03 | 20416 |
| 2024-07-15 | 75.74 | $28.97 | 28267 |
| 2024-07-12 | 74.94 | $28.94 | 14261 |
| 2024-07-11 | 72.64 | $28.86 | 19401 |
| 2024-07-10 | 78.64 | $28.93 | 23203 |
| 2024-07-09 | 75.63 | $28.82 | 39418 |
| 2024-07-08 | 74.71 | $28.79 | 30819 |
| 2024-07-05 | 77.50 | $28.82 | 21181 |
| 2024-07-03 | 76.09 | $28.77 | 19073 |
| 2024-07-02 | 74.24 | $28.71 | 18374 |
| 2024-07-01 | 71.45 | $28.63 | 20730 |
| 2024-06-28 | 69.90 | $28.59 | 135304 |
| 2024-06-27 | 70.82 | $28.60 | 27963 |
| 2024-06-26 | 74.51 | $28.64 | 39949 |
| 2024-06-25 | 73.53 | $28.61 | 28130 |
| 2024-06-24 | 70.66 | $28.53 | 25850 |
| 2024-06-21 | 73.50 | $28.56 | 47520 |
| 2024-06-20 | 74.44 | $28.57 | 87962 |
| 2024-06-18 | 79.30 | $28.62 | 237601 |
| 2024-06-17 | 78.22 | $28.58 | 157518 |
| 2024-06-14 | 75.48 | $28.49 | 44015 |
| 2024-06-13 | 75.48 | $28.49 | 81448 |
| 2024-06-12 | 75.17 | $28.48 | 84528 |
| 2024-06-11 | 69.21 | $28.32 | 70178 |
| 2024-06-10 | 79.40 | $28.41 | 112351 |
| 2024-06-07 | 75.15 | $28.30 | 67672 |
| 2024-06-06 | 89.48 | $28.39 | 6.1M |
| 2024-06-05 | 87.15 | $28.30 | 108130 |
| 2024-06-04 | 80.92 | $28.16 | 169186 |
| 2024-06-03 | 78.82 | $28.13 | 310304 |
| 2024-05-31 | 81.66 | $28.14 | 259857 |
| 2024-05-30 | 80.31 | $28.12 | 198812 |
| 2024-05-29 | 79.60 | $28.11 | 20559 |
| 2024-05-28 | 79.60 | $28.11 | 35248 |
| 2024-05-24 | 79.60 | $28.11 | 1333 |
| 2024-05-23 | 78.95 | $28.10 | 425 |
| 2024-05-21 | 77.59 | $28.08 | 1773 |
| 2024-05-20 | 77.59 | $28.08 | 9054 |
| 2024-05-16 | 76.20 | $28.06 | 8409 |
| 2024-05-15 | 75.48 | $28.05 | 6 |
| 2024-05-14 | 75.48 | $28.05 | 430 |
| 2024-05-13 | 75.48 | $28.05 | 441 |
| 2024-05-10 | 74.82 | $28.04 | 408 |
| 2024-05-09 | 74.17 | $28.03 | 150 |
| 2024-05-08 | 73.51 | $28.02 | 3440 |
| 2024-05-07 | 72.86 | $28.01 | 2524 |
| 2024-05-06 | 72.86 | $28.01 | 1977 |
| 2024-05-03 | 72.24 | $28.00 | 83 |
| 2024-05-02 | 69.61 | $27.96 | 800 |
| 2024-05-01 | 68.18 | $27.94 | 125 |
| 2024-04-30 | 68.18 | $27.94 | 1179 |
| 2024-04-29 | 71.21 | $27.96 | 1272 |
| 2024-04-26 | 69.94 | $27.94 | 414 |
| 2024-04-25 | 67.19 | $27.90 | 95 |
| 2024-04-24 | 68.68 | $27.91 | 65 |
| 2024-04-23 | 68.68 | $27.91 | 1294 |
| 2024-04-22 | 64.40 | $27.85 | 77 |
| 2024-04-19 | 56.96 | $27.77 | 188 |
| 2024-04-18 | 61.55 | $27.80 | 1 |
| 2024-04-17 | 63.16 | $27.81 | 1573 |
| 2024-04-16 | 64.77 | $27.82 | 150 |
| 2024-04-15 | 62.01 | $27.79 | 555 |
| 2024-04-12 | 68.83 | $27.83 | 526 |
| 2024-04-11 | 76.87 | $27.87 | 35 |
| 2024-04-10 | 75.52 | $27.85 | 190 |
| 2024-04-09 | 75.52 | $27.85 | 455 |
| 2024-04-08 | 75.52 | $27.85 | 171 |
| 2024-04-05 | 74.88 | $27.84 | 404 |
| 2024-04-04 | 72.89 | $27.81 | 510 |
| 2024-04-03 | 76.75 | $27.83 | 2199 |
| 2024-04-02 | 76.75 | $27.83 | 342 |
| 2024-04-01 | 78.63 | $27.84 | 7780 |
| 2024-03-28 | 78.63 | $27.84 | 25502 |
| 2024-03-27 | 78.15 | $27.83 | 65 |
| 2024-03-26 | 77.17 | $27.81 | 233 |
| 2024-03-25 | 77.17 | $27.81 | 10 |
| 2024-03-22 | 77.17 | $27.81 | 356 |
| 2024-03-21 | 76.72 | $27.80 | 122 |
| 2024-03-20 | 75.82 | $27.78 | 13193 |
| 2024-03-19 | 74.89 | $27.76 | 1374 |
| 2024-03-18 | 73.95 | $27.74 | 556 |
| 2024-03-15 | 72.98 | $27.72 | 1083 |
| 2024-03-14 | 74.29 | $27.73 | 6312 |
| 2024-03-13 | 74.29 | $27.73 | 72 |
| 2024-03-11 | 72.51 | $27.69 | 1189 |
| 2024-03-08 | 72.05 | $27.68 | 158 |
| 2024-03-07 | 73.21 | $27.69 | 1726 |
| 2024-03-06 | 72.37 | $27.67 | 365 |
| 2024-03-05 | 71.06 | $27.64 | 50 |
| 2024-03-04 | 75.58 | $27.68 | 9 |
| 2024-03-01 | 75.58 | $27.68 | 1990 |
| 2024-02-29 | 74.48 | $27.65 | 7104 |
| 2024-02-27 | 73.73 | $27.63 | 367 |
| 2024-02-26 | 73.36 | $27.62 | — |
| 2024-02-23 | 73.37 | $27.62 | 1013 |
| 2024-02-22 | 72.67 | $27.60 | 200 |
| 2024-02-21 | 69.23 | $27.51 | 2548 |
| 2024-02-20 | 68.81 | $27.50 | 1174 |
| 2024-02-16 | 71.56 | $27.53 | 575 |
| 2024-02-15 | 71.56 | $27.53 | 14150 |
| 2024-02-14 | 70.50 | $27.50 | 3301 |
| 2024-02-13 | 67.83 | $27.43 | 10132 |
| 2024-02-12 | 75.22 | $27.51 | 1.0M |
| 2024-02-09 | 75.22 | $27.51 | 11636 |
| 2024-02-08 | 74.59 | $27.49 | 2363 |
| 2024-02-07 | 74.28 | $27.48 | 4027 |
| 2024-02-06 | 73.04 | $27.44 | 5714 |
| 2024-02-05 | 72.73 | $27.43 | 2640 |
| 2024-02-02 | 72.43 | $27.42 | 3916 |
| 2024-02-01 | 70.22 | $27.35 | 1521 |
| 2024-01-31 | 68.52 | $27.30 | 2916 |
| 2024-01-30 | 75.06 | $27.38 | 3697 |
| 2024-01-29 | 74.77 | $27.37 | 11861 |
| 2024-01-26 | 73.62 | $27.33 | 2864 |
| 2024-01-25 | 73.62 | $27.33 | 14198 |
| 2024-01-24 | 72.78 | $27.30 | 7359 |
| 2024-01-23 | 72.78 | $27.30 | 2618 |
| 2024-01-22 | 71.70 | $27.26 | 9110 |
| 2024-01-19 | 71.15 | $27.24 | 1356 |
| 2024-01-18 | 66.91 | $27.10 | 8194 |
| 2024-01-17 | 65.17 | $27.05 | 1336 |
| 2024-01-16 | 67.88 | $27.09 | 4367 |
| 2024-01-12 | 72.93 | $27.16 | 13276 |
| 2024-01-11 | 70.55 | $27.08 | 9485 |
| 2024-01-10 | 70.24 | $27.07 | 15688 |
| 2024-01-09 | 69.63 | $27.05 | 5892 |
| 2024-01-08 | 68.72 | $27.02 | 4214 |
| 2024-01-05 | 65.80 | $26.93 | 8104 |
| 2024-01-04 | 64.76 | $26.90 | 12052 |
| 2024-01-03 | 67.36 | $26.94 | 13426 |
| 2024-01-02 | 70.03 | $26.98 | 20677 |
| 2023-12-29 | 73.49 | $27.03 | 921855 |
| 2023-12-28 | 73.49 | $27.03 | 13445 |
| 2023-12-27 | 73.25 | $27.02 | 9597 |
| 2023-12-26 | 72.79 | $27.00 | 1197 |
| 2023-12-22 | 70.86 | $26.92 | 48681 |
| 2023-12-21 | 70.86 | $26.92 | 11807 |
| 2023-12-20 | 69.14 | $26.85 | 36107 |
| 2023-12-19 | 75.17 | $26.95 | 13130 |
| 2023-12-18 | 74.75 | $26.93 | 12370 |
| 2023-12-15 | 74.13 | $26.90 | 13919 |
| 2023-12-14 | 73.72 | $26.88 | 18534 |
| 2023-12-13 | 73.12 | $26.85 | 15382 |
| 2023-12-12 | 70.29 | $26.72 | 14308 |
| 2023-12-11 | 69.10 | $26.67 | 3450 |
| 2023-12-08 | 67.88 | $26.62 | 9216 |
| 2023-12-07 | 66.63 | $26.57 | 3730 |
| 2023-12-06 | 64.25 | $26.48 | 7185 |
| 2023-12-05 | 66.77 | $26.53 | 4992 |
| 2023-12-04 | 67.27 | $26.54 | 4295 |
| 2023-12-01 | 69.75 | $26.59 | 5971 |
| 2023-11-30 | 68.19 | $26.52 | 8751 |
| 2023-11-29 | 67.03 | $26.47 | 8077 |
| 2023-11-28 | 67.50 | $26.48 | 14177 |
| 2023-11-27 | 67.24 | $26.47 | 6494 |
| 2023-11-24 | 66.87 | $26.45 | 1393 |
| 2023-11-22 | 67.29 | $26.46 | 10228 |
| 2023-11-21 | 66.22 | $26.41 | 6411 |
| 2023-11-20 | 67.34 | $26.43 | 13911 |
| 2023-11-17 | 65.44 | $26.34 | 9259 |
| 2023-11-16 | 65.15 | $26.32 | 13713 |
| 2023-11-15 | 64.78 | $26.30 | 7151 |
| 2023-11-14 | 63.86 | $26.25 | 11509 |
| 2023-11-13 | 59.21 | $26.02 | 12281 |
| 2023-11-10 | 59.21 | $26.02 | 19802 |
| 2023-11-09 | 56.11 | $25.88 | 69965 |
| 2023-11-08 | 58.52 | $25.96 | 14244 |
| 2023-11-07 | 57.21 | $25.90 | 11221 |
| 2023-11-06 | 57.17 | $25.90 | 13685 |
| 2023-11-03 | 57.09 | $25.89 | 18339 |
| 2023-11-02 | 54.15 | $25.75 | 18062 |
| 2023-11-01 | 48.63 | $25.52 | 18751 |
| 2023-10-31 | 43.70 | $25.34 | 8394 |
| 2023-10-30 | 41.00 | $25.25 | 15071 |
| 2023-10-27 | 35.43 | $25.08 | 12816 |
| 2023-10-26 | 36.79 | $25.15 | 11247 |
| 2023-10-25 | 40.75 | $25.34 | 11401 |
| 2023-10-24 | 45.26 | $25.52 | 7312 |
| 2023-10-23 | 40.49 | $25.38 | 9107 |
| 2023-10-20 | 41.97 | $25.44 | 5668 |
| 2023-10-19 | 46.02 | $25.59 | 7630 |
| 2023-10-18 | 48.95 | $25.69 | 8814 |
| 2023-10-17 | 52.28 | $25.79 | 8889 |
| 2023-10-16 | 52.61 | $25.80 | 7392 |
| 2023-10-13 | 48.27 | $25.66 | 14408 |
| 2023-10-12 | 50.14 | $25.72 | 7481 |
| 2023-10-11 | 54.86 | $25.86 | 4865 |
| 2023-10-10 | 50.77 | $25.73 | 6091 |
| 2023-10-09 | 49.59 | $25.69 | 4478 |
| 2023-10-06 | 46.69 | $25.61 | 10258 |
| 2023-10-05 | 40.59 | $25.45 | 12720 |
| 2023-10-04 | 40.85 | $25.46 | 5973 |
| 2023-10-03 | 35.94 | $25.34 | 3516 |
| 2023-10-02 | 41.73 | $25.55 | 8531 |
| 2023-09-29 | 42.06 | $25.56 | 12043 |
| 2023-09-28 | 42.65 | $25.58 | 12681 |
| 2023-09-27 | 37.09 | $25.45 | 4777 |
| 2023-09-26 | 38.17 | $25.49 | 40304 |
| 2023-09-25 | 43.46 | $25.66 | 20759 |
| 2023-09-22 | 39.62 | $25.58 | 5440 |
| 2023-09-21 | 40.24 | $25.60 | 8511 |
| 2023-09-20 | 49.00 | $25.84 | 10212 |
| 2023-09-19 | 52.96 | $25.93 | 5414 |
| 2023-09-18 | 53.66 | $25.95 | 9600 |
| 2023-09-15 | 53.15 | $25.93 | 11566 |
| 2023-09-14 | 60.75 | $26.09 | 7947 |
| 2023-09-13 | 55.93 | $25.96 | 3195 |
| 2023-09-12 | 55.42 | $25.95 | 8190 |
| 2023-09-11 | 57.50 | $25.99 | 1254 |
| 2023-09-08 | 54.48 | $25.92 | 5212 |
| 2023-09-07 | 54.04 | $25.90 | 4865 |
| 2023-09-06 | 56.24 | $25.95 | 12535 |
| 2023-09-05 | 60.38 | $26.03 | 6541 |
| 2023-09-01 | 60.64 | $26.03 | 4086 |
| 2023-08-31 | 59.63 | $26.01 | 4184 |
| 2023-08-30 | 60.32 | $26.02 | 5235 |
| 2023-08-29 | 58.24 | $25.96 | 6311 |
| 2023-08-28 | 52.77 | $25.81 | 5314 |
| 2023-08-25 | 49.94 | $25.74 | 5445 |
| 2023-08-24 | 46.93 | $25.67 | 3374 |
| 2023-08-23 | 52.41 | $25.80 | 7529 |
| 2023-08-22 | 47.17 | $25.69 | 3216 |
| 2023-08-21 | 48.47 | $25.71 | 5295 |
| 2023-08-18 | 44.15 | $25.63 | 5981 |
| 2023-08-17 | 44.22 | $25.63 | 3030 |
| 2023-08-16 | 47.83 | $25.71 | 7824 |
