Is Unusual Whales Subversive Democratic Trading ETF (NANC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Unusual Whales Subversive Democratic Trading ETF (NANC) research center and poll results.
CBOE : NANC
Unusual Whales Subversive Democratic Trading ETF
$49.54 USD
-$0.01 (-0.02%)
- Volume
- 20.26K
- Average Volume
- 21.98K
- Market Capitalization
- $277.9M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.77
- Year Low
- $40.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.02
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.09
Average
36.73
Maximum
50.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.02 | $49.54 | 20495 |
| 2026-07-17 | 50.04 | $49.55 | 12313 |
| 2026-07-16 | 50.03 | $50.34 | 12288 |
| 2026-07-15 | 50.02 | $50.66 | 16624 |
| 2026-07-14 | 50.00 | $50.48 | 15471 |
| 2026-07-13 | 49.94 | $50.04 | 17566 |
| 2026-07-10 | 49.89 | $50.61 | 14500 |
| 2026-07-09 | 49.76 | $50.50 | 17951 |
| 2026-07-08 | 49.67 | $50.06 | 17456 |
| 2026-07-07 | 49.61 | $50.17 | 19566 |
| 2026-07-06 | 49.53 | $50.67 | 14686 |
| 2026-07-02 | 49.51 | $50.12 | 13815 |
| 2026-07-01 | 49.50 | $50.33 | 13283 |
| 2026-06-30 | 49.51 | $50.61 | 34492 |
| 2026-06-29 | 49.51 | $50.23 | 18495 |
| 2026-06-26 | 49.51 | $49.50 | 17155 |
| 2026-06-25 | 49.52 | $49.31 | 11721 |
| 2026-06-24 | 49.52 | $48.99 | 18032 |
| 2026-06-23 | 49.54 | $48.92 | 15000 |
| 2026-06-22 | 49.54 | $49.71 | 29118 |
| 2026-06-18 | 49.49 | $49.94 | 22256 |
| 2026-06-17 | 49.42 | $49.47 | 19800 |
| 2026-06-16 | 49.35 | $50.00 | 21691 |
| 2026-06-15 | 49.27 | $50.30 | 32945 |
| 2026-06-12 | 49.18 | $49.26 | 34854 |
| 2026-06-11 | 49.17 | $49.11 | 17995 |
| 2026-06-10 | 49.14 | $48.02 | 21571 |
| 2026-06-09 | 49.15 | $48.68 | 34458 |
| 2026-06-08 | 49.13 | $48.94 | 42250 |
| 2026-06-05 | 49.09 | $48.57 | 38577 |
| 2026-06-04 | 49.07 | $50.23 | 25074 |
| 2026-06-03 | 48.97 | $49.97 | 21905 |
| 2026-06-02 | 48.85 | $50.49 | 39871 |
| 2026-06-01 | 48.68 | $50.64 | 22524 |
| 2026-05-29 | 48.51 | $50.12 | 20768 |
| 2026-05-28 | 48.35 | $49.71 | 14351 |
| 2026-05-27 | 48.19 | $49.38 | 23300 |
| 2026-05-26 | 48.06 | $49.24 | 27257 |
| 2026-05-22 | 47.95 | $48.92 | 17600 |
| 2026-05-21 | 47.85 | $48.85 | 16207 |
| 2026-05-20 | 47.74 | $48.58 | 15700 |
| 2026-05-19 | 47.65 | $47.97 | 12452 |
| 2026-05-18 | 47.57 | $48.42 | 22604 |
| 2026-05-15 | 47.47 | $48.48 | 24195 |
| 2026-05-14 | 47.37 | $49.12 | 37157 |
| 2026-05-13 | 47.22 | $48.56 | 20630 |
| 2026-05-12 | 47.10 | $48.10 | 14321 |
| 2026-05-11 | 46.97 | $48.22 | 25578 |
| 2026-05-08 | 46.82 | $48.22 | 20408 |
| 2026-05-07 | 46.63 | $48.16 | 18015 |
| 2026-05-06 | 46.44 | $48.29 | 24177 |
| 2026-05-05 | 46.24 | $47.46 | 24821 |
| 2026-05-04 | 46.02 | $47.08 | 20437 |
| 2026-05-01 | 45.81 | $47.24 | 26800 |
| 2026-04-30 | 45.58 | $47.05 | 16104 |
| 2026-04-29 | 45.35 | $46.53 | 15809 |
| 2026-04-28 | 45.14 | $46.66 | 22735 |
| 2026-04-27 | 44.85 | $47.10 | 19901 |
| 2026-04-24 | 44.55 | $46.99 | 68028 |
| 2026-04-23 | 44.29 | $46.50 | 12627 |
| 2026-04-22 | 44.10 | $46.94 | 16467 |
| 2026-04-21 | 43.88 | $46.20 | 22600 |
| 2026-04-20 | 43.72 | $46.49 | 23400 |
| 2026-04-17 | 43.51 | $46.55 | 24100 |
| 2026-04-16 | 43.34 | $46.04 | 19020 |
| 2026-04-15 | 43.20 | $46.09 | 21127 |
| 2026-04-14 | 43.09 | $45.68 | 17987 |
| 2026-04-13 | 43.00 | $45.08 | 24526 |
| 2026-04-10 | 42.91 | $44.38 | 12600 |
| 2026-04-09 | 42.87 | $44.53 | 18439 |
| 2026-04-08 | 42.85 | $44.16 | 26760 |
| 2026-04-07 | 42.86 | $43.02 | 11848 |
| 2026-04-06 | 42.92 | $42.87 | 13800 |
| 2026-04-02 | 42.97 | $42.69 | 16407 |
| 2026-04-01 | 43.06 | $42.59 | 15442 |
| 2026-03-31 | 43.17 | $42.20 | 26563 |
| 2026-03-30 | 43.28 | $40.93 | 25300 |
| 2026-03-27 | 43.47 | $41.04 | 20744 |
| 2026-03-26 | 43.65 | $41.86 | 15748 |
| 2026-03-25 | 43.81 | $42.75 | 8715 |
| 2026-03-24 | 43.93 | $42.51 | 14033 |
| 2026-03-23 | 44.04 | $42.92 | 27877 |
| 2026-03-20 | 44.11 | $42.38 | 18418 |
| 2026-03-19 | 44.24 | $43.10 | 34803 |
| 2026-03-18 | 44.32 | $43.27 | 15900 |
| 2026-03-17 | 44.39 | $43.88 | 12500 |
| 2026-03-16 | 44.42 | $43.81 | 36385 |
| 2026-03-13 | 44.45 | $43.37 | 30418 |
| 2026-03-12 | 44.51 | $43.55 | 17425 |
| 2026-03-11 | 44.59 | $44.14 | 16640 |
| 2026-03-10 | 44.64 | $44.26 | 16200 |
| 2026-03-09 | 44.70 | $44.32 | 40601 |
| 2026-03-06 | 44.74 | $43.83 | 22622 |
| 2026-03-05 | 44.76 | $44.48 | 15600 |
| 2026-03-04 | 44.78 | $44.75 | 10400 |
| 2026-03-03 | 44.80 | $44.35 | 18605 |
| 2026-03-02 | 44.88 | $44.78 | 32514 |
| 2026-02-27 | 44.93 | $44.72 | 25517 |
| 2026-02-26 | 45.00 | $44.98 | 15100 |
| 2026-02-25 | 45.08 | $45.17 | 26619 |
| 2026-02-24 | 45.16 | $44.68 | 35075 |
| 2026-02-23 | 45.24 | $44.33 | 20005 |
| 2026-02-20 | 45.34 | $44.94 | 37277 |
| 2026-02-19 | 45.39 | $44.71 | 16016 |
| 2026-02-18 | 45.45 | $44.79 | 17205 |
| 2026-02-17 | 45.47 | $44.41 | 31349 |
| 2026-02-13 | 45.56 | $44.49 | 24113 |
| 2026-02-12 | 45.65 | $44.52 | 22583 |
| 2026-02-11 | 45.73 | $45.11 | 25225 |
| 2026-02-10 | 45.79 | $45.23 | 15441 |
| 2026-02-09 | 45.86 | $45.34 | 33300 |
| 2026-02-06 | 45.92 | $45.14 | 30406 |
| 2026-02-05 | 45.98 | $44.25 | 34949 |
| 2026-02-04 | 46.08 | $44.83 | 29990 |
| 2026-02-03 | 46.16 | $45.19 | 54901 |
| 2026-02-02 | 46.20 | $46.02 | 31826 |
| 2026-01-30 | 46.18 | $45.81 | 28721 |
| 2026-01-29 | 46.17 | $46.12 | 49124 |
| 2026-01-28 | 46.16 | $46.59 | 30796 |
| 2026-01-27 | 46.14 | $46.62 | 33893 |
| 2026-01-26 | 46.12 | $46.43 | 44304 |
| 2026-01-23 | 46.11 | $46.16 | 32183 |
| 2026-01-22 | 46.11 | $46.10 | 20437 |
| 2026-01-21 | 46.10 | $45.75 | 26200 |
| 2026-01-20 | 46.10 | $45.20 | 47752 |
| 2026-01-16 | 46.10 | $46.30 | 24122 |
| 2026-01-15 | 46.03 | $46.27 | 24409 |
| 2026-01-14 | 45.99 | $46.08 | 27947 |
| 2026-01-13 | 45.96 | $46.37 | 19771 |
| 2026-01-12 | 45.92 | $46.63 | 31302 |
| 2026-01-09 | 45.90 | $46.58 | 24700 |
| 2026-01-08 | 45.88 | $46.22 | 30247 |
| 2026-01-07 | 45.86 | $46.36 | 40428 |
| 2026-01-06 | 45.84 | $46.41 | 28500 |
| 2026-01-05 | 45.82 | $45.94 | 74521 |
| 2026-01-02 | 45.82 | $45.61 | 35824 |
| 2025-12-31 | 45.84 | $45.64 | 17747 |
| 2025-12-30 | 45.84 | $45.95 | 15484 |
| 2025-12-29 | 45.84 | $46.08 | 30690 |
| 2025-12-26 | 45.83 | $46.25 | 17149 |
| 2025-12-24 | 45.80 | $46.28 | 12900 |
| 2025-12-23 | 45.76 | $46.19 | 27209 |
| 2025-12-22 | 45.70 | $45.92 | 23800 |
| 2025-12-19 | 45.62 | $45.63 | 16800 |
| 2025-12-18 | 45.53 | $45.27 | 25922 |
| 2025-12-17 | 45.50 | $44.90 | 28100 |
| 2025-12-16 | 45.47 | $45.44 | 15200 |
| 2025-12-15 | 45.44 | $45.50 | 16355 |
| 2025-12-12 | 45.43 | $45.63 | 22053 |
| 2025-12-11 | 45.41 | $46.21 | 14498 |
| 2025-12-10 | 45.42 | $46.16 | 18866 |
| 2025-12-09 | 45.43 | $45.85 | 14146 |
| 2025-12-08 | 45.45 | $45.95 | 14500 |
| 2025-12-05 | 45.42 | $45.99 | 25557 |
| 2025-12-04 | 45.39 | $45.98 | 23949 |
| 2025-12-03 | 45.39 | $45.88 | 20682 |
| 2025-12-02 | 45.40 | $45.81 | 44758 |
| 2025-12-01 | 45.43 | $45.78 | 24764 |
| 2025-11-28 | 45.46 | $45.91 | 13500 |
| 2025-11-26 | 45.46 | $45.75 | 24400 |
| 2025-11-25 | 45.50 | $45.52 | 34167 |
| 2025-11-24 | 45.54 | $44.94 | 26791 |
| 2025-11-21 | 45.60 | $44.27 | 49300 |
| 2025-11-20 | 45.67 | $43.78 | 36500 |
| 2025-11-19 | 45.75 | $44.66 | 23003 |
| 2025-11-18 | 45.76 | $44.36 | 37280 |
| 2025-11-17 | 45.81 | $44.82 | 32361 |
| 2025-11-14 | 45.83 | $45.32 | 55100 |
| 2025-11-13 | 45.80 | $45.34 | 36204 |
| 2025-11-12 | 45.76 | $46.31 | 29339 |
| 2025-11-11 | 45.68 | $46.30 | 25649 |
| 2025-11-10 | 45.60 | $46.23 | 53574 |
| 2025-11-07 | 45.53 | $45.36 | 76850 |
| 2025-11-06 | 45.46 | $45.43 | 38505 |
| 2025-11-05 | 45.46 | $46.07 | 25072 |
| 2025-11-04 | 45.42 | $45.96 | 43733 |
| 2025-11-03 | 45.36 | $46.50 | 53620 |
| 2025-10-31 | 45.30 | $46.27 | 31812 |
| 2025-10-30 | 45.24 | $46.06 | 29724 |
| 2025-10-29 | 45.19 | $46.45 | 40032 |
| 2025-10-28 | 45.11 | $46.35 | 47700 |
| 2025-10-27 | 45.03 | $46.22 | 46542 |
| 2025-10-24 | 44.96 | $45.68 | 29312 |
| 2025-10-23 | 44.90 | $45.23 | 22169 |
| 2025-10-22 | 44.84 | $44.93 | 24326 |
| 2025-10-21 | 44.82 | $45.34 | 41942 |
| 2025-10-20 | 44.78 | $45.29 | 34166 |
| 2025-10-17 | 44.77 | $44.70 | 26376 |
| 2025-10-16 | 44.78 | $44.48 | 24159 |
| 2025-10-15 | 44.79 | $44.77 | 26600 |
| 2025-10-14 | 44.76 | $44.69 | 38793 |
| 2025-10-13 | 44.73 | $44.76 | 49310 |
| 2025-10-10 | 44.71 | $44.09 | 56261 |
| 2025-10-09 | 44.71 | $45.30 | 26256 |
| 2025-10-08 | 44.66 | $45.30 | 30061 |
| 2025-10-07 | 44.59 | $44.85 | 37044 |
| 2025-10-06 | 44.54 | $45.19 | 54181 |
| 2025-10-03 | 44.47 | $45.04 | 24488 |
| 2025-10-02 | 44.40 | $45.06 | 30505 |
| 2025-10-01 | 44.34 | $44.97 | 42690 |
| 2025-09-30 | 44.26 | $44.79 | 19822 |
| 2025-09-29 | 44.18 | $44.66 | 70994 |
| 2025-09-26 | 44.12 | $44.46 | 30712 |
| 2025-09-25 | 44.09 | $44.21 | 65767 |
| 2025-09-24 | 44.05 | $44.37 | 26855 |
| 2025-09-23 | 44.01 | $44.71 | 37961 |
| 2025-09-22 | 43.94 | $45.03 | 42500 |
| 2025-09-19 | 43.86 | $44.85 | 38444 |
| 2025-09-18 | 43.76 | $44.68 | 37356 |
| 2025-09-17 | 43.68 | $44.19 | 40100 |
| 2025-09-16 | 43.62 | $44.18 | 66376 |
| 2025-09-15 | 43.58 | $44.27 | 35228 |
| 2025-09-12 | 43.53 | $44.09 | 23107 |
| 2025-09-11 | 43.50 | $44.25 | 35284 |
| 2025-09-10 | 43.46 | $43.86 | 33441 |
| 2025-09-09 | 43.44 | $43.94 | 43148 |
| 2025-09-08 | 43.38 | $43.87 | 45670 |
| 2025-09-05 | 43.33 | $43.63 | 39375 |
| 2025-09-04 | 43.26 | $43.74 | 33594 |
| 2025-09-03 | 43.20 | $43.35 | 30445 |
| 2025-09-02 | 43.13 | $43.20 | 31526 |
| 2025-08-29 | 43.09 | $43.49 | 23656 |
| 2025-08-28 | 43.00 | $43.80 | 39650 |
| 2025-08-27 | 42.93 | $43.58 | 30793 |
| 2025-08-26 | 42.87 | $43.46 | 27672 |
| 2025-08-25 | 42.82 | $43.28 | 45316 |
| 2025-08-22 | 42.79 | $43.52 | 33545 |
| 2025-08-21 | 42.75 | $42.85 | 16879 |
| 2025-08-20 | 42.73 | $42.97 | 26400 |
| 2025-08-19 | 42.70 | $43.06 | 32251 |
| 2025-08-18 | 42.65 | $43.39 | 23200 |
| 2025-08-15 | 42.59 | $43.35 | 18600 |
| 2025-08-14 | 42.52 | $43.47 | 36539 |
| 2025-08-13 | 42.46 | $43.47 | 28768 |
| 2025-08-12 | 42.38 | $43.33 | 32169 |
| 2025-08-11 | 42.32 | $42.83 | 37377 |
| 2025-08-08 | 42.28 | $42.86 | 34000 |
| 2025-08-07 | 42.24 | $42.28 | 33441 |
| 2025-08-06 | 42.24 | $42.41 | 27224 |
| 2025-08-05 | 42.24 | $42.09 | 29883 |
| 2025-08-04 | 42.23 | $42.40 | 38436 |
| 2025-08-01 | 42.21 | $41.63 | 58700 |
| 2025-07-31 | 42.24 | $42.33 | 33147 |
| 2025-07-30 | 42.21 | $42.45 | 21100 |
| 2025-07-29 | 42.18 | $42.50 | 24045 |
| 2025-07-28 | 42.15 | $42.63 | 39245 |
| 2025-07-25 | 42.11 | $42.64 | 19260 |
| 2025-07-24 | 42.05 | $42.50 | 21387 |
| 2025-07-23 | 41.97 | $42.33 | 26586 |
| 2025-07-22 | 41.91 | $42.05 | 29922 |
| 2025-07-21 | 41.83 | $42.15 | 35000 |
| 2025-07-18 | 41.72 | $42.12 | 31294 |
| 2025-07-17 | 41.62 | $42.16 | 38626 |
| 2025-07-16 | 41.52 | $42.00 | 30627 |
| 2025-07-15 | 41.45 | $41.98 | 31839 |
| 2025-07-14 | 41.35 | $42.13 | 39500 |
| 2025-07-11 | 41.26 | $42.05 | 33160 |
| 2025-07-10 | 41.17 | $42.30 | 23988 |
| 2025-07-09 | 41.08 | $42.29 | 22940 |
| 2025-07-08 | 40.98 | $41.99 | 31020 |
| 2025-07-07 | 40.89 | $41.94 | 59918 |
| 2025-07-03 | 40.78 | $42.21 | 26647 |
| 2025-07-02 | 40.66 | $41.87 | 19947 |
| 2025-07-01 | 40.55 | $41.72 | 31400 |
| 2025-06-30 | 40.43 | $41.91 | 32342 |
| 2025-06-27 | 40.30 | $41.79 | 51600 |
| 2025-06-26 | 40.18 | $41.46 | 39829 |
| 2025-06-25 | 40.06 | $41.02 | 30300 |
| 2025-06-24 | 39.98 | $41.03 | 40813 |
| 2025-06-23 | 39.86 | $40.40 | 34212 |
| 2025-06-20 | 39.78 | $40.01 | 24492 |
| 2025-06-18 | 39.72 | $40.20 | 34818 |
| 2025-06-17 | 39.68 | $40.18 | 31510 |
| 2025-06-16 | 39.66 | $40.46 | 22489 |
| 2025-06-13 | 39.61 | $39.94 | 36300 |
| 2025-06-12 | 39.58 | $40.46 | 30794 |
| 2025-06-11 | 39.51 | $40.29 | 31332 |
| 2025-06-10 | 39.45 | $40.41 | 32928 |
| 2025-06-09 | 39.37 | $40.28 | 29844 |
| 2025-06-06 | 39.23 | $40.14 | 38237 |
| 2025-06-05 | 39.11 | $39.78 | 36132 |
| 2025-06-04 | 38.99 | $39.77 | 23789 |
| 2025-06-03 | 38.86 | $39.72 | 33116 |
| 2025-06-02 | 38.74 | $39.43 | 19666 |
| 2025-05-30 | 38.63 | $39.26 | 17000 |
| 2025-05-29 | 38.51 | $39.26 | 24954 |
| 2025-05-28 | 38.36 | $39.18 | 19026 |
| 2025-05-27 | 38.22 | $39.47 | 37552 |
| 2025-05-23 | 38.05 | $38.59 | 19048 |
| 2025-05-22 | 37.94 | $38.83 | 36911 |
| 2025-05-21 | 37.79 | $38.78 | 24683 |
| 2025-05-20 | 37.60 | $39.40 | 25892 |
| 2025-05-19 | 37.35 | $39.65 | 38823 |
| 2025-05-16 | 37.04 | $39.53 | 31568 |
| 2025-05-15 | 36.77 | $39.35 | 34025 |
| 2025-05-14 | 36.51 | $39.13 | 30300 |
| 2025-05-13 | 36.31 | $39.10 | 86816 |
| 2025-05-12 | 36.10 | $38.73 | 50443 |
| 2025-05-09 | 35.90 | $37.50 | 26710 |
| 2025-05-08 | 35.73 | $37.68 | 24499 |
| 2025-05-07 | 35.61 | $37.43 | 23200 |
| 2025-05-06 | 35.36 | $37.12 | 24843 |
| 2025-05-05 | 35.14 | $37.28 | 56160 |
| 2025-05-02 | 34.91 | $37.40 | 35811 |
| 2025-05-01 | 34.77 | $36.71 | 52812 |
| 2025-04-30 | 34.76 | $36.39 | 38815 |
| 2025-04-29 | 34.75 | $36.34 | 28516 |
| 2025-04-28 | 34.73 | $36.11 | 28910 |
| 2025-04-25 | 34.72 | $36.24 | 30300 |
| 2025-04-24 | 34.74 | $36.00 | 28960 |
| 2025-04-23 | 34.78 | $34.99 | 84500 |
| 2025-04-22 | 34.91 | $34.30 | 54428 |
| 2025-04-21 | 35.06 | $33.39 | 67838 |
| 2025-04-17 | 35.22 | $34.27 | 35804 |
| 2025-04-16 | 35.34 | $34.18 | 56547 |
| 2025-04-15 | 35.47 | $35.01 | 55234 |
| 2025-04-14 | 35.54 | $35.00 | 39806 |
| 2025-04-11 | 35.63 | $34.66 | 77529 |
| 2025-04-10 | 35.72 | $34.17 | 125440 |
| 2025-04-09 | 35.79 | $35.23 | 192364 |
| 2025-04-08 | 35.84 | $32.36 | 121623 |
| 2025-04-07 | 36.02 | $32.76 | 353243 |
| 2025-04-04 | 36.18 | $32.69 | 152800 |
| 2025-04-03 | 36.40 | $34.66 | 111457 |
| 2025-04-02 | 36.53 | $36.45 | 68200 |
| 2025-04-01 | 36.61 | $36.15 | 30972 |
| 2025-03-31 | 36.69 | $35.98 | 49519 |
| 2025-03-28 | 36.80 | $35.85 | 26500 |
| 2025-03-27 | 36.95 | $36.68 | 31900 |
| 2025-03-26 | 37.03 | $36.84 | 35357 |
| 2025-03-25 | 37.16 | $37.53 | 32638 |
| 2025-03-24 | 37.24 | $37.37 | 58392 |
| 2025-03-21 | 37.34 | $36.64 | 29200 |
| 2025-03-20 | 37.50 | $36.62 | 26635 |
| 2025-03-19 | 37.70 | $36.75 | 63149 |
| 2025-03-18 | 37.91 | $36.31 | 35240 |
| 2025-03-17 | 38.14 | $36.80 | 137700 |
| 2025-03-14 | 38.34 | $36.53 | 27029 |
| 2025-03-13 | 38.56 | $35.62 | 55153 |
| 2025-03-12 | 38.80 | $36.29 | 50801 |
| 2025-03-11 | 39.00 | $35.85 | 89419 |
| 2025-03-10 | 39.23 | $35.90 | 99100 |
| 2025-03-07 | 39.45 | $37.14 | 69000 |
| 2025-03-06 | 39.62 | $37.28 | 66628 |
| 2025-03-05 | 39.77 | $38.16 | 50257 |
| 2025-03-04 | 39.87 | $37.70 | 113582 |
| 2025-03-03 | 39.97 | $38.09 | 74890 |
| 2025-02-28 | 40.06 | $38.91 | 59200 |
| 2025-02-27 | 40.13 | $38.36 | 68666 |
| 2025-02-26 | 40.22 | $39.33 | 46978 |
| 2025-02-25 | 40.27 | $39.08 | 91167 |
| 2025-02-24 | 40.31 | $39.47 | 76045 |
| 2025-02-21 | 40.36 | $39.73 | 67178 |
| 2025-02-20 | 40.40 | $40.66 | 71847 |
| 2025-02-19 | 40.39 | $40.93 | 57635 |
| 2025-02-18 | 40.34 | $40.87 | 112200 |
| 2025-02-14 | 40.27 | $40.92 | 93862 |
| 2025-02-13 | 40.17 | $40.89 | 54000 |
| 2025-02-12 | 40.09 | $40.34 | 54811 |
| 2025-02-11 | 39.99 | $40.40 | 54862 |
| 2025-02-10 | 39.88 | $40.49 | 65271 |
| 2025-02-07 | 39.77 | $40.23 | 75703 |
| 2025-02-06 | 39.71 | $40.53 | 70616 |
| 2025-02-05 | 39.63 | $40.35 | 57948 |
| 2025-02-04 | 39.58 | $40.05 | 72268 |
| 2025-02-03 | 39.54 | $39.72 | 110053 |
| 2025-01-31 | 39.48 | $40.00 | 112300 |
| 2025-01-30 | 39.41 | $40.23 | 64936 |
| 2025-01-29 | 39.34 | $40.15 | 60552 |
| 2025-01-28 | 39.29 | $40.39 | 77866 |
| 2025-01-27 | 39.26 | $39.75 | 113430 |
| 2025-01-24 | 39.26 | $40.49 | 95300 |
| 2025-01-23 | 39.20 | $40.67 | 79519 |
| 2025-01-22 | 39.13 | $40.44 | 105900 |
| 2025-01-21 | 39.04 | $39.89 | 151987 |
| 2025-01-17 | 38.98 | $39.44 | 119900 |
| 2025-01-16 | 39.01 | $39.04 | 33900 |
| 2025-01-15 | 39.06 | $39.10 | 43280 |
| 2025-01-14 | 39.10 | $38.35 | 39341 |
| 2025-01-13 | 39.20 | $38.23 | 60100 |
| 2025-01-10 | 39.32 | $38.30 | 80700 |
| 2025-01-08 | 39.40 | $39.02 | 36657 |
| 2025-01-07 | 39.47 | $38.92 | 55979 |
| 2025-01-06 | 39.55 | $39.49 | 70996 |
| 2025-01-03 | 39.61 | $39.14 | 54152 |
| 2025-01-02 | 39.69 | $38.52 | 52991 |
| 2024-12-31 | 39.77 | $38.58 | 37025 |
| 2024-12-30 | 39.84 | $38.79 | 42221 |
| 2024-12-27 | 39.90 | $39.18 | 30625 |
| 2024-12-26 | 39.92 | $39.77 | 29635 |
| 2024-12-24 | 39.93 | $39.78 | 19814 |
| 2024-12-23 | 39.93 | $39.42 | 56519 |
| 2024-12-20 | 39.94 | $39.19 | 79600 |
| 2024-12-19 | 39.95 | $38.70 | 76128 |
| 2024-12-18 | 39.98 | $38.68 | 99800 |
| 2024-12-17 | 40.00 | $39.90 | 44487 |
| 2024-12-16 | 39.95 | $40.06 | 65751 |
| 2024-12-13 | 39.88 | $40.01 | 49709 |
| 2024-12-12 | 39.86 | $40.31 | 36872 |
| 2024-12-11 | 39.83 | $40.54 | 46000 |
| 2024-12-10 | 39.79 | $40.08 | 42913 |
| 2024-12-09 | 39.77 | $40.24 | 60678 |
| 2024-12-06 | 39.74 | $40.63 | 82600 |
| 2024-12-05 | 39.69 | $40.63 | 62316 |
| 2024-12-04 | 39.62 | $40.73 | 69727 |
| 2024-12-03 | 39.49 | $40.15 | 58967 |
| 2024-12-02 | 39.37 | $40.07 | 76067 |
| 2024-11-29 | 39.25 | $39.95 | 22335 |
| 2024-11-27 | 39.13 | $39.64 | 41900 |
| 2024-11-26 | 39.06 | $39.92 | 35101 |
| 2024-11-25 | 38.98 | $39.69 | 55284 |
| 2024-11-22 | 38.91 | $39.61 | 45847 |
| 2024-11-21 | 38.83 | $39.54 | 62332 |
| 2024-11-20 | 38.77 | $39.20 | 53283 |
| 2024-11-19 | 38.71 | $39.17 | 44660 |
| 2024-11-18 | 38.68 | $38.83 | 90003 |
| 2024-11-15 | 38.66 | $38.75 | 96100 |
| 2024-11-14 | 38.65 | $39.51 | 45365 |
| 2024-11-13 | 38.58 | $39.67 | 42683 |
| 2024-11-12 | 38.51 | $39.70 | 66485 |
| 2024-11-11 | 38.43 | $39.76 | 85800 |
| 2024-11-08 | 38.36 | $39.64 | 76797 |
| 2024-11-07 | 38.28 | $39.56 | 92100 |
| 2024-11-06 | 38.19 | $39.22 | 90433 |
| 2024-11-05 | 38.12 | $38.20 | 71037 |
| 2024-11-04 | 38.09 | $37.72 | 52220 |
| 2024-11-01 | 38.06 | $37.75 | 34040 |
| 2024-10-31 | 38.04 | $37.45 | 51100 |
| 2024-10-30 | 38.02 | $38.26 | 64918 |
| 2024-10-29 | 37.96 | $38.40 | 32842 |
| 2024-10-28 | 37.88 | $38.26 | 39569 |
| 2024-10-25 | 37.84 | $38.09 | 37048 |
| 2024-10-24 | 37.80 | $38.22 | 57614 |
| 2024-10-23 | 37.76 | $38.10 | 52610 |
| 2024-10-22 | 37.72 | $38.51 | 37168 |
| 2024-10-21 | 37.65 | $38.41 | 47643 |
| 2024-10-18 | 37.59 | $38.47 | 45100 |
| 2024-10-17 | 37.52 | $38.25 | 46023 |
| 2024-10-16 | 37.46 | $38.23 | 35500 |
| 2024-10-15 | 37.37 | $38.00 | 43879 |
| 2024-10-14 | 37.30 | $38.42 | 53631 |
| 2024-10-11 | 37.20 | $38.07 | 36863 |
| 2024-10-10 | 37.12 | $37.82 | 26718 |
| 2024-10-09 | 37.04 | $37.82 | 42449 |
| 2024-10-08 | 36.95 | $37.57 | 33887 |
| 2024-10-07 | 36.83 | $37.12 | 35375 |
| 2024-10-04 | 36.73 | $37.39 | 25827 |