| 2023-08-15 | 50.76 | $25.78 | 3600 |
| 2023-08-14 | 56.42 | $25.88 | 4032 |
| 2023-08-11 | 54.24 | $25.84 | 5555 |
| 2023-08-10 | 54.23 | $25.84 | 3600 |
| 2023-08-09 | 54.48 | $25.84 | 7241 |
| 2023-08-08 | 57.60 | $25.90 | 3690 |
| 2023-08-07 | 59.98 | $25.94 | 3190 |
| 2023-08-04 | 55.95 | $25.84 | 5405 |
| 2023-08-03 | 58.59 | $25.89 | 6485 |
| 2023-08-02 | 59.15 | $25.90 | 6731 |
| 2023-08-01 | 69.95 | $26.07 | 37902 |
| 2023-07-31 | 67.58 | $26.00 | 34530 |
| 2023-07-28 | 71.61 | $26.05 | 14830 |
| 2023-07-27 | 67.98 | $25.95 | 2022 |
| 2023-07-26 | 73.29 | $26.01 | 7073 |
| 2023-07-25 | 74.08 | $26.02 | 6330 |
| 2023-07-24 | 73.32 | $25.99 | 4914 |
| 2023-07-21 | 72.01 | $25.95 | 4892 |
| 2023-07-20 | 71.86 | $25.95 | 8017 |
| 2023-07-19 | 76.93 | $26.01 | 12805 |
| 2023-07-18 | 76.69 | $26.00 | 4981 |
| 2023-07-17 | 75.48 | $25.95 | 11824 |
| 2023-07-14 | 74.60 | $25.92 | 6640 |
| 2023-07-13 | 74.47 | $25.91 | 7713 |
| 2023-07-12 | 72.12 | $25.82 | 5427 |
| 2023-07-11 | 70.12 | $25.75 | 4231 |
| 2023-07-10 | 67.58 | $25.67 | 4722 |
| 2023-07-07 | 66.90 | $25.65 | 3542 |
| 2023-07-06 | 66.74 | $25.64 | 8388 |
| 2023-07-05 | 72.15 | $25.72 | 3887 |
| 2023-07-03 | 74.32 | $25.76 | 13064 |
| 2023-06-30 | 75.00 | $25.76 | 11257 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.79
2026-07-23
Close Price
$34.19
Vol: 28719
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-25.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -88.79 | $34.19 | 28719 |
| 2026-07-22 | -78.97 | $34.40 | 47400 |
| 2026-07-21 | -79.44 | $34.39 | 30200 |
| 2026-07-20 | -84.11 | $34.29 | 32900 |
| 2026-07-17 | -81.78 | $34.34 | 12300 |
| 2026-07-16 | -77.10 | $34.44 | 18900 |
| 2026-07-15 | -73.36 | $34.52 | 16001 |
| 2026-07-14 | -76.17 | $34.46 | 31300 |
| 2026-07-13 | -79.91 | $34.38 | 27326 |
| 2026-07-10 | -69.87 | $34.49 | 41835 |
| 2026-07-09 | -73.80 | $34.40 | 42711 |
| 2026-07-08 | -78.60 | $34.29 | 23700 |
| 2026-07-07 | -77.29 | $34.32 | 128300 |
| 2026-07-06 | -72.49 | $34.43 | 30900 |
| 2026-07-02 | -77.73 | $34.31 | 29500 |
| 2026-07-01 | -76.86 | $34.33 | 66105 |
| 2026-06-30 | -28.92 | $34.39 | 46600 |
| 2026-06-29 | -23.93 | $34.24 | 77042 |
| 2026-06-26 | -33.54 | $34.09 | 42200 |
| 2026-06-25 | -34.76 | $34.07 | 57946 |
| 2026-06-24 | -35.98 | $34.05 | 67500 |
| 2026-06-23 | -34.15 | $34.08 | 38200 |
| 2026-06-22 | -30.81 | $34.28 | 59521 |
| 2026-06-18 | -27.57 | $34.34 | 74141 |
| 2026-06-17 | -37.84 | $34.15 | 79242 |
| 2026-06-16 | -25.95 | $34.37 | 53600 |
| 2026-06-15 | -24.32 | $34.40 | 117533 |
| 2026-06-12 | -35.14 | $34.20 | 77712 |
| 2026-06-11 | -40.00 | $34.11 | 23436 |
| 2026-06-10 | -54.59 | $33.84 | 63600 |
| 2026-06-09 | -43.24 | $34.05 | 266400 |
| 2026-06-08 | -40.00 | $34.11 | 21507 |
| 2026-06-05 | -41.08 | $34.09 | 103410 |
| 2026-06-04 | -19.46 | $34.49 | 38500 |
| 2026-06-03 | -22.16 | $34.44 | 6.9M |
| 2026-06-02 | -18.38 | $34.51 | 67600 |
| 2026-06-01 | -19.46 | $34.49 | 889700 |
| 2026-05-29 | -69.35 | $34.42 | 218136 |
| 2026-05-28 | -72.58 | $34.40 | 195300 |
| 2026-05-27 | -68.66 | $34.39 | 17312 |
| 2026-05-26 | -64.18 | $34.42 | 13500 |
| 2026-05-22 | -68.66 | $34.39 | 5300 |
| 2026-05-21 | -29.03 | $34.38 | 45000 |
| 2026-05-20 | -31.25 | $34.36 | 1000 |
| 2026-05-19 | -16.67 | $34.36 | 5300 |
| 2026-05-18 | -16.67 | $34.36 | 1526 |
| 2026-05-15 | -20.00 | $34.35 | 1600 |
| 2026-05-14 | -10.34 | $34.37 | 922 |
| 2026-05-13 | -13.79 | $34.35 | 600 |
| 2026-05-12 | -13.33 | $34.35 | 1600 |
| 2026-05-11 | -13.16 | $34.34 | 400 |
| 2026-05-08 | -10.87 | $34.34 | 1200 |
| 2026-05-07 | 0.00 | $34.32 | 5298 |
| 2026-05-06 | 0.00 | $34.31 | 5298 |
| 2026-05-05 | -4.17 | $34.28 | 5300 |
| 2026-05-04 | -2.44 | $34.26 | 533 |
| 2026-05-01 | 0.00 | $34.28 | 102 |
| 2026-04-30 | 0.00 | $34.24 | 100 |
| 2026-04-29 | -2.25 | $34.21 | 100 |
| 2026-04-28 | 0.00 | $34.23 | 2997 |
| 2026-04-27 | 0.00 | $34.22 | 2997 |
| 2026-04-24 | -2.36 | $34.18 | 3000 |
| 2026-04-23 | -2.42 | $34.15 | 1077 |
| 2026-04-22 | 0.00 | $34.18 | 1100 |
| 2026-04-21 | -3.25 | $34.13 | 100 |
| 2026-04-20 | -1.63 | $34.15 | 100 |
| 2026-04-17 | 0.00 | $34.17 | 100 |
| 2026-04-16 | 0.00 | $34.10 | 115 |
| 2026-04-15 | 0.00 | $34.09 | 115 |
| 2026-04-14 | -2.61 | $34.06 | 1245 |
| 2026-04-13 | 0.00 | $33.96 | 1615 |
| 2026-04-10 | 0.00 | $33.91 | 397 |
| 2026-04-09 | 0.00 | $33.90 | 400 |
| 2026-04-08 | 0.00 | $33.82 | 668 |
| 2026-04-07 | -16.18 | $33.51 | 700 |
| 2026-04-06 | -13.24 | $33.53 | 333 |
| 2026-04-02 | -22.06 | $33.47 | 2310 |
| 2026-04-01 | -23.53 | $33.46 | 514 |
| 2026-03-31 | -43.84 | $33.35 | 5900 |
| 2026-03-30 | -100.00 | $32.94 | 1000 |
| 2026-03-27 | -100.00 | $32.99 | 135 |
| 2026-03-26 | -97.87 | $33.21 | 135 |
| 2026-03-25 | -55.77 | $33.43 | 141 |
| 2026-03-24 | -71.15 | $33.35 | 141 |
| 2026-03-23 | -57.69 | $33.42 | 435 |
| 2026-03-20 | -100.00 | $33.20 | 435 |
| 2026-03-19 | -71.43 | $33.42 | 17800 |
| 2026-03-18 | -66.67 | $33.44 | 119 |
| 2026-03-17 | -33.33 | $33.58 | 8110 |
| 2026-03-16 | -50.00 | $33.51 | 8110 |
| 2026-03-13 | -83.33 | $33.37 | 2092 |
| 2026-03-12 | -69.05 | $33.43 | 2100 |
| 2026-03-11 | -35.71 | $33.57 | 400 |
| 2026-03-10 | -38.10 | $33.56 | 1829 |
| 2026-03-09 | -35.71 | $33.57 | 3028 |
| 2026-03-06 | -96.43 | $33.45 | 1223 |
| 2026-03-05 | -37.93 | $33.61 | 1230 |
| 2026-03-04 | -17.24 | $33.67 | 3318 |
| 2026-03-03 | -55.17 | $33.56 | 3318 |
| 2026-03-02 | -34.48 | $33.62 | 2515 |
| 2026-02-27 | -1.70 | $33.66 | 1839 |
| 2026-02-26 | 0.00 | $33.72 | 3549 |
| 2026-02-25 | -0.28 | $33.70 | 625 |
| 2026-02-24 | -2.27 | $33.63 | 8597 |
| 2026-02-23 | -4.26 | $33.56 | 8600 |
| 2026-02-20 | -1.99 | $33.64 | 68681 |
| 2026-02-19 | -3.69 | $33.58 | 68700 |
| 2026-02-18 | -2.56 | $33.62 | 9302 |
| 2026-02-17 | -3.98 | $33.57 | 9302 |
| 2026-02-13 | -4.83 | $33.54 | 3800 |
| 2026-02-12 | -5.11 | $33.53 | 500 |
| 2026-02-11 | -0.58 | $33.64 | 127 |
| 2026-02-10 | -0.58 | $33.64 | 600 |
| 2026-02-09 | -0.87 | $33.61 | 2300 |
| 2026-02-06 | -0.58 | $33.61 | 2800 |
| 2026-02-05 | -5.52 | $33.44 | 914 |
| 2026-02-04 | -2.91 | $33.53 | 2238 |
| 2026-02-03 | -1.74 | $33.57 | 1716 |
| 2026-02-02 | -0.29 | $33.62 | 18000 |
| 2026-01-30 | -1.17 | $33.56 | 2135 |
| 2026-01-29 | -23.08 | $33.54 | 3200 |
| 2026-01-28 | -7.69 | $33.58 | 3607 |
| 2026-01-27 | 0.00 | $33.60 | 2218 |
| 2026-01-26 | -4.17 | $33.57 | 2200 |
| 2026-01-23 | -4.55 | $33.55 | 2000 |
| 2026-01-22 | -9.09 | $33.54 | 5211 |
| 2026-01-21 | -27.27 | $33.50 | 1132 |
| 2026-01-20 | -69.23 | $33.38 | 405 |
| 2026-01-16 | -8.57 | $33.53 | 500 |
| 2026-01-15 | -7.32 | $33.53 | 1449 |
| 2026-01-14 | -19.51 | $33.48 | 218 |
| 2026-01-13 | -9.76 | $33.52 | 300 |
| 2026-01-12 | -2.56 | $33.53 | 1534 |
| 2026-01-09 | 0.00 | $33.53 | 3401 |
| 2026-01-08 | -21.05 | $33.45 | 200 |
| 2026-01-07 | -13.16 | $33.48 | 1600 |
| 2026-01-06 | 0.00 | $33.47 | 4124 |
| 2026-01-05 | -6.67 | $33.43 | 600 |
| 2026-01-02 | -17.86 | $33.38 | 4112 |
| 2025-12-31 | -12.90 | $33.39 | 614 |
| 2025-12-30 | 0.00 | $33.43 | 1733 |
| 2025-12-29 | -2.70 | $33.42 | 2600 |
| 2025-12-26 | -5.41 | $33.41 | 600 |
| 2025-12-24 | 0.00 | $33.40 | 100 |
| 2025-12-23 | 0.00 | $33.38 | 1808 |
| 2025-12-22 | 0.00 | $33.37 | 200 |
| 2025-12-19 | -2.94 | $33.30 | 570 |
| 2025-12-18 | -16.18 | $33.21 | 2049 |
| 2025-12-17 | -25.00 | $33.15 | 2100 |
| 2025-12-16 | -16.18 | $33.21 | 349 |
| 2025-12-15 | -14.71 | $33.22 | 2014 |
| 2025-12-12 | -17.65 | $33.20 | 209 |
| 2025-12-11 | -1.59 | $33.26 | 812 |
| 2025-12-10 | -5.00 | $33.21 | 3817 |
| 2025-12-09 | -10.00 | $33.18 | 221 |
| 2025-12-08 | -10.00 | $33.18 | 3058 |
| 2025-12-05 | 0.00 | $33.20 | 3100 |
| 2025-12-04 | 0.00 | $33.16 | 310 |
| 2025-12-03 | -1.92 | $33.15 | 5033 |
| 2025-12-02 | 0.00 | $33.12 | 939 |
| 2025-12-01 | 0.00 | $33.11 | 900 |
| 2025-11-28 | -6.38 | $33.08 | 1773 |
| 2025-11-26 | 0.00 | $33.07 | 1800 |
| 2025-11-25 | -17.78 | $33.01 | 1300 |
| 2025-11-24 | -33.33 | $32.94 | 4844 |
| 2025-11-21 | -71.11 | $32.77 | 1700 |
| 2025-11-20 | -100.00 | $32.67 | 843 |
| 2025-11-19 | -70.00 | $32.81 | 300 |
| 2025-11-18 | -75.00 | $32.79 | 4900 |
| 2025-11-17 | -92.59 | $32.84 | 324 |
| 2025-11-14 | -80.95 | $32.92 | 123 |
| 2025-11-13 | -52.63 | $32.89 | 622 |
| 2025-11-12 | -11.11 | $33.04 | 622 |
| 2025-11-11 | -15.56 | $33.02 | 306 |
| 2025-11-10 | -13.33 | $33.03 | 1702 |
| 2025-11-07 | -40.00 | $32.91 | 904 |
| 2025-11-06 | -46.67 | $32.88 | 904 |
| 2025-11-05 | -28.89 | $32.96 | 500 |
| 2025-11-04 | -42.22 | $32.90 | 3000 |
| 2025-11-03 | -28.89 | $32.96 | 4500 |
| 2025-10-31 | -24.44 | $32.98 | 2801 |
| 2025-10-30 | -26.67 | $32.97 | 1100 |
| 2025-10-29 | -15.56 | $33.02 | 3533 |
| 2025-10-28 | 0.00 | $33.05 | 800 |
| 2025-10-27 | 0.00 | $33.04 | 3300 |
| 2025-10-24 | -7.89 | $32.99 | 3100 |
| 2025-10-23 | -21.05 | $32.94 | 5926 |
| 2025-10-22 | -34.21 | $32.89 | 1899 |
| 2025-10-21 | -6.67 | $32.92 | 1900 |
| 2025-10-20 | -13.33 | $32.90 | 710 |
| 2025-10-17 | -43.33 | $32.81 | 700 |
| 2025-10-16 | -80.00 | $32.70 | 4900 |
| 2025-10-15 | -63.33 | $32.75 | 12706 |
| 2025-10-14 | -60.00 | $32.76 | 416 |
| 2025-10-13 | -66.67 | $32.74 | 400 |
| 2025-10-10 | -100.00 | $32.64 | 2500 |
| 2025-10-09 | -16.67 | $32.85 | 3091 |
| 2025-10-08 | -7.14 | $32.87 | 3100 |
| 2025-10-07 | -20.69 | $32.83 | 927 |
| 2025-10-06 | 0.00 | $32.86 | 23145 |
| 2025-10-03 | 0.00 | $32.85 | 23145 |
| 2025-10-02 | 0.00 | $32.84 | 342 |
| 2025-10-01 | 0.00 | $32.84 | 4500 |
| 2025-09-30 | -2.50 | $32.78 | 906 |
| 2025-09-29 | -6.00 | $32.76 | 1100 |
| 2025-09-26 | -8.00 | $32.75 | 2200 |
| 2025-09-25 | -20.00 | $32.69 | 138 |
| 2025-09-24 | -16.00 | $32.71 | 163 |
| 2025-09-23 | -12.00 | $32.73 | 500 |
| 2025-09-22 | -4.00 | $32.77 | 384 |
| 2025-09-19 | -8.00 | $32.75 | 400 |
| 2025-09-18 | -11.11 | $32.73 | 1922 |
| 2025-09-17 | -8.16 | $32.70 | 800 |
| 2025-09-16 | -2.17 | $32.70 | 400 |
| 2025-09-15 | 0.00 | $32.71 | 5038 |
| 2025-09-12 | -4.55 | $32.67 | 5038 |
| 2025-09-11 | 0.00 | $32.67 | 1800 |
| 2025-09-10 | -8.62 | $32.60 | 200 |
| 2025-09-09 | 0.00 | $32.58 | 807 |
| 2025-09-08 | -1.96 | $32.57 | 3114 |
| 2025-09-05 | 0.00 | $32.53 | 7100 |
| 2025-09-04 | 0.00 | $32.53 | 2100 |
| 2025-09-03 | -13.64 | $32.45 | 1835 |
| 2025-09-02 | -25.00 | $32.40 | 1900 |
| 2025-08-29 | -13.64 | $32.45 | 401 |
| 2025-08-28 | 0.00 | $32.51 | 400 |
| 2025-08-27 | -2.99 | $32.48 | 2600 |
| 2025-08-26 | -4.55 | $32.46 | 1029 |
| 2025-08-25 | -7.58 | $32.44 | 808 |
| 2025-08-22 | -6.06 | $32.45 | 808 |
| 2025-08-21 | -30.30 | $32.29 | 1139 |
| 2025-08-20 | -22.73 | $32.34 | 7930 |
| 2025-08-19 | -22.73 | $32.34 | 1259 |
| 2025-08-18 | -15.15 | $32.39 | 1300 |
| 2025-08-15 | -15.15 | $32.39 | 2835 |
| 2025-08-14 | -3.33 | $32.41 | 1200 |
| 2025-08-13 | -8.33 | $32.38 | 1300 |
| 2025-08-12 | 0.00 | $32.38 | 1741 |
| 2025-08-11 | -12.24 | $32.26 | 2608 |
| 2025-08-08 | -14.29 | $32.25 | 2859 |
| 2025-08-07 | -25.00 | $32.16 | 6500 |
| 2025-08-06 | -9.52 | $32.21 | 9624 |
| 2025-08-05 | -26.19 | $32.14 | 9624 |
| 2025-08-04 | -19.05 | $32.17 | 9624 |
| 2025-08-01 | -57.14 | $32.01 | 21520 |
| 2025-07-31 | -26.67 | $32.13 | 21520 |
| 2025-07-30 | -17.78 | $32.17 | 2501 |
| 2025-07-29 | -4.55 | $32.20 | 1338 |
| 2025-07-28 | -2.27 | $32.21 | 3618 |
| 2025-07-25 | -11.11 | $32.17 | 9505 |
| 2025-07-24 | 0.00 | $32.16 | 1400 |
| 2025-07-23 | -9.26 | $32.10 | 4600 |
| 2025-07-22 | 0.00 | $32.07 | 8200 |
| 2025-07-21 | -5.41 | $32.03 | 1700 |
| 2025-07-18 | -4.05 | $32.04 | 1828 |
| 2025-07-17 | -12.16 | $31.98 | 910 |
| 2025-07-16 | -13.51 | $31.97 | 1343 |
| 2025-07-15 | -16.22 | $31.95 | 838 |
| 2025-07-14 | -12.16 | $31.98 | 4747 |
| 2025-07-11 | -14.86 | $31.96 | 14300 |
| 2025-07-10 | -16.22 | $31.95 | 15219 |
| 2025-07-09 | -7.35 | $31.96 | 2506 |
| 2025-07-08 | -16.18 | $31.90 | 6100 |
| 2025-07-07 | -19.12 | $31.88 | 3235 |
| 2025-07-03 | -6.58 | $31.96 | 7523 |
| 2025-07-02 | -4.41 | $31.90 | 4200 |
| 2025-07-01 | -9.09 | $31.84 | 6636 |
| 2025-06-30 | -5.26 | $31.86 | 9742 |
| 2025-06-27 | -6.52 | $31.80 | 4344 |
| 2025-06-26 | -4.60 | $31.77 | 6868 |
| 2025-06-25 | -19.54 | $31.64 | 6900 |
| 2025-06-24 | -12.79 | $31.69 | 29848 |
| 2025-06-23 | -24.81 | $31.48 | 48600 |
| 2025-06-20 | -31.01 | $31.40 | 13946 |
| 2025-06-18 | -26.53 | $31.41 | 14500 |
| 2025-06-17 | -28.57 | $31.38 | 29300 |
| 2025-06-16 | -21.09 | $31.49 | 26432 |
| 2025-06-13 | -17.07 | $31.35 | 26500 |
| 2025-06-12 | -4.07 | $31.51 | 7600 |
| 2025-06-11 | -9.76 | $31.44 | 18500 |
| 2025-06-10 | -5.69 | $31.49 | 16528 |
| 2025-06-09 | -7.50 | $31.44 | 18900 |
| 2025-06-06 | -6.75 | $31.42 | 37706 |
| 2025-06-05 | -14.53 | $31.27 | 67700 |
| 2025-06-04 | -10.87 | $31.33 | 16900 |
| 2025-06-03 | -10.33 | $31.34 | 45200 |
| 2025-06-02 | -14.67 | $31.26 | 157100 |
| 2025-05-30 | -0.64 | $31.24 | 83800 |
| 2025-05-29 | -2.68 | $31.13 | 5249 |
| 2025-05-28 | -6.50 | $31.00 | 2202 |
| 2025-05-27 | -3.50 | $31.06 | 5849 |
| 2025-05-23 | -27.50 | $30.58 | 6704 |
| 2025-05-22 | -19.50 | $30.74 | 5630 |
| 2025-05-21 | -18.66 | $30.74 | 5300 |
| 2025-05-20 | -4.42 | $31.03 | 4300 |
| 2025-05-19 | -3.91 | $31.03 | 9200 |
| 2025-05-16 | -2.79 | $31.05 | 10100 |
| 2025-05-15 | 0.00 | $30.90 | 4500 |
| 2025-05-14 | -1.89 | $30.85 | 1600 |
| 2025-05-13 | 0.00 | $30.90 | 5700 |
| 2025-05-12 | 0.00 | $30.66 | 6900 |
| 2025-05-09 | -11.23 | $29.92 | 735 |
| 2025-05-08 | -8.56 | $29.97 | 500 |
| 2025-05-07 | -12.04 | $29.81 | 2100 |
| 2025-05-06 | -13.54 | $29.76 | 708 |
| 2025-05-05 | -6.69 | $29.91 | 203 |
| 2025-05-02 | -2.93 | $30.00 | 4010 |
| 2025-05-01 | -10.31 | $29.68 | 7341 |
| 2025-04-30 | -18.58 | $29.52 | 10600 |
| 2025-04-29 | -15.93 | $29.58 | 3500 |
| 2025-04-28 | -23.45 | $29.41 | 9714 |
| 2025-04-25 | -19.03 | $29.51 | 2900 |
| 2025-04-24 | -30.51 | $29.32 | 5800 |
| 2025-04-23 | -49.81 | $28.99 | 4600 |
| 2025-04-22 | -60.54 | $28.71 | 7900 |
| 2025-04-21 | -72.80 | $28.39 | 1.5M |
| 2025-04-17 | -59.00 | $28.75 | 6400 |
| 2025-04-16 | -59.39 | $28.74 | 3819 |
| 2025-04-15 | -46.74 | $29.07 | 5734 |
| 2025-04-14 | -44.06 | $29.14 | 7800 |
| 2025-04-11 | -47.13 | $29.06 | 4637 |
| 2025-04-10 | -58.62 | $28.76 | 18529 |
| 2025-04-09 | -39.46 | $29.26 | 35600 |
| 2025-04-08 | -86.59 | $28.03 | 31900 |
| 2025-04-07 | -81.99 | $28.15 | 17336 |
| 2025-04-04 | -100.00 | $28.20 | 15806 |
| 2025-04-03 | -100.00 | $29.08 | 10111 |
| 2025-04-02 | -40.00 | $29.93 | 7606 |
| 2025-04-01 | -54.44 | $29.80 | 6300 |
| 2025-03-31 | -62.22 | $29.73 | 3430 |
| 2025-03-28 | -76.24 | $29.63 | 2400 |
| 2025-03-27 | -39.60 | $30.00 | 5400 |
| 2025-03-26 | -37.25 | $30.03 | 4223 |
| 2025-03-25 | -26.13 | $30.21 | 16228 |
| 2025-03-24 | -27.03 | $30.20 | 8900 |
| 2025-03-21 | -58.12 | $29.88 | 8500 |
| 2025-03-20 | -61.02 | $29.85 | 8100 |
| 2025-03-19 | -58.40 | $29.91 | 8448 |
| 2025-03-18 | -74.80 | $29.71 | 11535 |
| 2025-03-17 | -58.27 | $29.92 | 8442 |
| 2025-03-14 | -69.29 | $29.78 | 4900 |
| 2025-03-13 | -99.21 | $29.40 | 7230 |
| 2025-03-12 | -81.82 | $29.67 | 13200 |
| 2025-03-11 | -88.43 | $29.59 | 9525 |
| 2025-03-10 | -87.50 | $29.68 | 8036 |
| 2025-03-07 | -72.84 | $30.07 | 10217 |
| 2025-03-06 | -94.52 | $29.97 | 8703 |
| 2025-03-05 | -64.18 | $30.23 | 9211 |
| 2025-03-04 | -89.55 | $30.06 | 7536 |
| 2025-03-03 | -94.23 | $30.17 | 23100 |
| 2025-02-28 | -55.32 | $30.40 | 7330 |
| 2025-02-27 | -87.23 | $30.25 | 5037 |
| 2025-02-26 | -53.19 | $30.41 | 3400 |
| 2025-02-25 | -53.19 | $30.41 | 7900 |
| 2025-02-24 | -48.94 | $30.43 | 5300 |
| 2025-02-21 | -31.91 | $30.51 | 4700 |
| 2025-02-20 | -4.26 | $30.64 | 9220 |
| 2025-02-19 | -2.13 | $30.65 | 12900 |
| 2025-02-18 | -9.30 | $30.58 | 10700 |
| 2025-02-14 | -7.14 | $30.58 | 2503 |
| 2025-02-13 | -2.56 | $30.57 | 3900 |
| 2025-02-12 | -16.67 | $30.49 | 8908 |
| 2025-02-11 | -8.62 | $30.50 | 11100 |
| 2025-02-10 | -11.86 | $30.48 | 11204 |
| 2025-02-07 | -15.00 | $30.46 | 4415 |
| 2025-02-06 | -10.00 | $30.49 | 18049 |
| 2025-02-05 | -18.33 | $30.44 | 6226 |
| 2025-02-04 | -21.67 | $30.42 | 6900 |
| 2025-02-03 | -31.67 | $30.36 | 17907 |
| 2025-01-31 | -18.33 | $30.44 | 6420 |
| 2025-01-30 | -16.67 | $30.45 | 7500 |
| 2025-01-29 | -21.67 | $30.42 | 16000 |
| 2025-01-28 | -16.67 | $30.45 | 4200 |
| 2025-01-27 | -35.00 | $30.34 | 4527 |
| 2025-01-24 | -11.67 | $30.48 | 23800 |
| 2025-01-23 | -5.36 | $30.48 | 14000 |
| 2025-01-22 | -6.35 | $30.45 | 2200 |
| 2025-01-21 | -3.57 | $30.40 | 4149 |
| 2025-01-17 | -4.17 | $30.32 | 7300 |
| 2025-01-16 | -9.52 | $30.24 | 11100 |
| 2025-01-15 | -9.76 | $30.23 | 3300 |
| 2025-01-14 | -63.41 | $30.01 | 8247 |
| 2025-01-13 | -60.98 | $30.02 | 1623 |
| 2025-01-10 | -68.29 | $29.99 | 10738 |
| 2025-01-08 | -34.15 | $30.13 | 10205 |
| 2025-01-07 | -43.90 | $30.09 | 12316 |
| 2025-01-06 | -17.07 | $30.20 | 7006 |
| 2025-01-03 | -26.83 | $30.16 | 14000 |
| 2025-01-02 | -65.85 | $30.00 | 13200 |
| 2024-12-31 | -58.54 | $30.03 | 12100 |
| 2024-12-30 | -43.90 | $30.09 | 4330 |
| 2024-12-27 | -24.39 | $30.17 | 2900 |
| 2024-12-26 | -17.07 | $30.20 | 2000 |
| 2024-12-24 | -14.63 | $30.21 | 1111 |
| 2024-12-23 | -34.15 | $30.13 | 8700 |
| 2024-12-20 | -65.85 | $30.00 | 4500 |
| 2024-12-19 | -92.68 | $29.89 | 36132 |
| 2024-12-18 | -75.00 | $29.94 | 14100 |
| 2024-12-17 | -15.91 | $30.20 | 13413 |
| 2024-12-16 | -9.09 | $30.23 | 4408 |
| 2024-12-13 | -14.89 | $30.20 | 1420 |
| 2024-12-12 | -17.02 | $30.19 | 2337 |
| 2024-12-11 | -10.64 | $30.22 | 7400 |
| 2024-12-10 | -23.40 | $30.16 | 6403 |
| 2024-12-09 | -19.15 | $30.18 | 5206 |
| 2024-12-06 | -17.02 | $30.19 | 10700 |
| 2024-12-05 | -13.33 | $30.19 | 2005 |
| 2024-12-04 | -11.11 | $30.20 | 9200 |
| 2024-12-03 | -3.45 | $30.16 | 3612 |
| 2024-12-02 | -3.03 | $30.16 | 13719 |