| 2024-10-03 | 36.59 | $37.00 | 32604 |
| 2024-10-02 | 36.51 | $36.99 | 31789 |
| 2024-10-01 | 36.43 | $36.86 | 38957 |
| 2024-09-30 | 36.37 | $37.40 | 45629 |
| 2024-09-27 | 36.33 | $37.28 | 38400 |
| 2024-09-26 | 36.28 | $37.48 | 65100 |
| 2024-09-25 | 36.23 | $37.27 | 33700 |
| 2024-09-24 | 36.21 | $37.19 | 36421 |
| 2024-09-23 | 36.19 | $37.10 | 126400 |
| 2024-09-20 | 36.18 | $37.08 | 33200 |
| 2024-09-19 | 36.15 | $37.17 | 127600 |
| 2024-09-18 | 36.13 | $36.31 | 25900 |
| 2024-09-17 | 36.15 | $36.58 | 71519 |
| 2024-09-16 | 36.16 | $36.56 | 28300 |
| 2024-09-13 | 36.14 | $36.46 | 79000 |
| 2024-09-12 | 36.13 | $36.24 | 68600 |
| 2024-09-11 | 36.10 | $35.86 | 46000 |
| 2024-09-10 | 36.07 | $35.20 | 33000 |
| 2024-09-09 | 36.04 | $35.08 | 23400 |
| 2024-09-06 | 36.02 | $34.71 | 71400 |
| 2024-09-05 | 36.00 | $35.35 | 45015 |
| 2024-09-04 | 35.90 | $35.48 | 46700 |
| 2024-09-03 | 35.81 | $35.60 | 133700 |
| 2024-08-30 | 35.70 | $36.68 | 27500 |
| 2024-08-29 | 35.59 | $36.29 | 55800 |
| 2024-08-28 | 35.53 | $36.47 | 44400 |
| 2024-08-27 | 35.51 | $36.84 | 31417 |
| 2024-08-26 | 35.43 | $36.79 | 46700 |
| 2024-08-23 | 35.37 | $36.86 | 43300 |
| 2024-08-22 | 35.31 | $36.41 | 35800 |
| 2024-08-21 | 35.25 | $36.82 | 48600 |
| 2024-08-20 | 35.19 | $36.68 | 62400 |
| 2024-08-19 | 35.17 | $36.74 | 72600 |
| 2024-08-16 | 35.16 | $36.32 | 74100 |
| 2024-08-15 | 35.15 | $36.25 | 100100 |
| 2024-08-14 | 35.15 | $35.55 | 41800 |
| 2024-08-13 | 35.21 | $35.37 | 52200 |
| 2024-08-12 | 35.31 | $34.57 | 34600 |
| 2024-08-09 | 35.44 | $34.53 | 35800 |
| 2024-08-08 | 35.58 | $34.34 | 45700 |
| 2024-08-07 | 35.71 | $33.43 | 89700 |
| 2024-08-06 | 35.91 | $33.74 | 71300 |
| 2024-08-05 | 36.07 | $33.29 | 214300 |
| 2024-08-02 | 36.26 | $34.41 | 132100 |
| 2024-08-01 | 36.39 | $35.24 | 77800 |
| 2024-07-31 | 36.47 | $35.94 | 64800 |
| 2024-07-30 | 36.50 | $35.23 | 64800 |
| 2024-07-29 | 36.56 | $35.63 | 57600 |
| 2024-07-26 | 36.60 | $35.66 | 25200 |
| 2024-07-25 | 36.64 | $35.26 | 92700 |
| 2024-07-24 | 36.70 | $35.53 | 71600 |
| 2024-07-23 | 36.74 | $36.43 | 68400 |
| 2024-07-22 | 36.72 | $36.43 | 71800 |
| 2024-07-19 | 36.72 | $36.08 | 76500 |
| 2024-07-18 | 36.74 | $36.40 | 115700 |
| 2024-07-17 | 36.75 | $36.69 | 153800 |
| 2024-07-16 | 36.73 | $37.34 | 112500 |
| 2024-07-15 | 36.67 | $37.23 | 168000 |
| 2024-07-12 | 36.62 | $37.21 | 124700 |
| 2024-07-11 | 36.56 | $36.96 | 183900 |
| 2024-07-10 | 36.50 | $37.43 | 118500 |
| 2024-07-09 | 36.41 | $37.07 | 140500 |
| 2024-07-08 | 36.33 | $37.05 | 134000 |
| 2024-07-05 | 36.25 | $36.96 | 195800 |
| 2024-07-03 | 36.18 | $36.86 | 67800 |
| 2024-07-02 | 36.09 | $36.55 | 65600 |
| 2024-07-01 | 36.01 | $36.45 | 81000 |
| 2024-06-28 | 35.92 | $36.40 | 54700 |
| 2024-06-27 | 35.83 | $36.45 | 84700 |
| 2024-06-26 | 35.77 | $36.39 | 65100 |
| 2024-06-25 | 35.72 | $36.33 | 94400 |
| 2024-06-24 | 35.66 | $36.09 | 110000 |
| 2024-06-21 | 35.59 | $36.49 | 66000 |
| 2024-06-20 | 35.51 | $36.40 | 158300 |
| 2024-06-18 | 35.44 | $36.57 | 79700 |
| 2024-06-17 | 35.35 | $36.43 | 80600 |
| 2024-06-14 | 35.26 | $36.09 | 74100 |
| 2024-06-13 | 35.20 | $36.12 | 95400 |
| 2024-06-12 | 35.13 | $36.08 | 89800 |
| 2024-06-11 | 35.05 | $35.70 | 75300 |
| 2024-06-10 | 34.97 | $35.66 | 97300 |
| 2024-06-07 | 34.89 | $35.47 | 104200 |
| 2024-06-06 | 34.82 | $35.53 | 162700 |
| 2024-06-05 | 34.74 | $35.56 | 44400 |
| 2024-06-04 | 34.67 | $34.97 | 60200 |
| 2024-06-03 | 34.62 | $34.94 | 105400 |
| 2024-05-31 | 34.55 | $34.79 | 37800 |
| 2024-05-30 | 34.47 | $34.56 | 67700 |
| 2024-05-29 | 34.38 | $35.22 | 44600 |
| 2024-05-28 | 34.26 | $35.35 | 57200 |
| 2024-05-24 | 34.16 | $35.12 | 52000 |
| 2024-05-23 | 34.08 | $34.83 | 70500 |
| 2024-05-22 | 33.98 | $34.74 | 36100 |
| 2024-05-21 | 33.89 | $34.98 | 33800 |
| 2024-05-20 | 33.79 | $34.88 | 45400 |
| 2024-05-17 | 33.67 | $34.70 | 44100 |
| 2024-05-16 | 33.54 | $34.71 | 57000 |
| 2024-05-15 | 33.43 | $34.84 | 45400 |
| 2024-05-14 | 33.33 | $34.38 | 39200 |
| 2024-05-13 | 33.27 | $34.12 | 47100 |
| 2024-05-10 | 33.21 | $34.15 | 41300 |
| 2024-05-09 | 33.19 | $34.01 | 29824 |
| 2024-05-08 | 33.20 | $34.00 | 32400 |
| 2024-05-07 | 33.19 | $34.02 | 23300 |
| 2024-05-06 | 33.19 | $34.07 | 43300 |
| 2024-05-03 | 33.19 | $33.54 | 33831 |
| 2024-05-02 | 33.22 | $33.16 | 24600 |
| 2024-05-01 | 33.24 | $32.72 | 25500 |
| 2024-04-30 | 33.32 | $32.87 | 34800 |
| 2024-04-29 | 33.39 | $33.44 | 35300 |
| 2024-04-26 | 33.44 | $33.34 | 40202 |
| 2024-04-25 | 33.49 | $32.84 | 16800 |
| 2024-04-24 | 33.57 | $32.94 | 24234 |
| 2024-04-23 | 33.64 | $33.02 | 37616 |
| 2024-04-22 | 33.71 | $32.47 | 47500 |
| 2024-04-19 | 33.81 | $32.08 | 33000 |
| 2024-04-18 | 33.93 | $32.67 | 34000 |
| 2024-04-17 | 34.00 | $32.84 | 29200 |
| 2024-04-16 | 34.06 | $33.02 | 55200 |
| 2024-04-15 | 34.09 | $33.03 | 55600 |
| 2024-04-12 | 34.11 | $33.69 | 44800 |
| 2024-04-11 | 34.11 | $34.15 | 34700 |
| 2024-04-10 | 34.10 | $33.86 | 71000 |
| 2024-04-09 | 34.10 | $33.96 | 43815 |
| 2024-04-08 | 34.07 | $34.11 | 49000 |
| 2024-04-05 | 34.05 | $34.11 | 54900 |
| 2024-04-04 | 34.03 | $33.70 | 46600 |
| 2024-04-03 | 34.01 | $34.25 | 42800 |
| 2024-04-02 | 33.95 | $34.20 | 53900 |
| 2024-04-01 | 33.92 | $34.46 | 100500 |
| 2024-03-28 | 33.87 | $34.44 | 54400 |
| 2024-03-27 | 33.80 | $34.43 | 52500 |
| 2024-03-26 | 33.73 | $34.31 | 72200 |
| 2024-03-25 | 33.66 | $34.41 | 110600 |
| 2024-03-22 | 33.58 | $34.47 | 75900 |
| 2024-03-21 | 33.51 | $34.41 | 56200 |
| 2024-03-20 | 33.43 | $34.23 | 49500 |
| 2024-03-19 | 33.32 | $33.87 | 47400 |
| 2024-03-18 | 33.24 | $33.70 | 77900 |
| 2024-03-15 | 33.18 | $33.46 | 37600 |
| 2024-03-14 | 33.14 | $33.75 | 50000 |
| 2024-03-13 | 33.07 | $33.80 | 39100 |
| 2024-03-12 | 32.98 | $33.95 | 52400 |
| 2024-03-11 | 32.92 | $33.42 | 69500 |
| 2024-03-08 | 32.89 | $33.53 | 80700 |
| 2024-03-07 | 32.83 | $33.78 | 83600 |
| 2024-03-06 | 32.75 | $33.34 | 90300 |
| 2024-03-05 | 32.69 | $33.10 | 92900 |
| 2024-03-04 | 32.63 | $33.51 | 120700 |
| 2024-03-01 | 32.56 | $33.47 | 132000 |
| 2024-02-29 | 32.47 | $33.15 | 130600 |
| 2024-02-28 | 32.37 | $32.91 | 50300 |
| 2024-02-27 | 32.32 | $32.93 | 48100 |
| 2024-02-26 | 32.27 | $32.91 | 44200 |
| 2024-02-23 | 32.20 | $32.92 | 22100 |
| 2024-02-22 | 32.13 | $32.79 | 28517 |
| 2024-02-21 | 32.06 | $32.08 | 30800 |
| 2024-02-20 | 32.02 | $32.24 | 32000 |
| 2024-02-16 | 31.98 | $32.52 | 22300 |
| 2024-02-15 | 31.90 | $32.60 | 16100 |
| 2024-02-14 | 31.81 | $32.44 | 21200 |
| 2024-02-13 | 31.71 | $32.10 | 33700 |
| 2024-02-12 | 31.63 | $32.66 | 53500 |
| 2024-02-09 | 31.54 | $32.72 | 24600 |
| 2024-02-08 | 31.44 | $32.44 | 13000 |
| 2024-02-07 | 31.35 | $32.26 | 23200 |
| 2024-02-06 | 31.25 | $32.00 | 15400 |
| 2024-02-05 | 31.17 | $31.96 | 30304 |
| 2024-02-02 | 31.06 | $32.05 | 21100 |
| 2024-02-01 | 30.95 | $31.69 | 17500 |
| 2024-01-31 | 30.85 | $31.25 | 10501 |
| 2024-01-30 | 30.80 | $31.81 | 14100 |
| 2024-01-29 | 30.73 | $31.91 | 19400 |
| 2024-01-26 | 30.66 | $31.51 | 13633 |
| 2024-01-25 | 30.62 | $31.57 | 23600 |
| 2024-01-24 | 30.56 | $31.41 | 18600 |
| 2024-01-23 | 30.51 | $31.35 | 11714 |
| 2024-01-22 | 30.46 | $31.29 | 20600 |
| 2024-01-19 | 30.39 | $31.07 | 27500 |
| 2024-01-18 | 30.36 | $30.68 | 7900 |
| 2024-01-17 | 30.38 | $30.47 | 8922 |
| 2024-01-16 | 30.38 | $30.59 | 10400 |
| 2024-01-12 | 30.36 | $30.73 | 12100 |
| 2024-01-11 | 30.33 | $30.67 | 11030 |
| 2024-01-10 | 30.29 | $30.67 | 14600 |
| 2024-01-09 | 30.24 | $30.35 | 8800 |
| 2024-01-08 | 30.21 | $30.36 | 12800 |
| 2024-01-05 | 30.16 | $29.81 | 7100 |
| 2024-01-04 | 30.13 | $29.76 | 7300 |
| 2024-01-03 | 30.11 | $29.82 | 8837 |
| 2024-01-02 | 30.09 | $30.17 | 12500 |
| 2023-12-29 | 30.06 | $30.48 | 5300 |
| 2023-12-28 | 30.00 | $30.52 | 16500 |
| 2023-12-27 | 29.94 | $30.57 | 34500 |
| 2023-12-26 | 29.86 | $30.50 | 11401 |
| 2023-12-22 | 29.79 | $30.39 | 13800 |
| 2023-12-21 | 29.73 | $30.26 | 2700 |
| 2023-12-20 | 29.67 | $29.96 | 9504 |
| 2023-12-19 | 29.62 | $30.52 | 69100 |
| 2023-12-18 | 29.55 | $30.99 | 8400 |
| 2023-12-15 | 29.44 | $30.39 | 6716 |
| 2023-12-14 | 29.36 | $30.30 | 4212 |
| 2023-12-13 | 29.29 | $30.16 | 10700 |
| 2023-12-12 | 29.21 | $29.81 | 2300 |
| 2023-12-11 | 29.13 | $29.68 | 7600 |
| 2023-12-08 | 29.05 | $29.66 | 2215 |
| 2023-12-07 | 28.96 | $29.49 | 1100 |
| 2023-12-06 | 28.88 | $29.22 | 5325 |
| 2023-12-05 | 28.81 | $29.36 | 3718 |
| 2023-12-04 | 28.72 | $29.35 | 1500 |
| 2023-12-01 | 28.64 | $29.59 | 4600 |
| 2023-11-30 | 28.52 | $29.36 | 2600 |
| 2023-11-29 | 28.39 | $29.18 | 2302 |
| 2023-11-28 | 28.26 | $29.10 | 2533 |
| 2023-11-27 | 28.13 | $29.09 | 3700 |
| 2023-11-24 | 27.97 | $29.10 | 2718 |
| 2023-11-22 | 27.82 | $29.10 | 1736 |
| 2023-11-21 | 27.68 | $28.98 | 4328 |
| 2023-11-20 | 27.57 | $29.08 | 4700 |
| 2023-11-17 | 27.44 | $28.84 | 2900 |
| 2023-11-16 | 27.33 | $28.81 | 1200 |
| 2023-11-15 | 27.24 | $28.78 | 2437 |
| 2023-11-14 | 27.16 | $28.70 | 3600 |
| 2023-11-13 | 27.10 | $28.15 | 3218 |
| 2023-11-10 | 27.08 | $28.15 | 1427 |
| 2023-11-09 | 27.03 | $27.71 | 5821 |
| 2023-11-08 | 27.02 | $27.87 | 800 |
| 2023-11-07 | 27.01 | $27.85 | 3726 |
| 2023-11-06 | 26.99 | $27.66 | 3200 |
| 2023-11-03 | 26.97 | $27.63 | 800 |
| 2023-11-02 | 26.95 | $27.31 | 1940 |
| 2023-11-01 | 26.93 | $26.80 | 2400 |
| 2023-10-31 | 26.93 | $26.51 | 741 |
| 2023-10-30 | 26.93 | $26.38 | 2539 |
| 2023-10-27 | 26.97 | $25.99 | 1200 |
| 2023-10-26 | 27.01 | $26.00 | 2200 |
| 2023-10-25 | 27.06 | $26.32 | 1906 |
| 2023-10-24 | 27.08 | $26.82 | 922 |
| 2023-10-23 | 27.08 | $26.60 | 1215 |
| 2023-10-20 | 27.11 | $26.60 | 2321 |
| 2023-10-19 | 27.13 | $27.01 | 1900 |
| 2023-10-18 | 27.14 | $27.13 | 3221 |
| 2023-10-17 | 27.17 | $27.57 | 1213 |
| 2023-10-16 | 27.18 | $27.60 | 3148 |
| 2023-10-13 | 27.20 | $27.23 | 401 |
| 2023-10-12 | 27.24 | $27.47 | 600 |
| 2023-10-11 | 27.29 | $27.65 | 2830 |
| 2023-10-10 | 27.31 | $27.47 | 1411 |
| 2023-10-09 | 27.35 | $27.32 | 1830 |
| 2023-10-06 | 27.40 | $27.21 | 2300 |
| 2023-10-05 | 27.44 | $26.83 | 3325 |
| 2023-10-04 | 27.50 | $26.89 | 1400 |
| 2023-10-03 | 27.57 | $26.57 | 3049 |
| 2023-10-02 | 27.66 | $27.04 | 16603 |
| 2023-09-29 | 27.73 | $26.95 | 2200 |
| 2023-09-28 | 27.81 | $26.95 | 1000 |
| 2023-09-27 | 27.88 | $26.76 | 5507 |
| 2023-09-26 | 27.95 | $26.73 | 6000 |
| 2023-09-25 | 28.00 | $27.16 | 4001 |
| 2023-09-22 | 28.02 | $27.08 | 2400 |
| 2023-09-21 | 28.04 | $27.16 | 1900 |
| 2023-09-20 | 28.08 | $27.69 | 1500 |
| 2023-09-19 | 28.07 | $27.92 | 1348 |
| 2023-09-18 | 28.06 | $28.01 | 2500 |
| 2023-09-15 | 28.02 | $28.00 | 1900 |
| 2023-09-14 | 27.99 | $28.38 | 3000 |
| 2023-09-13 | 27.96 | $28.16 | 7402 |
| 2023-09-12 | 27.94 | $28.15 | 2500 |
| 2023-09-11 | 27.94 | $28.30 | 2000 |
| 2023-09-08 | 27.92 | $28.09 | 2200 |
| 2023-09-07 | 27.91 | $28.08 | 2600 |
| 2023-09-06 | 27.91 | $28.15 | 3100 |
| 2023-09-05 | 27.91 | $28.38 | 3348 |
| 2023-09-01 | 27.91 | $28.49 | 1200 |
| 2023-08-31 | 27.90 | $28.47 | 2200 |
| 2023-08-30 | 27.89 | $28.34 | 4325 |
| 2023-08-29 | 27.89 | $28.19 | 3522 |
| 2023-08-28 | 27.92 | $27.78 | 1600 |
| 2023-08-25 | 27.97 | $27.65 | 1900 |
| 2023-08-24 | 28.03 | $27.41 | 1200 |
| 2023-08-23 | 28.08 | $27.89 | 3300 |
| 2023-08-22 | 28.11 | $27.55 | 5500 |
| 2023-08-21 | 28.16 | $27.64 | 1000 |
| 2023-08-18 | 28.21 | $27.36 | 1900 |
| 2023-08-17 | 28.26 | $27.39 | 4533 |
| 2023-08-16 | 28.31 | $27.64 | 2640 |
| 2023-08-15 | 28.38 | $27.83 | 2600 |
| 2023-08-14 | 28.43 | $28.11 | 2600 |
| 2023-08-11 | 28.45 | $27.90 | 1800 |
| 2023-08-10 | 28.48 | $27.99 | 1316 |
| 2023-08-09 | 28.50 | $27.95 | 9714 |
| 2023-08-08 | 28.51 | $28.20 | 6300 |
| 2023-08-07 | 28.49 | $28.49 | 1801 |
| 2023-08-04 | 28.44 | $28.17 | 6500 |
| 2023-08-03 | 28.41 | $28.22 | 3513 |
| 2023-08-02 | 28.38 | $28.34 | 6007 |
| 2023-08-01 | 28.36 | $28.81 | 3400 |
| 2023-07-31 | 28.31 | $28.87 | 5418 |
| 2023-07-28 | 28.26 | $28.78 | 2500 |
| 2023-07-27 | 28.19 | $28.44 | 4700 |
| 2023-07-26 | 28.14 | $28.57 | 4700 |
| 2023-07-25 | 28.08 | $28.59 | 5700 |
| 2023-07-24 | 28.00 | $28.46 | 7000 |
| 2023-07-21 | 27.94 | $28.42 | 2500 |
| 2023-07-20 | 27.89 | $28.47 | 3500 |
| 2023-07-19 | 27.84 | $28.94 | 6100 |
| 2023-07-18 | 27.77 | $28.82 | 3837 |
| 2023-07-17 | 27.71 | $28.57 | 5900 |
| 2023-07-14 | 27.67 | $28.44 | 5000 |
| 2023-07-13 | 27.62 | $28.53 | 4000 |
| 2023-07-12 | 27.56 | $28.12 | 5210 |
| 2023-07-11 | 27.52 | $27.79 | 2800 |
| 2023-07-10 | 27.47 | $27.52 | 4028 |
| 2023-07-07 | 27.44 | $27.56 | 3619 |
| 2023-07-06 | 27.39 | $27.60 | 4600 |
| 2023-07-05 | 27.36 | $27.80 | 5500 |
| 2023-07-03 | 27.31 | $27.86 | 2600 |
| 2023-06-30 | 27.26 | $27.83 | 4000 |
| 2023-06-29 | 27.19 | $27.45 | 2321 |
| 2023-06-28 | 27.13 | $27.38 | 1900 |
| 2023-06-27 | 27.09 | $27.41 | 8000 |
| 2023-06-26 | 27.04 | $27.04 | 4003 |
| 2023-06-23 | 26.98 | $27.26 | 12900 |
| 2023-06-22 | 26.90 | $27.48 | 3322 |
| 2023-06-21 | 26.81 | $27.30 | 9200 |
| 2023-06-20 | 26.75 | $27.62 | 6225 |
| 2023-06-16 | 26.66 | $27.64 | 14028 |
| 2023-06-15 | 26.59 | $27.79 | 5412 |
| 2023-06-14 | 26.48 | $27.43 | 11915 |
| 2023-06-13 | 26.38 | $27.38 | 15500 |
| 2023-06-12 | 26.28 | $27.19 | 32100 |
| 2023-06-09 | 26.19 | $26.85 | 6100 |
| 2023-06-08 | 26.11 | $26.87 | 3000 |
| 2023-06-07 | 26.04 | $26.64 | 3300 |
| 2023-06-06 | 25.97 | $26.96 | 1516 |
| 2023-06-05 | 25.88 | $26.79 | 2112 |
| 2023-06-02 | 25.81 | $26.85 | 1400 |
| 2023-06-01 | 25.70 | $26.47 | 3600 |
| 2023-05-31 | 25.62 | $26.27 | 1548 |
| 2023-05-30 | 25.56 | $26.47 | 4200 |
| 2023-05-26 | 25.51 | $26.42 | 942 |
| 2023-05-25 | 25.45 | $25.96 | 1216 |
| 2023-05-24 | 25.42 | $25.56 | 1100 |
| 2023-05-23 | 25.37 | $25.73 | 1100 |
| 2023-05-22 | 25.32 | $26.03 | 700 |
| 2023-05-19 | 25.28 | $25.96 | 2842 |
| 2023-05-18 | 25.25 | $26.11 | 1703 |
| 2023-05-17 | 25.20 | $25.75 | 1009 |
| 2023-05-16 | 25.18 | $25.38 | 2800 |
| 2023-05-15 | 25.18 | $25.41 | 2500 |
| 2023-05-12 | 25.17 | $25.27 | 2400 |
| 2023-05-11 | 25.16 | $25.35 | 1300 |
| 2023-05-10 | 25.16 | $25.39 | 1234 |
| 2023-05-09 | 25.13 | $25.22 | 1200 |
| 2023-05-08 | 25.12 | $25.30 | 1530 |
| 2023-05-05 | 25.10 | $25.22 | 3300 |
| 2023-05-04 | 25.09 | $24.73 | 1338 |
| 2023-05-03 | 25.10 | $24.93 | 1304 |
| 2023-05-02 | 25.11 | $25.07 | 3400 |
| 2023-05-01 | 25.12 | $25.36 | 2100 |
| 2023-04-28 | 25.11 | $25.35 | 1716 |
| 2023-04-27 | 25.08 | $25.19 | 3500 |
| 2023-04-26 | 25.06 | $24.72 | 900 |
| 2023-04-25 | 25.04 | $24.74 | 4000 |
| 2023-04-24 | 25.02 | $25.20 | 2200 |
| 2023-04-21 | 24.97 | $25.23 | 500 |
| 2023-04-20 | 24.93 | $25.17 | 1600 |
| 2023-04-19 | 24.88 | $25.32 | 1200 |
| 2023-04-18 | 24.84 | $25.33 | 3828 |
| 2023-04-17 | 24.78 | $25.27 | 2800 |
| 2023-04-14 | 24.71 | $25.18 | 1335 |
| 2023-04-13 | 24.67 | $25.22 | 1600 |
| 2023-04-12 | 24.59 | $24.83 | 2200 |
| 2023-04-11 | 24.54 | $24.99 | 3600 |
| 2023-04-10 | 24.46 | $25.02 | 2000 |
| 2023-04-06 | 24.37 | $25.00 | 1528 |
| 2023-04-05 | 24.32 | $24.88 | 1445 |
| 2023-04-04 | 24.30 | $25.07 | 2700 |
| 2023-04-03 | 24.26 | $25.25 | 2700 |
| 2023-03-31 | 24.23 | $25.21 | 3500 |
| 2023-03-30 | 24.20 | $24.85 | 3635 |
| 2023-03-29 | 24.17 | $24.68 | 5000 |
| 2023-03-28 | 24.14 | $24.28 | 1106 |
| 2023-03-27 | 24.13 | $24.35 | 3100 |
| 2023-03-24 | 24.12 | $24.30 | 2900 |
| 2023-03-23 | 24.11 | $24.31 | 1200 |
| 2023-03-22 | 24.11 | $24.24 | 2600 |
| 2023-03-21 | 24.11 | $24.56 | 1921 |
| 2023-03-20 | 24.09 | $24.03 | 2000 |
| 2023-03-17 | 24.13 | $24.03 | 1725 |
| 2023-03-16 | 24.17 | $24.26 | 3100 |
| 2023-03-15 | 24.22 | $23.59 | 2238 |
| 2023-03-14 | 24.29 | $23.81 | 4100 |
| 2023-03-13 | 24.36 | $23.38 | 8122 |
| 2023-03-10 | 24.42 | $23.39 | 6200 |
| 2023-03-09 | 24.50 | $23.91 | 4600 |
| 2023-03-08 | 24.56 | $24.40 | 4000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.98
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.17
Average
36.74
Maximum
50.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 49.98 | $49.54 | 20495 |
| 2026-07-17 | 50.03 | $49.55 | 12313 |
| 2026-07-16 | 50.08 | $50.34 | 12288 |
| 2026-07-15 | 50.05 | $50.66 | 16624 |
| 2026-07-14 | 49.99 | $50.48 | 15471 |
| 2026-07-13 | 49.94 | $50.04 | 17566 |
| 2026-07-10 | 49.93 | $50.61 | 14500 |
| 2026-07-09 | 49.86 | $50.50 | 17951 |
| 2026-07-08 | 49.79 | $50.06 | 17456 |
| 2026-07-07 | 49.76 | $50.17 | 19566 |
| 2026-07-06 | 49.72 | $50.67 | 14686 |
| 2026-07-02 | 49.62 | $50.12 | 13815 |
| 2026-07-01 | 49.56 | $50.33 | 13283 |
| 2026-06-30 | 49.48 | $50.61 | 34492 |
| 2026-06-29 | 49.36 | $50.23 | 18495 |
| 2026-06-26 | 49.27 | $49.50 | 17155 |
| 2026-06-25 | 49.25 | $49.31 | 11721 |
| 2026-06-24 | 49.24 | $48.99 | 18032 |
| 2026-06-23 | 49.27 | $48.92 | 15000 |
| 2026-06-22 | 49.31 | $49.71 | 29118 |
| 2026-06-18 | 49.26 | $49.94 | 22256 |
| 2026-06-17 | 49.19 | $49.47 | 19800 |
| 2026-06-16 | 49.16 | $50.00 | 21691 |
| 2026-06-15 | 49.07 | $50.30 | 32945 |
| 2026-06-12 | 48.95 | $49.26 | 34854 |
| 2026-06-11 | 48.91 | $49.11 | 17995 |
| 2026-06-10 | 48.89 | $48.02 | 21571 |
| 2026-06-09 | 48.98 | $48.68 | 34458 |
| 2026-06-08 | 49.02 | $48.94 | 42250 |
| 2026-06-05 | 49.02 | $48.57 | 38577 |
| 2026-06-04 | 49.07 | $50.23 | 25074 |
| 2026-06-03 | 48.95 | $49.97 | 21905 |
| 2026-06-02 | 48.84 | $50.49 | 39871 |
| 2026-06-01 | 48.67 | $50.64 | 22524 |
| 2026-05-29 | 48.46 | $50.12 | 20768 |
| 2026-05-28 | 48.29 | $49.71 | 14351 |
| 2026-05-27 | 48.14 | $49.38 | 23300 |
| 2026-05-26 | 48.01 | $49.24 | 27257 |
| 2026-05-22 | 47.88 | $48.92 | 17600 |
| 2026-05-21 | 47.77 | $48.85 | 16207 |
| 2026-05-20 | 47.65 | $48.58 | 15700 |
| 2026-05-19 | 47.55 | $47.97 | 12452 |
| 2026-05-18 | 47.51 | $48.42 | 22604 |
| 2026-05-15 | 47.41 | $48.48 | 24195 |
| 2026-05-14 | 47.30 | $49.12 | 37157 |
| 2026-05-13 | 47.11 | $48.56 | 20630 |
| 2026-05-12 | 46.96 | $48.10 | 14321 |
| 2026-05-11 | 46.84 | $48.22 | 25578 |
| 2026-05-08 | 46.69 | $48.22 | 20408 |
| 2026-05-07 | 46.53 | $48.16 | 18015 |
| 2026-05-06 | 46.36 | $48.29 | 24177 |
| 2026-05-05 | 46.16 | $47.46 | 24821 |
| 2026-05-04 | 46.02 | $47.08 | 20437 |
| 2026-05-01 | 45.91 | $47.24 | 26800 |
| 2026-04-30 | 45.77 | $47.05 | 16104 |
| 2026-04-29 | 45.63 | $46.53 | 15809 |
| 2026-04-28 | 45.54 | $46.66 | 22735 |
| 2026-04-27 | 45.42 | $47.10 | 19901 |
| 2026-04-24 | 45.24 | $46.99 | 68028 |
| 2026-04-23 | 45.06 | $46.50 | 12627 |
| 2026-04-22 | 44.91 | $46.94 | 16467 |
| 2026-04-21 | 44.69 | $46.20 | 22600 |
| 2026-04-20 | 44.53 | $46.49 | 23400 |
| 2026-04-17 | 44.33 | $46.55 | 24100 |
| 2026-04-16 | 44.10 | $46.04 | 19020 |
| 2026-04-15 | 43.89 | $46.09 | 21127 |
| 2026-04-14 | 43.66 | $45.68 | 17987 |
| 2026-04-13 | 43.45 | $45.08 | 24526 |
| 2026-04-10 | 43.27 | $44.38 | 12600 |
| 2026-04-09 | 43.16 | $44.53 | 18439 |
| 2026-04-08 | 43.01 | $44.16 | 26760 |
| 2026-04-07 | 42.89 | $43.02 | 11848 |
| 2026-04-06 | 42.88 | $42.87 | 13800 |
| 2026-04-02 | 42.88 | $42.69 | 16407 |
| 2026-04-01 | 42.90 | $42.59 | 15442 |
| 2026-03-31 | 42.93 | $42.20 | 26563 |
| 2026-03-30 | 43.01 | $40.93 | 25300 |
| 2026-03-27 | 43.23 | $41.04 | 20744 |
| 2026-03-26 | 43.46 | $41.86 | 15748 |
| 2026-03-25 | 43.63 | $42.75 | 8715 |
| 2026-03-24 | 43.72 | $42.51 | 14033 |
| 2026-03-23 | 43.85 | $42.92 | 27877 |
| 2026-03-20 | 43.95 | $42.38 | 18418 |
| 2026-03-19 | 44.11 | $43.10 | 34803 |
| 2026-03-18 | 44.22 | $43.27 | 15900 |
| 2026-03-17 | 44.32 | $43.88 | 12500 |
| 2026-03-16 | 44.36 | $43.81 | 36385 |
| 2026-03-13 | 44.42 | $43.37 | 30418 |
| 2026-03-12 | 44.53 | $43.55 | 17425 |
| 2026-03-11 | 44.64 | $44.14 | 16640 |
| 2026-03-10 | 44.69 | $44.26 | 16200 |
| 2026-03-09 | 44.73 | $44.32 | 40601 |
| 2026-03-06 | 44.78 | $43.83 | 22622 |
| 2026-03-05 | 44.88 | $44.48 | 15600 |
| 2026-03-04 | 44.92 | $44.75 | 10400 |
| 2026-03-03 | 44.94 | $44.35 | 18605 |
| 2026-03-02 | 45.00 | $44.78 | 32514 |
| 2026-02-27 | 45.02 | $44.72 | 25517 |
| 2026-02-26 | 45.05 | $44.98 | 15100 |
| 2026-02-25 | 45.06 | $45.17 | 26619 |
| 2026-02-24 | 45.05 | $44.68 | 35075 |
| 2026-02-23 | 45.09 | $44.33 | 20005 |
| 2026-02-20 | 45.17 | $44.94 | 37277 |
| 2026-02-19 | 45.19 | $44.71 | 16016 |
| 2026-02-18 | 45.24 | $44.79 | 17205 |
| 2026-02-17 | 45.29 | $44.41 | 31349 |
| 2026-02-13 | 45.38 | $44.49 | 24113 |
| 2026-02-12 | 45.47 | $44.52 | 22583 |
| 2026-02-11 | 45.57 | $45.11 | 25225 |
| 2026-02-10 | 45.62 | $45.23 | 15441 |
| 2026-02-09 | 45.66 | $45.34 | 33300 |
| 2026-02-06 | 45.70 | $45.14 | 30406 |
| 2026-02-05 | 45.76 | $44.25 | 34949 |
| 2026-02-04 | 45.91 | $44.83 | 29990 |
| 2026-02-03 | 46.03 | $45.19 | 54901 |
| 2026-02-02 | 46.12 | $46.02 | 31826 |
| 2026-01-30 | 46.13 | $45.81 | 28721 |
| 2026-01-29 | 46.16 | $46.12 | 49124 |
| 2026-01-28 | 46.16 | $46.59 | 30796 |
| 2026-01-27 | 46.12 | $46.62 | 33893 |
| 2026-01-26 | 46.07 | $46.43 | 44304 |
| 2026-01-23 | 46.03 | $46.16 | 32183 |
| 2026-01-22 | 46.01 | $46.10 | 20437 |
| 2026-01-21 | 46.00 | $45.75 | 26200 |
| 2026-01-20 | 46.03 | $45.20 | 47752 |
| 2026-01-16 | 46.12 | $46.30 | 24122 |
| 2026-01-15 | 46.10 | $46.27 | 24409 |
| 2026-01-14 | 46.08 | $46.08 | 27947 |
| 2026-01-13 | 46.08 | $46.37 | 19771 |
| 2026-01-12 | 46.05 | $46.63 | 31302 |
| 2026-01-09 | 45.99 | $46.58 | 24700 |
| 2026-01-08 | 45.93 | $46.22 | 30247 |
| 2026-01-07 | 45.90 | $46.36 | 40428 |
| 2026-01-06 | 45.85 | $46.41 | 28500 |
| 2026-01-05 | 45.79 | $45.94 | 74521 |
| 2026-01-02 | 45.78 | $45.61 | 35824 |
| 2025-12-31 | 45.79 | $45.64 | 17747 |
| 2025-12-30 | 45.81 | $45.95 | 15484 |
| 2025-12-29 | 45.79 | $46.08 | 30690 |
| 2025-12-26 | 45.76 | $46.25 | 17149 |
| 2025-12-24 | 45.71 | $46.28 | 12900 |
| 2025-12-23 | 45.65 | $46.19 | 27209 |
| 2025-12-22 | 45.60 | $45.92 | 23800 |
| 2025-12-19 | 45.56 | $45.63 | 16800 |
| 2025-12-18 | 45.55 | $45.27 | 25922 |
| 2025-12-17 | 45.58 | $44.90 | 28100 |
| 2025-12-16 | 45.66 | $45.44 | 15200 |
| 2025-12-15 | 45.68 | $45.50 | 16355 |
| 2025-12-12 | 45.70 | $45.63 | 22053 |
| 2025-12-11 | 45.71 | $46.21 | 14498 |
| 2025-12-10 | 45.65 | $46.16 | 18866 |
| 2025-12-09 | 45.60 | $45.85 | 14146 |
| 2025-12-08 | 45.57 | $45.95 | 14500 |
| 2025-12-05 | 45.53 | $45.99 | 25557 |
| 2025-12-04 | 45.48 | $45.98 | 23949 |
| 2025-12-03 | 45.43 | $45.88 | 20682 |
| 2025-12-02 | 45.39 | $45.81 | 44758 |
| 2025-12-01 | 45.34 | $45.78 | 24764 |
| 2025-11-28 | 45.29 | $45.91 | 13500 |
| 2025-11-26 | 45.23 | $45.75 | 24400 |
| 2025-11-25 | 45.17 | $45.52 | 34167 |
| 2025-11-24 | 45.14 | $44.94 | 26791 |
| 2025-11-21 | 45.16 | $44.27 | 49300 |
| 2025-11-20 | 45.25 | $43.78 | 36500 |
| 2025-11-19 | 45.41 | $44.66 | 23003 |
| 2025-11-18 | 45.49 | $44.36 | 37280 |
| 2025-11-17 | 45.61 | $44.82 | 32361 |
| 2025-11-14 | 45.69 | $45.32 | 55100 |
| 2025-11-13 | 45.73 | $45.34 | 36204 |
| 2025-11-12 | 45.77 | $46.31 | 29339 |
| 2025-11-11 | 45.71 | $46.30 | 25649 |
| 2025-11-10 | 45.65 | $46.23 | 53574 |
| 2025-11-07 | 45.59 | $45.36 | 76850 |
| 2025-11-06 | 45.61 | $45.43 | 38505 |
| 2025-11-05 | 45.63 | $46.07 | 25072 |
| 2025-11-04 | 45.58 | $45.96 | 43733 |
| 2025-11-03 | 45.54 | $46.50 | 53620 |
| 2025-10-31 | 45.44 | $46.27 | 31812 |
| 2025-10-30 | 45.36 | $46.06 | 29724 |
| 2025-10-29 | 45.28 | $46.45 | 40032 |
| 2025-10-28 | 45.16 | $46.35 | 47700 |
| 2025-10-27 | 45.03 | $46.22 | 46542 |
| 2025-10-24 | 44.91 | $45.68 | 29312 |
| 2025-10-23 | 44.83 | $45.23 | 22169 |
| 2025-10-22 | 44.79 | $44.93 | 24326 |
| 2025-10-21 | 44.77 | $45.34 | 41942 |
| 2025-10-20 | 44.71 | $45.29 | 34166 |
| 2025-10-17 | 44.65 | $44.70 | 26376 |
| 2025-10-16 | 44.64 | $44.48 | 24159 |
| 2025-10-15 | 44.66 | $44.77 | 26600 |
| 2025-10-14 | 44.65 | $44.69 | 38793 |
| 2025-10-13 | 44.65 | $44.76 | 49310 |
| 2025-10-10 | 44.63 | $44.09 | 56261 |
| 2025-10-09 | 44.69 | $45.30 | 26256 |
| 2025-10-08 | 44.63 | $45.30 | 30061 |
| 2025-10-07 | 44.56 | $44.85 | 37044 |
| 2025-10-06 | 44.53 | $45.19 | 54181 |
| 2025-10-03 | 44.46 | $45.04 | 24488 |
| 2025-10-02 | 44.39 | $45.06 | 30505 |
| 2025-10-01 | 44.32 | $44.97 | 42690 |
| 2025-09-30 | 44.26 | $44.79 | 19822 |
| 2025-09-29 | 44.20 | $44.66 | 70994 |
| 2025-09-26 | 44.15 | $44.46 | 30712 |
| 2025-09-25 | 44.12 | $44.21 | 65767 |
| 2025-09-24 | 44.11 | $44.37 | 26855 |
| 2025-09-23 | 44.08 | $44.71 | 37961 |
| 2025-09-22 | 44.02 | $45.03 | 42500 |
| 2025-09-19 | 43.91 | $44.85 | 38444 |
| 2025-09-18 | 43.81 | $44.68 | 37356 |
| 2025-09-17 | 43.72 | $44.19 | 40100 |
| 2025-09-16 | 43.67 | $44.18 | 66376 |
| 2025-09-15 | 43.62 | $44.27 | 35228 |
| 2025-09-12 | 43.55 | $44.09 | 23107 |
| 2025-09-11 | 43.49 | $44.25 | 35284 |
| 2025-09-10 | 43.41 | $43.86 | 33441 |
| 2025-09-09 | 43.36 | $43.94 | 43148 |
| 2025-09-08 | 43.30 | $43.87 | 45670 |
| 2025-09-05 | 43.24 | $43.63 | 39375 |
| 2025-09-04 | 43.20 | $43.74 | 33594 |
| 2025-09-03 | 43.15 | $43.35 | 30445 |
| 2025-09-02 | 43.13 | $43.20 | 31526 |
| 2025-08-29 | 43.12 | $43.49 | 23656 |
| 2025-08-28 | 43.08 | $43.80 | 39650 |
| 2025-08-27 | 43.00 | $43.58 | 30793 |
| 2025-08-26 | 42.94 | $43.46 | 27672 |
| 2025-08-25 | 42.89 | $43.28 | 45316 |
| 2025-08-22 | 42.85 | $43.52 | 33545 |
| 2025-08-21 | 42.77 | $42.85 | 16879 |
| 2025-08-20 | 42.77 | $42.97 | 26400 |
| 2025-08-19 | 42.75 | $43.06 | 32251 |
| 2025-08-18 | 42.71 | $43.39 | 23200 |
| 2025-08-15 | 42.64 | $43.35 | 18600 |
| 2025-08-14 | 42.57 | $43.47 | 36539 |
| 2025-08-13 | 42.47 | $43.47 | 28768 |
| 2025-08-12 | 42.37 | $43.33 | 32169 |
| 2025-08-11 | 42.26 | $42.83 | 37377 |
| 2025-08-08 | 42.20 | $42.86 | 34000 |
| 2025-08-07 | 42.14 | $42.28 | 33441 |
| 2025-08-06 | 42.12 | $42.41 | 27224 |
| 2025-08-05 | 42.09 | $42.09 | 29883 |
| 2025-08-04 | 42.09 | $42.40 | 38436 |
| 2025-08-01 | 42.06 | $41.63 | 58700 |
| 2025-07-31 | 42.10 | $42.33 | 33147 |
| 2025-07-30 | 42.08 | $42.45 | 21100 |
| 2025-07-29 | 42.04 | $42.50 | 24045 |
| 2025-07-28 | 41.99 | $42.63 | 39245 |
| 2025-07-25 | 41.92 | $42.64 | 19260 |
| 2025-07-24 | 41.85 | $42.50 | 21387 |
| 2025-07-23 | 41.78 | $42.33 | 26586 |
| 2025-07-22 | 41.72 | $42.05 | 29922 |
| 2025-07-21 | 41.69 | $42.15 | 35000 |
| 2025-07-18 | 41.64 | $42.12 | 31294 |
| 2025-07-17 | 41.59 | $42.16 | 38626 |
| 2025-07-16 | 41.53 | $42.00 | 30627 |
| 2025-07-15 | 41.48 | $41.98 | 31839 |
| 2025-07-14 | 41.42 | $42.13 | 39500 |
| 2025-07-11 | 41.35 | $42.05 | 33160 |
| 2025-07-10 | 41.28 | $42.30 | 23988 |
| 2025-07-09 | 41.17 | $42.29 | 22940 |
| 2025-07-08 | 41.05 | $41.99 | 31020 |
| 2025-07-07 | 40.95 | $41.94 | 59918 |
| 2025-07-03 | 40.85 | $42.21 | 26647 |
| 2025-07-02 | 40.70 | $41.87 | 19947 |
| 2025-07-01 | 40.58 | $41.72 | 31400 |
| 2025-06-30 | 40.46 | $41.91 | 32342 |
| 2025-06-27 | 40.31 | $41.79 | 51600 |
| 2025-06-26 | 40.15 | $41.46 | 39829 |
| 2025-06-25 | 40.02 | $41.02 | 30300 |
| 2025-06-24 | 39.91 | $41.03 | 40813 |
| 2025-06-23 | 39.79 | $40.40 | 34212 |
| 2025-06-20 | 39.73 | $40.01 | 24492 |
| 2025-06-18 | 39.70 | $40.20 | 34818 |
| 2025-06-17 | 39.65 | $40.18 | 31510 |
| 2025-06-16 | 39.59 | $40.46 | 22489 |
| 2025-06-13 | 39.50 | $39.94 | 36300 |
| 2025-06-12 | 39.45 | $40.46 | 30794 |
| 2025-06-11 | 39.34 | $40.29 | 31332 |
| 2025-06-10 | 39.25 | $40.41 | 32928 |
| 2025-06-09 | 39.12 | $40.28 | 29844 |
| 2025-06-06 | 39.00 | $40.14 | 38237 |
| 2025-06-05 | 38.88 | $39.78 | 36132 |
| 2025-06-04 | 38.79 | $39.77 | 23789 |
| 2025-06-03 | 38.68 | $39.72 | 33116 |
| 2025-06-02 | 38.57 | $39.43 | 19666 |
| 2025-05-30 | 38.48 | $39.26 | 17000 |
| 2025-05-29 | 38.40 | $39.26 | 24954 |
| 2025-05-28 | 38.31 | $39.18 | 19026 |
| 2025-05-27 | 38.22 | $39.47 | 37552 |
| 2025-05-23 | 38.09 | $38.59 | 19048 |
| 2025-05-22 | 38.04 | $38.83 | 36911 |
| 2025-05-21 | 37.95 | $38.78 | 24683 |
| 2025-05-20 | 37.86 | $39.40 | 25892 |
| 2025-05-19 | 37.70 | $39.65 | 38823 |
| 2025-05-16 | 37.50 | $39.53 | 31568 |
| 2025-05-15 | 37.28 | $39.35 | 34025 |
| 2025-05-14 | 37.07 | $39.13 | 30300 |
| 2025-05-13 | 36.85 | $39.10 | 86816 |
| 2025-05-12 | 36.61 | $38.73 | 50443 |
| 2025-05-09 | 36.39 | $37.50 | 26710 |
| 2025-05-08 | 36.27 | $37.68 | 24499 |
| 2025-05-07 | 36.13 | $37.43 | 23200 |
| 2025-05-06 | 35.99 | $37.12 | 24843 |
| 2025-05-05 | 35.87 | $37.28 | 56160 |
| 2025-05-02 | 35.72 | $37.40 | 35811 |
| 2025-05-01 | 35.54 | $36.71 | 52812 |
| 2025-04-30 | 35.42 | $36.39 | 38815 |
| 2025-04-29 | 35.32 | $36.34 | 28516 |
| 2025-04-28 | 35.21 | $36.11 | 28910 |
| 2025-04-25 | 35.12 | $36.24 | 30300 |
| 2025-04-24 | 35.00 | $36.00 | 28960 |
| 2025-04-23 | 34.89 | $34.99 | 84500 |
| 2025-04-22 | 34.88 | $34.30 | 54428 |
| 2025-04-21 | 34.94 | $33.39 | 67838 |
| 2025-04-17 | 35.11 | $34.27 | 35804 |
| 2025-04-16 | 35.20 | $34.18 | 56547 |
| 2025-04-15 | 35.30 | $35.01 | 55234 |
| 2025-04-14 | 35.33 | $35.00 | 39806 |
| 2025-04-11 | 35.37 | $34.66 | 77529 |
| 2025-04-10 | 35.44 | $34.17 | 125440 |
| 2025-04-09 | 35.58 | $35.23 | 192364 |
| 2025-04-08 | 35.61 | $32.36 | 121623 |
| 2025-04-07 | 35.95 | $32.76 | 353243 |
| 2025-04-04 | 36.29 | $32.69 | 152800 |
| 2025-04-03 | 36.67 | $34.66 | 111457 |
| 2025-04-02 | 36.88 | $36.45 | 68200 |
| 2025-04-01 | 36.93 | $36.15 | 30972 |
| 2025-03-31 | 37.01 | $35.98 | 49519 |
| 2025-03-28 | 37.12 | $35.85 | 26500 |
| 2025-03-27 | 37.25 | $36.68 | 31900 |
| 2025-03-26 | 37.31 | $36.84 | 35357 |
| 2025-03-25 | 37.36 | $37.53 | 32638 |
| 2025-03-24 | 37.34 | $37.37 | 58392 |
| 2025-03-21 | 37.34 | $36.64 | 29200 |
| 2025-03-20 | 37.41 | $36.62 | 26635 |
| 2025-03-19 | 37.50 | $36.75 | 63149 |
| 2025-03-18 | 37.58 | $36.31 | 35240 |
| 2025-03-17 | 37.71 | $36.80 | 137700 |
| 2025-03-14 | 37.80 | $36.53 | 27029 |
| 2025-03-13 | 37.94 | $35.62 | 55153 |
| 2025-03-12 | 38.18 | $36.29 | 50801 |
| 2025-03-11 | 38.38 | $35.85 | 89419 |
| 2025-03-10 | 38.65 | $35.90 | 99100 |
| 2025-03-07 | 38.94 | $37.14 | 69000 |
| 2025-03-06 | 39.13 | $37.28 | 66628 |
| 2025-03-05 | 39.32 | $38.16 | 50257 |
| 2025-03-04 | 39.44 | $37.70 | 113582 |
| 2025-03-03 | 39.63 | $38.09 | 74890 |
| 2025-02-28 | 39.79 | $38.91 | 59200 |
| 2025-02-27 | 39.88 | $38.36 | 68666 |
| 2025-02-26 | 40.04 | $39.33 | 46978 |
| 2025-02-25 | 40.11 | $39.08 | 91167 |
| 2025-02-24 | 40.22 | $39.47 | 76045 |
| 2025-02-21 | 40.30 | $39.73 | 67178 |
| 2025-02-20 | 40.36 | $40.66 | 71847 |
| 2025-02-19 | 40.33 | $40.93 | 57635 |
| 2025-02-18 | 40.27 | $40.87 | 112200 |
| 2025-02-14 | 40.21 | $40.92 | 93862 |
| 2025-02-13 | 40.13 | $40.89 | 54000 |
| 2025-02-12 | 40.05 | $40.34 | 54811 |
| 2025-02-11 | 40.02 | $40.40 | 54862 |
| 2025-02-10 | 39.98 | $40.49 | 65271 |
| 2025-02-07 | 39.93 | $40.23 | 75703 |
| 2025-02-06 | 39.89 | $40.53 | 70616 |
| 2025-02-05 | 39.83 | $40.35 | 57948 |
| 2025-02-04 | 39.77 | $40.05 | 72268 |
| 2025-02-03 | 39.74 | $39.72 | 110053 |
| 2025-01-31 | 39.75 | $40.00 | 112300 |
| 2025-01-30 | 39.72 | $40.23 | 64936 |
| 2025-01-29 | 39.67 | $40.15 | 60552 |
| 2025-01-28 | 39.61 | $40.39 | 77866 |
| 2025-01-27 | 39.53 | $39.75 | 113430 |
| 2025-01-24 | 39.51 | $40.49 | 95300 |
| 2025-01-23 | 39.41 | $40.67 | 79519 |
| 2025-01-22 | 39.27 | $40.44 | 105900 |
| 2025-01-21 | 39.15 | $39.89 | 151987 |
| 2025-01-17 | 39.07 | $39.44 | 119900 |
| 2025-01-16 | 39.03 | $39.04 | 33900 |
| 2025-01-15 | 39.03 | $39.10 | 43280 |
| 2025-01-14 | 39.03 | $38.35 | 39341 |
| 2025-01-13 | 39.10 | $38.23 | 60100 |
| 2025-01-10 | 39.19 | $38.30 | 80700 |
| 2025-01-08 | 39.28 | $39.02 | 36657 |
| 2025-01-07 | 39.31 | $38.92 | 55979 |
| 2025-01-06 | 39.35 | $39.49 | 70996 |
| 2025-01-03 | 39.34 | $39.14 | 54152 |
| 2025-01-02 | 39.36 | $38.52 | 52991 |
| 2024-12-31 | 39.45 | $38.58 | 37025 |
| 2024-12-30 | 39.54 | $38.79 | 42221 |
| 2024-12-27 | 39.62 | $39.18 | 30625 |
| 2024-12-26 | 39.66 | $39.77 | 29635 |
| 2024-12-24 | 39.65 | $39.78 | 19814 |
| 2024-12-23 | 39.64 | $39.42 | 56519 |
| 2024-12-20 | 39.66 | $39.19 | 79600 |
| 2024-12-19 | 39.71 | $38.70 | 76128 |
| 2024-12-18 | 39.82 | $38.68 | 99800 |
| 2024-12-17 | 39.94 | $39.90 | 44487 |
| 2024-12-16 | 39.94 | $40.06 | 65751 |
| 2024-12-13 | 39.93 | $40.01 | 49709 |
| 2024-12-12 | 39.92 | $40.31 | 36872 |
| 2024-12-11 | 39.88 | $40.54 | 46000 |
| 2024-12-10 | 39.81 | $40.08 | 42913 |
| 2024-12-09 | 39.78 | $40.24 | 60678 |
| 2024-12-06 | 39.73 | $40.63 | 82600 |
| 2024-12-05 | 39.64 | $40.63 | 62316 |
| 2024-12-04 | 39.53 | $40.73 | 69727 |
| 2024-12-03 | 39.41 | $40.15 | 58967 |
| 2024-12-02 | 39.33 | $40.07 | 76067 |
| 2024-11-29 | 39.25 | $39.95 | 22335 |
| 2024-11-27 | 39.18 | $39.64 | 41900 |
| 2024-11-26 | 39.13 | $39.92 | 35101 |
| 2024-11-25 | 39.05 | $39.69 | 55284 |
| 2024-11-22 | 38.98 | $39.61 | 45847 |
| 2024-11-21 | 38.91 | $39.54 | 62332 |
| 2024-11-20 | 38.84 | $39.20 | 53283 |
| 2024-11-19 | 38.81 | $39.17 | 44660 |
| 2024-11-18 | 38.77 | $38.83 | 90003 |
| 2024-11-15 | 38.76 | $38.75 | 96100 |
| 2024-11-14 | 38.76 | $39.51 | 45365 |
| 2024-11-13 | 38.69 | $39.67 | 42683 |
| 2024-11-12 | 38.58 | $39.70 | 66485 |
| 2024-11-11 | 38.46 | $39.76 | 85800 |
| 2024-11-08 | 38.33 | $39.64 | 76797 |
| 2024-11-07 | 38.19 | $39.56 | 92100 |
| 2024-11-06 | 38.05 | $39.22 | 90433 |
| 2024-11-05 | 37.92 | $38.20 | 71037 |
| 2024-11-04 | 37.89 | $37.72 | 52220 |
| 2024-11-01 | 37.91 | $37.75 | 34040 |
| 2024-10-31 | 37.93 | $37.45 | 51100 |
| 2024-10-30 | 37.98 | $38.26 | 64918 |
| 2024-10-29 | 37.95 | $38.40 | 32842 |
| 2024-10-28 | 37.90 | $38.26 | 39569 |
| 2024-10-25 | 37.86 | $38.09 | 37048 |
| 2024-10-24 | 37.84 | $38.22 | 57614 |
| 2024-10-23 | 37.80 | $38.10 | 52610 |
| 2024-10-22 | 37.77 | $38.51 | 37168 |
| 2024-10-21 | 37.69 | $38.41 | 47643 |
| 2024-10-18 | 37.61 | $38.47 | 45100 |
| 2024-10-17 | 37.52 | $38.25 | 46023 |
| 2024-10-16 | 37.45 | $38.23 | 35500 |
| 2024-10-15 | 37.37 | $38.00 | 43879 |
| 2024-10-14 | 37.30 | $38.42 | 53631 |
| 2024-10-11 | 37.18 | $38.07 | 36863 |
| 2024-10-10 | 37.09 | $37.82 | 26718 |
| 2024-10-09 | 37.01 | $37.82 | 42449 |
| 2024-10-08 | 36.93 | $37.57 | 33887 |
| 2024-10-07 | 36.86 | $37.12 | 35375 |
| 2024-10-04 | 36.83 | $37.39 | 25827 |
| 2024-10-03 | 36.77 | $37.00 | 32604 |
| 2024-10-02 | 36.75 | $36.99 | 31789 |
| 2024-10-01 | 36.72 | $36.86 | 38957 |
| 2024-09-30 | 36.71 | $37.40 | 45629 |
| 2024-09-27 | 36.63 | $37.28 | 38400 |
| 2024-09-26 | 36.57 | $37.48 | 65100 |
| 2024-09-25 | 36.47 | $37.27 | 33700 |
| 2024-09-24 | 36.39 | $37.19 | 36421 |
| 2024-09-23 | 36.30 | $37.10 | 126400 |
| 2024-09-20 | 36.22 | $37.08 | 33200 |
| 2024-09-19 | 36.13 | $37.17 | 127600 |
| 2024-09-18 | 36.02 | $36.31 | 25900 |
| 2024-09-17 | 35.98 | $36.58 | 71519 |
| 2024-09-16 | 35.92 | $36.56 | 28300 |
| 2024-09-13 | 35.85 | $36.46 | 79000 |
| 2024-09-12 | 35.79 | $36.24 | 68600 |
| 2024-09-11 | 35.74 | $35.86 | 46000 |
| 2024-09-10 | 35.73 | $35.20 | 33000 |
| 2024-09-09 | 35.79 | $35.08 | 23400 |
| 2024-09-06 | 35.86 | $34.71 | 71400 |
| 2024-09-05 | 35.98 | $35.35 | 45015 |
| 2024-09-04 | 36.05 | $35.48 | 46700 |
| 2024-09-03 | 36.11 | $35.60 | 133700 |
| 2024-08-30 | 36.16 | $36.68 | 27500 |
| 2024-08-29 | 36.11 | $36.29 | 55800 |
| 2024-08-28 | 36.09 | $36.47 | 44400 |
| 2024-08-27 | 36.05 | $36.84 | 31417 |
| 2024-08-26 | 35.96 | $36.79 | 46700 |
| 2024-08-23 | 35.88 | $36.86 | 43300 |
| 2024-08-22 | 35.77 | $36.41 | 35800 |
| 2024-08-21 | 35.71 | $36.82 | 48600 |
| 2024-08-20 | 35.59 | $36.68 | 62400 |
| 2024-08-19 | 35.48 | $36.74 | 72600 |
| 2024-08-16 | 35.34 | $36.32 | 74100 |
| 2024-08-15 | 35.24 | $36.25 | 100100 |
| 2024-08-14 | 35.13 | $35.55 | 41800 |
| 2024-08-13 | 35.09 | $35.37 | 52200 |
| 2024-08-12 | 35.06 | $34.57 | 34600 |
| 2024-08-09 | 35.11 | $34.53 | 35800 |
| 2024-08-08 | 35.17 | $34.34 | 45700 |
| 2024-08-07 | 35.26 | $33.43 | 89700 |
| 2024-08-06 | 35.45 | $33.74 | 71300 |
| 2024-08-05 | 35.63 | $33.29 | 214300 |
| 2024-08-02 | 35.88 | $34.41 | 132100 |
| 2024-08-01 | 36.04 | $35.24 | 77800 |
| 2024-07-31 | 36.12 | $35.94 | 64800 |
| 2024-07-30 | 36.14 | $35.23 | 64800 |
| 2024-07-29 | 36.24 | $35.63 | 57600 |
| 2024-07-26 | 36.30 | $35.66 | 25200 |
| 2024-07-25 | 36.37 | $35.26 | 92700 |
| 2024-07-24 | 36.48 | $35.53 | 71600 |
| 2024-07-23 | 36.58 | $36.43 | 68400 |
| 2024-07-22 | 36.60 | $36.43 | 71800 |
| 2024-07-19 | 36.62 | $36.08 | 76500 |
| 2024-07-18 | 36.67 | $36.40 | 115700 |
| 2024-07-17 | 36.70 | $36.69 | 153800 |
| 2024-07-16 | 36.70 | $37.34 | 112500 |
| 2024-07-15 | 36.64 | $37.23 | 168000 |
| 2024-07-12 | 36.57 | $37.21 | 124700 |
| 2024-07-11 | 36.51 | $36.96 | 183900 |
| 2024-07-10 | 36.46 | $37.43 | 118500 |
| 2024-07-09 | 36.36 | $37.07 | 140500 |
| 2024-07-08 | 36.28 | $37.05 | 134000 |
| 2024-07-05 | 36.20 | $36.96 | 195800 |
| 2024-07-03 | 36.12 | $36.86 | 67800 |
| 2024-07-02 | 36.04 | $36.55 | 65600 |
| 2024-07-01 | 35.99 | $36.45 | 81000 |
| 2024-06-28 | 35.94 | $36.40 | 54700 |
| 2024-06-27 | 35.89 | $36.45 | 84700 |
| 2024-06-26 | 35.83 | $36.39 | 65100 |
| 2024-06-25 | 35.77 | $36.33 | 94400 |
| 2024-06-24 | 35.72 | $36.09 | 110000 |
| 2024-06-21 | 35.68 | $36.49 | 66000 |
| 2024-06-20 | 35.59 | $36.40 | 158300 |
| 2024-06-18 | 35.50 | $36.57 | 79700 |
| 2024-06-17 | 35.39 | $36.43 | 80600 |
| 2024-06-14 | 35.28 | $36.09 | 74100 |
| 2024-06-13 | 35.20 | $36.12 | 95400 |
| 2024-06-12 | 35.10 | $36.08 | 89800 |
| 2024-06-11 | 35.00 | $35.70 | 75300 |
| 2024-06-10 | 34.92 | $35.66 | 97300 |