| 2024-11-29 | -1.59 | $30.14 | 3308 |
| 2024-11-27 | -6.56 | $30.08 | 9200 |
| 2024-11-26 | -1.64 | $30.11 | 5900 |
| 2024-11-25 | -12.07 | $30.02 | 10127 |
| 2024-11-22 | -13.79 | $30.01 | 1.4M |
| 2024-11-21 | -15.52 | $30.00 | 14237 |
| 2024-11-20 | -29.31 | $29.92 | 1844 |
| 2024-11-19 | -34.48 | $29.89 | 5511 |
| 2024-11-18 | -32.76 | $29.90 | 24800 |
| 2024-11-15 | -43.10 | $29.84 | 10500 |
| 2024-11-14 | -20.69 | $29.97 | 2200 |
| 2024-11-13 | -5.56 | $30.02 | 2504 |
| 2024-11-12 | -16.67 | $29.96 | 2600 |
| 2024-11-11 | -4.00 | $29.99 | 3500 |
| 2024-11-08 | -4.08 | $29.98 | 3500 |
| 2024-11-07 | -4.17 | $29.97 | 1248 |
| 2024-11-06 | 0.00 | $29.92 | 6100 |
| 2024-11-05 | -66.67 | $29.60 | 828 |
| 2024-11-04 | -54.35 | $29.53 | 3631 |
| 2024-11-01 | -50.00 | $29.55 | 7400 |
| 2024-10-31 | -47.83 | $29.56 | 237 |
| 2024-10-30 | -17.39 | $29.70 | 3900 |
| 2024-10-29 | -2.27 | $29.75 | 2000 |
| 2024-10-28 | -4.55 | $29.74 | 1100 |
| 2024-10-25 | -4.65 | $29.73 | 12045 |
| 2024-10-24 | -23.26 | $29.65 | 1025 |
| 2024-10-23 | -27.91 | $29.63 | 1743 |
| 2024-10-22 | -9.30 | $29.71 | 5922 |
| 2024-10-21 | -11.63 | $29.70 | 14000 |
| 2024-10-18 | -4.88 | $29.71 | 2508 |
| 2024-10-17 | -10.53 | $29.66 | 2159 |
| 2024-10-16 | -13.16 | $29.65 | 1400 |
| 2024-10-15 | -19.15 | $29.61 | 2049 |
| 2024-10-14 | -8.33 | $29.66 | 10417 |
| 2024-10-11 | -20.00 | $29.60 | 705 |
| 2024-10-10 | -26.00 | $29.57 | 2400 |
| 2024-10-09 | -23.81 | $29.55 | 2801 |
| 2024-10-08 | -21.43 | $29.49 | 11900 |
| 2024-10-07 | -29.59 | $29.41 | 555 |
| 2024-10-04 | -17.35 | $29.53 | 2600 |
| 2024-10-03 | -29.29 | $29.41 | 74800 |
| 2024-10-02 | -27.27 | $29.43 | 8253 |
| 2024-10-01 | -25.47 | $29.43 | 17200 |
| 2024-09-30 | -10.38 | $29.59 | 19743 |
| 2024-09-27 | -21.70 | $29.47 | 19500 |
| 2024-09-26 | -7.61 | $29.49 | 50700 |
| 2024-09-25 | -8.79 | $29.47 | 1719 |
| 2024-09-24 | 0.00 | $29.55 | 14500 |
| 2024-09-23 | -10.00 | $29.45 | 2841 |
| 2024-09-20 | -13.33 | $29.42 | 2100 |
| 2024-09-19 | -12.22 | $29.43 | 2812 |
| 2024-09-18 | -12.86 | $29.25 | 800 |
| 2024-09-17 | -3.08 | $29.27 | 900 |
| 2024-09-16 | -6.15 | $29.25 | 9600 |
| 2024-09-13 | -7.94 | $29.22 | 5300 |
| 2024-09-12 | -13.56 | $29.15 | 4362 |
| 2024-09-11 | -27.12 | $29.07 | 2199 |
| 2024-09-10 | -42.19 | $28.96 | 1230 |
| 2024-09-09 | -46.67 | $28.88 | 1526 |
| 2024-09-06 | -58.33 | $28.74 | 2200 |
| 2024-09-05 | -29.81 | $28.92 | 9106 |
| 2024-09-04 | -22.32 | $28.98 | 5600 |
| 2024-09-03 | -23.21 | $28.97 | 6.1M |
| 2024-08-30 | 0.00 | $29.23 | 14647 |
| 2024-08-29 | -8.72 | $29.10 | 15100 |
| 2024-08-28 | -8.72 | $29.10 | 54848 |
| 2024-08-27 | -2.01 | $29.20 | 55800 |
| 2024-08-26 | -0.68 | $29.19 | 24900 |
| 2024-08-23 | 0.00 | $29.20 | 25919 |
| 2024-08-22 | -7.75 | $29.05 | 20729 |
| 2024-08-21 | -2.13 | $29.12 | 29406 |
| 2024-08-20 | -2.17 | $29.09 | 13600 |
| 2024-08-19 | -0.74 | $29.08 | 25635 |
| 2024-08-16 | -3.13 | $28.98 | 21745 |
| 2024-08-15 | -2.44 | $28.94 | 20600 |
| 2024-08-14 | -12.61 | $28.78 | 17449 |
| 2024-08-13 | -18.49 | $28.71 | 16500 |
| 2024-08-12 | -40.31 | $28.51 | 68700 |
| 2024-08-09 | -41.86 | $28.49 | 58744 |
| 2024-08-08 | -48.84 | $28.40 | 23041 |
| 2024-08-07 | -71.32 | $28.11 | 25700 |
| 2024-08-06 | -62.02 | $28.23 | 15748 |
| 2024-08-05 | -79.85 | $28.00 | 25805 |
| 2024-08-02 | -83.56 | $28.42 | 24306 |
| 2024-08-01 | -76.47 | $28.64 | 21208 |
| 2024-07-31 | -39.22 | $28.83 | 69300 |
| 2024-07-30 | -74.51 | $28.65 | 35800 |
| 2024-07-29 | -68.63 | $28.68 | 181320 |
| 2024-07-26 | -74.51 | $28.65 | 14311 |
| 2024-07-25 | -96.15 | $28.53 | 12541 |
| 2024-07-24 | -90.38 | $28.56 | 24821 |
| 2024-07-23 | -47.17 | $28.78 | 146300 |
| 2024-07-22 | -33.96 | $28.85 | 15586 |
| 2024-07-19 | -58.49 | $28.72 | 6044 |
| 2024-07-18 | -45.28 | $28.79 | 18422 |
| 2024-07-17 | -28.30 | $28.88 | 18780 |
| 2024-07-16 | 0.00 | $29.03 | 20416 |
| 2024-07-15 | -6.56 | $28.97 | 28267 |
| 2024-07-12 | -6.67 | $28.94 | 14261 |
| 2024-07-11 | -17.24 | $28.86 | 19401 |
| 2024-07-10 | -4.00 | $28.93 | 23203 |
| 2024-07-09 | -8.96 | $28.82 | 39418 |
| 2024-07-08 | -9.38 | $28.79 | 30819 |
| 2024-07-05 | 0.00 | $28.82 | 21181 |
| 2024-07-03 | -1.61 | $28.77 | 19073 |
| 2024-07-02 | -9.72 | $28.71 | 18374 |
| 2024-07-01 | -19.74 | $28.63 | 20730 |
| 2024-06-28 | -22.97 | $28.59 | 135304 |
| 2024-06-27 | -21.62 | $28.60 | 27963 |
| 2024-06-26 | -16.22 | $28.64 | 39949 |
| 2024-06-25 | -20.27 | $28.61 | 28130 |
| 2024-06-24 | -31.08 | $28.53 | 25850 |
| 2024-06-21 | -27.03 | $28.56 | 47520 |
| 2024-06-20 | -25.68 | $28.57 | 87962 |
| 2024-06-18 | -4.76 | $28.62 | 237601 |
| 2024-06-17 | -11.11 | $28.58 | 157518 |
| 2024-06-14 | -17.54 | $28.49 | 44015 |
| 2024-06-13 | -16.07 | $28.49 | 81448 |
| 2024-06-12 | -11.54 | $28.48 | 84528 |
| 2024-06-11 | -29.55 | $28.32 | 70178 |
| 2024-06-10 | -9.09 | $28.41 | 112351 |
| 2024-06-07 | -32.61 | $28.30 | 67672 |
| 2024-06-06 | -12.77 | $28.39 | 6.1M |
| 2024-06-05 | -30.43 | $28.30 | 108130 |
| 2024-06-04 | -60.87 | $28.16 | 169186 |
| 2024-06-03 | -58.49 | $28.13 | 310304 |
| 2024-05-31 | -35.90 | $28.14 | 259857 |
| 2024-05-30 | -14.81 | $28.12 | 198812 |
| 2024-05-29 | -18.52 | $28.11 | 20559 |
| 2024-05-28 | -18.52 | $28.11 | 35248 |
| 2024-05-24 | -18.52 | $28.11 | 1333 |
| 2024-05-23 | -8.70 | $28.10 | 425 |
| 2024-05-21 | -17.39 | $28.08 | 1773 |
| 2024-05-20 | -14.81 | $28.08 | 9054 |
| 2024-05-16 | 0.00 | $28.06 | 8409 |
| 2024-05-15 | 0.00 | $28.05 | 6 |
| 2024-05-14 | 0.00 | $28.05 | 430 |
| 2024-05-13 | 0.00 | $28.05 | 441 |
| 2024-05-10 | 0.00 | $28.04 | 408 |
| 2024-05-09 | 0.00 | $28.03 | 150 |
| 2024-05-08 | 0.00 | $28.02 | 3440 |
| 2024-05-07 | 0.00 | $28.01 | 2524 |
| 2024-05-06 | 0.00 | $28.01 | 1977 |
| 2024-05-03 | 0.00 | $28.00 | 83 |
| 2024-05-02 | -9.09 | $27.96 | 800 |
| 2024-05-01 | -18.18 | $27.94 | 125 |
| 2024-04-30 | -18.18 | $27.94 | 1179 |
| 2024-04-29 | -9.09 | $27.96 | 1272 |
| 2024-04-26 | -18.18 | $27.94 | 414 |
| 2024-04-25 | -12.50 | $27.90 | 95 |
| 2024-04-24 | -6.25 | $27.91 | 65 |
| 2024-04-23 | -6.25 | $27.91 | 1294 |
| 2024-04-22 | -18.18 | $27.85 | 77 |
| 2024-04-19 | -90.91 | $27.77 | 188 |
| 2024-04-18 | -63.64 | $27.80 | 1 |
| 2024-04-17 | -42.86 | $27.81 | 1573 |
| 2024-04-16 | -33.33 | $27.82 | 150 |
| 2024-04-15 | -47.06 | $27.79 | 555 |
| 2024-04-12 | -20.00 | $27.83 | 526 |
| 2024-04-11 | 0.00 | $27.87 | 35 |
| 2024-04-10 | 0.00 | $27.85 | 190 |
| 2024-04-09 | 0.00 | $27.85 | 455 |
| 2024-04-08 | 0.00 | $27.85 | 171 |
| 2024-04-05 | -4.76 | $27.84 | 404 |
| 2024-04-04 | -19.05 | $27.81 | 510 |
| 2024-04-03 | -9.52 | $27.83 | 2199 |
| 2024-04-02 | -9.52 | $27.83 | 342 |
| 2024-04-01 | 0.00 | $27.84 | 7780 |
| 2024-03-28 | 0.00 | $27.84 | 25502 |
| 2024-03-27 | 0.00 | $27.83 | 65 |
| 2024-03-26 | 0.00 | $27.81 | 233 |
| 2024-03-25 | 0.00 | $27.81 | 10 |
| 2024-03-22 | 0.00 | $27.81 | 356 |
| 2024-03-21 | 0.00 | $27.80 | 122 |
| 2024-03-20 | 0.00 | $27.78 | 13193 |
| 2024-03-19 | 0.00 | $27.76 | 1374 |
| 2024-03-18 | 0.00 | $27.74 | 556 |
| 2024-03-15 | -3.23 | $27.72 | 1083 |
| 2024-03-14 | 0.00 | $27.73 | 6312 |
| 2024-03-13 | 0.00 | $27.73 | 72 |
| 2024-03-11 | -6.25 | $27.69 | 1189 |
| 2024-03-08 | -9.38 | $27.68 | 158 |
| 2024-03-07 | -6.25 | $27.69 | 1726 |
| 2024-03-06 | -12.50 | $27.67 | 365 |
| 2024-03-05 | -13.79 | $27.64 | 50 |
| 2024-03-04 | 0.00 | $27.68 | 9 |
| 2024-03-01 | 0.00 | $27.68 | 1990 |
| 2024-02-29 | 0.00 | $27.65 | 7104 |
| 2024-02-27 | -2.17 | $27.63 | 367 |
| 2024-02-26 | -0.02 | $27.62 | — |
| 2024-02-23 | 0.00 | $27.62 | 1013 |
| 2024-02-22 | 0.00 | $27.60 | 200 |
| 2024-02-21 | -8.33 | $27.51 | 2548 |
| 2024-02-20 | -11.11 | $27.50 | 1174 |
| 2024-02-16 | -2.78 | $27.53 | 575 |
| 2024-02-15 | 0.00 | $27.53 | 14150 |
| 2024-02-14 | -6.38 | $27.50 | 3301 |
| 2024-02-13 | -15.87 | $27.43 | 10132 |
| 2024-02-12 | -3.17 | $27.51 | 1.0M |
| 2024-02-09 | -3.17 | $27.51 | 11636 |
| 2024-02-08 | -4.84 | $27.49 | 2363 |
| 2024-02-07 | -1.69 | $27.48 | 4027 |
| 2024-02-06 | 0.00 | $27.44 | 5714 |
| 2024-02-05 | -1.85 | $27.43 | 2640 |
| 2024-02-02 | 0.00 | $27.42 | 3916 |
| 2024-02-01 | -7.84 | $27.35 | 1521 |
| 2024-01-31 | -17.65 | $27.30 | 2916 |
| 2024-01-30 | -1.96 | $27.38 | 3697 |
| 2024-01-29 | -2.00 | $27.37 | 11861 |
| 2024-01-26 | -8.16 | $27.33 | 2864 |
| 2024-01-25 | -3.92 | $27.33 | 14198 |
| 2024-01-24 | -9.80 | $27.30 | 7359 |
| 2024-01-23 | -4.17 | $27.30 | 2618 |
| 2024-01-22 | -6.38 | $27.26 | 9110 |
| 2024-01-19 | 0.00 | $27.24 | 1356 |
| 2024-01-18 | -22.22 | $27.10 | 8194 |
| 2024-01-17 | -36.11 | $27.05 | 1336 |
| 2024-01-16 | -25.00 | $27.09 | 4367 |
| 2024-01-12 | -5.56 | $27.16 | 13276 |
| 2024-01-11 | -22.73 | $27.08 | 9485 |
| 2024-01-10 | -19.30 | $27.07 | 15688 |
| 2024-01-09 | -22.81 | $27.05 | 5892 |
| 2024-01-08 | -25.40 | $27.02 | 4214 |
| 2024-01-05 | -38.46 | $26.93 | 8104 |