| 2024-06-07 | 34.85 | $35.47 | 104200 |
| 2024-06-06 | 34.78 | $35.53 | 162700 |
| 2024-06-05 | 34.70 | $35.56 | 44400 |
| 2024-06-04 | 34.61 | $34.97 | 60200 |
| 2024-06-03 | 34.58 | $34.94 | 105400 |
| 2024-05-31 | 34.54 | $34.79 | 37800 |
| 2024-05-30 | 34.51 | $34.56 | 67700 |
| 2024-05-29 | 34.50 | $35.22 | 44600 |
| 2024-05-28 | 34.43 | $35.35 | 57200 |
| 2024-05-24 | 34.33 | $35.12 | 52000 |
| 2024-05-23 | 34.25 | $34.83 | 70500 |
| 2024-05-22 | 34.19 | $34.74 | 36100 |
| 2024-05-21 | 34.13 | $34.98 | 33800 |
| 2024-05-20 | 34.04 | $34.88 | 45400 |
| 2024-05-17 | 33.95 | $34.70 | 44100 |
| 2024-05-16 | 33.87 | $34.71 | 57000 |
| 2024-05-15 | 33.79 | $34.84 | 45400 |
| 2024-05-14 | 33.68 | $34.38 | 39200 |
| 2024-05-13 | 33.60 | $34.12 | 47100 |
| 2024-05-10 | 33.55 | $34.15 | 41300 |
| 2024-05-09 | 33.48 | $34.01 | 29824 |
| 2024-05-08 | 33.43 | $34.00 | 32400 |
| 2024-05-07 | 33.37 | $34.02 | 23300 |
| 2024-05-06 | 33.30 | $34.07 | 43300 |
| 2024-05-03 | 33.22 | $33.54 | 33831 |
| 2024-05-02 | 33.18 | $33.16 | 24600 |
| 2024-05-01 | 33.19 | $32.72 | 25500 |
| 2024-04-30 | 33.23 | $32.87 | 34800 |
| 2024-04-29 | 33.27 | $33.44 | 35300 |
| 2024-04-26 | 33.26 | $33.34 | 40202 |
| 2024-04-25 | 33.25 | $32.84 | 16800 |
| 2024-04-24 | 33.29 | $32.94 | 24234 |
| 2024-04-23 | 33.33 | $33.02 | 37616 |
| 2024-04-22 | 33.36 | $32.47 | 47500 |
| 2024-04-19 | 33.45 | $32.08 | 33000 |
| 2024-04-18 | 33.60 | $32.67 | 34000 |
| 2024-04-17 | 33.69 | $32.84 | 29200 |
| 2024-04-16 | 33.78 | $33.02 | 55200 |
| 2024-04-15 | 33.86 | $33.03 | 55600 |
| 2024-04-12 | 33.95 | $33.69 | 44800 |
| 2024-04-11 | 33.98 | $34.15 | 34700 |
| 2024-04-10 | 33.96 | $33.86 | 71000 |
| 2024-04-09 | 33.97 | $33.96 | 43815 |
| 2024-04-08 | 33.97 | $34.11 | 49000 |
| 2024-04-05 | 33.96 | $34.11 | 54900 |
| 2024-04-04 | 33.94 | $33.70 | 46600 |
| 2024-04-03 | 33.97 | $34.25 | 42800 |
| 2024-04-02 | 33.94 | $34.20 | 53900 |
| 2024-04-01 | 33.91 | $34.46 | 100500 |
| 2024-03-28 | 33.85 | $34.44 | 54400 |
| 2024-03-27 | 33.79 | $34.43 | 52500 |
| 2024-03-26 | 33.73 | $34.31 | 72200 |
| 2024-03-25 | 33.66 | $34.41 | 110600 |
| 2024-03-22 | 33.59 | $34.47 | 75900 |
| 2024-03-21 | 33.49 | $34.41 | 56200 |
| 2024-03-20 | 33.40 | $34.23 | 49500 |
| 2024-03-19 | 33.31 | $33.87 | 47400 |
| 2024-03-18 | 33.25 | $33.70 | 77900 |
| 2024-03-15 | 33.20 | $33.46 | 37600 |
| 2024-03-14 | 33.17 | $33.75 | 50000 |
| 2024-03-13 | 33.11 | $33.80 | 39100 |
| 2024-03-12 | 33.04 | $33.95 | 52400 |
| 2024-03-11 | 32.95 | $33.42 | 69500 |
| 2024-03-08 | 32.90 | $33.53 | 80700 |
| 2024-03-07 | 32.83 | $33.78 | 83600 |
| 2024-03-06 | 32.73 | $33.34 | 90300 |
| 2024-03-05 | 32.66 | $33.10 | 92900 |
| 2024-03-04 | 32.62 | $33.51 | 120700 |
| 2024-03-01 | 32.52 | $33.47 | 132000 |
| 2024-02-29 | 32.42 | $33.15 | 130600 |
| 2024-02-28 | 32.35 | $32.91 | 50300 |
| 2024-02-27 | 32.29 | $32.93 | 48100 |
| 2024-02-26 | 32.22 | $32.91 | 44200 |
| 2024-02-23 | 32.15 | $32.92 | 22100 |
| 2024-02-22 | 32.07 | $32.79 | 28517 |
| 2024-02-21 | 31.99 | $32.08 | 30800 |
| 2024-02-20 | 31.98 | $32.24 | 32000 |
| 2024-02-16 | 31.96 | $32.52 | 22300 |
| 2024-02-15 | 31.90 | $32.60 | 16100 |
| 2024-02-14 | 31.82 | $32.44 | 21200 |
| 2024-02-13 | 31.76 | $32.10 | 33700 |
| 2024-02-12 | 31.72 | $32.66 | 53500 |
| 2024-02-09 | 31.62 | $32.72 | 24600 |
| 2024-02-08 | 31.51 | $32.44 | 13000 |
| 2024-02-07 | 31.41 | $32.26 | 23200 |
| 2024-02-06 | 31.32 | $32.00 | 15400 |
| 2024-02-05 | 31.25 | $31.96 | 30304 |
| 2024-02-02 | 31.17 | $32.05 | 21100 |
| 2024-02-01 | 31.08 | $31.69 | 17500 |
| 2024-01-31 | 31.02 | $31.25 | 10501 |
| 2024-01-30 | 30.99 | $31.81 | 14100 |
| 2024-01-29 | 30.91 | $31.91 | 19400 |
| 2024-01-26 | 30.80 | $31.51 | 13633 |
| 2024-01-25 | 30.72 | $31.57 | 23600 |
| 2024-01-24 | 30.64 | $31.41 | 18600 |
| 2024-01-23 | 30.55 | $31.35 | 11714 |
| 2024-01-22 | 30.47 | $31.29 | 20600 |
| 2024-01-19 | 30.38 | $31.07 | 27500 |
| 2024-01-18 | 30.31 | $30.68 | 7900 |
| 2024-01-17 | 30.27 | $30.47 | 8922 |
| 2024-01-16 | 30.25 | $30.59 | 10400 |
| 2024-01-12 | 30.22 | $30.73 | 12100 |
| 2024-01-11 | 30.16 | $30.67 | 11030 |
| 2024-01-10 | 30.11 | $30.67 | 14600 |
| 2024-01-09 | 30.05 | $30.35 | 8800 |
| 2024-01-08 | 30.02 | $30.36 | 12800 |
| 2024-01-05 | 29.98 | $29.81 | 7100 |
| 2024-01-04 | 30.00 | $29.76 | 7300 |
| 2024-01-03 | 30.03 | $29.82 | 8837 |
| 2024-01-02 | 30.05 | $30.17 | 12500 |
| 2023-12-29 | 30.04 | $30.48 | 5300 |
| 2023-12-28 | 29.99 | $30.52 | 16500 |
| 2023-12-27 | 29.93 | $30.57 | 34500 |
| 2023-12-26 | 29.87 | $30.50 | 11401 |
| 2023-12-22 | 29.80 | $30.39 | 13800 |
| 2023-12-21 | 29.74 | $30.26 | 2700 |
| 2023-12-20 | 29.68 | $29.96 | 9504 |
| 2023-12-19 | 29.65 | $30.52 | 69100 |
| 2023-12-18 | 29.56 | $30.99 | 8400 |
| 2023-12-15 | 29.41 | $30.39 | 6716 |
| 2023-12-14 | 29.31 | $30.30 | 4212 |
| 2023-12-13 | 29.21 | $30.16 | 10700 |
| 2023-12-12 | 29.10 | $29.81 | 2300 |
| 2023-12-11 | 29.03 | $29.68 | 7600 |
| 2023-12-08 | 28.96 | $29.66 | 2215 |
| 2023-12-07 | 28.89 | $29.49 | 1100 |
| 2023-12-06 | 28.83 | $29.22 | 5325 |
| 2023-12-05 | 28.78 | $29.36 | 3718 |
| 2023-12-04 | 28.72 | $29.35 | 1500 |
| 2023-12-01 | 28.66 | $29.59 | 4600 |
| 2023-11-30 | 28.56 | $29.36 | 2600 |
| 2023-11-29 | 28.47 | $29.18 | 2302 |
| 2023-11-28 | 28.40 | $29.10 | 2533 |
| 2023-11-27 | 28.33 | $29.09 | 3700 |
| 2023-11-24 | 28.25 | $29.10 | 2718 |
| 2023-11-22 | 28.16 | $29.10 | 1736 |
| 2023-11-21 | 28.06 | $28.98 | 4328 |
| 2023-11-20 | 27.96 | $29.08 | 4700 |
| 2023-11-17 | 27.84 | $28.84 | 2900 |
| 2023-11-16 | 27.74 | $28.81 | 1200 |
| 2023-11-15 | 27.62 | $28.78 | 2437 |
| 2023-11-14 | 27.50 | $28.70 | 3600 |
| 2023-11-13 | 27.38 | $28.15 | 3218 |
| 2023-11-10 | 27.29 | $28.15 | 1427 |
| 2023-11-09 | 27.20 | $27.71 | 5821 |
| 2023-11-08 | 27.15 | $27.87 | 800 |
| 2023-11-07 | 27.08 | $27.85 | 3726 |
| 2023-11-06 | 26.99 | $27.66 | 3200 |
| 2023-11-03 | 26.92 | $27.63 | 800 |
| 2023-11-02 | 26.85 | $27.31 | 1940 |
| 2023-11-01 | 26.80 | $26.80 | 2400 |
| 2023-10-31 | 26.80 | $26.51 | 741 |
| 2023-10-30 | 26.83 | $26.38 | 2539 |
| 2023-10-27 | 26.88 | $25.99 | 1200 |
| 2023-10-26 | 26.97 | $26.00 | 2200 |
| 2023-10-25 | 27.08 | $26.32 | 1906 |
| 2023-10-24 | 27.15 | $26.82 | 922 |
| 2023-10-23 | 27.19 | $26.60 | 1215 |
| 2023-10-20 | 27.25 | $26.60 | 2321 |
| 2023-10-19 | 27.32 | $27.01 | 1900 |
| 2023-10-18 | 27.35 | $27.13 | 3221 |
| 2023-10-17 | 27.38 | $27.57 | 1213 |
| 2023-10-16 | 27.36 | $27.60 | 3148 |
| 2023-10-13 | 27.33 | $27.23 | 401 |
| 2023-10-12 | 27.34 | $27.47 | 600 |
| 2023-10-11 | 27.33 | $27.65 | 2830 |
| 2023-10-10 | 27.29 | $27.47 | 1411 |
| 2023-10-09 | 27.28 | $27.32 | 1830 |
| 2023-10-06 | 27.27 | $27.21 | 2300 |
| 2023-10-05 | 27.28 | $26.83 | 3325 |
| 2023-10-04 | 27.32 | $26.89 | 1400 |
| 2023-10-03 | 27.37 | $26.57 | 3049 |
| 2023-10-02 | 27.45 | $27.04 | 16603 |
| 2023-09-29 | 27.50 | $26.95 | 2200 |
| 2023-09-28 | 27.56 | $26.95 | 1000 |
| 2023-09-27 | 27.62 | $26.76 | 5507 |
| 2023-09-26 | 27.71 | $26.73 | 6000 |
| 2023-09-25 | 27.81 | $27.16 | 4001 |
| 2023-09-22 | 27.88 | $27.08 | 2400 |
| 2023-09-21 | 27.97 | $27.16 | 1900 |
| 2023-09-20 | 28.05 | $27.69 | 1500 |
| 2023-09-19 | 28.09 | $27.92 | 1348 |
| 2023-09-18 | 28.11 | $28.01 | 2500 |
| 2023-09-15 | 28.12 | $28.00 | 1900 |
| 2023-09-14 | 28.13 | $28.38 | 3000 |
| 2023-09-13 | 28.10 | $28.16 | 7402 |
| 2023-09-12 | 28.10 | $28.15 | 2500 |
| 2023-09-11 | 28.09 | $28.30 | 2000 |
| 2023-09-08 | 28.07 | $28.09 | 2200 |
| 2023-09-07 | 28.07 | $28.08 | 2600 |
| 2023-09-06 | 28.06 | $28.15 | 3100 |
| 2023-09-05 | 28.05 | $28.38 | 3348 |
| 2023-09-01 | 28.02 | $28.49 | 1200 |
| 2023-08-31 | 27.97 | $28.47 | 2200 |
| 2023-08-30 | 27.92 | $28.34 | 4325 |
| 2023-08-29 | 27.87 | $28.19 | 3522 |
| 2023-08-28 | 27.84 | $27.78 | 1600 |
| 2023-08-25 | 27.85 | $27.65 | 1900 |
| 2023-08-24 | 27.87 | $27.41 | 1200 |
| 2023-08-23 | 27.92 | $27.89 | 3300 |
| 2023-08-22 | 27.92 | $27.55 | 5500 |
| 2023-08-21 | 27.96 | $27.64 | 1000 |
| 2023-08-18 | 27.99 | $27.36 | 1900 |
| 2023-08-17 | 28.06 | $27.39 | 4533 |
| 2023-08-16 | 28.13 | $27.64 | 2640 |
| 2023-08-15 | 28.18 | $27.83 | 2600 |
| 2023-08-14 | 28.22 | $28.11 | 2600 |
| 2023-08-11 | 28.23 | $27.90 | 1800 |
| 2023-08-10 | 28.26 | $27.99 | 1316 |
| 2023-08-09 | 28.29 | $27.95 | 9714 |
| 2023-08-08 | 28.33 | $28.20 | 6300 |
| 2023-08-07 | 28.34 | $28.49 | 1801 |
| 2023-08-04 | 28.33 | $28.17 | 6500 |
| 2023-08-03 | 28.34 | $28.22 | 3513 |
| 2023-08-02 | 28.35 | $28.34 | 6007 |
| 2023-08-01 | 28.36 | $28.81 | 3400 |
| 2023-07-31 | 28.31 | $28.87 | 5418 |
| 2023-07-28 | 28.25 | $28.78 | 2500 |
| 2023-07-27 | 28.19 | $28.44 | 4700 |
| 2023-07-26 | 28.17 | $28.57 | 4700 |
| 2023-07-25 | 28.12 | $28.59 | 5700 |
| 2023-07-24 | 28.08 | $28.46 | 7000 |
| 2023-07-21 | 28.04 | $28.42 | 2500 |
| 2023-07-20 | 28.00 | $28.47 | 3500 |
| 2023-07-19 | 27.94 | $28.94 | 6100 |
| 2023-07-18 | 27.84 | $28.82 | 3837 |
| 2023-07-17 | 27.74 | $28.57 | 5900 |
| 2023-07-14 | 27.65 | $28.44 | 5000 |
| 2023-07-13 | 27.57 | $28.53 | 4000 |
| 2023-07-12 | 27.46 | $28.12 | 5210 |
| 2023-07-11 | 27.40 | $27.79 | 2800 |
| 2023-07-10 | 27.35 | $27.52 | 4028 |
| 2023-07-07 | 27.34 | $27.56 | 3619 |
| 2023-07-06 | 27.31 | $27.60 | 4600 |
| 2023-07-05 | 27.28 | $27.80 | 5500 |
| 2023-07-03 | 27.23 | $27.86 | 2600 |
| 2023-06-30 | 27.16 | $27.83 | 4000 |
| 2023-06-29 | 27.09 | $27.45 | 2321 |
| 2023-06-28 | 27.05 | $27.38 | 1900 |
| 2023-06-27 | 27.02 | $27.41 | 8000 |
| 2023-06-26 | 26.98 | $27.04 | 4003 |
| 2023-06-23 | 26.97 | $27.26 | 12900 |
| 2023-06-22 | 26.94 | $27.48 | 3322 |
| 2023-06-21 | 26.89 | $27.30 | 9200 |
| 2023-06-20 | 26.84 | $27.62 | 6225 |
| 2023-06-16 | 26.76 | $27.64 | 14028 |
| 2023-06-15 | 26.67 | $27.79 | 5412 |
| 2023-06-14 | 26.55 | $27.43 | 11915 |
| 2023-06-13 | 26.46 | $27.38 | 15500 |
| 2023-06-12 | 26.36 | $27.19 | 32100 |
| 2023-06-09 | 26.27 | $26.85 | 6100 |
| 2023-06-08 | 26.21 | $26.87 | 3000 |
| 2023-06-07 | 26.14 | $26.64 | 3300 |
| 2023-06-06 | 26.09 | $26.96 | 1516 |
| 2023-06-05 | 26.00 | $26.79 | 2112 |
| 2023-06-02 | 25.91 | $26.85 | 1400 |
| 2023-06-01 | 25.82 | $26.47 | 3600 |
| 2023-05-31 | 25.75 | $26.27 | 1548 |
| 2023-05-30 | 25.69 | $26.47 | 4200 |
| 2023-05-26 | 25.61 | $26.42 | 942 |
| 2023-05-25 | 25.52 | $25.96 | 1216 |
| 2023-05-24 | 25.48 | $25.56 | 1100 |
| 2023-05-23 | 25.47 | $25.73 | 1100 |
| 2023-05-22 | 25.44 | $26.03 | 700 |
| 2023-05-19 | 25.38 | $25.96 | 2842 |
| 2023-05-18 | 25.32 | $26.11 | 1703 |
| 2023-05-17 | 25.24 | $25.75 | 1009 |
| 2023-05-16 | 25.18 | $25.38 | 2800 |
| 2023-05-15 | 25.16 | $25.41 | 2500 |
| 2023-05-12 | 25.14 | $25.27 | 2400 |
| 2023-05-11 | 25.12 | $25.35 | 1300 |
| 2023-05-10 | 25.10 | $25.39 | 1234 |
| 2023-05-09 | 25.07 | $25.22 | 1200 |
| 2023-05-08 | 25.05 | $25.30 | 1530 |
| 2023-05-05 | 25.03 | $25.22 | 3300 |
| 2023-05-04 | 25.01 | $24.73 | 1338 |
| 2023-05-03 | 25.03 | $24.93 | 1304 |
| 2023-05-02 | 25.05 | $25.07 | 3400 |
| 2023-05-01 | 25.04 | $25.36 | 2100 |
| 2023-04-28 | 25.01 | $25.35 | 1716 |
| 2023-04-27 | 24.97 | $25.19 | 3500 |
| 2023-04-26 | 24.95 | $24.72 | 900 |
| 2023-04-25 | 24.98 | $24.74 | 4000 |
| 2023-04-24 | 25.00 | $25.20 | 2200 |
| 2023-04-21 | 24.98 | $25.23 | 500 |
| 2023-04-20 | 24.95 | $25.17 | 1600 |
| 2023-04-19 | 24.93 | $25.32 | 1200 |
| 2023-04-18 | 24.89 | $25.33 | 3828 |
| 2023-04-17 | 24.84 | $25.27 | 2800 |
| 2023-04-14 | 24.80 | $25.18 | 1335 |
| 2023-04-13 | 24.76 | $25.22 | 1600 |
| 2023-04-12 | 24.71 | $24.83 | 2200 |
| 2023-04-11 | 24.69 | $24.99 | 3600 |
| 2023-04-10 | 24.66 | $25.02 | 2000 |
| 2023-04-06 | 24.63 | $25.00 | 1528 |
| 2023-04-05 | 24.59 | $24.88 | 1445 |
| 2023-04-04 | 24.56 | $25.07 | 2700 |
| 2023-04-03 | 24.50 | $25.25 | 2700 |
| 2023-03-31 | 24.42 | $25.21 | 3500 |
| 2023-03-30 | 24.34 | $24.85 | 3635 |
| 2023-03-29 | 24.29 | $24.68 | 5000 |
| 2023-03-28 | 24.25 | $24.28 | 1106 |
| 2023-03-27 | 24.24 | $24.35 | 3100 |
| 2023-03-24 | 24.23 | $24.30 | 2900 |
| 2023-03-23 | 24.22 | $24.31 | 1200 |
| 2023-03-22 | 24.21 | $24.24 | 2600 |
| 2023-03-21 | 24.21 | $24.56 | 1921 |
| 2023-03-20 | 24.17 | $24.03 | 2000 |
| 2023-03-17 | 24.19 | $24.03 | 1725 |
| 2023-03-16 | 24.21 | $24.26 | 3100 |
| 2023-03-15 | 24.20 | $23.59 | 2238 |
| 2023-03-14 | 24.26 | $23.81 | 4100 |
| 2023-03-13 | 24.31 | $23.38 | 8122 |
| 2023-03-10 | 24.41 | $23.39 | 6200 |
| 2023-03-09 | 24.52 | $23.91 | 4600 |
| 2023-03-08 | 24.58 | $24.40 | 4000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.15
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.02
Average
36.83
Maximum
50.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.15 | $49.54 | 20495 |
| 2026-07-17 | 50.19 | $49.55 | 12313 |
| 2026-07-16 | 50.24 | $50.34 | 12288 |
| 2026-07-15 | 50.21 | $50.66 | 16624 |
| 2026-07-14 | 50.15 | $50.48 | 15471 |
| 2026-07-13 | 50.09 | $50.04 | 17566 |
| 2026-07-10 | 50.08 | $50.61 | 14500 |
| 2026-07-09 | 50.00 | $50.50 | 17951 |
| 2026-07-08 | 49.92 | $50.06 | 17456 |
| 2026-07-07 | 49.88 | $50.17 | 19566 |
| 2026-07-06 | 49.82 | $50.67 | 14686 |
| 2026-07-02 | 49.71 | $50.12 | 13815 |
| 2026-07-01 | 49.65 | $50.33 | 13283 |
| 2026-06-30 | 49.57 | $50.61 | 34492 |
| 2026-06-29 | 49.47 | $50.23 | 18495 |
| 2026-06-26 | 49.40 | $49.50 | 17155 |
| 2026-06-25 | 49.40 | $49.31 | 11721 |
| 2026-06-24 | 49.42 | $48.99 | 18032 |
| 2026-06-23 | 49.47 | $48.92 | 15000 |
| 2026-06-22 | 49.53 | $49.71 | 29118 |
| 2026-06-18 | 49.51 | $49.94 | 22256 |
| 2026-06-17 | 49.46 | $49.47 | 19800 |
| 2026-06-16 | 49.45 | $50.00 | 21691 |
| 2026-06-15 | 49.38 | $50.30 | 32945 |
| 2026-06-12 | 49.27 | $49.26 | 34854 |
| 2026-06-11 | 49.26 | $49.11 | 17995 |
| 2026-06-10 | 49.27 | $48.02 | 21571 |
| 2026-06-09 | 49.37 | $48.68 | 34458 |
| 2026-06-08 | 49.42 | $48.94 | 42250 |
| 2026-06-05 | 49.43 | $48.57 | 38577 |
| 2026-06-04 | 49.48 | $50.23 | 25074 |
| 2026-06-03 | 49.36 | $49.97 | 21905 |
| 2026-06-02 | 49.25 | $50.49 | 39871 |
| 2026-06-01 | 49.08 | $50.64 | 22524 |
| 2026-05-29 | 48.88 | $50.12 | 20768 |
| 2026-05-28 | 48.71 | $49.71 | 14351 |
| 2026-05-27 | 48.56 | $49.38 | 23300 |
| 2026-05-26 | 48.44 | $49.24 | 27257 |
| 2026-05-22 | 48.31 | $48.92 | 17600 |
| 2026-05-21 | 48.21 | $48.85 | 16207 |
| 2026-05-20 | 48.11 | $48.58 | 15700 |
| 2026-05-19 | 48.02 | $47.97 | 12452 |
| 2026-05-18 | 47.98 | $48.42 | 22604 |
| 2026-05-15 | 47.89 | $48.48 | 24195 |
| 2026-05-14 | 47.78 | $49.12 | 37157 |
| 2026-05-13 | 47.60 | $48.56 | 20630 |
| 2026-05-12 | 47.46 | $48.10 | 14321 |
| 2026-05-11 | 47.36 | $48.22 | 25578 |
| 2026-05-08 | 47.22 | $48.22 | 20408 |
| 2026-05-07 | 47.07 | $48.16 | 18015 |
| 2026-05-06 | 46.91 | $48.29 | 24177 |
| 2026-05-05 | 46.71 | $47.46 | 24821 |
| 2026-05-04 | 46.57 | $47.08 | 20437 |
| 2026-05-01 | 46.45 | $47.24 | 26800 |
| 2026-04-30 | 46.30 | $47.05 | 16104 |
| 2026-04-29 | 46.13 | $46.53 | 15809 |
| 2026-04-28 | 46.00 | $46.66 | 22735 |
| 2026-04-27 | 45.83 | $47.10 | 19901 |
| 2026-04-24 | 45.59 | $46.99 | 68028 |
| 2026-04-23 | 45.33 | $46.50 | 12627 |
| 2026-04-22 | 45.10 | $46.94 | 16467 |
| 2026-04-21 | 44.81 | $46.20 | 22600 |
| 2026-04-20 | 44.57 | $46.49 | 23400 |
| 2026-04-17 | 44.29 | $46.55 | 24100 |
| 2026-04-16 | 43.98 | $46.04 | 19020 |
| 2026-04-15 | 43.71 | $46.09 | 21127 |
| 2026-04-14 | 43.43 | $45.68 | 17987 |
| 2026-04-13 | 43.17 | $45.08 | 24526 |
| 2026-04-10 | 42.97 | $44.38 | 12600 |
| 2026-04-09 | 42.82 | $44.53 | 18439 |
| 2026-04-08 | 42.66 | $44.16 | 26760 |
| 2026-04-07 | 42.54 | $43.02 | 11848 |
| 2026-04-06 | 42.53 | $42.87 | 13800 |
| 2026-04-02 | 42.54 | $42.69 | 16407 |
| 2026-04-01 | 42.57 | $42.59 | 15442 |
| 2026-03-31 | 42.63 | $42.20 | 26563 |
| 2026-03-30 | 42.73 | $40.93 | 25300 |
| 2026-03-27 | 42.97 | $41.04 | 20744 |
| 2026-03-26 | 43.22 | $41.86 | 15748 |
| 2026-03-25 | 43.41 | $42.75 | 8715 |
| 2026-03-24 | 43.52 | $42.51 | 14033 |
| 2026-03-23 | 43.67 | $42.92 | 27877 |
| 2026-03-20 | 43.78 | $42.38 | 18418 |
| 2026-03-19 | 43.96 | $43.10 | 34803 |
| 2026-03-18 | 44.07 | $43.27 | 15900 |
| 2026-03-17 | 44.18 | $43.88 | 12500 |
| 2026-03-16 | 44.23 | $43.81 | 36385 |
| 2026-03-13 | 44.29 | $43.37 | 30418 |
| 2026-03-12 | 44.40 | $43.55 | 17425 |
| 2026-03-11 | 44.50 | $44.14 | 16640 |
| 2026-03-10 | 44.55 | $44.26 | 16200 |
| 2026-03-09 | 44.59 | $44.32 | 40601 |
| 2026-03-06 | 44.63 | $43.83 | 22622 |
| 2026-03-05 | 44.72 | $44.48 | 15600 |
| 2026-03-04 | 44.74 | $44.75 | 10400 |
| 2026-03-03 | 44.75 | $44.35 | 18605 |
| 2026-03-02 | 44.80 | $44.78 | 32514 |
| 2026-02-27 | 44.81 | $44.72 | 25517 |
| 2026-02-26 | 44.84 | $44.98 | 15100 |
| 2026-02-25 | 44.85 | $45.17 | 26619 |
| 2026-02-24 | 44.85 | $44.68 | 35075 |
| 2026-02-23 | 44.90 | $44.33 | 20005 |
| 2026-02-20 | 45.00 | $44.94 | 37277 |
| 2026-02-19 | 45.04 | $44.71 | 16016 |
| 2026-02-18 | 45.11 | $44.79 | 17205 |
| 2026-02-17 | 45.18 | $44.41 | 31349 |
| 2026-02-13 | 45.29 | $44.49 | 24113 |
| 2026-02-12 | 45.40 | $44.52 | 22583 |
| 2026-02-11 | 45.51 | $45.11 | 25225 |
| 2026-02-10 | 45.58 | $45.23 | 15441 |
| 2026-02-09 | 45.64 | $45.34 | 33300 |
| 2026-02-06 | 45.69 | $45.14 | 30406 |
| 2026-02-05 | 45.77 | $44.25 | 34949 |
| 2026-02-04 | 45.94 | $44.83 | 29990 |
| 2026-02-03 | 46.07 | $45.19 | 54901 |
| 2026-02-02 | 46.17 | $46.02 | 31826 |
| 2026-01-30 | 46.18 | $45.81 | 28721 |
| 2026-01-29 | 46.22 | $46.12 | 49124 |
| 2026-01-28 | 46.22 | $46.59 | 30796 |
| 2026-01-27 | 46.18 | $46.62 | 33893 |
| 2026-01-26 | 46.13 | $46.43 | 44304 |
| 2026-01-23 | 46.10 | $46.16 | 32183 |
| 2026-01-22 | 46.09 | $46.10 | 20437 |
| 2026-01-21 | 46.09 | $45.75 | 26200 |
| 2026-01-20 | 46.13 | $45.20 | 47752 |
| 2026-01-16 | 46.21 | $46.30 | 24122 |
| 2026-01-15 | 46.19 | $46.27 | 24409 |
| 2026-01-14 | 46.16 | $46.08 | 27947 |
| 2026-01-13 | 46.15 | $46.37 | 19771 |
| 2026-01-12 | 46.11 | $46.63 | 31302 |
| 2026-01-09 | 46.04 | $46.58 | 24700 |
| 2026-01-08 | 45.97 | $46.22 | 30247 |
| 2026-01-07 | 45.94 | $46.36 | 40428 |
| 2026-01-06 | 45.89 | $46.41 | 28500 |
| 2026-01-05 | 45.83 | $45.94 | 74521 |
| 2026-01-02 | 45.82 | $45.61 | 35824 |
| 2025-12-31 | 45.84 | $45.64 | 17747 |
| 2025-12-30 | 45.86 | $45.95 | 15484 |
| 2025-12-29 | 45.85 | $46.08 | 30690 |
| 2025-12-26 | 45.82 | $46.25 | 17149 |
| 2025-12-24 | 45.78 | $46.28 | 12900 |
| 2025-12-23 | 45.73 | $46.19 | 27209 |
| 2025-12-22 | 45.69 | $45.92 | 23800 |
| 2025-12-19 | 45.66 | $45.63 | 16800 |
| 2025-12-18 | 45.65 | $45.27 | 25922 |
| 2025-12-17 | 45.67 | $44.90 | 28100 |
| 2025-12-16 | 45.72 | $45.44 | 15200 |
| 2025-12-15 | 45.72 | $45.50 | 16355 |