| 2024-01-04 | -40.00 | $26.90 | 12052 |
| 2024-01-03 | -34.29 | $26.94 | 13426 |
| 2024-01-02 | -28.17 | $26.98 | 20677 |
| 2023-12-29 | -21.13 | $27.03 | 921855 |
| 2023-12-28 | -20.00 | $27.03 | 13445 |
| 2023-12-27 | -21.33 | $27.02 | 9597 |
| 2023-12-26 | -3.39 | $27.00 | 1197 |
| 2023-12-22 | -10.91 | $26.92 | 48681 |
| 2023-12-21 | -10.71 | $26.92 | 11807 |
| 2023-12-20 | -23.21 | $26.85 | 36107 |
| 2023-12-19 | -3.28 | $26.95 | 13130 |
| 2023-12-18 | -6.56 | $26.93 | 12370 |
| 2023-12-15 | -10.15 | $26.90 | 13919 |
| 2023-12-14 | -12.68 | $26.88 | 18534 |
| 2023-12-13 | -16.90 | $26.85 | 15382 |
| 2023-12-12 | -1.69 | $26.72 | 14308 |
| 2023-12-11 | -4.41 | $26.67 | 3450 |
| 2023-12-08 | -1.33 | $26.62 | 9216 |
| 2023-12-07 | -5.00 | $26.57 | 3730 |
| 2023-12-06 | -16.25 | $26.48 | 7185 |
| 2023-12-05 | -10.00 | $26.53 | 4992 |
| 2023-12-04 | -8.75 | $26.54 | 4295 |
| 2023-12-01 | -2.50 | $26.59 | 5971 |
| 2023-11-30 | -2.79 | $26.52 | 8751 |
| 2023-11-29 | -6.44 | $26.47 | 8077 |
| 2023-11-28 | -3.17 | $26.48 | 14177 |
| 2023-11-27 | -3.82 | $26.47 | 6494 |
| 2023-11-24 | -4.19 | $26.45 | 1393 |
| 2023-11-22 | -3.46 | $26.46 | 10228 |
| 2023-11-21 | -4.62 | $26.41 | 6411 |
| 2023-11-20 | -2.53 | $26.43 | 13911 |
| 2023-11-17 | -3.45 | $26.34 | 9259 |
| 2023-11-16 | -4.61 | $26.32 | 13713 |
| 2023-11-15 | -6.14 | $26.30 | 7151 |
| 2023-11-14 | -5.65 | $26.25 | 11509 |
| 2023-11-13 | -7.84 | $26.02 | 12281 |
| 2023-11-10 | -7.84 | $26.02 | 19802 |
| 2023-11-09 | -13.98 | $25.88 | 69965 |
| 2023-11-08 | -5.42 | $25.96 | 14244 |
| 2023-11-07 | -10.87 | $25.90 | 11221 |
| 2023-11-06 | -4.86 | $25.90 | 13685 |
| 2023-11-03 | -5.37 | $25.89 | 18339 |
| 2023-11-02 | -17.99 | $25.75 | 18062 |
| 2023-11-01 | -46.50 | $25.52 | 18751 |
| 2023-10-31 | -68.29 | $25.34 | 8394 |
| 2023-10-30 | -79.27 | $25.25 | 15071 |
| 2023-10-27 | -100.00 | $25.08 | 12816 |
| 2023-10-26 | -100.00 | $25.15 | 11247 |
| 2023-10-25 | -77.15 | $25.34 | 11401 |
| 2023-10-24 | -52.23 | $25.52 | 7312 |
| 2023-10-23 | -71.23 | $25.38 | 9107 |
| 2023-10-20 | -63.12 | $25.44 | 5668 |
| 2023-10-19 | -42.62 | $25.59 | 7630 |
| 2023-10-18 | -29.19 | $25.69 | 8814 |
| 2023-10-17 | -24.85 | $25.79 | 8889 |
| 2023-10-16 | -23.64 | $25.80 | 7392 |
| 2023-10-13 | -40.61 | $25.66 | 14408 |
| 2023-10-12 | -37.49 | $25.72 | 7481 |
| 2023-10-11 | -26.00 | $25.86 | 4865 |
| 2023-10-10 | -39.94 | $25.73 | 6091 |
| 2023-10-09 | -43.76 | $25.69 | 4478 |
| 2023-10-06 | -64.59 | $25.61 | 10258 |
| 2023-10-05 | -85.44 | $25.45 | 12720 |
| 2023-10-04 | -84.26 | $25.46 | 5973 |
| 2023-10-03 | -99.62 | $25.34 | 3516 |
| 2023-10-02 | -81.08 | $25.55 | 8531 |
| 2023-09-29 | -79.54 | $25.56 | 12043 |
| 2023-09-28 | -76.69 | $25.58 | 12681 |
| 2023-09-27 | -95.60 | $25.45 | 4777 |
| 2023-09-26 | -92.48 | $25.49 | 40304 |
| 2023-09-25 | -80.77 | $25.66 | 20759 |
| 2023-09-22 | -100.00 | $25.58 | 5440 |
| 2023-09-21 | -100.00 | $25.60 | 8511 |
| 2023-09-20 | -59.18 | $25.84 | 10212 |
| 2023-09-19 | -38.12 | $25.93 | 5414 |
| 2023-09-18 | -31.39 | $25.95 | 9600 |
| 2023-09-15 | -31.29 | $25.93 | 11566 |
| 2023-09-14 | -2.92 | $26.09 | 7947 |
| 2023-09-13 | -22.59 | $25.96 | 3195 |
| 2023-09-12 | -24.93 | $25.95 | 8190 |
| 2023-09-11 | -17.25 | $25.99 | 1254 |
| 2023-09-08 | -31.54 | $25.92 | 5212 |
| 2023-09-07 | -33.56 | $25.90 | 4865 |
| 2023-09-06 | -24.91 | $25.95 | 12535 |
| 2023-09-05 | -9.58 | $26.03 | 6541 |
| 2023-09-01 | -8.66 | $26.03 | 4086 |
| 2023-08-31 | -14.37 | $26.01 | 4184 |
| 2023-08-30 | -1.29 | $26.02 | 5235 |
| 2023-08-29 | -10.16 | $25.96 | 6311 |
| 2023-08-28 | -53.25 | $25.81 | 5314 |
| 2023-08-25 | -67.14 | $25.74 | 5445 |
| 2023-08-24 | -79.30 | $25.67 | 3374 |
| 2023-08-23 | -57.04 | $25.80 | 7529 |
| 2023-08-22 | -76.96 | $25.69 | 3216 |
| 2023-08-21 | -71.83 | $25.71 | 5295 |
| 2023-08-18 | -86.95 | $25.63 | 5981 |
| 2023-08-17 | -93.74 | $25.63 | 3030 |
| 2023-08-16 | -100.00 | $25.71 | 7824 |
| 2023-08-15 | -95.56 | $25.78 | 3600 |
| 2023-08-14 | -66.80 | $25.88 | 4032 |
| 2023-08-11 | -80.87 | $25.84 | 5555 |
| 2023-08-10 | -88.71 | $25.84 | 3600 |
| 2023-08-09 | -87.16 | $25.84 | 7241 |
| 2023-08-08 | -67.76 | $25.90 | 3690 |
| 2023-08-07 | -38.64 | $25.94 | 3190 |
| 2023-08-04 | -55.91 | $25.84 | 5405 |
| 2023-08-03 | -44.94 | $25.89 | 6485 |
| 2023-08-02 | -36.85 | $25.90 | 6731 |
| 2023-08-01 | -6.49 | $26.07 | 37902 |
| 2023-07-31 | -19.28 | $26.00 | 34530 |
| 2023-07-28 | -6.40 | $26.05 | 14830 |
| 2023-07-27 | -26.35 | $25.95 | 2022 |
| 2023-07-26 | -9.52 | $26.01 | 7073 |
| 2023-07-25 | -6.85 | $26.02 | 6330 |
| 2023-07-24 | -10.86 | $25.99 | 4914 |
| 2023-07-21 | -18.04 | $25.95 | 4892 |
| 2023-07-20 | -18.84 | $25.95 | 8017 |
| 2023-07-19 | -8.20 | $26.01 | 12805 |
| 2023-07-18 | -3.51 | $26.00 | 4981 |
| 2023-07-17 | -7.41 | $25.95 | 11824 |
| 2023-07-14 | -6.98 | $25.92 | 6640 |
| 2023-07-13 | -4.15 | $25.91 | 7713 |
| 2023-07-12 | -17.92 | $25.82 | 5427 |
| 2023-07-11 | -19.23 | $25.75 | 4231 |
| 2023-07-10 | -34.58 | $25.67 | 4722 |
| 2023-07-07 | -34.50 | $25.65 | 3542 |
| 2023-07-06 | -35.36 | $25.64 | 8388 |
| 2023-07-05 | -20.85 | $25.72 | 3887 |
| 2023-07-03 | -15.55 | $25.76 | 13064 |
| 2023-06-30 | -12.53 | $25.76 | 11257 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.54
2026-07-23
Close Price
$34.19
Vol: 28719Average Directional Index - Detailed Analysis
Minimum
5.16
Average
29.33
Maximum
77.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.54 | $34.19 | 28719 |
| 2026-07-22 | 23.61 | $34.40 | 47400 |
| 2026-07-21 | 24.54 | $34.39 | 30200 |
| 2026-07-20 | 25.54 | $34.29 | 32900 |
| 2026-07-17 | 26.59 | $34.34 | 12300 |
| 2026-07-16 | 27.51 | $34.44 | 18900 |
| 2026-07-15 | 28.10 | $34.52 | 16001 |
| 2026-07-14 | 28.63 | $34.46 | 31300 |
| 2026-07-13 | 29.24 | $34.38 | 27326 |
| 2026-07-10 | 29.41 | $34.49 | 41835 |
| 2026-07-09 | 29.42 | $34.40 | 42711 |
| 2026-07-08 | 29.52 | $34.29 | 23700 |
| 2026-07-07 | 29.79 | $34.32 | 128300 |
| 2026-07-06 | 29.86 | $34.43 | 30900 |
| 2026-07-02 | 29.80 | $34.31 | 29500 |
| 2026-07-01 | 29.78 | $34.33 | 66105 |
| 2026-06-30 | 29.60 | $34.39 | 46600 |
| 2026-06-29 | 30.05 | $34.24 | 77042 |
| 2026-06-26 | 30.12 | $34.09 | 42200 |
| 2026-06-25 | 29.84 | $34.07 | 57946 |
| 2026-06-24 | 29.60 | $34.05 | 67500 |
| 2026-06-23 | 29.44 | $34.08 | 38200 |
| 2026-06-22 | 29.26 | $34.28 | 59521 |
| 2026-06-18 | 29.44 | $34.34 | 74141 |
| 2026-06-17 | 29.30 | $34.15 | 79242 |
| 2026-06-16 | 29.15 | $34.37 | 53600 |
| 2026-06-15 | 29.32 | $34.40 | 117533 |
| 2026-06-12 | 29.49 | $34.20 | 77712 |
| 2026-06-11 | 28.97 | $34.11 | 23436 |
| 2026-06-10 | 28.13 | $33.84 | 63600 |
| 2026-06-09 | 27.30 | $34.05 | 266400 |
| 2026-06-08 | 26.43 | $34.11 | 21507 |
| 2026-06-05 | 25.90 | $34.09 | 103410 |
| 2026-06-04 | 25.34 | $34.49 | 38500 |
| 2026-06-03 | 25.16 | $34.44 | 6.9M |
| 2026-06-02 | 25.09 | $34.51 | 67600 |
| 2026-06-01 | 25.14 | $34.49 | 889700 |
| 2026-05-29 | 24.95 | $34.42 | 218136 |
| 2026-05-28 | 23.64 | $34.40 | 195300 |
| 2026-05-27 | 22.59 | $34.39 | 17312 |
| 2026-05-26 | 21.59 | $34.42 | 13500 |
| 2026-05-22 | 20.35 | $34.39 | 5300 |
| 2026-05-21 | 19.04 | $34.38 | 45000 |
| 2026-05-20 | 18.82 | $34.36 | 1000 |
| 2026-05-19 | 18.64 | $34.36 | 5300 |
| 2026-05-18 | 18.79 | $34.36 | 1526 |
| 2026-05-15 | 19.04 | $34.35 | 1600 |
| 2026-05-14 | 19.24 | $34.37 | 922 |
| 2026-05-13 | 19.50 | $34.35 | 600 |
| 2026-05-12 | 19.77 | $34.35 | 1600 |
| 2026-05-11 | 20.21 | $34.34 | 400 |
| 2026-05-08 | 20.57 | $34.34 | 1200 |
| 2026-05-07 | 20.76 | $34.32 | 5298 |
| 2026-05-06 | 21.21 | $34.31 | 5298 |
| 2026-05-05 | 21.72 | $34.28 | 5300 |
| 2026-05-04 | 22.30 | $34.26 | 533 |
| 2026-05-01 | 23.04 | $34.28 | 102 |
| 2026-04-30 | 23.62 | $34.24 | 100 |
| 2026-04-29 | 24.36 | $34.21 | 100 |
| 2026-04-28 | 25.23 | $34.23 | 2997 |
| 2026-04-27 | 25.96 | $34.22 | 2997 |
| 2026-04-24 | 26.76 | $34.18 | 3000 |
| 2026-04-23 | 27.63 | $34.15 | 1077 |
| 2026-04-22 | 28.72 | $34.18 | 1100 |
| 2026-04-21 | 29.87 | $34.13 | 100 |
| 2026-04-20 | 31.22 | $34.15 | 100 |
| 2026-04-17 | 32.58 | $34.17 | 100 |
| 2026-04-16 | 33.95 | $34.10 | 115 |
| 2026-04-15 | 35.57 | $34.09 | 115 |
| 2026-04-14 | 37.31 | $34.06 | 1245 |
| 2026-04-13 | 39.13 | $33.96 | 1615 |
| 2026-04-10 | 41.01 | $33.91 | 397 |
| 2026-04-09 | 42.86 | $33.90 | 400 |
| 2026-04-08 | 44.79 | $33.82 | 668 |
| 2026-04-07 | 46.62 | $33.51 | 700 |
| 2026-04-06 | 47.70 | $33.53 | 333 |
| 2026-04-02 | 48.96 | $33.47 | 2310 |
| 2026-04-01 | 50.10 | $33.46 | 514 |
| 2026-03-31 | 51.47 | $33.35 | 5900 |
| 2026-03-30 | 52.49 | $32.94 | 1000 |
| 2026-03-27 | 52.29 | $32.99 | 135 |
| 2026-03-26 | 52.13 | $33.21 | 135 |
| 2026-03-25 | 52.24 | $33.43 | 141 |
| 2026-03-24 | 52.61 | $33.35 | 141 |
| 2026-03-23 | 52.68 | $33.42 | 435 |
| 2026-03-20 | 52.84 | $33.20 | 435 |
| 2026-03-19 | 52.76 | $33.42 | 17800 |
| 2026-03-18 | 52.84 | $33.44 | 119 |
| 2026-03-17 | 53.08 | $33.58 | 8110 |
| 2026-03-16 | 53.54 | $33.51 | 8110 |
| 2026-03-13 | 53.74 | $33.37 | 2092 |
| 2026-03-12 | 53.34 | $33.43 | 2100 |
| 2026-03-11 | 52.94 | $33.57 | 400 |
| 2026-03-10 | 52.67 | $33.56 | 1829 |
| 2026-03-09 | 52.39 | $33.57 | 3028 |
| 2026-03-06 | 51.88 | $33.45 | 1223 |
| 2026-03-05 | 51.50 | $33.61 | 1230 |
| 2026-03-04 | 51.21 | $33.67 | 3318 |
| 2026-03-03 | 51.05 | $33.56 | 3318 |
| 2026-03-02 | 50.59 | $33.62 | 2515 |
| 2026-02-27 | 50.31 | $33.66 | 1839 |
| 2026-02-26 | 50.04 | $33.72 | 3549 |
| 2026-02-25 | 49.75 | $33.70 | 625 |
| 2026-02-24 | 49.49 | $33.63 | 8597 |
| 2026-02-23 | 48.96 | $33.56 | 8600 |
| 2026-02-20 | 48.13 | $33.64 | 68681 |
| 2026-02-19 | 47.26 | $33.58 | 68700 |
| 2026-02-18 | 46.12 | $33.62 | 9302 |
| 2026-02-17 | 44.93 | $33.57 | 9302 |
| 2026-02-13 | 43.50 | $33.54 | 3800 |
| 2026-02-12 | 41.89 | $33.53 | 500 |
| 2026-02-11 | 40.22 | $33.64 | 127 |
| 2026-02-10 | 38.52 | $33.64 | 600 |
| 2026-02-09 | 36.72 | $33.61 | 2300 |
| 2026-02-06 | 34.78 | $33.61 | 2800 |
| 2026-02-05 | 32.65 | $33.44 | 914 |
| 2026-02-04 | 30.15 | $33.53 | 2238 |
| 2026-02-03 | 27.54 | $33.57 | 1716 |
| 2026-02-02 | 24.81 | $33.62 | 18000 |
| 2026-01-30 | 21.95 | $33.56 | 2135 |
| 2026-01-29 | 18.85 | $33.54 | 3200 |
| 2026-01-28 | 19.77 | $33.58 | 3607 |
| 2026-01-27 | 20.40 | $33.60 | 2218 |
| 2026-01-26 | 21.06 | $33.57 | 2200 |
| 2026-01-23 | 21.88 | $33.55 | 2000 |
| 2026-01-22 | 22.92 | $33.54 | 5211 |
| 2026-01-21 | 23.08 | $33.50 | 1132 |
| 2026-01-20 | 23.59 | $33.38 | 405 |
| 2026-01-16 | 24.59 | $33.53 | 500 |
| 2026-01-15 | 24.24 | $33.53 | 1449 |
| 2026-01-14 | 23.87 | $33.48 | 218 |
| 2026-01-13 | 23.77 | $33.52 | 300 |
| 2026-01-12 | 23.23 | $33.53 | 1534 |
| 2026-01-09 | 22.77 | $33.53 | 3401 |
| 2026-01-08 | 22.35 | $33.45 | 200 |
| 2026-01-07 | 21.91 | $33.48 | 1600 |
| 2026-01-06 | 21.44 | $33.47 | 4124 |
| 2026-01-05 | 21.27 | $33.43 | 600 |
| 2026-01-02 | 21.21 | $33.38 | 4112 |
| 2025-12-31 | 21.26 | $33.39 | 614 |
| 2025-12-30 | 20.86 | $33.43 | 1733 |
| 2025-12-29 | 20.03 | $33.42 | 2600 |
| 2025-12-26 | 19.22 | $33.41 | 600 |
| 2025-12-24 | 18.26 | $33.40 | 100 |
| 2025-12-23 | 17.38 | $33.38 | 1808 |
| 2025-12-22 | 16.55 | $33.37 | 200 |
| 2025-12-19 | 15.72 | $33.30 | 570 |
| 2025-12-18 | 15.16 | $33.21 | 2049 |
| 2025-12-17 | 15.07 | $33.15 | 2100 |
| 2025-12-16 | 14.97 | $33.21 | 349 |
| 2025-12-15 | 14.36 | $33.22 | 2014 |
| 2025-12-12 | 13.73 | $33.20 | 209 |
| 2025-12-11 | 12.97 | $33.26 | 812 |
| 2025-12-10 | 12.42 | $33.21 | 3817 |
| 2025-12-09 | 12.03 | $33.18 | 221 |
| 2025-12-08 | 11.89 | $33.18 | 3058 |
| 2025-12-05 | 11.75 | $33.20 | 3100 |
| 2025-12-04 | 11.81 | $33.16 | 310 |
| 2025-12-03 | 12.10 | $33.15 | 5033 |
| 2025-12-02 | 12.40 | $33.12 | 939 |
| 2025-12-01 | 12.94 | $33.11 | 900 |
| 2025-11-28 | 13.56 | $33.08 | 1773 |
| 2025-11-26 | 14.17 | $33.07 | 1800 |
| 2025-11-25 | 14.81 | $33.01 | 1300 |
| 2025-11-24 | 15.16 | $32.94 | 4844 |
| 2025-11-21 | 15.11 | $32.77 | 1700 |
| 2025-11-20 | 14.38 | $32.67 | 843 |
| 2025-11-19 | 13.73 | $32.81 | 300 |
| 2025-11-18 | 13.45 | $32.79 | 4900 |
| 2025-11-17 | 13.14 | $32.84 | 324 |
| 2025-11-14 | 13.48 | $32.92 | 123 |
| 2025-11-13 | 13.92 | $32.89 | 622 |
| 2025-11-12 | 14.57 | $33.04 | 622 |
| 2025-11-11 | 14.53 | $33.02 | 306 |
| 2025-11-10 | 14.67 | $33.03 | 1702 |
| 2025-11-07 | 14.81 | $32.91 | 904 |
| 2025-11-06 | 15.44 | $32.88 | 904 |
| 2025-11-05 | 16.09 | $32.96 | 500 |
| 2025-11-04 | 16.67 | $32.90 | 3000 |
| 2025-11-03 | 17.29 | $32.96 | 4500 |
| 2025-10-31 | 17.40 | $32.98 | 2801 |
| 2025-10-30 | 17.53 | $32.97 | 1100 |
| 2025-10-29 | 17.43 | $33.02 | 3533 |
| 2025-10-28 | 17.32 | $33.05 | 800 |
| 2025-10-27 | 16.82 | $33.04 | 3300 |
| 2025-10-24 | 16.35 | $32.99 | 3100 |
| 2025-10-23 | 16.07 | $32.94 | 5926 |
| 2025-10-22 | 16.03 | $32.89 | 1899 |
| 2025-10-21 | 15.99 | $32.92 | 1900 |
| 2025-10-20 | 16.47 | $32.90 | 710 |
| 2025-10-17 | 17.09 | $32.81 | 700 |
| 2025-10-16 | 17.68 | $32.70 | 4900 |
| 2025-10-15 | 18.10 | $32.75 | 12706 |
| 2025-10-14 | 18.87 | $32.76 | 416 |
| 2025-10-13 | 19.56 | $32.74 | 400 |
| 2025-10-10 | 20.28 | $32.64 | 2500 |
| 2025-10-09 | 21.03 | $32.85 | 3091 |
| 2025-10-08 | 20.82 | $32.87 | 3100 |
| 2025-10-07 | 20.60 | $32.83 | 927 |
| 2025-10-06 | 20.37 | $32.86 | 23145 |
| 2025-10-03 | 19.76 | $32.85 | 23145 |
| 2025-10-02 | 19.16 | $32.84 | 342 |
| 2025-10-01 | 18.57 | $32.84 | 4500 |
| 2025-09-30 | 17.96 | $32.78 | 906 |
| 2025-09-29 | 17.59 | $32.76 | 1100 |
| 2025-09-26 | 17.30 | $32.75 | 2200 |
| 2025-09-25 | 17.05 | $32.69 | 138 |
| 2025-09-24 | 17.08 | $32.71 | 163 |
| 2025-09-23 | 16.97 | $32.73 | 500 |
| 2025-09-22 | 16.71 | $32.77 | 384 |
| 2025-09-19 | 16.14 | $32.75 | 400 |
| 2025-09-18 | 15.62 | $32.73 | 1922 |
| 2025-09-17 | 15.08 | $32.70 | 800 |
| 2025-09-16 | 14.72 | $32.70 | 400 |
| 2025-09-15 | 14.51 | $32.71 | 5038 |
| 2025-09-12 | 14.16 | $32.67 | 5038 |
| 2025-09-11 | 13.87 | $32.67 | 1800 |
| 2025-09-10 | 13.65 | $32.60 | 200 |
| 2025-09-09 | 13.49 | $32.58 | 807 |
| 2025-09-08 | 13.62 | $32.57 | 3114 |
| 2025-09-05 | 13.75 | $32.53 | 7100 |
| 2025-09-04 | 14.09 | $32.53 | 2100 |
| 2025-09-03 | 14.35 | $32.45 | 1835 |
| 2025-09-02 | 14.91 | $32.40 | 1900 |
| 2025-08-29 | 15.63 | $32.45 | 401 |
| 2025-08-28 | 15.91 | $32.51 | 400 |
| 2025-08-27 | 15.94 | $32.48 | 2600 |
| 2025-08-26 | 16.02 | $32.46 | 1029 |
| 2025-08-25 | 16.24 | $32.44 | 808 |
| 2025-08-22 | 16.56 | $32.45 | 808 |
| 2025-08-21 | 16.80 | $32.29 | 1139 |
| 2025-08-20 | 17.64 | $32.34 | 7930 |
| 2025-08-19 | 18.52 | $32.34 | 1259 |
| 2025-08-18 | 19.11 | $32.39 | 1300 |
| 2025-08-15 | 19.63 | $32.39 | 2835 |
| 2025-08-14 | 20.10 | $32.41 | 1200 |
| 2025-08-13 | 20.88 | $32.38 | 1300 |
| 2025-08-12 | 21.70 | $32.38 | 1741 |
| 2025-08-11 | 21.43 | $32.26 | 2608 |
| 2025-08-08 | 21.36 | $32.25 | 2859 |
| 2025-08-07 | 21.29 | $32.16 | 6500 |
| 2025-08-06 | 21.38 | $32.21 | 9624 |
| 2025-08-05 | 21.59 | $32.14 | 9624 |
| 2025-08-04 | 22.12 | $32.17 | 9624 |
| 2025-08-01 | 22.68 | $32.01 | 21520 |
| 2025-07-31 | 23.84 | $32.13 | 21520 |
| 2025-07-30 | 25.07 | $32.17 | 2501 |
| 2025-07-29 | 25.01 | $32.20 | 1338 |
| 2025-07-28 | 24.65 | $32.21 | 3618 |
| 2025-07-25 | 24.21 | $32.17 | 9505 |
| 2025-07-24 | 23.75 | $32.16 | 1400 |
| 2025-07-23 | 23.44 | $32.10 | 4600 |
| 2025-07-22 | 22.95 | $32.07 | 8200 |
| 2025-07-21 | 22.66 | $32.03 | 1700 |
| 2025-07-18 | 22.35 | $32.04 | 1828 |
| 2025-07-17 | 22.10 | $31.98 | 910 |
| 2025-07-16 | 21.87 | $31.97 | 1343 |
| 2025-07-15 | 21.79 | $31.95 | 838 |
| 2025-07-14 | 21.61 | $31.98 | 4747 |
| 2025-07-11 | 21.45 | $31.96 | 14300 |
| 2025-07-10 | 21.20 | $31.95 | 15219 |
| 2025-07-09 | 20.94 | $31.96 | 2506 |
| 2025-07-08 | 20.33 | $31.90 | 6100 |
| 2025-07-07 | 19.78 | $31.88 | 3235 |
| 2025-07-03 | 19.20 | $31.96 | 7523 |
| 2025-07-02 | 18.60 | $31.90 | 4200 |
| 2025-07-01 | 18.10 | $31.84 | 6636 |
| 2025-06-30 | 17.64 | $31.86 | 9742 |
| 2025-06-27 | 17.14 | $31.80 | 4344 |
| 2025-06-26 | 16.70 | $31.77 | 6868 |
| 2025-06-25 | 16.37 | $31.64 | 6900 |
| 2025-06-24 | 16.04 | $31.69 | 29848 |
| 2025-06-23 | 15.86 | $31.48 | 48600 |
| 2025-06-20 | 15.93 | $31.40 | 13946 |
| 2025-06-18 | 16.06 | $31.41 | 14500 |
| 2025-06-17 | 16.09 | $31.38 | 29300 |
| 2025-06-16 | 16.12 | $31.49 | 26432 |
| 2025-06-13 | 15.94 | $31.35 | 26500 |
| 2025-06-12 | 16.17 | $31.51 | 7600 |
| 2025-06-11 | 16.10 | $31.44 | 18500 |
| 2025-06-10 | 16.04 | $31.49 | 16528 |
| 2025-06-09 | 15.93 | $31.44 | 18900 |
| 2025-06-06 | 15.91 | $31.42 | 37706 |
| 2025-06-05 | 15.90 | $31.27 | 67700 |
| 2025-06-04 | 15.98 | $31.33 | 16900 |
| 2025-06-03 | 15.91 | $31.34 | 45200 |
| 2025-06-02 | 15.87 | $31.26 | 157100 |
| 2025-05-30 | 15.83 | $31.24 | 83800 |
| 2025-05-29 | 16.12 | $31.13 | 5249 |
| 2025-05-28 | 16.22 | $31.00 | 2202 |
| 2025-05-27 | 16.37 | $31.06 | 5849 |
| 2025-05-23 | 16.46 | $30.58 | 6704 |
| 2025-05-22 | 17.17 | $30.74 | 5630 |
| 2025-05-21 | 17.63 | $30.74 | 5300 |
| 2025-05-20 | 18.11 | $31.03 | 4300 |
| 2025-05-19 | 17.59 | $31.03 | 9200 |
| 2025-05-16 | 17.05 | $31.05 | 10100 |
| 2025-05-15 | 16.39 | $30.90 | 4500 |
| 2025-05-14 | 15.93 | $30.85 | 1600 |
| 2025-05-13 | 15.32 | $30.90 | 5700 |
| 2025-05-12 | 14.67 | $30.66 | 6900 |
| 2025-05-09 | 14.22 | $29.92 | 735 |
| 2025-05-08 | 14.48 | $29.97 | 500 |
| 2025-05-07 | 14.75 | $29.81 | 2100 |
| 2025-05-06 | 15.45 | $29.76 | 708 |
| 2025-05-05 | 16.18 | $29.91 | 203 |
| 2025-05-02 | 16.71 | $30.00 | 4010 |
| 2025-05-01 | 17.16 | $29.68 | 7341 |
| 2025-04-30 | 17.81 | $29.52 | 10600 |
| 2025-04-29 | 18.60 | $29.58 | 3500 |
| 2025-04-28 | 19.38 | $29.41 | 9714 |
| 2025-04-25 | 20.38 | $29.51 | 2900 |
| 2025-04-24 | 21.43 | $29.32 | 5800 |
| 2025-04-23 | 22.28 | $28.99 | 4600 |
| 2025-04-22 | 23.07 | $28.71 | 7900 |