| 2025-12-12 | 45.72 | $45.63 | 22053 |
| 2025-12-11 | 45.69 | $46.21 | 14498 |
| 2025-12-10 | 45.62 | $46.16 | 18866 |
| 2025-12-09 | 45.55 | $45.85 | 14146 |
| 2025-12-08 | 45.51 | $45.95 | 14500 |
| 2025-12-05 | 45.46 | $45.99 | 25557 |
| 2025-12-04 | 45.40 | $45.98 | 23949 |
| 2025-12-03 | 45.35 | $45.88 | 20682 |
| 2025-12-02 | 45.30 | $45.81 | 44758 |
| 2025-12-01 | 45.26 | $45.78 | 24764 |
| 2025-11-28 | 45.23 | $45.91 | 13500 |
| 2025-11-26 | 45.19 | $45.75 | 24400 |
| 2025-11-25 | 45.17 | $45.52 | 34167 |
| 2025-11-24 | 45.17 | $44.94 | 26791 |
| 2025-11-21 | 45.23 | $44.27 | 49300 |
| 2025-11-20 | 45.37 | $43.78 | 36500 |
| 2025-11-19 | 45.55 | $44.66 | 23003 |
| 2025-11-18 | 45.66 | $44.36 | 37280 |
| 2025-11-17 | 45.80 | $44.82 | 32361 |
| 2025-11-14 | 45.89 | $45.32 | 55100 |
| 2025-11-13 | 45.94 | $45.34 | 36204 |
| 2025-11-12 | 45.98 | $46.31 | 29339 |
| 2025-11-11 | 45.92 | $46.30 | 25649 |
| 2025-11-10 | 45.85 | $46.23 | 53574 |
| 2025-11-07 | 45.78 | $45.36 | 76850 |
| 2025-11-06 | 45.79 | $45.43 | 38505 |
| 2025-11-05 | 45.80 | $46.07 | 25072 |
| 2025-11-04 | 45.73 | $45.96 | 43733 |
| 2025-11-03 | 45.68 | $46.50 | 53620 |
| 2025-10-31 | 45.56 | $46.27 | 31812 |
| 2025-10-30 | 45.46 | $46.06 | 29724 |
| 2025-10-29 | 45.38 | $46.45 | 40032 |
| 2025-10-28 | 45.25 | $46.35 | 47700 |
| 2025-10-27 | 45.13 | $46.22 | 46542 |
| 2025-10-24 | 45.01 | $45.68 | 29312 |
| 2025-10-23 | 44.93 | $45.23 | 22169 |
| 2025-10-22 | 44.90 | $44.93 | 24326 |
| 2025-10-21 | 44.89 | $45.34 | 41942 |
| 2025-10-20 | 44.83 | $45.29 | 34166 |
| 2025-10-17 | 44.78 | $44.70 | 26376 |
| 2025-10-16 | 44.79 | $44.48 | 24159 |
| 2025-10-15 | 44.82 | $44.77 | 26600 |
| 2025-10-14 | 44.82 | $44.69 | 38793 |
| 2025-10-13 | 44.82 | $44.76 | 49310 |
| 2025-10-10 | 44.82 | $44.09 | 56261 |
| 2025-10-09 | 44.88 | $45.30 | 26256 |
| 2025-10-08 | 44.82 | $45.30 | 30061 |
| 2025-10-07 | 44.75 | $44.85 | 37044 |
| 2025-10-06 | 44.72 | $45.19 | 54181 |
| 2025-10-03 | 44.65 | $45.04 | 24488 |
| 2025-10-02 | 44.59 | $45.06 | 30505 |
| 2025-10-01 | 44.52 | $44.97 | 42690 |
| 2025-09-30 | 44.45 | $44.79 | 19822 |
| 2025-09-29 | 44.40 | $44.66 | 70994 |
| 2025-09-26 | 44.34 | $44.46 | 30712 |
| 2025-09-25 | 44.31 | $44.21 | 65767 |
| 2025-09-24 | 44.29 | $44.37 | 26855 |
| 2025-09-23 | 44.26 | $44.71 | 37961 |
| 2025-09-22 | 44.19 | $45.03 | 42500 |
| 2025-09-19 | 44.07 | $44.85 | 38444 |
| 2025-09-18 | 43.97 | $44.68 | 37356 |
| 2025-09-17 | 43.87 | $44.19 | 40100 |
| 2025-09-16 | 43.82 | $44.18 | 66376 |
| 2025-09-15 | 43.76 | $44.27 | 35228 |
| 2025-09-12 | 43.69 | $44.09 | 23107 |
| 2025-09-11 | 43.64 | $44.25 | 35284 |
| 2025-09-10 | 43.56 | $43.86 | 33441 |
| 2025-09-09 | 43.52 | $43.94 | 43148 |
| 2025-09-08 | 43.47 | $43.87 | 45670 |
| 2025-09-05 | 43.42 | $43.63 | 39375 |
| 2025-09-04 | 43.38 | $43.74 | 33594 |
| 2025-09-03 | 43.33 | $43.35 | 30445 |
| 2025-09-02 | 43.31 | $43.20 | 31526 |
| 2025-08-29 | 43.30 | $43.49 | 23656 |
| 2025-08-28 | 43.25 | $43.80 | 39650 |
| 2025-08-27 | 43.17 | $43.58 | 30793 |
| 2025-08-26 | 43.10 | $43.46 | 27672 |
| 2025-08-25 | 43.04 | $43.28 | 45316 |
| 2025-08-22 | 43.00 | $43.52 | 33545 |
| 2025-08-21 | 42.92 | $42.85 | 16879 |
| 2025-08-20 | 42.91 | $42.97 | 26400 |
| 2025-08-19 | 42.89 | $43.06 | 32251 |
| 2025-08-18 | 42.85 | $43.39 | 23200 |
| 2025-08-15 | 42.77 | $43.35 | 18600 |
| 2025-08-14 | 42.69 | $43.47 | 36539 |
| 2025-08-13 | 42.59 | $43.47 | 28768 |
| 2025-08-12 | 42.49 | $43.33 | 32169 |
| 2025-08-11 | 42.39 | $42.83 | 37377 |
| 2025-08-08 | 42.34 | $42.86 | 34000 |
| 2025-08-07 | 42.28 | $42.28 | 33441 |
| 2025-08-06 | 42.28 | $42.41 | 27224 |
| 2025-08-05 | 42.26 | $42.09 | 29883 |
| 2025-08-04 | 42.28 | $42.40 | 38436 |
| 2025-08-01 | 42.26 | $41.63 | 58700 |
| 2025-07-31 | 42.32 | $42.33 | 33147 |
| 2025-07-30 | 42.31 | $42.45 | 21100 |
| 2025-07-29 | 42.28 | $42.50 | 24045 |
| 2025-07-28 | 42.25 | $42.63 | 39245 |
| 2025-07-25 | 42.20 | $42.64 | 19260 |
| 2025-07-24 | 42.14 | $42.50 | 21387 |
| 2025-07-23 | 42.09 | $42.33 | 26586 |
| 2025-07-22 | 42.05 | $42.05 | 29922 |
| 2025-07-21 | 42.03 | $42.15 | 35000 |
| 2025-07-18 | 41.99 | $42.12 | 31294 |
| 2025-07-17 | 41.94 | $42.16 | 38626 |
| 2025-07-16 | 41.88 | $42.00 | 30627 |
| 2025-07-15 | 41.83 | $41.98 | 31839 |
| 2025-07-14 | 41.77 | $42.13 | 39500 |
| 2025-07-11 | 41.68 | $42.05 | 33160 |
| 2025-07-10 | 41.60 | $42.30 | 23988 |
| 2025-07-09 | 41.48 | $42.29 | 22940 |
| 2025-07-08 | 41.36 | $41.99 | 31020 |
| 2025-07-07 | 41.25 | $41.94 | 59918 |
| 2025-07-03 | 41.14 | $42.21 | 26647 |
| 2025-07-02 | 40.99 | $41.87 | 19947 |
| 2025-07-01 | 40.87 | $41.72 | 31400 |
| 2025-06-30 | 40.75 | $41.91 | 32342 |
| 2025-06-27 | 40.59 | $41.79 | 51600 |
| 2025-06-26 | 40.44 | $41.46 | 39829 |
| 2025-06-25 | 40.31 | $41.02 | 30300 |
| 2025-06-24 | 40.21 | $41.03 | 40813 |
| 2025-06-23 | 40.10 | $40.40 | 34212 |
| 2025-06-20 | 40.04 | $40.01 | 24492 |
| 2025-06-18 | 40.01 | $40.20 | 34818 |
| 2025-06-17 | 39.96 | $40.18 | 31510 |
| 2025-06-16 | 39.91 | $40.46 | 22489 |
| 2025-06-13 | 39.83 | $39.94 | 36300 |
| 2025-06-12 | 39.79 | $40.46 | 30794 |
| 2025-06-11 | 39.70 | $40.29 | 31332 |
| 2025-06-10 | 39.62 | $40.41 | 32928 |
| 2025-06-09 | 39.53 | $40.28 | 29844 |
| 2025-06-06 | 39.43 | $40.14 | 38237 |
| 2025-06-05 | 39.33 | $39.78 | 36132 |
| 2025-06-04 | 39.25 | $39.77 | 23789 |
| 2025-06-03 | 39.17 | $39.72 | 33116 |
| 2025-06-02 | 39.07 | $39.43 | 19666 |
| 2025-05-30 | 39.00 | $39.26 | 17000 |
| 2025-05-29 | 38.92 | $39.26 | 24954 |
| 2025-05-28 | 38.84 | $39.18 | 19026 |
| 2025-05-27 | 38.75 | $39.47 | 37552 |
| 2025-05-23 | 38.61 | $38.59 | 19048 |
| 2025-05-22 | 38.55 | $38.83 | 36911 |
| 2025-05-21 | 38.45 | $38.78 | 24683 |
| 2025-05-20 | 38.34 | $39.40 | 25892 |
| 2025-05-19 | 38.14 | $39.65 | 38823 |
| 2025-05-16 | 37.89 | $39.53 | 31568 |
| 2025-05-15 | 37.63 | $39.35 | 34025 |
| 2025-05-14 | 37.36 | $39.13 | 30300 |
| 2025-05-13 | 37.09 | $39.10 | 86816 |
| 2025-05-12 | 36.81 | $38.73 | 50443 |
| 2025-05-09 | 36.54 | $37.50 | 26710 |
| 2025-05-08 | 36.37 | $37.68 | 24499 |
| 2025-05-07 | 36.17 | $37.43 | 23200 |
| 2025-05-06 | 35.98 | $37.12 | 24843 |
| 2025-05-05 | 35.79 | $37.28 | 56160 |
| 2025-05-02 | 35.56 | $37.40 | 35811 |
| 2025-05-01 | 35.31 | $36.71 | 52812 |
| 2025-04-30 | 35.13 | $36.39 | 38815 |
| 2025-04-29 | 34.97 | $36.34 | 28516 |
| 2025-04-28 | 34.82 | $36.11 | 28910 |
| 2025-04-25 | 34.68 | $36.24 | 30300 |
| 2025-04-24 | 34.54 | $36.00 | 28960 |
| 2025-04-23 | 34.42 | $34.99 | 84500 |
| 2025-04-22 | 34.42 | $34.30 | 54428 |
| 2025-04-21 | 34.49 | $33.39 | 67838 |
| 2025-04-17 | 34.66 | $34.27 | 35804 |
| 2025-04-16 | 34.77 | $34.18 | 56547 |
| 2025-04-15 | 34.89 | $35.01 | 55234 |
| 2025-04-14 | 34.94 | $35.00 | 39806 |
| 2025-04-11 | 35.00 | $34.66 | 77529 |
| 2025-04-10 | 35.10 | $34.17 | 125440 |
| 2025-04-09 | 35.25 | $35.23 | 192364 |
| 2025-04-08 | 35.31 | $32.36 | 121623 |
| 2025-04-07 | 35.66 | $32.76 | 353243 |
| 2025-04-04 | 35.99 | $32.69 | 152800 |
| 2025-04-03 | 36.34 | $34.66 | 111457 |
| 2025-04-02 | 36.52 | $36.45 | 68200 |
| 2025-04-01 | 36.53 | $36.15 | 30972 |
| 2025-03-31 | 36.58 | $35.98 | 49519 |
| 2025-03-28 | 36.66 | $35.85 | 26500 |
| 2025-03-27 | 36.77 | $36.68 | 31900 |
| 2025-03-26 | 36.80 | $36.84 | 35357 |
| 2025-03-25 | 36.83 | $37.53 | 32638 |
| 2025-03-24 | 36.80 | $37.37 | 58392 |
| 2025-03-21 | 36.80 | $36.64 | 29200 |
| 2025-03-20 | 36.88 | $36.62 | 26635 |
| 2025-03-19 | 36.98 | $36.75 | 63149 |
| 2025-03-18 | 37.09 | $36.31 | 35240 |
| 2025-03-17 | 37.27 | $36.80 | 137700 |
| 2025-03-14 | 37.41 | $36.53 | 27029 |
| 2025-03-13 | 37.61 | $35.62 | 55153 |
| 2025-03-12 | 37.91 | $36.29 | 50801 |
| 2025-03-11 | 38.17 | $35.85 | 89419 |
| 2025-03-10 | 38.49 | $35.90 | 99100 |
| 2025-03-07 | 38.83 | $37.14 | 69000 |
| 2025-03-06 | 39.06 | $37.28 | 66628 |
| 2025-03-05 | 39.30 | $38.16 | 50257 |
| 2025-03-04 | 39.46 | $37.70 | 113582 |
| 2025-03-03 | 39.68 | $38.09 | 74890 |
| 2025-02-28 | 39.87 | $38.91 | 59200 |
| 2025-02-27 | 39.98 | $38.36 | 68666 |
| 2025-02-26 | 40.16 | $39.33 | 46978 |
| 2025-02-25 | 40.25 | $39.08 | 91167 |
| 2025-02-24 | 40.37 | $39.47 | 76045 |
| 2025-02-21 | 40.45 | $39.73 | 67178 |
| 2025-02-20 | 40.52 | $40.66 | 71847 |
| 2025-02-19 | 40.49 | $40.93 | 57635 |
| 2025-02-18 | 40.43 | $40.87 | 112200 |
| 2025-02-14 | 40.38 | $40.92 | 93862 |
| 2025-02-13 | 40.31 | $40.89 | 54000 |
| 2025-02-12 | 40.23 | $40.34 | 54811 |
| 2025-02-11 | 40.20 | $40.40 | 54862 |
| 2025-02-10 | 40.15 | $40.49 | 65271 |
| 2025-02-07 | 40.08 | $40.23 | 75703 |
| 2025-02-06 | 40.03 | $40.53 | 70616 |
| 2025-02-05 | 39.94 | $40.35 | 57948 |
| 2025-02-04 | 39.87 | $40.05 | 72268 |
| 2025-02-03 | 39.82 | $39.72 | 110053 |
| 2025-01-31 | 39.80 | $40.00 | 112300 |
| 2025-01-30 | 39.74 | $40.23 | 64936 |
| 2025-01-29 | 39.65 | $40.15 | 60552 |
| 2025-01-28 | 39.57 | $40.39 | 77866 |
| 2025-01-27 | 39.46 | $39.75 | 113430 |
| 2025-01-24 | 39.42 | $40.49 | 95300 |
| 2025-01-23 | 39.29 | $40.67 | 79519 |
| 2025-01-22 | 39.15 | $40.44 | 105900 |
| 2025-01-21 | 39.02 | $39.89 | 151987 |
| 2025-01-17 | 38.93 | $39.44 | 119900 |
| 2025-01-16 | 38.89 | $39.04 | 33900 |
| 2025-01-15 | 38.89 | $39.10 | 43280 |
| 2025-01-14 | 38.89 | $38.35 | 39341 |
| 2025-01-13 | 38.97 | $38.23 | 60100 |
| 2025-01-10 | 39.07 | $38.30 | 80700 |
| 2025-01-08 | 39.18 | $39.02 | 36657 |
| 2025-01-07 | 39.22 | $38.92 | 55979 |
| 2025-01-06 | 39.28 | $39.49 | 70996 |
| 2025-01-03 | 39.29 | $39.14 | 54152 |
| 2025-01-02 | 39.34 | $38.52 | 52991 |
| 2024-12-31 | 39.46 | $38.58 | 37025 |
| 2024-12-30 | 39.58 | $38.79 | 42221 |
| 2024-12-27 | 39.69 | $39.18 | 30625 |
| 2024-12-26 | 39.76 | $39.77 | 29635 |
| 2024-12-24 | 39.78 | $39.78 | 19814 |
| 2024-12-23 | 39.79 | $39.42 | 56519 |
| 2024-12-20 | 39.84 | $39.19 | 79600 |
| 2024-12-19 | 39.91 | $38.70 | 76128 |
| 2024-12-18 | 40.03 | $38.68 | 99800 |
| 2024-12-17 | 40.16 | $39.90 | 44487 |
| 2024-12-16 | 40.16 | $40.06 | 65751 |
| 2024-12-13 | 40.15 | $40.01 | 49709 |
| 2024-12-12 | 40.13 | $40.31 | 36872 |
| 2024-12-11 | 40.09 | $40.54 | 46000 |
| 2024-12-10 | 40.01 | $40.08 | 42913 |
| 2024-12-09 | 39.99 | $40.24 | 60678 |
| 2024-12-06 | 39.94 | $40.63 | 82600 |
| 2024-12-05 | 39.85 | $40.63 | 62316 |
| 2024-12-04 | 39.75 | $40.73 | 69727 |
| 2024-12-03 | 39.63 | $40.15 | 58967 |
| 2024-12-02 | 39.56 | $40.07 | 76067 |
| 2024-11-29 | 39.48 | $39.95 | 22335 |
| 2024-11-27 | 39.40 | $39.64 | 41900 |
| 2024-11-26 | 39.35 | $39.92 | 35101 |
| 2024-11-25 | 39.26 | $39.69 | 55284 |
| 2024-11-22 | 39.18 | $39.61 | 45847 |
| 2024-11-21 | 39.11 | $39.54 | 62332 |
| 2024-11-20 | 39.04 | $39.20 | 53283 |
| 2024-11-19 | 38.99 | $39.17 | 44660 |
| 2024-11-18 | 38.94 | $38.83 | 90003 |
| 2024-11-15 | 38.93 | $38.75 | 96100 |
| 2024-11-14 | 38.92 | $39.51 | 45365 |
| 2024-11-13 | 38.83 | $39.67 | 42683 |
| 2024-11-12 | 38.72 | $39.70 | 66485 |
| 2024-11-11 | 38.60 | $39.76 | 85800 |
| 2024-11-08 | 38.46 | $39.64 | 76797 |
| 2024-11-07 | 38.33 | $39.56 | 92100 |
| 2024-11-06 | 38.20 | $39.22 | 90433 |
| 2024-11-05 | 38.10 | $38.20 | 71037 |
| 2024-11-04 | 38.09 | $37.72 | 52220 |
| 2024-11-01 | 38.12 | $37.75 | 34040 |
| 2024-10-31 | 38.15 | $37.45 | 51100 |
| 2024-10-30 | 38.20 | $38.26 | 64918 |
| 2024-10-29 | 38.17 | $38.40 | 32842 |
| 2024-10-28 | 38.12 | $38.26 | 39569 |
| 2024-10-25 | 38.08 | $38.09 | 37048 |
| 2024-10-24 | 38.06 | $38.22 | 57614 |
| 2024-10-23 | 38.01 | $38.10 | 52610 |
| 2024-10-22 | 37.98 | $38.51 | 37168 |
| 2024-10-21 | 37.89 | $38.41 | 47643 |
| 2024-10-18 | 37.82 | $38.47 | 45100 |
| 2024-10-17 | 37.72 | $38.25 | 46023 |
| 2024-10-16 | 37.65 | $38.23 | 35500 |
| 2024-10-15 | 37.57 | $38.00 | 43879 |
| 2024-10-14 | 37.50 | $38.42 | 53631 |
| 2024-10-11 | 37.38 | $38.07 | 36863 |
| 2024-10-10 | 37.29 | $37.82 | 26718 |
| 2024-10-09 | 37.22 | $37.82 | 42449 |
| 2024-10-08 | 37.14 | $37.57 | 33887 |
| 2024-10-07 | 37.07 | $37.12 | 35375 |
| 2024-10-04 | 37.03 | $37.39 | 25827 |
| 2024-10-03 | 36.95 | $37.00 | 32604 |
| 2024-10-02 | 36.91 | $36.99 | 31789 |
| 2024-10-01 | 36.85 | $36.86 | 38957 |
| 2024-09-30 | 36.81 | $37.40 | 45629 |
| 2024-09-27 | 36.70 | $37.28 | 38400 |
| 2024-09-26 | 36.61 | $37.48 | 65100 |
| 2024-09-25 | 36.49 | $37.27 | 33700 |
| 2024-09-24 | 36.39 | $37.19 | 36421 |
| 2024-09-23 | 36.30 | $37.10 | 126400 |
| 2024-09-20 | 36.21 | $37.08 | 33200 |
| 2024-09-19 | 36.12 | $37.17 | 127600 |
| 2024-09-18 | 36.02 | $36.31 | 25900 |
| 2024-09-17 | 36.00 | $36.58 | 71519 |
| 2024-09-16 | 35.96 | $36.56 | 28300 |
| 2024-09-13 | 35.92 | $36.46 | 79000 |
| 2024-09-12 | 35.89 | $36.24 | 68600 |
| 2024-09-11 | 35.88 | $35.86 | 46000 |
| 2024-09-10 | 35.90 | $35.20 | 33000 |
| 2024-09-09 | 35.98 | $35.08 | 23400 |
| 2024-09-06 | 36.07 | $34.71 | 71400 |
| 2024-09-05 | 36.19 | $35.35 | 45015 |
| 2024-09-04 | 36.24 | $35.48 | 46700 |
| 2024-09-03 | 36.28 | $35.60 | 133700 |
| 2024-08-30 | 36.29 | $36.68 | 27500 |
| 2024-08-29 | 36.18 | $36.29 | 55800 |
| 2024-08-28 | 36.11 | $36.47 | 44400 |
| 2024-08-27 | 36.02 | $36.84 | 31417 |
| 2024-08-26 | 35.88 | $36.79 | 46700 |
| 2024-08-23 | 35.75 | $36.86 | 43300 |
| 2024-08-22 | 35.60 | $36.41 | 35800 |
| 2024-08-21 | 35.49 | $36.82 | 48600 |
| 2024-08-20 | 35.33 | $36.68 | 62400 |
| 2024-08-19 | 35.19 | $36.74 | 72600 |
| 2024-08-16 | 35.04 | $36.32 | 74100 |
| 2024-08-15 | 34.93 | $36.25 | 100100 |
| 2024-08-14 | 34.82 | $35.55 | 41800 |
| 2024-08-13 | 34.79 | $35.37 | 52200 |
| 2024-08-12 | 34.78 | $34.57 | 34600 |
| 2024-08-09 | 34.87 | $34.53 | 35800 |
| 2024-08-08 | 34.97 | $34.34 | 45700 |
| 2024-08-07 | 35.10 | $33.43 | 89700 |
| 2024-08-06 | 35.33 | $33.74 | 71300 |
| 2024-08-05 | 35.56 | $33.29 | 214300 |
| 2024-08-02 | 35.84 | $34.41 | 132100 |
| 2024-08-01 | 36.03 | $35.24 | 77800 |
| 2024-07-31 | 36.14 | $35.94 | 64800 |
| 2024-07-30 | 36.20 | $35.23 | 64800 |
| 2024-07-29 | 36.32 | $35.63 | 57600 |
| 2024-07-26 | 36.42 | $35.66 | 25200 |
| 2024-07-25 | 36.51 | $35.26 | 92700 |
| 2024-07-24 | 36.65 | $35.53 | 71600 |
| 2024-07-23 | 36.76 | $36.43 | 68400 |
| 2024-07-22 | 36.79 | $36.43 | 71800 |
| 2024-07-19 | 36.82 | $36.08 | 76500 |
| 2024-07-18 | 36.88 | $36.40 | 115700 |
| 2024-07-17 | 36.91 | $36.69 | 153800 |
| 2024-07-16 | 36.92 | $37.34 | 112500 |
| 2024-07-15 | 36.85 | $37.23 | 168000 |
| 2024-07-12 | 36.79 | $37.21 | 124700 |
| 2024-07-11 | 36.73 | $36.96 | 183900 |
| 2024-07-10 | 36.69 | $37.43 | 118500 |
| 2024-07-09 | 36.59 | $37.07 | 140500 |
| 2024-07-08 | 36.52 | $37.05 | 134000 |
| 2024-07-05 | 36.44 | $36.96 | 195800 |
| 2024-07-03 | 36.37 | $36.86 | 67800 |
| 2024-07-02 | 36.30 | $36.55 | 65600 |
| 2024-07-01 | 36.24 | $36.45 | 81000 |
| 2024-06-28 | 36.19 | $36.40 | 54700 |
| 2024-06-27 | 36.14 | $36.45 | 84700 |
| 2024-06-26 | 36.07 | $36.39 | 65100 |
| 2024-06-25 | 36.01 | $36.33 | 94400 |
| 2024-06-24 | 35.95 | $36.09 | 110000 |
| 2024-06-21 | 35.90 | $36.49 | 66000 |
| 2024-06-20 | 35.81 | $36.40 | 158300 |
| 2024-06-18 | 35.71 | $36.57 | 79700 |
| 2024-06-17 | 35.60 | $36.43 | 80600 |
| 2024-06-14 | 35.49 | $36.09 | 74100 |
| 2024-06-13 | 35.40 | $36.12 | 95400 |
| 2024-06-12 | 35.31 | $36.08 | 89800 |
| 2024-06-11 | 35.21 | $35.70 | 75300 |
| 2024-06-10 | 35.14 | $35.66 | 97300 |
| 2024-06-07 | 35.07 | $35.47 | 104200 |
| 2024-06-06 | 35.00 | $35.53 | 162700 |
| 2024-06-05 | 34.93 | $35.56 | 44400 |
| 2024-06-04 | 34.84 | $34.97 | 60200 |
| 2024-06-03 | 34.81 | $34.94 | 105400 |
| 2024-05-31 | 34.77 | $34.79 | 37800 |
| 2024-05-30 | 34.74 | $34.56 | 67700 |
| 2024-05-29 | 34.72 | $35.22 | 44600 |
| 2024-05-28 | 34.63 | $35.35 | 57200 |
| 2024-05-24 | 34.52 | $35.12 | 52000 |
| 2024-05-23 | 34.42 | $34.83 | 70500 |
| 2024-05-22 | 34.34 | $34.74 | 36100 |
| 2024-05-21 | 34.26 | $34.98 | 33800 |
| 2024-05-20 | 34.14 | $34.88 | 45400 |
| 2024-05-17 | 34.03 | $34.70 | 44100 |
| 2024-05-16 | 33.92 | $34.71 | 57000 |
| 2024-05-15 | 33.80 | $34.84 | 45400 |
| 2024-05-14 | 33.65 | $34.38 | 39200 |
| 2024-05-13 | 33.55 | $34.12 | 47100 |
| 2024-05-10 | 33.46 | $34.15 | 41300 |
| 2024-05-09 | 33.37 | $34.01 | 29824 |
| 2024-05-08 | 33.29 | $34.00 | 32400 |
| 2024-05-07 | 33.21 | $34.02 | 23300 |
| 2024-05-06 | 33.13 | $34.07 | 43300 |
| 2024-05-03 | 33.05 | $33.54 | 33831 |
| 2024-05-02 | 33.02 | $33.16 | 24600 |
| 2024-05-01 | 33.03 | $32.72 | 25500 |
| 2024-04-30 | 33.08 | $32.87 | 34800 |
| 2024-04-29 | 33.13 | $33.44 | 35300 |
| 2024-04-26 | 33.13 | $33.34 | 40202 |
| 2024-04-25 | 33.15 | $32.84 | 16800 |
| 2024-04-24 | 33.22 | $32.94 | 24234 |
| 2024-04-23 | 33.28 | $33.02 | 37616 |
| 2024-04-22 | 33.35 | $32.47 | 47500 |
| 2024-04-19 | 33.48 | $32.08 | 33000 |
| 2024-04-18 | 33.65 | $32.67 | 34000 |
| 2024-04-17 | 33.78 | $32.84 | 29200 |
| 2024-04-16 | 33.90 | $33.02 | 55200 |
| 2024-04-15 | 34.00 | $33.03 | 55600 |
| 2024-04-12 | 34.10 | $33.69 | 44800 |
| 2024-04-11 | 34.14 | $34.15 | 34700 |
| 2024-04-10 | 34.14 | $33.86 | 71000 |
| 2024-04-09 | 34.16 | $33.96 | 43815 |
| 2024-04-08 | 34.17 | $34.11 | 49000 |
| 2024-04-05 | 34.16 | $34.11 | 54900 |
| 2024-04-04 | 34.16 | $33.70 | 46600 |
| 2024-04-03 | 34.19 | $34.25 | 42800 |
| 2024-04-02 | 34.16 | $34.20 | 53900 |
| 2024-04-01 | 34.13 | $34.46 | 100500 |
| 2024-03-28 | 34.07 | $34.44 | 54400 |
| 2024-03-27 | 34.01 | $34.43 | 52500 |
| 2024-03-26 | 33.95 | $34.31 | 72200 |
| 2024-03-25 | 33.89 | $34.41 | 110600 |
| 2024-03-22 | 33.81 | $34.47 | 75900 |
| 2024-03-21 | 33.71 | $34.41 | 56200 |
| 2024-03-20 | 33.62 | $34.23 | 49500 |
| 2024-03-19 | 33.53 | $33.87 | 47400 |
| 2024-03-18 | 33.47 | $33.70 | 77900 |
| 2024-03-15 | 33.42 | $33.46 | 37600 |
| 2024-03-14 | 33.39 | $33.75 | 50000 |
| 2024-03-13 | 33.33 | $33.80 | 39100 |
| 2024-03-12 | 33.25 | $33.95 | 52400 |
| 2024-03-11 | 33.15 | $33.42 | 69500 |
| 2024-03-08 | 33.10 | $33.53 | 80700 |
| 2024-03-07 | 33.04 | $33.78 | 83600 |
| 2024-03-06 | 32.94 | $33.34 | 90300 |
| 2024-03-05 | 32.88 | $33.10 | 92900 |
| 2024-03-04 | 32.83 | $33.51 | 120700 |
| 2024-03-01 | 32.74 | $33.47 | 132000 |
| 2024-02-29 | 32.64 | $33.15 | 130600 |
| 2024-02-28 | 32.57 | $32.91 | 50300 |
| 2024-02-27 | 32.51 | $32.93 | 48100 |
| 2024-02-26 | 32.45 | $32.91 | 44200 |
| 2024-02-23 | 32.38 | $32.92 | 22100 |
| 2024-02-22 | 32.31 | $32.79 | 28517 |
| 2024-02-21 | 32.24 | $32.08 | 30800 |
| 2024-02-20 | 32.23 | $32.24 | 32000 |
| 2024-02-16 | 32.21 | $32.52 | 22300 |
| 2024-02-15 | 32.15 | $32.60 | 16100 |
| 2024-02-14 | 32.07 | $32.44 | 21200 |
| 2024-02-13 | 32.00 | $32.10 | 33700 |