| 2025-04-21 | 23.17 | $28.39 | 1.5M |
| 2025-04-17 | 22.81 | $28.75 | 6400 |
| 2025-04-16 | 22.78 | $28.74 | 3819 |
| 2025-04-15 | 22.75 | $29.07 | 5734 |
| 2025-04-14 | 23.27 | $29.14 | 7800 |
| 2025-04-11 | 23.84 | $29.06 | 4637 |
| 2025-04-10 | 24.10 | $28.76 | 18529 |
| 2025-04-09 | 24.15 | $29.26 | 35600 |
| 2025-04-08 | 24.21 | $28.03 | 31900 |
| 2025-04-07 | 23.75 | $28.15 | 17336 |
| 2025-04-04 | 22.00 | $28.20 | 15806 |
| 2025-04-03 | 20.52 | $29.08 | 10111 |
| 2025-04-02 | 19.85 | $29.93 | 7606 |
| 2025-04-01 | 20.05 | $29.80 | 6300 |
| 2025-03-31 | 19.85 | $29.73 | 3430 |
| 2025-03-28 | 19.44 | $29.63 | 2400 |
| 2025-03-27 | 19.21 | $30.00 | 5400 |
| 2025-03-26 | 19.62 | $30.03 | 4223 |
| 2025-03-25 | 20.17 | $30.21 | 16228 |
| 2025-03-24 | 21.16 | $30.20 | 8900 |
| 2025-03-21 | 22.16 | $29.88 | 8500 |
| 2025-03-20 | 22.26 | $29.85 | 8100 |
| 2025-03-19 | 22.72 | $29.91 | 8448 |
| 2025-03-18 | 23.21 | $29.71 | 11535 |
| 2025-03-17 | 22.86 | $29.92 | 8442 |
| 2025-03-14 | 22.66 | $29.78 | 4900 |
| 2025-03-13 | 21.71 | $29.40 | 7230 |
| 2025-03-12 | 19.81 | $29.67 | 13200 |
| 2025-03-11 | 18.04 | $29.59 | 9525 |
| 2025-03-10 | 16.18 | $29.68 | 8036 |
| 2025-03-07 | 14.37 | $30.07 | 10217 |
| 2025-03-06 | 13.09 | $29.97 | 8703 |
| 2025-03-05 | 11.94 | $30.23 | 9211 |
| 2025-03-04 | 11.03 | $30.06 | 7536 |
| 2025-03-03 | 9.91 | $30.17 | 23100 |
| 2025-02-28 | 9.18 | $30.40 | 7330 |
| 2025-02-27 | 8.73 | $30.25 | 5037 |
| 2025-02-26 | 8.28 | $30.41 | 3400 |
| 2025-02-25 | 8.30 | $30.41 | 7900 |
| 2025-02-24 | 7.98 | $30.43 | 5300 |
| 2025-02-21 | 8.04 | $30.51 | 4700 |
| 2025-02-20 | 8.42 | $30.64 | 9220 |
| 2025-02-19 | 8.57 | $30.65 | 12900 |
| 2025-02-18 | 8.57 | $30.58 | 10700 |
| 2025-02-14 | 8.75 | $30.58 | 2503 |
| 2025-02-13 | 8.98 | $30.57 | 3900 |
| 2025-02-12 | 9.34 | $30.49 | 8908 |
| 2025-02-11 | 9.64 | $30.50 | 11100 |
| 2025-02-10 | 9.96 | $30.48 | 11204 |
| 2025-02-07 | 10.26 | $30.46 | 4415 |
| 2025-02-06 | 10.66 | $30.49 | 18049 |
| 2025-02-05 | 11.16 | $30.44 | 6226 |
| 2025-02-04 | 11.68 | $30.42 | 6900 |
| 2025-02-03 | 12.14 | $30.36 | 17907 |
| 2025-01-31 | 12.43 | $30.44 | 6420 |
| 2025-01-30 | 13.01 | $30.45 | 7500 |
| 2025-01-29 | 13.09 | $30.42 | 16000 |
| 2025-01-28 | 13.46 | $30.45 | 4200 |
| 2025-01-27 | 13.86 | $30.34 | 4527 |
| 2025-01-24 | 14.56 | $30.48 | 23800 |
| 2025-01-23 | 14.25 | $30.48 | 14000 |
| 2025-01-22 | 14.06 | $30.45 | 2200 |
| 2025-01-21 | 13.92 | $30.40 | 4149 |
| 2025-01-17 | 14.02 | $30.32 | 7300 |
| 2025-01-16 | 14.42 | $30.24 | 11100 |
| 2025-01-15 | 15.07 | $30.23 | 3300 |
| 2025-01-14 | 15.81 | $30.01 | 8247 |
| 2025-01-13 | 15.80 | $30.02 | 1623 |
| 2025-01-10 | 15.58 | $29.99 | 10738 |
| 2025-01-08 | 15.35 | $30.13 | 10205 |
| 2025-01-07 | 15.48 | $30.09 | 12316 |
| 2025-01-06 | 15.66 | $30.20 | 7006 |
| 2025-01-03 | 16.29 | $30.16 | 14000 |
| 2025-01-02 | 16.65 | $30.00 | 13200 |
| 2024-12-31 | 16.59 | $30.03 | 12100 |
| 2024-12-30 | 16.72 | $30.09 | 4330 |
| 2024-12-27 | 16.84 | $30.17 | 2900 |
| 2024-12-26 | 17.34 | $30.20 | 2000 |
| 2024-12-24 | 18.16 | $30.21 | 1111 |
| 2024-12-23 | 19.08 | $30.13 | 8700 |
| 2024-12-20 | 19.70 | $30.00 | 4500 |
| 2024-12-19 | 20.03 | $29.89 | 36132 |
| 2024-12-18 | 19.71 | $29.94 | 14100 |
| 2024-12-17 | 19.40 | $30.20 | 13413 |
| 2024-12-16 | 20.08 | $30.23 | 4408 |
| 2024-12-13 | 20.95 | $30.20 | 1420 |
| 2024-12-12 | 21.82 | $30.19 | 2337 |
| 2024-12-11 | 22.52 | $30.22 | 7400 |
| 2024-12-10 | 23.26 | $30.16 | 6403 |
| 2024-12-09 | 23.85 | $30.18 | 5206 |
| 2024-12-06 | 24.24 | $30.19 | 10700 |
| 2024-12-05 | 24.47 | $30.19 | 2005 |
| 2024-12-04 | 24.88 | $30.20 | 9200 |
| 2024-12-03 | 25.31 | $30.16 | 3612 |
| 2024-12-02 | 24.90 | $30.16 | 13719 |
| 2024-11-29 | 24.47 | $30.14 | 3308 |
| 2024-11-27 | 24.13 | $30.08 | 9200 |
| 2024-11-26 | 24.02 | $30.11 | 5900 |
| 2024-11-25 | 23.71 | $30.02 | 10127 |
| 2024-11-22 | 23.50 | $30.01 | 1.4M |
| 2024-11-21 | 23.45 | $30.00 | 14237 |
| 2024-11-20 | 23.52 | $29.92 | 1844 |
| 2024-11-19 | 23.96 | $29.89 | 5511 |
| 2024-11-18 | 24.05 | $29.90 | 24800 |
| 2024-11-15 | 24.16 | $29.84 | 10500 |
| 2024-11-14 | 24.38 | $29.97 | 2200 |
| 2024-11-13 | 24.26 | $30.02 | 2504 |
| 2024-11-12 | 23.50 | $29.96 | 2600 |
| 2024-11-11 | 22.70 | $29.99 | 3500 |
| 2024-11-08 | 21.86 | $29.98 | 3500 |
| 2024-11-07 | 21.00 | $29.97 | 1248 |
| 2024-11-06 | 20.12 | $29.92 | 6100 |
| 2024-11-05 | 19.38 | $29.60 | 828 |
| 2024-11-04 | 19.40 | $29.53 | 3631 |
| 2024-11-01 | 19.93 | $29.55 | 7400 |
| 2024-10-31 | 20.32 | $29.56 | 237 |
| 2024-10-30 | 21.10 | $29.70 | 3900 |
| 2024-10-29 | 20.78 | $29.75 | 2000 |
| 2024-10-28 | 20.58 | $29.74 | 1100 |
| 2024-10-25 | 20.36 | $29.73 | 12045 |
| 2024-10-24 | 20.26 | $29.65 | 1025 |
| 2024-10-23 | 20.50 | $29.63 | 1743 |
| 2024-10-22 | 20.75 | $29.71 | 5922 |
| 2024-10-21 | 20.51 | $29.70 | 14000 |
| 2024-10-18 | 20.25 | $29.71 | 2508 |
| 2024-10-17 | 19.79 | $29.66 | 2159 |
| 2024-10-16 | 19.49 | $29.65 | 1400 |
| 2024-10-15 | 19.24 | $29.61 | 2049 |
| 2024-10-14 | 18.98 | $29.66 | 10417 |
| 2024-10-11 | 18.60 | $29.60 | 705 |
| 2024-10-10 | 18.43 | $29.57 | 2400 |
| 2024-10-09 | 18.42 | $29.55 | 2801 |
| 2024-10-08 | 18.31 | $29.49 | 11900 |
| 2024-10-07 | 18.44 | $29.41 | 555 |
| 2024-10-04 | 18.28 | $29.53 | 2600 |
| 2024-10-03 | 17.95 | $29.41 | 74800 |
| 2024-10-02 | 17.69 | $29.43 | 8253 |
| 2024-10-01 | 17.62 | $29.43 | 17200 |
| 2024-09-30 | 17.44 | $29.59 | 19743 |
| 2024-09-27 | 17.16 | $29.47 | 19500 |
| 2024-09-26 | 16.87 | $29.49 | 50700 |
| 2024-09-25 | 16.97 | $29.47 | 1719 |
| 2024-09-24 | 17.24 | $29.55 | 14500 |
| 2024-09-23 | 17.52 | $29.45 | 2841 |
| 2024-09-20 | 18.00 | $29.42 | 2100 |
| 2024-09-19 | 18.60 | $29.43 | 2812 |
| 2024-09-18 | 19.23 | $29.25 | 800 |
| 2024-09-17 | 19.95 | $29.27 | 900 |
| 2024-09-16 | 20.48 | $29.25 | 9600 |
| 2024-09-13 | 21.05 | $29.22 | 5300 |
| 2024-09-12 | 21.65 | $29.15 | 4362 |
| 2024-09-11 | 21.86 | $29.07 | 2199 |
| 2024-09-10 | 21.79 | $28.96 | 1230 |
| 2024-09-09 | 22.21 | $28.88 | 1526 |
| 2024-09-06 | 22.34 | $28.74 | 2200 |
| 2024-09-05 | 22.48 | $28.92 | 9106 |
| 2024-09-04 | 22.91 | $28.98 | 5600 |
| 2024-09-03 | 23.36 | $28.97 | 6.1M |
| 2024-08-30 | 24.35 | $29.23 | 14647 |
| 2024-08-29 | 24.73 | $29.10 | 15100 |
| 2024-08-28 | 25.14 | $29.10 | 54848 |
| 2024-08-27 | 25.73 | $29.20 | 55800 |
| 2024-08-26 | 26.21 | $29.19 | 24900 |
| 2024-08-23 | 26.82 | $29.20 | 25919 |
| 2024-08-22 | 27.46 | $29.05 | 20729 |
| 2024-08-21 | 28.24 | $29.12 | 29406 |
| 2024-08-20 | 28.85 | $29.09 | 13600 |
| 2024-08-19 | 29.58 | $29.08 | 25635 |
| 2024-08-16 | 30.41 | $28.98 | 21745 |
| 2024-08-15 | 31.45 | $28.94 | 20600 |
| 2024-08-14 | 32.67 | $28.78 | 17449 |
| 2024-08-13 | 34.33 | $28.71 | 16500 |
| 2024-08-12 | 35.95 | $28.51 | 68700 |
| 2024-08-09 | 37.21 | $28.49 | 58744 |
| 2024-08-08 | 38.39 | $28.40 | 23041 |
| 2024-08-07 | 39.28 | $28.11 | 25700 |
| 2024-08-06 | 40.22 | $28.23 | 15748 |
| 2024-08-05 | 41.20 | $28.00 | 25805 |
| 2024-08-02 | 41.32 | $28.42 | 24306 |
| 2024-08-01 | 42.65 | $28.64 | 21208 |
| 2024-07-31 | 44.77 | $28.83 | 69300 |
| 2024-07-30 | 46.05 | $28.65 | 35800 |
| 2024-07-29 | 48.29 | $28.68 | 181320 |
| 2024-07-26 | 50.26 | $28.65 | 14311 |
| 2024-07-25 | 52.16 | $28.53 | 12541 |
| 2024-07-24 | 54.33 | $28.56 | 24821 |
| 2024-07-23 | 56.45 | $28.78 | 146300 |
| 2024-07-22 | 57.08 | $28.85 | 15586 |
| 2024-07-19 | 57.74 | $28.72 | 6044 |
| 2024-07-18 | 58.81 | $28.79 | 18422 |
| 2024-07-17 | 59.60 | $28.88 | 18780 |
| 2024-07-16 | 59.58 | $29.03 | 20416 |
| 2024-07-15 | 58.43 | $28.97 | 28267 |
| 2024-07-12 | 57.25 | $28.94 | 14261 |
| 2024-07-11 | 56.04 | $28.86 | 19401 |
| 2024-07-10 | 54.83 | $28.93 | 23203 |
| 2024-07-09 | 53.56 | $28.82 | 39418 |
| 2024-07-08 | 52.35 | $28.79 | 30819 |
| 2024-07-05 | 51.11 | $28.82 | 21181 |
| 2024-07-03 | 49.86 | $28.77 | 19073 |
| 2024-07-02 | 48.63 | $28.71 | 18374 |
| 2024-07-01 | 47.44 | $28.63 | 20730 |
| 2024-06-28 | 46.19 | $28.59 | 135304 |
| 2024-06-27 | 45.05 | $28.60 | 27963 |
| 2024-06-26 | 44.03 | $28.64 | 39949 |
| 2024-06-25 | 42.94 | $28.61 | 28130 |
| 2024-06-24 | 41.87 | $28.53 | 25850 |
| 2024-06-21 | 40.75 | $28.56 | 47520 |
| 2024-06-20 | 39.57 | $28.57 | 87962 |
| 2024-06-18 | 38.12 | $28.62 | 237601 |
| 2024-06-17 | 36.84 | $28.58 | 157518 |
| 2024-06-14 | 35.49 | $28.49 | 44015 |
| 2024-06-13 | 34.21 | $28.49 | 81448 |
| 2024-06-12 | 32.89 | $28.48 | 84528 |
| 2024-06-11 | 31.02 | $28.32 | 70178 |
| 2024-06-10 | 29.45 | $28.41 | 112351 |
| 2024-06-07 | 27.69 | $28.30 | 67672 |
| 2024-06-06 | 25.50 | $28.39 | 6.1M |
| 2024-06-05 | 23.20 | $28.30 | 108130 |
| 2024-06-04 | 21.07 | $28.16 | 169186 |
| 2024-06-03 | 19.29 | $28.13 | 310304 |
| 2024-05-31 | 17.41 | $28.14 | 259857 |
| 2024-05-30 | 16.16 | $28.12 | 198812 |
| 2024-05-29 | 15.68 | $28.11 | 20559 |