| 2024-02-12 | 31.96 | $32.66 | 53500 |
| 2024-02-09 | 31.85 | $32.72 | 24600 |
| 2024-02-08 | 31.73 | $32.44 | 13000 |
| 2024-02-07 | 31.63 | $32.26 | 23200 |
| 2024-02-06 | 31.53 | $32.00 | 15400 |
| 2024-02-05 | 31.45 | $31.96 | 30304 |
| 2024-02-02 | 31.37 | $32.05 | 21100 |
| 2024-02-01 | 31.26 | $31.69 | 17500 |
| 2024-01-31 | 31.18 | $31.25 | 10501 |
| 2024-01-30 | 31.14 | $31.81 | 14100 |
| 2024-01-29 | 31.04 | $31.91 | 19400 |
| 2024-01-26 | 30.92 | $31.51 | 13633 |
| 2024-01-25 | 30.83 | $31.57 | 23600 |
| 2024-01-24 | 30.74 | $31.41 | 18600 |
| 2024-01-23 | 30.65 | $31.35 | 11714 |
| 2024-01-22 | 30.57 | $31.29 | 20600 |
| 2024-01-19 | 30.48 | $31.07 | 27500 |
| 2024-01-18 | 30.41 | $30.68 | 7900 |
| 2024-01-17 | 30.39 | $30.47 | 8922 |
| 2024-01-16 | 30.38 | $30.59 | 10400 |
| 2024-01-12 | 30.35 | $30.73 | 12100 |
| 2024-01-11 | 30.32 | $30.67 | 11030 |
| 2024-01-10 | 30.28 | $30.67 | 14600 |
| 2024-01-09 | 30.24 | $30.35 | 8800 |
| 2024-01-08 | 30.23 | $30.36 | 12800 |
| 2024-01-05 | 30.21 | $29.81 | 7100 |
| 2024-01-04 | 30.24 | $29.76 | 7300 |
| 2024-01-03 | 30.27 | $29.82 | 8837 |
| 2024-01-02 | 30.30 | $30.17 | 12500 |
| 2023-12-29 | 30.29 | $30.48 | 5300 |
| 2023-12-28 | 30.24 | $30.52 | 16500 |
| 2023-12-27 | 30.19 | $30.57 | 34500 |
| 2023-12-26 | 30.12 | $30.50 | 11401 |
| 2023-12-22 | 30.05 | $30.39 | 13800 |
| 2023-12-21 | 29.99 | $30.26 | 2700 |
| 2023-12-20 | 29.93 | $29.96 | 9504 |
| 2023-12-19 | 29.90 | $30.52 | 69100 |
| 2023-12-18 | 29.81 | $30.99 | 8400 |
| 2023-12-15 | 29.66 | $30.39 | 6716 |
| 2023-12-14 | 29.56 | $30.30 | 4212 |
| 2023-12-13 | 29.47 | $30.16 | 10700 |
| 2023-12-12 | 29.38 | $29.81 | 2300 |
| 2023-12-11 | 29.31 | $29.68 | 7600 |
| 2023-12-08 | 29.25 | $29.66 | 2215 |
| 2023-12-07 | 29.18 | $29.49 | 1100 |
| 2023-12-06 | 29.13 | $29.22 | 5325 |
| 2023-12-05 | 29.09 | $29.36 | 3718 |
| 2023-12-04 | 29.03 | $29.35 | 1500 |
| 2023-12-01 | 28.96 | $29.59 | 4600 |
| 2023-11-30 | 28.86 | $29.36 | 2600 |
| 2023-11-29 | 28.76 | $29.18 | 2302 |
| 2023-11-28 | 28.68 | $29.10 | 2533 |
| 2023-11-27 | 28.58 | $29.09 | 3700 |
| 2023-11-24 | 28.48 | $29.10 | 2718 |
| 2023-11-22 | 28.35 | $29.10 | 1736 |
| 2023-11-21 | 28.22 | $28.98 | 4328 |
| 2023-11-20 | 28.08 | $29.08 | 4700 |
| 2023-11-17 | 27.93 | $28.84 | 2900 |
| 2023-11-16 | 27.78 | $28.81 | 1200 |
| 2023-11-15 | 27.64 | $28.78 | 2437 |
| 2023-11-14 | 27.48 | $28.70 | 3600 |
| 2023-11-13 | 27.33 | $28.15 | 3218 |
| 2023-11-10 | 27.23 | $28.15 | 1427 |
| 2023-11-09 | 27.12 | $27.71 | 5821 |
| 2023-11-08 | 27.05 | $27.87 | 800 |
| 2023-11-07 | 26.97 | $27.85 | 3726 |
| 2023-11-06 | 26.89 | $27.66 | 3200 |
| 2023-11-03 | 26.82 | $27.63 | 800 |
| 2023-11-02 | 26.76 | $27.31 | 1940 |
| 2023-11-01 | 26.72 | $26.80 | 2400 |
| 2023-10-31 | 26.74 | $26.51 | 741 |
| 2023-10-30 | 26.78 | $26.38 | 2539 |
| 2023-10-27 | 26.83 | $25.99 | 1200 |
| 2023-10-26 | 26.93 | $26.00 | 2200 |
| 2023-10-25 | 27.03 | $26.32 | 1906 |
| 2023-10-24 | 27.10 | $26.82 | 922 |
| 2023-10-23 | 27.13 | $26.60 | 1215 |
| 2023-10-20 | 27.18 | $26.60 | 2321 |
| 2023-10-19 | 27.23 | $27.01 | 1900 |
| 2023-10-18 | 27.24 | $27.13 | 3221 |
| 2023-10-17 | 27.24 | $27.57 | 1213 |
| 2023-10-16 | 27.20 | $27.60 | 3148 |
| 2023-10-13 | 27.17 | $27.23 | 401 |
| 2023-10-12 | 27.17 | $27.47 | 600 |
| 2023-10-11 | 27.15 | $27.65 | 2830 |
| 2023-10-10 | 27.12 | $27.47 | 1411 |
| 2023-10-09 | 27.11 | $27.32 | 1830 |
| 2023-10-06 | 27.11 | $27.21 | 2300 |
| 2023-10-05 | 27.14 | $26.83 | 3325 |
| 2023-10-04 | 27.20 | $26.89 | 1400 |
| 2023-10-03 | 27.27 | $26.57 | 3049 |
| 2023-10-02 | 27.37 | $27.04 | 16603 |
| 2023-09-29 | 27.43 | $26.95 | 2200 |
| 2023-09-28 | 27.52 | $26.95 | 1000 |
| 2023-09-27 | 27.60 | $26.76 | 5507 |
| 2023-09-26 | 27.72 | $26.73 | 6000 |
| 2023-09-25 | 27.84 | $27.16 | 4001 |
| 2023-09-22 | 27.92 | $27.08 | 2400 |
| 2023-09-21 | 28.01 | $27.16 | 1900 |
| 2023-09-20 | 28.10 | $27.69 | 1500 |
| 2023-09-19 | 28.14 | $27.92 | 1348 |
| 2023-09-18 | 28.15 | $28.01 | 2500 |
| 2023-09-15 | 28.15 | $28.00 | 1900 |
| 2023-09-14 | 28.15 | $28.38 | 3000 |
| 2023-09-13 | 28.11 | $28.16 | 7402 |
| 2023-09-12 | 28.09 | $28.15 | 2500 |
| 2023-09-11 | 28.07 | $28.30 | 2000 |
| 2023-09-08 | 28.03 | $28.09 | 2200 |
| 2023-09-07 | 28.01 | $28.08 | 2600 |
| 2023-09-06 | 28.00 | $28.15 | 3100 |
| 2023-09-05 | 27.97 | $28.38 | 3348 |
| 2023-09-01 | 27.93 | $28.49 | 1200 |
| 2023-08-31 | 27.87 | $28.47 | 2200 |
| 2023-08-30 | 27.82 | $28.34 | 4325 |
| 2023-08-29 | 27.77 | $28.19 | 3522 |
| 2023-08-28 | 27.75 | $27.78 | 1600 |
| 2023-08-25 | 27.77 | $27.65 | 1900 |
| 2023-08-24 | 27.80 | $27.41 | 1200 |
| 2023-08-23 | 27.87 | $27.89 | 3300 |
| 2023-08-22 | 27.89 | $27.55 | 5500 |
| 2023-08-21 | 27.95 | $27.64 | 1000 |
| 2023-08-18 | 28.00 | $27.36 | 1900 |
| 2023-08-17 | 28.08 | $27.39 | 4533 |
| 2023-08-16 | 28.17 | $27.64 | 2640 |
| 2023-08-15 | 28.24 | $27.83 | 2600 |
| 2023-08-14 | 28.30 | $28.11 | 2600 |
| 2023-08-11 | 28.33 | $27.90 | 1800 |
| 2023-08-10 | 28.39 | $27.99 | 1316 |
| 2023-08-09 | 28.44 | $27.95 | 9714 |
| 2023-08-08 | 28.49 | $28.20 | 6300 |
| 2023-08-07 | 28.52 | $28.49 | 1801 |
| 2023-08-04 | 28.51 | $28.17 | 6500 |
| 2023-08-03 | 28.54 | $28.22 | 3513 |
| 2023-08-02 | 28.55 | $28.34 | 6007 |
| 2023-08-01 | 28.55 | $28.81 | 3400 |
| 2023-07-31 | 28.51 | $28.87 | 5418 |
| 2023-07-28 | 28.45 | $28.78 | 2500 |
| 2023-07-27 | 28.39 | $28.44 | 4700 |
| 2023-07-26 | 28.36 | $28.57 | 4700 |
| 2023-07-25 | 28.31 | $28.59 | 5700 |
| 2023-07-24 | 28.26 | $28.46 | 7000 |
| 2023-07-21 | 28.21 | $28.42 | 2500 |
| 2023-07-20 | 28.16 | $28.47 | 3500 |
| 2023-07-19 | 28.10 | $28.94 | 6100 |
| 2023-07-18 | 27.99 | $28.82 | 3837 |
| 2023-07-17 | 27.88 | $28.57 | 5900 |
| 2023-07-14 | 27.80 | $28.44 | 5000 |
| 2023-07-13 | 27.72 | $28.53 | 4000 |
| 2023-07-12 | 27.63 | $28.12 | 5210 |
| 2023-07-11 | 27.57 | $27.79 | 2800 |
| 2023-07-10 | 27.54 | $27.52 | 4028 |
| 2023-07-07 | 27.53 | $27.56 | 3619 |
| 2023-07-06 | 27.51 | $27.60 | 4600 |
| 2023-07-05 | 27.49 | $27.80 | 5500 |
| 2023-07-03 | 27.44 | $27.86 | 2600 |
| 2023-06-30 | 27.39 | $27.83 | 4000 |
| 2023-06-29 | 27.33 | $27.45 | 2321 |
| 2023-06-28 | 27.29 | $27.38 | 1900 |
| 2023-06-27 | 27.27 | $27.41 | 8000 |
| 2023-06-26 | 27.23 | $27.04 | 4003 |
| 2023-06-23 | 27.23 | $27.26 | 12900 |
| 2023-06-22 | 27.19 | $27.48 | 3322 |
| 2023-06-21 | 27.13 | $27.30 | 9200 |
| 2023-06-20 | 27.07 | $27.62 | 6225 |
| 2023-06-16 | 26.98 | $27.64 | 14028 |
| 2023-06-15 | 26.88 | $27.79 | 5412 |
| 2023-06-14 | 26.76 | $27.43 | 11915 |
| 2023-06-13 | 26.66 | $27.38 | 15500 |
| 2023-06-12 | 26.55 | $27.19 | 32100 |
| 2023-06-09 | 26.46 | $26.85 | 6100 |
| 2023-06-08 | 26.39 | $26.87 | 3000 |
| 2023-06-07 | 26.31 | $26.64 | 3300 |
| 2023-06-06 | 26.25 | $26.96 | 1516 |
| 2023-06-05 | 26.14 | $26.79 | 2112 |
| 2023-06-02 | 26.05 | $26.85 | 1400 |
| 2023-06-01 | 25.94 | $26.47 | 3600 |
| 2023-05-31 | 25.86 | $26.27 | 1548 |
| 2023-05-30 | 25.79 | $26.47 | 4200 |
| 2023-05-26 | 25.70 | $26.42 | 942 |
| 2023-05-25 | 25.61 | $25.96 | 1216 |
| 2023-05-24 | 25.56 | $25.56 | 1100 |
| 2023-05-23 | 25.54 | $25.73 | 1100 |
| 2023-05-22 | 25.50 | $26.03 | 700 |
| 2023-05-19 | 25.43 | $25.96 | 2842 |
| 2023-05-18 | 25.36 | $26.11 | 1703 |
| 2023-05-17 | 25.27 | $25.75 | 1009 |
| 2023-05-16 | 25.22 | $25.38 | 2800 |
| 2023-05-15 | 25.20 | $25.41 | 2500 |
| 2023-05-12 | 25.18 | $25.27 | 2400 |
| 2023-05-11 | 25.17 | $25.35 | 1300 |
| 2023-05-10 | 25.15 | $25.39 | 1234 |
| 2023-05-09 | 25.12 | $25.22 | 1200 |
| 2023-05-08 | 25.11 | $25.30 | 1530 |
| 2023-05-05 | 25.09 | $25.22 | 3300 |
| 2023-05-04 | 25.08 | $24.73 | 1338 |
| 2023-05-03 | 25.12 | $24.93 | 1304 |
| 2023-05-02 | 25.13 | $25.07 | 3400 |
| 2023-05-01 | 25.14 | $25.36 | 2100 |
| 2023-04-28 | 25.12 | $25.35 | 1716 |
| 2023-04-27 | 25.09 | $25.19 | 3500 |
| 2023-04-26 | 25.08 | $24.72 | 900 |
| 2023-04-25 | 25.11 | $24.74 | 4000 |
| 2023-04-24 | 25.13 | $25.20 | 2200 |
| 2023-04-21 | 25.11 | $25.23 | 500 |
| 2023-04-20 | 25.08 | $25.17 | 1600 |
| 2023-04-19 | 25.06 | $25.32 | 1200 |
| 2023-04-18 | 25.01 | $25.33 | 3828 |
| 2023-04-17 | 24.96 | $25.27 | 2800 |
| 2023-04-14 | 24.90 | $25.18 | 1335 |
| 2023-04-13 | 24.86 | $25.22 | 1600 |
| 2023-04-12 | 24.79 | $24.83 | 2200 |
| 2023-04-11 | 24.77 | $24.99 | 3600 |
| 2023-04-10 | 24.72 | $25.02 | 2000 |
| 2023-04-06 | 24.65 | $25.00 | 1528 |
| 2023-04-05 | 24.59 | $24.88 | 1445 |
| 2023-04-04 | 24.53 | $25.07 | 2700 |
| 2023-04-03 | 24.46 | $25.25 | 2700 |
| 2023-03-31 | 24.36 | $25.21 | 3500 |
| 2023-03-30 | 24.26 | $24.85 | 3635 |
| 2023-03-29 | 24.20 | $24.68 | 5000 |
| 2023-03-28 | 24.15 | $24.28 | 1106 |
| 2023-03-27 | 24.13 | $24.35 | 3100 |
| 2023-03-24 | 24.11 | $24.30 | 2900 |
| 2023-03-23 | 24.09 | $24.31 | 1200 |
| 2023-03-22 | 24.07 | $24.24 | 2600 |
| 2023-03-21 | 24.06 | $24.56 | 1921 |
| 2023-03-20 | 24.02 | $24.03 | 2000 |
| 2023-03-17 | 24.03 | $24.03 | 1725 |
| 2023-03-16 | 24.04 | $24.26 | 3100 |
| 2023-03-15 | 24.03 | $23.59 | 2238 |
| 2023-03-14 | 24.10 | $23.81 | 4100 |
| 2023-03-13 | 24.15 | $23.38 | 8122 |
| 2023-03-10 | 24.25 | $23.39 | 6200 |
| 2023-03-09 | 24.36 | $23.91 | 4600 |
| 2023-03-08 | 24.42 | $24.40 | 4000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.31
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.72
Average
37.02
Maximum
50.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.31 | $49.54 | 20495 |
| 2026-07-17 | 50.43 | $49.55 | 12313 |
| 2026-07-16 | 50.58 | $50.34 | 12288 |
| 2026-07-15 | 50.58 | $50.66 | 16624 |
| 2026-07-14 | 50.50 | $50.48 | 15471 |
| 2026-07-13 | 50.45 | $50.04 | 17566 |
| 2026-07-10 | 50.49 | $50.61 | 14500 |
| 2026-07-09 | 50.40 | $50.50 | 17951 |
| 2026-07-08 | 50.32 | $50.06 | 17456 |
| 2026-07-07 | 50.32 | $50.17 | 19566 |
| 2026-07-06 | 50.30 | $50.67 | 14686 |
| 2026-07-02 | 50.16 | $50.12 | 13815 |
| 2026-07-01 | 50.11 | $50.33 | 13283 |
| 2026-06-30 | 50.00 | $50.61 | 34492 |
| 2026-06-29 | 49.82 | $50.23 | 18495 |
| 2026-06-26 | 49.69 | $49.50 | 17155 |
| 2026-06-25 | 49.68 | $49.31 | 11721 |
| 2026-06-24 | 49.71 | $48.99 | 18032 |
| 2026-06-23 | 49.82 | $48.92 | 15000 |
| 2026-06-22 | 49.95 | $49.71 | 29118 |
| 2026-06-18 | 49.93 | $49.94 | 22256 |
| 2026-06-17 | 49.86 | $49.47 | 19800 |
| 2026-06-16 | 49.87 | $50.00 | 21691 |
| 2026-06-15 | 49.77 | $50.30 | 32945 |
| 2026-06-12 | 49.58 | $49.26 | 34854 |
| 2026-06-11 | 49.58 | $49.11 | 17995 |
| 2026-06-10 | 49.61 | $48.02 | 21571 |
| 2026-06-09 | 49.87 | $48.68 | 34458 |
| 2026-06-08 | 50.03 | $48.94 | 42250 |
| 2026-06-05 | 50.15 | $48.57 | 38577 |
| 2026-06-04 | 50.37 | $50.23 | 25074 |
| 2026-06-03 | 50.26 | $49.97 | 21905 |
| 2026-06-02 | 50.18 | $50.49 | 39871 |
| 2026-06-01 | 49.98 | $50.64 | 22524 |
| 2026-05-29 | 49.70 | $50.12 | 20768 |
| 2026-05-28 | 49.48 | $49.71 | 14351 |
| 2026-05-27 | 49.31 | $49.38 | 23300 |
| 2026-05-26 | 49.17 | $49.24 | 27257 |
| 2026-05-22 | 49.03 | $48.92 | 17600 |
| 2026-05-21 | 48.93 | $48.85 | 16207 |
| 2026-05-20 | 48.83 | $48.58 | 15700 |
| 2026-05-19 | 48.76 | $47.97 | 12452 |
| 2026-05-18 | 48.79 | $48.42 | 22604 |
| 2026-05-15 | 48.74 | $48.48 | 24195 |
| 2026-05-14 | 48.65 | $49.12 | 37157 |
| 2026-05-13 | 48.41 | $48.56 | 20630 |
| 2026-05-12 | 48.24 | $48.10 | 14321 |
| 2026-05-11 | 48.14 | $48.22 | 25578 |
| 2026-05-08 | 47.98 | $48.22 | 20408 |
| 2026-05-07 | 47.80 | $48.16 | 18015 |
| 2026-05-06 | 47.59 | $48.29 | 24177 |
| 2026-05-05 | 47.31 | $47.46 | 24821 |
| 2026-05-04 | 47.16 | $47.08 | 20437 |
| 2026-05-01 | 47.06 | $47.24 | 26800 |
| 2026-04-30 | 46.90 | $47.05 | 16104 |
| 2026-04-29 | 46.75 | $46.53 | 15809 |
| 2026-04-28 | 46.67 | $46.66 | 22735 |
| 2026-04-27 | 46.56 | $47.10 | 19901 |
| 2026-04-24 | 46.32 | $46.99 | 68028 |
| 2026-04-23 | 46.07 | $46.50 | 12627 |
| 2026-04-22 | 45.87 | $46.94 | 16467 |
| 2026-04-21 | 45.54 | $46.20 | 22600 |
| 2026-04-20 | 45.32 | $46.49 | 23400 |
| 2026-04-17 | 44.99 | $46.55 | 24100 |
| 2026-04-16 | 44.59 | $46.04 | 19020 |
| 2026-04-15 | 44.23 | $46.09 | 21127 |
| 2026-04-14 | 43.81 | $45.68 | 17987 |
| 2026-04-13 | 43.39 | $45.08 | 24526 |
| 2026-04-10 | 43.05 | $44.38 | 12600 |
| 2026-04-09 | 42.79 | $44.53 | 18439 |
| 2026-04-08 | 42.46 | $44.16 | 26760 |
| 2026-04-07 | 42.16 | $43.02 | 11848 |
| 2026-04-06 | 42.06 | $42.87 | 13800 |
| 2026-04-02 | 41.97 | $42.69 | 16407 |
| 2026-04-01 | 41.92 | $42.59 | 15442 |
| 2026-03-31 | 41.88 | $42.20 | 26563 |
| 2026-03-30 | 41.92 | $40.93 | 25300 |
| 2026-03-27 | 42.25 | $41.04 | 20744 |
| 2026-03-26 | 42.60 | $41.86 | 15748 |
| 2026-03-25 | 42.85 | $42.75 | 8715 |
| 2026-03-24 | 42.95 | $42.51 | 14033 |
| 2026-03-23 | 43.13 | $42.92 | 27877 |
| 2026-03-20 | 43.25 | $42.38 | 18418 |
| 2026-03-19 | 43.50 | $43.10 | 34803 |
| 2026-03-18 | 43.65 | $43.27 | 15900 |
| 2026-03-17 | 43.79 | $43.88 | 12500 |
| 2026-03-16 | 43.83 | $43.81 | 36385 |
| 2026-03-13 | 43.89 | $43.37 | 30418 |
| 2026-03-12 | 44.06 | $43.55 | 17425 |
| 2026-03-11 | 44.21 | $44.14 | 16640 |
| 2026-03-10 | 44.27 | $44.26 | 16200 |
| 2026-03-09 | 44.32 | $44.32 | 40601 |
| 2026-03-06 | 44.36 | $43.83 | 22622 |
| 2026-03-05 | 44.52 | $44.48 | 15600 |
| 2026-03-04 | 44.57 | $44.75 | 10400 |
| 2026-03-03 | 44.56 | $44.35 | 18605 |
| 2026-03-02 | 44.65 | $44.78 | 32514 |
| 2026-02-27 | 44.66 | $44.72 | 25517 |
| 2026-02-26 | 44.68 | $44.98 | 15100 |
| 2026-02-25 | 44.66 | $45.17 | 26619 |
| 2026-02-24 | 44.59 | $44.68 | 35075 |
| 2026-02-23 | 44.62 | $44.33 | 20005 |
| 2026-02-20 | 44.73 | $44.94 | 37277 |
| 2026-02-19 | 44.73 | $44.71 | 16016 |
| 2026-02-18 | 44.79 | $44.79 | 17205 |
| 2026-02-17 | 44.83 | $44.41 | 31349 |
| 2026-02-13 | 44.97 | $44.49 | 24113 |
| 2026-02-12 | 45.11 | $44.52 | 22583 |
| 2026-02-11 | 45.28 | $45.11 | 25225 |
| 2026-02-10 | 45.34 | $45.23 | 15441 |
| 2026-02-09 | 45.40 | $45.34 | 33300 |
| 2026-02-06 | 45.44 | $45.14 | 30406 |
| 2026-02-05 | 45.53 | $44.25 | 34949 |
| 2026-02-04 | 45.82 | $44.83 | 29990 |
| 2026-02-03 | 46.04 | $45.19 | 54901 |
| 2026-02-02 | 46.21 | $46.02 | 31826 |
| 2026-01-30 | 46.24 | $45.81 | 28721 |
| 2026-01-29 | 46.32 | $46.12 | 49124 |
| 2026-01-28 | 46.35 | $46.59 | 30796 |
| 2026-01-27 | 46.28 | $46.62 | 33893 |
| 2026-01-26 | 46.19 | $46.43 | 44304 |
| 2026-01-23 | 46.13 | $46.16 | 32183 |
| 2026-01-22 | 46.11 | $46.10 | 20437 |
| 2026-01-21 | 46.10 | $45.75 | 26200 |
| 2026-01-20 | 46.17 | $45.20 | 47752 |
| 2026-01-16 | 46.35 | $46.30 | 24122 |
| 2026-01-15 | 46.34 | $46.27 | 24409 |
| 2026-01-14 | 46.33 | $46.08 | 27947 |
| 2026-01-13 | 46.36 | $46.37 | 19771 |
| 2026-01-12 | 46.33 | $46.63 | 31302 |
| 2026-01-09 | 46.23 | $46.58 | 24700 |
| 2026-01-08 | 46.13 | $46.22 | 30247 |
| 2026-01-07 | 46.10 | $46.36 | 40428 |
| 2026-01-06 | 46.02 | $46.41 | 28500 |
| 2026-01-05 | 45.92 | $45.94 | 74521 |
| 2026-01-02 | 45.90 | $45.61 | 35824 |
| 2025-12-31 | 45.95 | $45.64 | 17747 |
| 2025-12-30 | 46.00 | $45.95 | 15484 |
| 2025-12-29 | 45.99 | $46.08 | 30690 |
| 2025-12-26 | 45.95 | $46.25 | 17149 |
| 2025-12-24 | 45.86 | $46.28 | 12900 |
| 2025-12-23 | 45.76 | $46.19 | 27209 |
| 2025-12-22 | 45.66 | $45.92 | 23800 |
| 2025-12-19 | 45.60 | $45.63 | 16800 |
| 2025-12-18 | 45.59 | $45.27 | 25922 |
| 2025-12-17 | 45.65 | $44.90 | 28100 |
| 2025-12-16 | 45.80 | $45.44 | 15200 |
| 2025-12-15 | 45.86 | $45.50 | 16355 |
| 2025-12-12 | 45.92 | $45.63 | 22053 |
| 2025-12-11 | 45.96 | $46.21 | 14498 |
| 2025-12-10 | 45.88 | $46.16 | 18866 |
| 2025-12-09 | 45.79 | $45.85 | 14146 |
| 2025-12-08 | 45.76 | $45.95 | 14500 |
| 2025-12-05 | 45.70 | $45.99 | 25557 |
| 2025-12-04 | 45.62 | $45.98 | 23949 |
| 2025-12-03 | 45.53 | $45.88 | 20682 |
| 2025-12-02 | 45.45 | $45.81 | 44758 |
| 2025-12-01 | 45.37 | $45.78 | 24764 |
| 2025-11-28 | 45.28 | $45.91 | 13500 |
| 2025-11-26 | 45.15 | $45.75 | 24400 |
| 2025-11-25 | 45.03 | $45.52 | 34167 |
| 2025-11-24 | 44.94 | $44.94 | 26791 |
| 2025-11-21 | 44.96 | $44.27 | 49300 |
| 2025-11-20 | 45.13 | $43.78 | 36500 |
| 2025-11-19 | 45.42 | $44.66 | 23003 |
| 2025-11-18 | 45.58 | $44.36 | 37280 |
| 2025-11-17 | 45.83 | $44.82 | 32361 |
| 2025-11-14 | 46.02 | $45.32 | 55100 |
| 2025-11-13 | 46.13 | $45.34 | 36204 |
| 2025-11-12 | 46.25 | $46.31 | 29339 |
| 2025-11-11 | 46.19 | $46.30 | 25649 |
| 2025-11-10 | 46.12 | $46.23 | 53574 |
| 2025-11-07 | 46.04 | $45.36 | 76850 |
| 2025-11-06 | 46.14 | $45.43 | 38505 |
| 2025-11-05 | 46.23 | $46.07 | 25072 |
| 2025-11-04 | 46.20 | $45.96 | 43733 |
| 2025-11-03 | 46.19 | $46.50 | 53620 |
| 2025-10-31 | 46.06 | $46.27 | 31812 |
| 2025-10-30 | 45.95 | $46.06 | 29724 |
| 2025-10-29 | 45.86 | $46.45 | 40032 |
| 2025-10-28 | 45.67 | $46.35 | 47700 |
| 2025-10-27 | 45.48 | $46.22 | 46542 |
| 2025-10-24 | 45.28 | $45.68 | 29312 |
| 2025-10-23 | 45.15 | $45.23 | 22169 |
| 2025-10-22 | 45.10 | $44.93 | 24326 |
| 2025-10-21 | 45.10 | $45.34 | 41942 |
| 2025-10-20 | 45.02 | $45.29 | 34166 |
| 2025-10-17 | 44.93 | $44.70 | 26376 |
| 2025-10-16 | 44.95 | $44.48 | 24159 |
| 2025-10-15 | 45.02 | $44.77 | 26600 |
| 2025-10-14 | 45.03 | $44.69 | 38793 |
| 2025-10-13 | 45.06 | $44.76 | 49310 |
| 2025-10-10 | 45.08 | $44.09 | 56261 |
| 2025-10-09 | 45.24 | $45.30 | 26256 |
| 2025-10-08 | 45.17 | $45.30 | 30061 |
| 2025-10-07 | 45.09 | $44.85 | 37044 |
| 2025-10-06 | 45.08 | $45.19 | 54181 |
| 2025-10-03 | 45.00 | $45.04 | 24488 |
| 2025-10-02 | 44.94 | $45.06 | 30505 |
| 2025-10-01 | 44.85 | $44.97 | 42690 |
| 2025-09-30 | 44.77 | $44.79 | 19822 |
| 2025-09-29 | 44.71 | $44.66 | 70994 |
| 2025-09-26 | 44.67 | $44.46 | 30712 |
| 2025-09-25 | 44.66 | $44.21 | 65767 |
| 2025-09-24 | 44.70 | $44.37 | 26855 |
| 2025-09-23 | 44.71 | $44.71 | 37961 |
| 2025-09-22 | 44.64 | $45.03 | 42500 |
| 2025-09-19 | 44.49 | $44.85 | 38444 |
| 2025-09-18 | 44.36 | $44.68 | 37356 |
| 2025-09-17 | 44.23 | $44.19 | 40100 |
| 2025-09-16 | 44.19 | $44.18 | 66376 |
| 2025-09-15 | 44.13 | $44.27 | 35228 |
| 2025-09-12 | 44.05 | $44.09 | 23107 |
| 2025-09-11 | 43.99 | $44.25 | 35284 |
| 2025-09-10 | 43.88 | $43.86 | 33441 |
| 2025-09-09 | 43.83 | $43.94 | 43148 |
| 2025-09-08 | 43.76 | $43.87 | 45670 |
| 2025-09-05 | 43.69 | $43.63 | 39375 |
| 2025-09-04 | 43.66 | $43.74 | 33594 |
| 2025-09-03 | 43.59 | $43.35 | 30445 |
| 2025-09-02 | 43.60 | $43.20 | 31526 |
| 2025-08-29 | 43.63 | $43.49 | 23656 |
| 2025-08-28 | 43.61 | $43.80 | 39650 |
| 2025-08-27 | 43.51 | $43.58 | 30793 |
| 2025-08-26 | 43.44 | $43.46 | 27672 |
| 2025-08-25 | 43.39 | $43.28 | 45316 |
| 2025-08-22 | 43.35 | $43.52 | 33545 |
| 2025-08-21 | 43.27 | $42.85 | 16879 |
| 2025-08-20 | 43.30 | $42.97 | 26400 |