| 2024-05-28 | 15.46 | $28.11 | 35248 |
| 2024-05-24 | 15.22 | $28.11 | 1333 |
| 2024-05-23 | 14.70 | $28.10 | 425 |
| 2024-05-21 | 14.71 | $28.08 | 1773 |
| 2024-05-20 | 14.43 | $28.08 | 9054 |
| 2024-05-16 | 14.14 | $28.06 | 8409 |
| 2024-05-15 | 14.46 | $28.05 | 6 |
| 2024-05-14 | 14.51 | $28.05 | 430 |
| 2024-05-13 | 14.57 | $28.05 | 441 |
| 2024-05-10 | 14.62 | $28.04 | 408 |
| 2024-05-09 | 14.78 | $28.03 | 150 |
| 2024-05-08 | 14.70 | $28.02 | 3440 |
| 2024-05-07 | 14.71 | $28.01 | 2524 |
| 2024-05-06 | 14.81 | $28.01 | 1977 |
| 2024-05-03 | 14.91 | $28.00 | 83 |
| 2024-05-02 | 14.79 | $27.96 | 800 |
| 2024-05-01 | 15.00 | $27.94 | 125 |
| 2024-04-30 | 15.40 | $27.94 | 1179 |
| 2024-04-29 | 15.61 | $27.96 | 1272 |
| 2024-04-26 | 15.62 | $27.94 | 414 |
| 2024-04-25 | 15.63 | $27.90 | 95 |
| 2024-04-24 | 16.31 | $27.91 | 65 |
| 2024-04-23 | 16.93 | $27.91 | 1294 |
| 2024-04-22 | 17.58 | $27.85 | 77 |
| 2024-04-19 | 18.09 | $27.77 | 188 |
| 2024-04-18 | 17.94 | $27.80 | 1 |
| 2024-04-17 | 18.03 | $27.81 | 1573 |
| 2024-04-16 | 18.13 | $27.82 | 150 |
| 2024-04-15 | 18.49 | $27.79 | 555 |
| 2024-04-12 | 18.65 | $27.83 | 526 |
| 2024-04-11 | 19.45 | $27.87 | 35 |
| 2024-04-10 | 20.22 | $27.85 | 190 |
| 2024-04-09 | 21.25 | $27.85 | 455 |
| 2024-04-08 | 21.86 | $27.85 | 171 |
| 2024-04-05 | 22.39 | $27.84 | 404 |
| 2024-04-04 | 23.05 | $27.81 | 510 |
| 2024-04-03 | 23.92 | $27.83 | 2199 |
| 2024-04-02 | 24.85 | $27.83 | 342 |
| 2024-04-01 | 25.50 | $27.84 | 7780 |
| 2024-03-28 | 26.27 | $27.84 | 25502 |
| 2024-03-27 | 27.08 | $27.83 | 65 |
| 2024-03-26 | 27.62 | $27.81 | 233 |
| 2024-03-25 | 28.35 | $27.81 | 10 |
| 2024-03-22 | 28.80 | $27.81 | 356 |
| 2024-03-21 | 29.28 | $27.80 | 122 |
| 2024-03-20 | 29.47 | $27.78 | 13193 |
| 2024-03-19 | 29.80 | $27.76 | 1374 |
| 2024-03-18 | 30.27 | $27.74 | 556 |
| 2024-03-15 | 30.90 | $27.72 | 1083 |
| 2024-03-14 | 31.69 | $27.73 | 6312 |
| 2024-03-13 | 32.34 | $27.73 | 72 |
| 2024-03-11 | 32.65 | $27.69 | 1189 |
| 2024-03-08 | 33.21 | $27.68 | 158 |
| 2024-03-07 | 33.41 | $27.69 | 1726 |
| 2024-03-06 | 33.63 | $27.67 | 365 |
| 2024-03-05 | 33.66 | $27.64 | 50 |
| 2024-03-04 | 34.06 | $27.68 | 9 |
| 2024-03-01 | 34.09 | $27.68 | 1990 |
| 2024-02-29 | 34.12 | $27.65 | 7104 |
| 2024-02-27 | 34.30 | $27.63 | 367 |
| 2024-02-26 | 34.53 | $27.62 | — |
| 2024-02-23 | 34.87 | $27.62 | 1013 |
| 2024-02-22 | 35.23 | $27.60 | 200 |
| 2024-02-21 | 35.70 | $27.51 | 2548 |
| 2024-02-20 | 36.59 | $27.50 | 1174 |
| 2024-02-16 | 37.52 | $27.53 | 575 |
| 2024-02-15 | 38.12 | $27.53 | 14150 |
| 2024-02-14 | 38.80 | $27.50 | 3301 |
| 2024-02-13 | 39.37 | $27.43 | 10132 |
| 2024-02-12 | 40.37 | $27.51 | 1.0M |
| 2024-02-09 | 40.72 | $27.51 | 11636 |
| 2024-02-08 | 41.08 | $27.49 | 2363 |
| 2024-02-07 | 41.51 | $27.48 | 4027 |
| 2024-02-06 | 42.07 | $27.44 | 5714 |
| 2024-02-05 | 42.86 | $27.43 | 2640 |
| 2024-02-02 | 43.63 | $27.42 | 3916 |
| 2024-02-01 | 44.51 | $27.35 | 1521 |
| 2024-01-31 | 45.68 | $27.30 | 2916 |
| 2024-01-30 | 46.96 | $27.38 | 3697 |
| 2024-01-29 | 47.07 | $27.37 | 11861 |
| 2024-01-26 | 47.21 | $27.33 | 2864 |
| 2024-01-25 | 47.28 | $27.33 | 14198 |
| 2024-01-24 | 47.42 | $27.30 | 7359 |
| 2024-01-23 | 47.48 | $27.30 | 2618 |
| 2024-01-22 | 47.63 | $27.26 | 9110 |
| 2024-01-19 | 47.87 | $27.24 | 1356 |
| 2024-01-18 | 48.27 | $27.10 | 8194 |
| 2024-01-17 | 48.91 | $27.05 | 1336 |
| 2024-01-16 | 49.96 | $27.09 | 4367 |
| 2024-01-12 | 49.86 | $27.16 | 13276 |
| 2024-01-11 | 49.31 | $27.08 | 9485 |
| 2024-01-10 | 48.85 | $27.07 | 15688 |
| 2024-01-09 | 48.18 | $27.05 | 5892 |
| 2024-01-08 | 47.51 | $27.02 | 4214 |
| 2024-01-05 | 46.95 | $26.93 | 8104 |
| 2024-01-04 | 46.42 | $26.90 | 12052 |
| 2024-01-03 | 45.91 | $26.94 | 13426 |
| 2024-01-02 | 45.42 | $26.98 | 20677 |
| 2023-12-29 | 44.59 | $27.03 | 921855 |
| 2023-12-28 | 43.84 | $27.03 | 13445 |
| 2023-12-27 | 42.88 | $27.02 | 9597 |
| 2023-12-26 | 41.88 | $27.00 | 1197 |
| 2023-12-22 | 41.14 | $26.92 | 48681 |
| 2023-12-21 | 40.45 | $26.92 | 11807 |
| 2023-12-20 | 39.86 | $26.85 | 36107 |
| 2023-12-19 | 39.24 | $26.95 | 13130 |
| 2023-12-18 | 38.22 | $26.93 | 12370 |
| 2023-12-15 | 37.17 | $26.90 | 13919 |
| 2023-12-14 | 36.12 | $26.88 | 18534 |
| 2023-12-13 | 35.02 | $26.85 | 15382 |
| 2023-12-12 | 33.85 | $26.72 | 14308 |
| 2023-12-11 | 33.11 | $26.67 | 3450 |
| 2023-12-08 | 32.41 | $26.62 | 9216 |
| 2023-12-07 | 31.83 | $26.57 | 3730 |
| 2023-12-06 | 31.39 | $26.48 | 7185 |
| 2023-12-05 | 30.92 | $26.53 | 4992 |
| 2023-12-04 | 30.48 | $26.54 | 4295 |
| 2023-12-01 | 30.02 | $26.59 | 5971 |
| 2023-11-30 | 29.53 | $26.52 | 8751 |
| 2023-11-29 | 29.23 | $26.47 | 8077 |
| 2023-11-28 | 28.81 | $26.48 | 14177 |
| 2023-11-27 | 28.44 | $26.47 | 6494 |
| 2023-11-24 | 27.95 | $26.45 | 1393 |
| 2023-11-22 | 27.50 | $26.46 | 10228 |
| 2023-11-21 | 27.02 | $26.41 | 6411 |
| 2023-11-20 | 26.64 | $26.43 | 13911 |
| 2023-11-17 | 26.24 | $26.34 | 9259 |
| 2023-11-16 | 26.02 | $26.32 | 13713 |
| 2023-11-15 | 25.84 | $26.30 | 7151 |
| 2023-11-14 | 25.59 | $26.25 | 11509 |
| 2023-11-13 | 25.43 | $26.02 | 12281 |
| 2023-11-10 | 25.72 | $26.02 | 19802 |
| 2023-11-09 | 26.02 | $25.88 | 69965 |
| 2023-11-08 | 26.56 | $25.96 | 14244 |
| 2023-11-07 | 26.82 | $25.90 | 11221 |
| 2023-11-06 | 27.10 | $25.90 | 13685 |
| 2023-11-03 | 27.52 | $25.89 | 18339 |
| 2023-11-02 | 27.97 | $25.75 | 18062 |
| 2023-11-01 | 28.78 | $25.52 | 18751 |
| 2023-10-31 | 30.10 | $25.34 | 8394 |
| 2023-10-30 | 31.42 | $25.25 | 15071 |
| 2023-10-27 | 32.63 | $25.08 | 12816 |
| 2023-10-26 | 33.60 | $25.15 | 11247 |
| 2023-10-25 | 34.79 | $25.34 | 11401 |
| 2023-10-24 | 36.42 | $25.52 | 7312 |
| 2023-10-23 | 38.15 | $25.38 | 9107 |
| 2023-10-20 | 40.15 | $25.44 | 5668 |
| 2023-10-19 | 42.26 | $25.59 | 7630 |
| 2023-10-18 | 43.79 | $25.69 | 8814 |
| 2023-10-17 | 45.04 | $25.79 | 8889 |
| 2023-10-16 | 45.99 | $25.80 | 7392 |
| 2023-10-13 | 47.04 | $25.66 | 14408 |
| 2023-10-12 | 48.46 | $25.72 | 7481 |
| 2023-10-11 | 49.83 | $25.86 | 4865 |
| 2023-10-10 | 51.27 | $25.73 | 6091 |
| 2023-10-09 | 52.92 | $25.69 | 4478 |
| 2023-10-06 | 54.86 | $25.61 | 10258 |
| 2023-10-05 | 55.90 | $25.45 | 12720 |
| 2023-10-04 | 57.39 | $25.46 | 5973 |
| 2023-10-03 | 58.97 | $25.34 | 3516 |
| 2023-10-02 | 60.83 | $25.55 | 8531 |
| 2023-09-29 | 62.29 | $25.56 | 12043 |
| 2023-09-28 | 63.79 | $25.58 | 12681 |
| 2023-09-27 | 65.26 | $25.45 | 4777 |
| 2023-09-26 | 66.91 | $25.49 | 40304 |
| 2023-09-25 | 68.58 | $25.66 | 20759 |
| 2023-09-22 | 69.94 | $25.58 | 5440 |
| 2023-09-21 | 71.30 | $25.60 | 8511 |
| 2023-09-20 | 72.66 | $25.84 | 10212 |
| 2023-09-19 | 73.37 | $25.93 | 5414 |
| 2023-09-18 | 73.94 | $25.95 | 9600 |
| 2023-09-15 | 74.35 | $25.93 | 11566 |
| 2023-09-14 | 74.78 | $26.09 | 7947 |
| 2023-09-13 | 75.10 | $25.96 | 3195 |
| 2023-09-12 | 75.49 | $25.95 | 8190 |
| 2023-09-11 | 75.90 | $25.99 | 1254 |
| 2023-09-08 | 76.25 | $25.92 | 5212 |
| 2023-09-07 | 76.63 | $25.90 | 4865 |
| 2023-09-06 | 77.06 | $25.95 | 12535 |
| 2023-09-05 | 77.35 | $26.03 | 6541 |
| 2023-09-01 | 77.34 | $26.03 | 4086 |
| 2023-08-31 | 77.30 | $26.01 | 4184 |
| 2023-08-30 | 77.21 | $26.02 | 5235 |
| 2023-08-29 | 77.13 | $25.96 | 6311 |
| 2023-08-28 | 77.05 | $25.81 | 5314 |
| 2023-08-25 | 77.02 | $25.74 | 5445 |
| 2023-08-24 | 77.01 | $25.67 | 3374 |
| 2023-08-23 | 76.99 | $25.80 | 7529 |
| 2023-08-22 | 76.77 | $25.69 | 3216 |
| 2023-08-21 | 76.56 | $25.71 | 5295 |
| 2023-08-18 | 76.33 | $25.63 | 5981 |
| 2023-08-17 | 76.12 | $25.63 | 3030 |
| 2023-08-16 | 75.82 | $25.71 | 7824 |
| 2023-08-15 | 75.29 | $25.78 | 3600 |
| 2023-08-14 | 74.65 | $25.88 | 4032 |
| 2023-08-11 | 73.90 | $25.84 | 5555 |
| 2023-08-10 | 73.11 | $25.84 | 3600 |
| 2023-08-09 | 72.23 | $25.84 | 7241 |
| 2023-08-08 | 71.30 | $25.90 | 3690 |
| 2023-08-07 | 70.30 | $25.94 | 3190 |
| 2023-08-04 | 69.17 | $25.84 | 5405 |
| 2023-08-03 | 67.97 | $25.89 | 6485 |
| 2023-08-02 | 66.72 | $25.90 | 6731 |
| 2023-08-01 | 65.33 | $26.07 | 37902 |
| 2023-07-31 | 63.75 | $26.00 | 34530 |
| 2023-07-28 | 62.10 | $26.05 | 14830 |
| 2023-07-27 | 60.31 | $25.95 | 2022 |
| 2023-07-26 | 58.43 | $26.01 | 7073 |
| 2023-07-25 | 56.45 | $26.02 | 6330 |
| 2023-07-24 | 54.37 | $25.99 | 4914 |
| 2023-07-21 | 52.18 | $25.95 | 4892 |
| 2023-07-20 | 49.87 | $25.95 | 8017 |
| 2023-07-19 | 47.45 | $26.01 | 12805 |
| 2023-07-18 | 44.84 | $26.00 | 4981 |
| 2023-07-17 | 42.09 | $25.95 | 11824 |
| 2023-07-14 | 39.20 | $25.92 | 6640 |
| 2023-07-13 | 36.16 | $25.91 | 7713 |
| 2023-07-12 | 32.96 | $25.82 | 5427 |
| 2023-07-11 | 29.59 | $25.75 | 4231 |
| 2023-07-10 | 26.04 | $25.67 | 4722 |
| 2023-07-07 | 22.31 | $25.65 | 3542 |
| 2023-07-06 | 18.38 | $25.64 | 8388 |
| 2023-07-05 | 14.25 | $25.72 | 3887 |
| 2023-07-03 | 9.82 | $25.76 | 13064 |
| 2023-06-30 | 5.16 | $25.76 | 11257 |
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