| 2025-08-19 | 43.32 | $43.06 | 32251 |
| 2025-08-18 | 43.31 | $43.39 | 23200 |
| 2025-08-15 | 43.23 | $43.35 | 18600 |
| 2025-08-14 | 43.14 | $43.47 | 36539 |
| 2025-08-13 | 43.01 | $43.47 | 28768 |
| 2025-08-12 | 42.86 | $43.33 | 32169 |
| 2025-08-11 | 42.71 | $42.83 | 37377 |
| 2025-08-08 | 42.64 | $42.86 | 34000 |
| 2025-08-07 | 42.54 | $42.28 | 33441 |
| 2025-08-06 | 42.56 | $42.41 | 27224 |
| 2025-08-05 | 42.54 | $42.09 | 29883 |
| 2025-08-04 | 42.59 | $42.40 | 38436 |
| 2025-08-01 | 42.58 | $41.63 | 58700 |
| 2025-07-31 | 42.72 | $42.33 | 33147 |
| 2025-07-30 | 42.74 | $42.45 | 21100 |
| 2025-07-29 | 42.73 | $42.50 | 24045 |
| 2025-07-28 | 42.70 | $42.63 | 39245 |
| 2025-07-25 | 42.65 | $42.64 | 19260 |
| 2025-07-24 | 42.57 | $42.50 | 21387 |
| 2025-07-23 | 42.51 | $42.33 | 26586 |
| 2025-07-22 | 42.47 | $42.05 | 29922 |
| 2025-07-21 | 42.48 | $42.15 | 35000 |
| 2025-07-18 | 42.47 | $42.12 | 31294 |
| 2025-07-17 | 42.45 | $42.16 | 38626 |
| 2025-07-16 | 42.42 | $42.00 | 30627 |
| 2025-07-15 | 42.42 | $41.98 | 31839 |
| 2025-07-14 | 42.41 | $42.13 | 39500 |
| 2025-07-11 | 42.36 | $42.05 | 33160 |
| 2025-07-10 | 42.32 | $42.30 | 23988 |
| 2025-07-09 | 42.22 | $42.29 | 22940 |
| 2025-07-08 | 42.09 | $41.99 | 31020 |
| 2025-07-07 | 42.01 | $41.94 | 59918 |
| 2025-07-03 | 41.91 | $42.21 | 26647 |
| 2025-07-02 | 41.73 | $41.87 | 19947 |
| 2025-07-01 | 41.60 | $41.72 | 31400 |
| 2025-06-30 | 41.46 | $41.91 | 32342 |
| 2025-06-27 | 41.26 | $41.79 | 51600 |
| 2025-06-26 | 41.05 | $41.46 | 39829 |
| 2025-06-25 | 40.87 | $41.02 | 30300 |
| 2025-06-24 | 40.75 | $41.03 | 40813 |
| 2025-06-23 | 40.60 | $40.40 | 34212 |
| 2025-06-20 | 40.56 | $40.01 | 24492 |
| 2025-06-18 | 40.59 | $40.20 | 34818 |
| 2025-06-17 | 40.58 | $40.18 | 31510 |
| 2025-06-16 | 40.56 | $40.46 | 22489 |
| 2025-06-13 | 40.48 | $39.94 | 36300 |
| 2025-06-12 | 40.49 | $40.46 | 30794 |
| 2025-06-11 | 40.39 | $40.29 | 31332 |
| 2025-06-10 | 40.30 | $40.41 | 32928 |
| 2025-06-09 | 40.16 | $40.28 | 29844 |
| 2025-06-06 | 40.03 | $40.14 | 38237 |
| 2025-06-05 | 39.90 | $39.78 | 36132 |
| 2025-06-04 | 39.82 | $39.77 | 23789 |
| 2025-06-03 | 39.72 | $39.72 | 33116 |
| 2025-06-02 | 39.61 | $39.43 | 19666 |
| 2025-05-30 | 39.54 | $39.26 | 17000 |
| 2025-05-29 | 39.48 | $39.26 | 24954 |
| 2025-05-28 | 39.42 | $39.18 | 19026 |
| 2025-05-27 | 39.35 | $39.47 | 37552 |
| 2025-05-23 | 39.21 | $38.59 | 19048 |
| 2025-05-22 | 39.22 | $38.83 | 36911 |
| 2025-05-21 | 39.17 | $38.78 | 24683 |
| 2025-05-20 | 39.13 | $39.40 | 25892 |
| 2025-05-19 | 38.94 | $39.65 | 38823 |
| 2025-05-16 | 38.66 | $39.53 | 31568 |
| 2025-05-15 | 38.35 | $39.35 | 34025 |
| 2025-05-14 | 38.03 | $39.13 | 30300 |
| 2025-05-13 | 37.70 | $39.10 | 86816 |
| 2025-05-12 | 37.31 | $38.73 | 50443 |
| 2025-05-09 | 36.94 | $37.50 | 26710 |
| 2025-05-08 | 36.77 | $37.68 | 24499 |
| 2025-05-07 | 36.52 | $37.43 | 23200 |
| 2025-05-06 | 36.29 | $37.12 | 24843 |
| 2025-05-05 | 36.08 | $37.28 | 56160 |
| 2025-05-02 | 35.81 | $37.40 | 35811 |
| 2025-05-01 | 35.46 | $36.71 | 52812 |
| 2025-04-30 | 35.21 | $36.39 | 38815 |
| 2025-04-29 | 34.98 | $36.34 | 28516 |
| 2025-04-28 | 34.73 | $36.11 | 28910 |
| 2025-04-25 | 34.49 | $36.24 | 30300 |
| 2025-04-24 | 34.19 | $36.00 | 28960 |
| 2025-04-23 | 33.90 | $34.99 | 84500 |
| 2025-04-22 | 33.77 | $34.30 | 54428 |
| 2025-04-21 | 33.78 | $33.39 | 67838 |
| 2025-04-17 | 33.98 | $34.27 | 35804 |
| 2025-04-16 | 34.04 | $34.18 | 56547 |
| 2025-04-15 | 34.13 | $35.01 | 55234 |
| 2025-04-14 | 34.07 | $35.00 | 39806 |
| 2025-04-11 | 34.00 | $34.66 | 77529 |
| 2025-04-10 | 34.01 | $34.17 | 125440 |
| 2025-04-09 | 34.13 | $35.23 | 192364 |
| 2025-04-08 | 34.05 | $32.36 | 121623 |
| 2025-04-07 | 34.57 | $32.76 | 353243 |
| 2025-04-04 | 35.09 | $32.69 | 152800 |
| 2025-04-03 | 35.73 | $34.66 | 111457 |
| 2025-04-02 | 36.05 | $36.45 | 68200 |
| 2025-04-01 | 36.05 | $36.15 | 30972 |
| 2025-03-31 | 36.12 | $35.98 | 49519 |
| 2025-03-28 | 36.25 | $35.85 | 26500 |
| 2025-03-27 | 36.42 | $36.68 | 31900 |
| 2025-03-26 | 36.46 | $36.84 | 35357 |
| 2025-03-25 | 36.46 | $37.53 | 32638 |
| 2025-03-24 | 36.33 | $37.37 | 58392 |
| 2025-03-21 | 36.22 | $36.64 | 29200 |
| 2025-03-20 | 36.25 | $36.62 | 26635 |
| 2025-03-19 | 36.30 | $36.75 | 63149 |
| 2025-03-18 | 36.33 | $36.31 | 35240 |
| 2025-03-17 | 36.46 | $36.80 | 137700 |
| 2025-03-14 | 36.52 | $36.53 | 27029 |
| 2025-03-13 | 36.66 | $35.62 | 55153 |
| 2025-03-12 | 37.01 | $36.29 | 50801 |
| 2025-03-11 | 37.29 | $35.85 | 89419 |
| 2025-03-10 | 37.70 | $35.90 | 99100 |
| 2025-03-07 | 38.18 | $37.14 | 69000 |
| 2025-03-06 | 38.48 | $37.28 | 66628 |
| 2025-03-05 | 38.80 | $38.16 | 50257 |
| 2025-03-04 | 38.99 | $37.70 | 113582 |
| 2025-03-03 | 39.31 | $38.09 | 74890 |
| 2025-02-28 | 39.60 | $38.91 | 59200 |
| 2025-02-27 | 39.77 | $38.36 | 68666 |
| 2025-02-26 | 40.07 | $39.33 | 46978 |
| 2025-02-25 | 40.23 | $39.08 | 91167 |
| 2025-02-24 | 40.46 | $39.47 | 76045 |
| 2025-02-21 | 40.64 | $39.73 | 67178 |
| 2025-02-20 | 40.79 | $40.66 | 71847 |
| 2025-02-19 | 40.78 | $40.93 | 57635 |
| 2025-02-18 | 40.70 | $40.87 | 112200 |
| 2025-02-14 | 40.62 | $40.92 | 93862 |
| 2025-02-13 | 40.51 | $40.89 | 54000 |
| 2025-02-12 | 40.39 | $40.34 | 54811 |
| 2025-02-11 | 40.36 | $40.40 | 54862 |
| 2025-02-10 | 40.32 | $40.49 | 65271 |
| 2025-02-07 | 40.25 | $40.23 | 75703 |
| 2025-02-06 | 40.22 | $40.53 | 70616 |
| 2025-02-05 | 40.12 | $40.35 | 57948 |
| 2025-02-04 | 40.04 | $40.05 | 72268 |
| 2025-02-03 | 40.01 | $39.72 | 110053 |
| 2025-01-31 | 40.04 | $40.00 | 112300 |
| 2025-01-30 | 40.02 | $40.23 | 64936 |
| 2025-01-29 | 39.95 | $40.15 | 60552 |
| 2025-01-28 | 39.87 | $40.39 | 77866 |
| 2025-01-27 | 39.74 | $39.75 | 113430 |
| 2025-01-24 | 39.71 | $40.49 | 95300 |
| 2025-01-23 | 39.53 | $40.67 | 79519 |
| 2025-01-22 | 39.28 | $40.44 | 105900 |
| 2025-01-21 | 39.03 | $39.89 | 151987 |
| 2025-01-17 | 38.86 | $39.44 | 119900 |
| 2025-01-16 | 38.76 | $39.04 | 33900 |
| 2025-01-15 | 38.73 | $39.10 | 43280 |
| 2025-01-14 | 38.69 | $38.35 | 39341 |
| 2025-01-13 | 38.79 | $38.23 | 60100 |
| 2025-01-10 | 38.94 | $38.30 | 80700 |
| 2025-01-08 | 39.11 | $39.02 | 36657 |
| 2025-01-07 | 39.14 | $38.92 | 55979 |
| 2025-01-06 | 39.21 | $39.49 | 70996 |
| 2025-01-03 | 39.16 | $39.14 | 54152 |
| 2025-01-02 | 39.19 | $38.52 | 52991 |
| 2024-12-31 | 39.34 | $38.58 | 37025 |
| 2024-12-30 | 39.51 | $38.79 | 42221 |
| 2024-12-27 | 39.67 | $39.18 | 30625 |
| 2024-12-26 | 39.77 | $39.77 | 29635 |
| 2024-12-24 | 39.76 | $39.78 | 19814 |
| 2024-12-23 | 39.74 | $39.42 | 56519 |
| 2024-12-20 | 39.80 | $39.19 | 79600 |
| 2024-12-19 | 39.91 | $38.70 | 76128 |
| 2024-12-18 | 40.14 | $38.68 | 99800 |
| 2024-12-17 | 40.42 | $39.90 | 44487 |
| 2024-12-16 | 40.48 | $40.06 | 65751 |
| 2024-12-13 | 40.51 | $40.01 | 49709 |
| 2024-12-12 | 40.55 | $40.31 | 36872 |
| 2024-12-11 | 40.54 | $40.54 | 46000 |
| 2024-12-10 | 40.47 | $40.08 | 42913 |
| 2024-12-09 | 40.48 | $40.24 | 60678 |
| 2024-12-06 | 40.45 | $40.63 | 82600 |
| 2024-12-05 | 40.34 | $40.63 | 62316 |
| 2024-12-04 | 40.21 | $40.73 | 69727 |
| 2024-12-03 | 40.02 | $40.15 | 58967 |
| 2024-12-02 | 39.93 | $40.07 | 76067 |
| 2024-11-29 | 39.84 | $39.95 | 22335 |
| 2024-11-27 | 39.76 | $39.64 | 41900 |
| 2024-11-26 | 39.72 | $39.92 | 35101 |
| 2024-11-25 | 39.62 | $39.69 | 55284 |
| 2024-11-22 | 39.54 | $39.61 | 45847 |
| 2024-11-21 | 39.47 | $39.54 | 62332 |
| 2024-11-20 | 39.39 | $39.20 | 53283 |
| 2024-11-19 | 39.37 | $39.17 | 44660 |
| 2024-11-18 | 39.36 | $38.83 | 90003 |
| 2024-11-15 | 39.41 | $38.75 | 96100 |
| 2024-11-14 | 39.48 | $39.51 | 45365 |
| 2024-11-13 | 39.39 | $39.67 | 42683 |
| 2024-11-12 | 39.26 | $39.70 | 66485 |
| 2024-11-11 | 39.10 | $39.76 | 85800 |
| 2024-11-08 | 38.89 | $39.64 | 76797 |
| 2024-11-07 | 38.68 | $39.56 | 92100 |
| 2024-11-06 | 38.44 | $39.22 | 90433 |
| 2024-11-05 | 38.23 | $38.20 | 71037 |
| 2024-11-04 | 38.21 | $37.72 | 52220 |
| 2024-11-01 | 38.28 | $37.75 | 34040 |
| 2024-10-31 | 38.35 | $37.45 | 51100 |
| 2024-10-30 | 38.49 | $38.26 | 64918 |
| 2024-10-29 | 38.49 | $38.40 | 32842 |
| 2024-10-28 | 38.45 | $38.26 | 39569 |
| 2024-10-25 | 38.43 | $38.09 | 37048 |
| 2024-10-24 | 38.45 | $38.22 | 57614 |
| 2024-10-23 | 38.43 | $38.10 | 52610 |
| 2024-10-22 | 38.43 | $38.51 | 37168 |
| 2024-10-21 | 38.35 | $38.41 | 47643 |
| 2024-10-18 | 38.26 | $38.47 | 45100 |
| 2024-10-17 | 38.15 | $38.25 | 46023 |
| 2024-10-16 | 38.06 | $38.23 | 35500 |
| 2024-10-15 | 37.97 | $38.00 | 43879 |
| 2024-10-14 | 37.89 | $38.42 | 53631 |
| 2024-10-11 | 37.72 | $38.07 | 36863 |
| 2024-10-10 | 37.59 | $37.82 | 26718 |
| 2024-10-09 | 37.49 | $37.82 | 42449 |
| 2024-10-08 | 37.37 | $37.57 | 33887 |
| 2024-10-07 | 37.28 | $37.12 | 35375 |
| 2024-10-04 | 37.27 | $37.39 | 25827 |
| 2024-10-03 | 37.20 | $37.00 | 32604 |
| 2024-10-02 | 37.20 | $36.99 | 31789 |
| 2024-10-01 | 37.19 | $36.86 | 38957 |
| 2024-09-30 | 37.21 | $37.40 | 45629 |
| 2024-09-27 | 37.12 | $37.28 | 38400 |
| 2024-09-26 | 37.03 | $37.48 | 65100 |
| 2024-09-25 | 36.89 | $37.27 | 33700 |
| 2024-09-24 | 36.77 | $37.19 | 36421 |
| 2024-09-23 | 36.64 | $37.10 | 126400 |
| 2024-09-20 | 36.50 | $37.08 | 33200 |
| 2024-09-19 | 36.35 | $37.17 | 127600 |
| 2024-09-18 | 36.16 | $36.31 | 25900 |
| 2024-09-17 | 36.11 | $36.58 | 71519 |
| 2024-09-16 | 36.00 | $36.56 | 28300 |
| 2024-09-13 | 35.87 | $36.46 | 79000 |
| 2024-09-12 | 35.75 | $36.24 | 68600 |
| 2024-09-11 | 35.65 | $35.86 | 46000 |
| 2024-09-10 | 35.61 | $35.20 | 33000 |
| 2024-09-09 | 35.71 | $35.08 | 23400 |
| 2024-09-06 | 35.85 | $34.71 | 71400 |
| 2024-09-05 | 36.09 | $35.35 | 45015 |
| 2024-09-04 | 36.24 | $35.48 | 46700 |
| 2024-09-03 | 36.38 | $35.60 | 133700 |
| 2024-08-30 | 36.51 | $36.68 | 27500 |
| 2024-08-29 | 36.44 | $36.29 | 55800 |
| 2024-08-28 | 36.44 | $36.47 | 44400 |
| 2024-08-27 | 36.39 | $36.84 | 31417 |
| 2024-08-26 | 36.26 | $36.79 | 46700 |
| 2024-08-23 | 36.12 | $36.86 | 43300 |
| 2024-08-22 | 35.94 | $36.41 | 35800 |
| 2024-08-21 | 35.82 | $36.82 | 48600 |
| 2024-08-20 | 35.60 | $36.68 | 62400 |
| 2024-08-19 | 35.37 | $36.74 | 72600 |
| 2024-08-16 | 35.10 | $36.32 | 74100 |
| 2024-08-15 | 34.86 | $36.25 | 100100 |
| 2024-08-14 | 34.61 | $35.55 | 41800 |
| 2024-08-13 | 34.47 | $35.37 | 52200 |
| 2024-08-12 | 34.35 | $34.57 | 34600 |
| 2024-08-09 | 34.37 | $34.53 | 35800 |
| 2024-08-08 | 34.42 | $34.34 | 45700 |
| 2024-08-07 | 34.51 | $33.43 | 89700 |
| 2024-08-06 | 34.82 | $33.74 | 71300 |
| 2024-08-05 | 35.12 | $33.29 | 214300 |
| 2024-08-02 | 35.55 | $34.41 | 132100 |
| 2024-08-01 | 35.83 | $35.24 | 77800 |
| 2024-07-31 | 35.98 | $35.94 | 64800 |
| 2024-07-30 | 36.00 | $35.23 | 64800 |
| 2024-07-29 | 36.17 | $35.63 | 57600 |
| 2024-07-26 | 36.30 | $35.66 | 25200 |
| 2024-07-25 | 36.43 | $35.26 | 92700 |
| 2024-07-24 | 36.67 | $35.53 | 71600 |
| 2024-07-23 | 36.89 | $36.43 | 68400 |
| 2024-07-22 | 36.95 | $36.43 | 71800 |
| 2024-07-19 | 37.03 | $36.08 | 76500 |
| 2024-07-18 | 37.18 | $36.40 | 115700 |
| 2024-07-17 | 37.29 | $36.69 | 153800 |
| 2024-07-16 | 37.36 | $37.34 | 112500 |
| 2024-07-15 | 37.29 | $37.23 | 168000 |
| 2024-07-12 | 37.24 | $37.21 | 124700 |
| 2024-07-11 | 37.17 | $36.96 | 183900 |
| 2024-07-10 | 37.15 | $37.43 | 118500 |
| 2024-07-09 | 37.02 | $37.07 | 140500 |
| 2024-07-08 | 36.94 | $37.05 | 134000 |
| 2024-07-05 | 36.84 | $36.96 | 195800 |
| 2024-07-03 | 36.75 | $36.86 | 67800 |
| 2024-07-02 | 36.66 | $36.55 | 65600 |
| 2024-07-01 | 36.62 | $36.45 | 81000 |
| 2024-06-28 | 36.59 | $36.40 | 54700 |
| 2024-06-27 | 36.56 | $36.45 | 84700 |
| 2024-06-26 | 36.51 | $36.39 | 65100 |
| 2024-06-25 | 36.47 | $36.33 | 94400 |
| 2024-06-24 | 36.42 | $36.09 | 110000 |
| 2024-06-21 | 36.42 | $36.49 | 66000 |
| 2024-06-20 | 36.33 | $36.40 | 158300 |
| 2024-06-18 | 36.23 | $36.57 | 79700 |
| 2024-06-17 | 36.08 | $36.43 | 80600 |
| 2024-06-14 | 35.94 | $36.09 | 74100 |
| 2024-06-13 | 35.84 | $36.12 | 95400 |
| 2024-06-12 | 35.71 | $36.08 | 89800 |
| 2024-06-11 | 35.57 | $35.70 | 75300 |
| 2024-06-10 | 35.48 | $35.66 | 97300 |
| 2024-06-07 | 35.39 | $35.47 | 104200 |
| 2024-06-06 | 35.31 | $35.53 | 162700 |
| 2024-06-05 | 35.21 | $35.56 | 44400 |
| 2024-06-04 | 35.08 | $34.97 | 60200 |
| 2024-06-03 | 35.06 | $34.94 | 105400 |
| 2024-05-31 | 35.03 | $34.79 | 37800 |
| 2024-05-30 | 35.03 | $34.56 | 67700 |
| 2024-05-29 | 35.08 | $35.22 | 44600 |
| 2024-05-28 | 34.98 | $35.35 | 57200 |
| 2024-05-24 | 34.85 | $35.12 | 52000 |
| 2024-05-23 | 34.74 | $34.83 | 70500 |
| 2024-05-22 | 34.67 | $34.74 | 36100 |
| 2024-05-21 | 34.60 | $34.98 | 33800 |
| 2024-05-20 | 34.47 | $34.88 | 45400 |
| 2024-05-17 | 34.34 | $34.70 | 44100 |
| 2024-05-16 | 34.22 | $34.71 | 57000 |
| 2024-05-15 | 34.09 | $34.84 | 45400 |
| 2024-05-14 | 33.90 | $34.38 | 39200 |
| 2024-05-13 | 33.77 | $34.12 | 47100 |
| 2024-05-10 | 33.68 | $34.15 | 41300 |
| 2024-05-09 | 33.57 | $34.01 | 29824 |
| 2024-05-08 | 33.46 | $34.00 | 32400 |
| 2024-05-07 | 33.35 | $34.02 | 23300 |
| 2024-05-06 | 33.21 | $34.07 | 43300 |
| 2024-05-03 | 33.03 | $33.54 | 33831 |
| 2024-05-02 | 32.95 | $33.16 | 24600 |
| 2024-05-01 | 32.93 | $32.72 | 25500 |
| 2024-04-30 | 33.00 | $32.87 | 34800 |
| 2024-04-29 | 33.05 | $33.44 | 35300 |
| 2024-04-26 | 32.99 | $33.34 | 40202 |
| 2024-04-25 | 32.95 | $32.84 | 16800 |
| 2024-04-24 | 33.00 | $32.94 | 24234 |
| 2024-04-23 | 33.04 | $33.02 | 37616 |
| 2024-04-22 | 33.08 | $32.47 | 47500 |
| 2024-04-19 | 33.24 | $32.08 | 33000 |
| 2024-04-18 | 33.50 | $32.67 | 34000 |
| 2024-04-17 | 33.69 | $32.84 | 29200 |
| 2024-04-16 | 33.86 | $33.02 | 55200 |
| 2024-04-15 | 34.03 | $33.03 | 55600 |
| 2024-04-12 | 34.23 | $33.69 | 44800 |
| 2024-04-11 | 34.31 | $34.15 | 34700 |
| 2024-04-10 | 34.31 | $33.86 | 71000 |
| 2024-04-09 | 34.37 | $33.96 | 43815 |
| 2024-04-08 | 34.41 | $34.11 | 49000 |
| 2024-04-05 | 34.43 | $34.11 | 54900 |
| 2024-04-04 | 34.45 | $33.70 | 46600 |
| 2024-04-03 | 34.55 | $34.25 | 42800 |
| 2024-04-02 | 34.56 | $34.20 | 53900 |
| 2024-04-01 | 34.57 | $34.46 | 100500 |
| 2024-03-28 | 34.52 | $34.44 | 54400 |
| 2024-03-27 | 34.47 | $34.43 | 52500 |
| 2024-03-26 | 34.40 | $34.31 | 72200 |
| 2024-03-25 | 34.35 | $34.41 | 110600 |
| 2024-03-22 | 34.27 | $34.47 | 75900 |
| 2024-03-21 | 34.15 | $34.41 | 56200 |
| 2024-03-20 | 34.03 | $34.23 | 49500 |
| 2024-03-19 | 33.92 | $33.87 | 47400 |
| 2024-03-18 | 33.86 | $33.70 | 77900 |
| 2024-03-15 | 33.83 | $33.46 | 37600 |
| 2024-03-14 | 33.85 | $33.75 | 50000 |
| 2024-03-13 | 33.80 | $33.80 | 39100 |
| 2024-03-12 | 33.72 | $33.95 | 52400 |
| 2024-03-11 | 33.60 | $33.42 | 69500 |
| 2024-03-08 | 33.57 | $33.53 | 80700 |
| 2024-03-07 | 33.51 | $33.78 | 83600 |
| 2024-03-06 | 33.38 | $33.34 | 90300 |
| 2024-03-05 | 33.32 | $33.10 | 92900 |
| 2024-03-04 | 33.30 | $33.51 | 120700 |
| 2024-03-01 | 33.18 | $33.47 | 132000 |
| 2024-02-29 | 33.05 | $33.15 | 130600 |
| 2024-02-28 | 32.97 | $32.91 | 50300 |
| 2024-02-27 | 32.92 | $32.93 | 48100 |
| 2024-02-26 | 32.85 | $32.91 | 44200 |
| 2024-02-23 | 32.77 | $32.92 | 22100 |
| 2024-02-22 | 32.67 | $32.79 | 28517 |
| 2024-02-21 | 32.58 | $32.08 | 30800 |
| 2024-02-20 | 32.63 | $32.24 | 32000 |
| 2024-02-16 | 32.64 | $32.52 | 22300 |
| 2024-02-15 | 32.59 | $32.60 | 16100 |
| 2024-02-14 | 32.52 | $32.44 | 21200 |
| 2024-02-13 | 32.46 | $32.10 | 33700 |
| 2024-02-12 | 32.46 | $32.66 | 53500 |
| 2024-02-09 | 32.34 | $32.72 | 24600 |
| 2024-02-08 | 32.19 | $32.44 | 13000 |
| 2024-02-07 | 32.06 | $32.26 | 23200 |
| 2024-02-06 | 31.95 | $32.00 | 15400 |
| 2024-02-05 | 31.87 | $31.96 | 30304 |
| 2024-02-02 | 31.79 | $32.05 | 21100 |
| 2024-02-01 | 31.67 | $31.69 | 17500 |
| 2024-01-31 | 31.60 | $31.25 | 10501 |
| 2024-01-30 | 31.62 | $31.81 | 14100 |
| 2024-01-29 | 31.51 | $31.91 | 19400 |
| 2024-01-26 | 31.36 | $31.51 | 13633 |
| 2024-01-25 | 31.27 | $31.57 | 23600 |
| 2024-01-24 | 31.15 | $31.41 | 18600 |
| 2024-01-23 | 31.04 | $31.35 | 11714 |
| 2024-01-22 | 30.93 | $31.29 | 20600 |
| 2024-01-19 | 30.80 | $31.07 | 27500 |
| 2024-01-18 | 30.70 | $30.68 | 7900 |
| 2024-01-17 | 30.67 | $30.47 | 8922 |
| 2024-01-16 | 30.67 | $30.59 | 10400 |
| 2024-01-12 | 30.64 | $30.73 | 12100 |
| 2024-01-11 | 30.58 | $30.67 | 11030 |
| 2024-01-10 | 30.51 | $30.67 | 14600 |
| 2024-01-09 | 30.44 | $30.35 | 8800 |
| 2024-01-08 | 30.42 | $30.36 | 12800 |
| 2024-01-05 | 30.39 | $29.81 | 7100 |
| 2024-01-04 | 30.47 | $29.76 | 7300 |
| 2024-01-03 | 30.57 | $29.82 | 8837 |
| 2024-01-02 | 30.67 | $30.17 | 12500 |
| 2023-12-29 | 30.71 | $30.48 | 5300 |
| 2023-12-28 | 30.68 | $30.52 | 16500 |
| 2023-12-27 | 30.64 | $30.57 | 34500 |
| 2023-12-26 | 30.58 | $30.50 | 11401 |
| 2023-12-22 | 30.53 | $30.39 | 13800 |
| 2023-12-21 | 30.48 | $30.26 | 2700 |
| 2023-12-20 | 30.45 | $29.96 | 9504 |
| 2023-12-19 | 30.47 | $30.52 | 69100 |
| 2023-12-18 | 30.37 | $30.99 | 8400 |
| 2023-12-15 | 30.16 | $30.39 | 6716 |
| 2023-12-14 | 30.03 | $30.30 | 4212 |
| 2023-12-13 | 29.90 | $30.16 | 10700 |
| 2023-12-12 | 29.77 | $29.81 | 2300 |
| 2023-12-11 | 29.69 | $29.68 | 7600 |
| 2023-12-08 | 29.62 | $29.66 | 2215 |
| 2023-12-07 | 29.54 | $29.49 | 1100 |
| 2023-12-06 | 29.49 | $29.22 | 5325 |
| 2023-12-05 | 29.47 | $29.36 | 3718 |
| 2023-12-04 | 29.42 | $29.35 | 1500 |
| 2023-12-01 | 29.37 | $29.59 | 4600 |
| 2023-11-30 | 29.24 | $29.36 | 2600 |
| 2023-11-29 | 29.15 | $29.18 | 2302 |
| 2023-11-28 | 29.07 | $29.10 | 2533 |
| 2023-11-27 | 28.99 | $29.09 | 3700 |
| 2023-11-24 | 28.90 | $29.10 | 2718 |
| 2023-11-22 | 28.79 | $29.10 | 1736 |
| 2023-11-21 | 28.66 | $28.98 | 4328 |
| 2023-11-20 | 28.53 | $29.08 | 4700 |
| 2023-11-17 | 28.35 | $28.84 | 2900 |
| 2023-11-16 | 28.20 | $28.81 | 1200 |
| 2023-11-15 | 28.02 | $28.78 | 2437 |
| 2023-11-14 | 27.82 | $28.70 | 3600 |
| 2023-11-13 | 27.60 | $28.15 | 3218 |
| 2023-11-10 | 27.46 | $28.15 | 1427 |
| 2023-11-09 | 27.30 | $27.71 | 5821 |
| 2023-11-08 | 27.20 | $27.87 | 800 |
| 2023-11-07 | 27.05 | $27.85 | 3726 |
| 2023-11-06 | 26.89 | $27.66 | 3200 |
| 2023-11-03 | 26.73 | $27.63 | 800 |
| 2023-11-02 | 26.57 | $27.31 | 1940 |
| 2023-11-01 | 26.44 | $26.80 | 2400 |
| 2023-10-31 | 26.40 | $26.51 | 741 |
| 2023-10-30 | 26.42 | $26.38 | 2539 |
| 2023-10-27 | 26.47 | $25.99 | 1200 |
| 2023-10-26 | 26.62 | $26.00 | 2200 |
| 2023-10-25 | 26.78 | $26.32 | 1906 |
| 2023-10-24 | 26.91 | $26.82 | 922 |
| 2023-10-23 | 26.96 | $26.60 | 1215 |
| 2023-10-20 | 27.06 | $26.60 | 2321 |
| 2023-10-19 | 27.17 | $27.01 | 1900 |
| 2023-10-18 | 27.22 | $27.13 | 3221 |
| 2023-10-17 | 27.26 | $27.57 | 1213 |
| 2023-10-16 | 27.20 | $27.60 | 3148 |
| 2023-10-13 | 27.14 | $27.23 | 401 |
| 2023-10-12 | 27.14 | $27.47 | 600 |
| 2023-10-11 | 27.09 | $27.65 | 2830 |
| 2023-10-10 | 27.00 | $27.47 | 1411 |
| 2023-10-09 | 26.93 | $27.32 | 1830 |
| 2023-10-06 | 26.88 | $27.21 | 2300 |
| 2023-10-05 | 26.86 | $26.83 | 3325 |
| 2023-10-04 | 26.90 | $26.89 | 1400 |
| 2023-10-03 | 26.95 | $26.57 | 3049 |
| 2023-10-02 | 27.08 | $27.04 | 16603 |
| 2023-09-29 | 27.12 | $26.95 | 2200 |
| 2023-09-28 | 27.20 | $26.95 | 1000 |
| 2023-09-27 | 27.29 | $26.76 | 5507 |
| 2023-09-26 | 27.44 | $26.73 | 6000 |
| 2023-09-25 | 27.61 | $27.16 | 4001 |
| 2023-09-22 | 27.73 | $27.08 | 2400 |
| 2023-09-21 | 27.88 | $27.16 | 1900 |
| 2023-09-20 | 28.04 | $27.69 | 1500 |
| 2023-09-19 | 28.12 | $27.92 | 1348 |
| 2023-09-18 | 28.16 | $28.01 | 2500 |
| 2023-09-15 | 28.18 | $28.00 | 1900 |
| 2023-09-14 | 28.21 | $28.38 | 3000 |
| 2023-09-13 | 28.17 | $28.16 | 7402 |
| 2023-09-12 | 28.17 | $28.15 | 2500 |
| 2023-09-11 | 28.16 | $28.30 | 2000 |
| 2023-09-08 | 28.13 | $28.09 | 2200 |
| 2023-09-07 | 28.13 | $28.08 | 2600 |
| 2023-09-06 | 28.13 | $28.15 | 3100 |
| 2023-09-05 | 28.12 | $28.38 | 3348 |
| 2023-09-01 | 28.06 | $28.49 | 1200 |
| 2023-08-31 | 27.96 | $28.47 | 2200 |
| 2023-08-30 | 27.86 | $28.34 | 4325 |
| 2023-08-29 | 27.76 | $28.19 | 3522 |
| 2023-08-28 | 27.68 | $27.78 | 1600 |
| 2023-08-25 | 27.68 | $27.65 | 1900 |
| 2023-08-24 | 27.70 | $27.41 | 1200 |
| 2023-08-23 | 27.78 | $27.89 | 3300 |
| 2023-08-22 | 27.77 | $27.55 | 5500 |
| 2023-08-21 | 27.83 | $27.64 | 1000 |
| 2023-08-18 | 27.89 | $27.36 | 1900 |
| 2023-08-17 | 28.01 | $27.39 | 4533 |
| 2023-08-16 | 28.15 | $27.64 | 2640 |
| 2023-08-15 | 28.25 | $27.83 | 2600 |
| 2023-08-14 | 28.33 | $28.11 | 2600 |
| 2023-08-11 | 28.37 | $27.90 | 1800 |
| 2023-08-10 | 28.45 | $27.99 | 1316 |
| 2023-08-09 | 28.53 | $27.95 | 9714 |
| 2023-08-08 | 28.62 | $28.20 | 6300 |
| 2023-08-07 | 28.68 | $28.49 | 1801 |
| 2023-08-04 | 28.69 | $28.17 | 6500 |
| 2023-08-03 | 28.76 | $28.22 | 3513 |
| 2023-08-02 | 28.83 | $28.34 | 6007 |
| 2023-08-01 | 28.88 | $28.81 | 3400 |
| 2023-07-31 | 28.84 | $28.87 | 5418 |
| 2023-07-28 | 28.78 | $28.78 | 2500 |
| 2023-07-27 | 28.72 | $28.44 | 4700 |
| 2023-07-26 | 28.73 | $28.57 | 4700 |
| 2023-07-25 | 28.70 | $28.59 | 5700 |
| 2023-07-24 | 28.66 | $28.46 | 7000 |
| 2023-07-21 | 28.64 | $28.42 | 2500 |
| 2023-07-20 | 28.63 | $28.47 | 3500 |
| 2023-07-19 | 28.59 | $28.94 | 6100 |
| 2023-07-18 | 28.45 | $28.82 | 3837 |
| 2023-07-17 | 28.31 | $28.57 | 5900 |
| 2023-07-14 | 28.19 | $28.44 | 5000 |
| 2023-07-13 | 28.08 | $28.53 | 4000 |
| 2023-07-12 | 27.94 | $28.12 | 5210 |
| 2023-07-11 | 27.85 | $27.79 | 2800 |
| 2023-07-10 | 27.81 | $27.52 | 4028 |
| 2023-07-07 | 27.83 | $27.56 | 3619 |
| 2023-07-06 | 27.83 | $27.60 | 4600 |
| 2023-07-05 | 27.82 | $27.80 | 5500 |
| 2023-07-03 | 27.77 | $27.86 | 2600 |
| 2023-06-30 | 27.70 | $27.83 | 4000 |
| 2023-06-29 | 27.61 | $27.45 | 2321 |
| 2023-06-28 | 27.59 | $27.38 | 1900 |
| 2023-06-27 | 27.58 | $27.41 | 8000 |
| 2023-06-26 | 27.56 | $27.04 | 4003 |
| 2023-06-23 | 27.60 | $27.26 | 12900 |
| 2023-06-22 | 27.61 | $27.48 | 3322 |
| 2023-06-21 | 27.57 | $27.30 | 9200 |
| 2023-06-20 | 27.55 | $27.62 | 6225 |
| 2023-06-16 | 27.46 | $27.64 | 14028 |
| 2023-06-15 | 27.35 | $27.79 | 5412 |
| 2023-06-14 | 27.19 | $27.43 | 11915 |
| 2023-06-13 | 27.07 | $27.38 | 15500 |
| 2023-06-12 | 26.94 | $27.19 | 32100 |
| 2023-06-09 | 26.82 | $26.85 | 6100 |
| 2023-06-08 | 26.76 | $26.87 | 3000 |
| 2023-06-07 | 26.68 | $26.64 | 3300 |
| 2023-06-06 | 26.63 | $26.96 | 1516 |
| 2023-06-05 | 26.50 | $26.79 | 2112 |
| 2023-06-02 | 26.39 | $26.85 | 1400 |
| 2023-06-01 | 26.24 | $26.47 | 3600 |
| 2023-05-31 | 26.15 | $26.27 | 1548 |
| 2023-05-30 | 26.08 | $26.47 | 4200 |
| 2023-05-26 | 25.96 | $26.42 | 942 |
| 2023-05-25 | 25.83 | $25.96 | 1216 |
| 2023-05-24 | 25.77 | $25.56 | 1100 |
| 2023-05-23 | 25.78 | $25.73 | 1100 |
| 2023-05-22 | 25.76 | $26.03 | 700 |
| 2023-05-19 | 25.67 | $25.96 | 2842 |
| 2023-05-18 | 25.58 | $26.11 | 1703 |
| 2023-05-17 | 25.44 | $25.75 | 1009 |
| 2023-05-16 | 25.35 | $25.38 | 2800 |
| 2023-05-15 | 25.33 | $25.41 | 2500 |
| 2023-05-12 | 25.30 | $25.27 | 2400 |
| 2023-05-11 | 25.28 | $25.35 | 1300 |
| 2023-05-10 | 25.25 | $25.39 | 1234 |
| 2023-05-09 | 25.21 | $25.22 | 1200 |
| 2023-05-08 | 25.19 | $25.30 | 1530 |
| 2023-05-05 | 25.15 | $25.22 | 3300 |
| 2023-05-04 | 25.13 | $24.73 | 1338 |
| 2023-05-03 | 25.20 | $24.93 | 1304 |
| 2023-05-02 | 25.24 | $25.07 | 3400 |
| 2023-05-01 | 25.25 | $25.36 | 2100 |
| 2023-04-28 | 25.20 | $25.35 | 1716 |
| 2023-04-27 | 25.15 | $25.19 | 3500 |
| 2023-04-26 | 25.13 | $24.72 | 900 |
| 2023-04-25 | 25.19 | $24.74 | 4000 |
| 2023-04-24 | 25.27 | $25.20 | 2200 |
| 2023-04-21 | 25.25 | $25.23 | 500 |
| 2023-04-20 | 25.23 | $25.17 | 1600 |
| 2023-04-19 | 25.21 | $25.32 | 1200 |
| 2023-04-18 | 25.16 | $25.33 | 3828 |
| 2023-04-17 | 25.10 | $25.27 | 2800 |
| 2023-04-14 | 25.03 | $25.18 | 1335 |
| 2023-04-13 | 24.98 | $25.22 | 1600 |
| 2023-04-12 | 24.90 | $24.83 | 2200 |
| 2023-04-11 | 24.90 | $24.99 | 3600 |
| 2023-04-10 | 24.85 | $25.02 | 2000 |
| 2023-04-06 | 24.80 | $25.00 | 1528 |
| 2023-04-05 | 24.74 | $24.88 | 1445 |
| 2023-04-04 | 24.69 | $25.07 | 2700 |
| 2023-04-03 | 24.60 | $25.25 | 2700 |
| 2023-03-31 | 24.45 | $25.21 | 3500 |
| 2023-03-30 | 24.29 | $24.85 | 3635 |
| 2023-03-29 | 24.18 | $24.68 | 5000 |
| 2023-03-28 | 24.08 | $24.28 | 1106 |
| 2023-03-27 | 24.06 | $24.35 | 3100 |
| 2023-03-24 | 24.02 | $24.30 | 2900 |
| 2023-03-23 | 23.98 | $24.31 | 1200 |
| 2023-03-22 | 23.94 | $24.24 | 2600 |
| 2023-03-21 | 23.90 | $24.56 | 1921 |
| 2023-03-20 | 23.80 | $24.03 | 2000 |
| 2023-03-17 | 23.79 | $24.03 | 1725 |
| 2023-03-16 | 23.78 | $24.26 | 3100 |
| 2023-03-15 | 23.72 | $23.59 | 2238 |
| 2023-03-14 | 23.80 | $23.81 | 4100 |
| 2023-03-13 | 23.85 | $23.38 | 8122 |
| 2023-03-10 | 23.99 | $23.39 | 6200 |
| 2023-03-09 | 24.16 | $23.91 | 4600 |
| 2023-03-08 | 24.25 | $24.40 | 4000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.08
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.58
Average
37.03
Maximum
50.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.08 | $49.54 | 20495 |
| 2026-07-17 | 50.27 | $49.55 | 12313 |
| 2026-07-16 | 50.49 | $50.34 | 12288 |
| 2026-07-15 | 50.50 | $50.66 | 16624 |
| 2026-07-14 | 50.41 | $50.48 | 15471 |
| 2026-07-13 | 50.36 | $50.04 | 17566 |
| 2026-07-10 | 50.42 | $50.61 | 14500 |
| 2026-07-09 | 50.32 | $50.50 | 17951 |
| 2026-07-08 | 50.22 | $50.06 | 17456 |
| 2026-07-07 | 50.23 | $50.17 | 19566 |
| 2026-07-06 | 50.21 | $50.67 | 14686 |
| 2026-07-02 | 50.03 | $50.12 | 13815 |
| 2026-07-01 | 49.97 | $50.33 | 13283 |
| 2026-06-30 | 49.83 | $50.61 | 34492 |
| 2026-06-29 | 49.56 | $50.23 | 18495 |
| 2026-06-26 | 49.36 | $49.50 | 17155 |
| 2026-06-25 | 49.34 | $49.31 | 11721 |
| 2026-06-24 | 49.37 | $48.99 | 18032 |
| 2026-06-23 | 49.51 | $48.92 | 15000 |
| 2026-06-22 | 49.71 | $49.71 | 29118 |
| 2026-06-18 | 49.69 | $49.94 | 22256 |
| 2026-06-17 | 49.59 | $49.47 | 19800 |
| 2026-06-16 | 49.62 | $50.00 | 21691 |
| 2026-06-15 | 49.47 | $50.30 | 32945 |
| 2026-06-12 | 49.20 | $49.26 | 34854 |
| 2026-06-11 | 49.20 | $49.11 | 17995 |
| 2026-06-10 | 49.24 | $48.02 | 21571 |
| 2026-06-09 | 49.62 | $48.68 | 34458 |
| 2026-06-08 | 49.88 | $48.94 | 42250 |
| 2026-06-05 | 50.10 | $48.57 | 38577 |
| 2026-06-04 | 50.48 | $50.23 | 25074 |
| 2026-06-03 | 50.40 | $49.97 | 21905 |
| 2026-06-02 | 50.36 | $50.49 | 39871 |
| 2026-06-01 | 50.14 | $50.64 | 22524 |
| 2026-05-29 | 49.81 | $50.12 | 20768 |
| 2026-05-28 | 49.56 | $49.71 | 14351 |
| 2026-05-27 | 49.37 | $49.38 | 23300 |
| 2026-05-26 | 49.23 | $49.24 | 27257 |
| 2026-05-22 | 49.10 | $48.92 | 17600 |
| 2026-05-21 | 49.02 | $48.85 | 16207 |
| 2026-05-20 | 48.93 | $48.58 | 15700 |
| 2026-05-19 | 48.89 | $47.97 | 12452 |
| 2026-05-18 | 49.03 | $48.42 | 22604 |
| 2026-05-15 | 49.04 | $48.48 | 24195 |
| 2026-05-14 | 49.01 | $49.12 | 37157 |
| 2026-05-13 | 48.76 | $48.56 | 20630 |
| 2026-05-12 | 48.61 | $48.10 | 14321 |
| 2026-05-11 | 48.56 | $48.22 | 25578 |
| 2026-05-08 | 48.44 | $48.22 | 20408 |
| 2026-05-07 | 48.28 | $48.16 | 18015 |
| 2026-05-06 | 48.08 | $48.29 | 24177 |
| 2026-05-05 | 47.78 | $47.46 | 24821 |
| 2026-05-04 | 47.67 | $47.08 | 20437 |
| 2026-05-01 | 47.62 | $47.24 | 26800 |
| 2026-04-30 | 47.50 | $47.05 | 16104 |
| 2026-04-29 | 47.40 | $46.53 | 15809 |
| 2026-04-28 | 47.42 | $46.66 | 22735 |
| 2026-04-27 | 47.38 | $47.10 | 19901 |
| 2026-04-24 | 47.18 | $46.99 | 68028 |
| 2026-04-23 | 46.95 | $46.50 | 12627 |
| 2026-04-22 | 46.80 | $46.94 | 16467 |
| 2026-04-21 | 46.45 | $46.20 | 22600 |
| 2026-04-20 | 46.25 | $46.49 | 23400 |
| 2026-04-17 | 45.90 | $46.55 | 24100 |
| 2026-04-16 | 45.43 | $46.04 | 19020 |
| 2026-04-15 | 45.01 | $46.09 | 21127 |
| 2026-04-14 | 44.47 | $45.68 | 17987 |
| 2026-04-13 | 43.93 | $45.08 | 24526 |
| 2026-04-10 | 43.46 | $44.38 | 12600 |
| 2026-04-09 | 43.11 | $44.53 | 18439 |
| 2026-04-08 | 42.63 | $44.16 | 26760 |
| 2026-04-07 | 42.17 | $43.02 | 11848 |
| 2026-04-06 | 41.98 | $42.87 | 13800 |
| 2026-04-02 | 41.80 | $42.69 | 16407 |
| 2026-04-01 | 41.65 | $42.59 | 15442 |
| 2026-03-31 | 41.52 | $42.20 | 26563 |
| 2026-03-30 | 41.49 | $40.93 | 25300 |
| 2026-03-27 | 41.87 | $41.04 | 20744 |
| 2026-03-26 | 42.32 | $41.86 | 15748 |
| 2026-03-25 | 42.61 | $42.75 | 8715 |
| 2026-03-24 | 42.70 | $42.51 | 14033 |
| 2026-03-23 | 42.89 | $42.92 | 27877 |
| 2026-03-20 | 43.01 | $42.38 | 18418 |
| 2026-03-19 | 43.33 | $43.10 | 34803 |
| 2026-03-18 | 43.51 | $43.27 | 15900 |
| 2026-03-17 | 43.67 | $43.88 | 12500 |
| 2026-03-16 | 43.69 | $43.81 | 36385 |
| 2026-03-13 | 43.74 | $43.37 | 30418 |
| 2026-03-12 | 43.94 | $43.55 | 17425 |
| 2026-03-11 | 44.14 | $44.14 | 16640 |
| 2026-03-10 | 44.20 | $44.26 | 16200 |
| 2026-03-09 | 44.24 | $44.32 | 40601 |
| 2026-03-06 | 44.27 | $43.83 | 22622 |
| 2026-03-05 | 44.47 | $44.48 | 15600 |
| 2026-03-04 | 44.52 | $44.75 | 10400 |
| 2026-03-03 | 44.49 | $44.35 | 18605 |
| 2026-03-02 | 44.59 | $44.78 | 32514 |
| 2026-02-27 | 44.58 | $44.72 | 25517 |
| 2026-02-26 | 44.59 | $44.98 | 15100 |
| 2026-02-25 | 44.53 | $45.17 | 26619 |
| 2026-02-24 | 44.39 | $44.68 | 35075 |
| 2026-02-23 | 44.39 | $44.33 | 20005 |
| 2026-02-20 | 44.51 | $44.94 | 37277 |
| 2026-02-19 | 44.47 | $44.71 | 16016 |
| 2026-02-18 | 44.50 | $44.79 | 17205 |
| 2026-02-17 | 44.51 | $44.41 | 31349 |
| 2026-02-13 | 44.66 | $44.49 | 24113 |
| 2026-02-12 | 44.82 | $44.52 | 22583 |
| 2026-02-11 | 45.02 | $45.11 | 25225 |
| 2026-02-10 | 45.07 | $45.23 | 15441 |
| 2026-02-09 | 45.11 | $45.34 | 33300 |
| 2026-02-06 | 45.12 | $45.14 | 30406 |
| 2026-02-05 | 45.21 | $44.25 | 34949 |
| 2026-02-04 | 45.61 | $44.83 | 29990 |
| 2026-02-03 | 45.90 | $45.19 | 54901 |
| 2026-02-02 | 46.16 | $46.02 | 31826 |
| 2026-01-30 | 46.20 | $45.81 | 28721 |
| 2026-01-29 | 46.32 | $46.12 | 49124 |
| 2026-01-28 | 46.37 | $46.59 | 30796 |
| 2026-01-27 | 46.28 | $46.62 | 33893 |
| 2026-01-26 | 46.15 | $46.43 | 44304 |
| 2026-01-23 | 46.06 | $46.16 | 32183 |
| 2026-01-22 | 46.03 | $46.10 | 20437 |
| 2026-01-21 | 46.02 | $45.75 | 26200 |
| 2026-01-20 | 46.11 | $45.20 | 47752 |
| 2026-01-16 | 46.39 | $46.30 | 24122 |
| 2026-01-15 | 46.39 | $46.27 | 24409 |
| 2026-01-14 | 46.39 | $46.08 | 27947 |
| 2026-01-13 | 46.45 | $46.37 | 19771 |
| 2026-01-12 | 46.43 | $46.63 | 31302 |
| 2026-01-09 | 46.31 | $46.58 | 24700 |
| 2026-01-08 | 46.19 | $46.22 | 30247 |
| 2026-01-07 | 46.14 | $46.36 | 40428 |
| 2026-01-06 | 46.04 | $46.41 | 28500 |
| 2026-01-05 | 45.90 | $45.94 | 74521 |
| 2026-01-02 | 45.88 | $45.61 | 35824 |
| 2025-12-31 | 45.96 | $45.64 | 17747 |
| 2025-12-30 | 46.04 | $45.95 | 15484 |
| 2025-12-29 | 46.04 | $46.08 | 30690 |
| 2025-12-26 | 46.00 | $46.25 | 17149 |
| 2025-12-24 | 45.89 | $46.28 | 12900 |
| 2025-12-23 | 45.74 | $46.19 | 27209 |
| 2025-12-22 | 45.59 | $45.92 | 23800 |
| 2025-12-19 | 45.50 | $45.63 | 16800 |
| 2025-12-18 | 45.47 | $45.27 | 25922 |
| 2025-12-17 | 45.56 | $44.90 | 28100 |
| 2025-12-16 | 45.78 | $45.44 | 15200 |
| 2025-12-15 | 45.88 | $45.50 | 16355 |
| 2025-12-12 | 45.97 | $45.63 | 22053 |
| 2025-12-11 | 46.05 | $46.21 | 14498 |
| 2025-12-10 | 45.95 | $46.16 | 18866 |
| 2025-12-09 | 45.84 | $45.85 | 14146 |
| 2025-12-08 | 45.81 | $45.95 | 14500 |
| 2025-12-05 | 45.74 | $45.99 | 25557 |
| 2025-12-04 | 45.63 | $45.98 | 23949 |
| 2025-12-03 | 45.50 | $45.88 | 20682 |
| 2025-12-02 | 45.38 | $45.81 | 44758 |
| 2025-12-01 | 45.25 | $45.78 | 24764 |
| 2025-11-28 | 45.11 | $45.91 | 13500 |
| 2025-11-26 | 44.89 | $45.75 | 24400 |
| 2025-11-25 | 44.68 | $45.52 | 34167 |
| 2025-11-24 | 44.51 | $44.94 | 26791 |
| 2025-11-21 | 44.48 | $44.27 | 49300 |
| 2025-11-20 | 44.67 | $43.78 | 36500 |
| 2025-11-19 | 45.06 | $44.66 | 23003 |
| 2025-11-18 | 45.26 | $44.36 | 37280 |
| 2025-11-17 | 45.60 | $44.82 | 32361 |
| 2025-11-14 | 45.87 | $45.32 | 55100 |
| 2025-11-13 | 46.04 | $45.34 | 36204 |
| 2025-11-12 | 46.24 | $46.31 | 29339 |
| 2025-11-11 | 46.17 | $46.30 | 25649 |
| 2025-11-10 | 46.08 | $46.23 | 53574 |
| 2025-11-07 | 46.00 | $45.36 | 76850 |
| 2025-11-06 | 46.16 | $45.43 | 38505 |
| 2025-11-05 | 46.33 | $46.07 | 25072 |
| 2025-11-04 | 46.33 | $45.96 | 43733 |
| 2025-11-03 | 46.35 | $46.50 | 53620 |
| 2025-10-31 | 46.20 | $46.27 | 31812 |
| 2025-10-30 | 46.09 | $46.06 | 29724 |
| 2025-10-29 | 46.00 | $46.45 | 40032 |
| 2025-10-28 | 45.77 | $46.35 | 47700 |
| 2025-10-27 | 45.51 | $46.22 | 46542 |
| 2025-10-24 | 45.24 | $45.68 | 29312 |
| 2025-10-23 | 45.06 | $45.23 | 22169 |
| 2025-10-22 | 45.00 | $44.93 | 24326 |
| 2025-10-21 | 45.01 | $45.34 | 41942 |
| 2025-10-20 | 44.89 | $45.29 | 34166 |
| 2025-10-17 | 44.75 | $44.70 | 26376 |
| 2025-10-16 | 44.78 | $44.48 | 24159 |
| 2025-10-15 | 44.88 | $44.77 | 26600 |
| 2025-10-14 | 44.90 | $44.69 | 38793 |
| 2025-10-13 | 44.96 | $44.76 | 49310 |
| 2025-10-10 | 45.00 | $44.09 | 56261 |
| 2025-10-09 | 45.25 | $45.30 | 26256 |
| 2025-10-08 | 45.18 | $45.30 | 30061 |
| 2025-10-07 | 45.08 | $44.85 | 37044 |
| 2025-10-06 | 45.10 | $45.19 | 54181 |
| 2025-10-03 | 45.01 | $45.04 | 24488 |
| 2025-10-02 | 44.94 | $45.06 | 30505 |
| 2025-10-01 | 44.85 | $44.97 | 42690 |
| 2025-09-30 | 44.75 | $44.79 | 19822 |
| 2025-09-29 | 44.69 | $44.66 | 70994 |
| 2025-09-26 | 44.65 | $44.46 | 30712 |
| 2025-09-25 | 44.66 | $44.21 | 65767 |
| 2025-09-24 | 44.75 | $44.37 | 26855 |
| 2025-09-23 | 44.79 | $44.71 | 37961 |
| 2025-09-22 | 44.74 | $45.03 | 42500 |
| 2025-09-19 | 44.56 | $44.85 | 38444 |
| 2025-09-18 | 44.39 | $44.68 | 37356 |
| 2025-09-17 | 44.23 | $44.19 | 40100 |
| 2025-09-16 | 44.19 | $44.18 | 66376 |
| 2025-09-15 | 44.14 | $44.27 | 35228 |
| 2025-09-12 | 44.05 | $44.09 | 23107 |
| 2025-09-11 | 43.98 | $44.25 | 35284 |
| 2025-09-10 | 43.84 | $43.86 | 33441 |
| 2025-09-09 | 43.80 | $43.94 | 43148 |
| 2025-09-08 | 43.71 | $43.87 | 45670 |
| 2025-09-05 | 43.62 | $43.63 | 39375 |
| 2025-09-04 | 43.59 | $43.74 | 33594 |
| 2025-09-03 | 43.51 | $43.35 | 30445 |
| 2025-09-02 | 43.53 | $43.20 | 31526 |
| 2025-08-29 | 43.59 | $43.49 | 23656 |
| 2025-08-28 | 43.58 | $43.80 | 39650 |
| 2025-08-27 | 43.46 | $43.58 | 30793 |
| 2025-08-26 | 43.38 | $43.46 | 27672 |
| 2025-08-25 | 43.32 | $43.28 | 45316 |
| 2025-08-22 | 43.29 | $43.52 | 33545 |
| 2025-08-21 | 43.18 | $42.85 | 16879 |
| 2025-08-20 | 43.25 | $42.97 | 26400 |
| 2025-08-19 | 43.29 | $43.06 | 32251 |
| 2025-08-18 | 43.31 | $43.39 | 23200 |
| 2025-08-15 | 43.22 | $43.35 | 18600 |
| 2025-08-14 | 43.12 | $43.47 | 36539 |
| 2025-08-13 | 42.95 | $43.47 | 28768 |
| 2025-08-12 | 42.74 | $43.33 | 32169 |
| 2025-08-11 | 42.53 | $42.83 | 37377 |
| 2025-08-08 | 42.43 | $42.86 | 34000 |
| 2025-08-07 | 42.29 | $42.28 | 33441 |
| 2025-08-06 | 42.30 | $42.41 | 27224 |
| 2025-08-05 | 42.27 | $42.09 | 29883 |
| 2025-08-04 | 42.34 | $42.40 | 38436 |
| 2025-08-01 | 42.32 | $41.63 | 58700 |
| 2025-07-31 | 42.54 | $42.33 | 33147 |
| 2025-07-30 | 42.58 | $42.45 | 21100 |
| 2025-07-29 | 42.58 | $42.50 | 24045 |
| 2025-07-28 | 42.57 | $42.63 | 39245 |
| 2025-07-25 | 42.50 | $42.64 | 19260 |
| 2025-07-24 | 42.41 | $42.50 | 21387 |
| 2025-07-23 | 42.34 | $42.33 | 26586 |
| 2025-07-22 | 42.30 | $42.05 | 29922 |
| 2025-07-21 | 42.34 | $42.15 | 35000 |
| 2025-07-18 | 42.35 | $42.12 | 31294 |
| 2025-07-17 | 42.35 | $42.16 | 38626 |
| 2025-07-16 | 42.35 | $42.00 | 30627 |
| 2025-07-15 | 42.38 | $41.98 | 31839 |
| 2025-07-14 | 42.41 | $42.13 | 39500 |
| 2025-07-11 | 42.40 | $42.05 | 33160 |
| 2025-07-10 | 42.39 | $42.30 | 23988 |
| 2025-07-09 | 42.30 | $42.29 | 22940 |
| 2025-07-08 | 42.17 | $41.99 | 31020 |
| 2025-07-07 | 42.10 | $41.94 | 59918 |
| 2025-07-03 | 42.02 | $42.21 | 26647 |
| 2025-07-02 | 41.83 | $41.87 | 19947 |
| 2025-07-01 | 41.69 | $41.72 | 31400 |
| 2025-06-30 | 41.55 | $41.91 | 32342 |
| 2025-06-27 | 41.31 | $41.79 | 51600 |
| 2025-06-26 | 41.05 | $41.46 | 39829 |
| 2025-06-25 | 40.83 | $41.02 | 30300 |
| 2025-06-24 | 40.69 | $41.03 | 40813 |
| 2025-06-23 | 40.50 | $40.40 | 34212 |
| 2025-06-20 | 40.47 | $40.01 | 24492 |
| 2025-06-18 | 40.55 | $40.20 | 34818 |
| 2025-06-17 | 40.57 | $40.18 | 31510 |
| 2025-06-16 | 40.60 | $40.46 | 22489 |
| 2025-06-13 | 40.53 | $39.94 | 36300 |
| 2025-06-12 | 40.60 | $40.46 | 30794 |
| 2025-06-11 | 40.51 | $40.29 | 31332 |
| 2025-06-10 | 40.45 | $40.41 | 32928 |
| 2025-06-09 | 40.32 | $40.28 | 29844 |
| 2025-06-06 | 40.19 | $40.14 | 38237 |
| 2025-06-05 | 40.06 | $39.78 | 36132 |
| 2025-06-04 | 40.01 | $39.77 | 23789 |
| 2025-06-03 | 39.94 | $39.72 | 33116 |
| 2025-06-02 | 39.85 | $39.43 | 19666 |
| 2025-05-30 | 39.82 | $39.26 | 17000 |
| 2025-05-29 | 39.83 | $39.26 | 24954 |
| 2025-05-28 | 39.82 | $39.18 | 19026 |
| 2025-05-27 | 39.82 | $39.47 | 37552 |
| 2025-05-23 | 39.72 | $38.59 | 19048 |
| 2025-05-22 | 39.85 | $38.83 | 36911 |
| 2025-05-21 | 39.91 | $38.78 | 24683 |
| 2025-05-20 | 39.98 | $39.40 | 25892 |
| 2025-05-19 | 39.86 | $39.65 | 38823 |
| 2025-05-16 | 39.60 | $39.53 | 31568 |
| 2025-05-15 | 39.30 | $39.35 | 34025 |
| 2025-05-14 | 38.97 | $39.13 | 30300 |
| 2025-05-13 | 38.62 | $39.10 | 86816 |
| 2025-05-12 | 38.19 | $38.73 | 50443 |
| 2025-05-09 | 37.76 | $37.50 | 26710 |
| 2025-05-08 | 37.61 | $37.68 | 24499 |
| 2025-05-07 | 37.36 | $37.43 | 23200 |
| 2025-05-06 | 37.12 | $37.12 | 24843 |
| 2025-05-05 | 36.91 | $37.28 | 56160 |
| 2025-05-02 | 36.60 | $37.40 | 35811 |
| 2025-05-01 | 36.17 | $36.71 | 52812 |
| 2025-04-30 | 35.86 | $36.39 | 38815 |
| 2025-04-29 | 35.57 | $36.34 | 28516 |
| 2025-04-28 | 35.24 | $36.11 | 28910 |
| 2025-04-25 | 34.91 | $36.24 | 30300 |
| 2025-04-24 | 34.47 | $36.00 | 28960 |
| 2025-04-23 | 34.01 | $34.99 | 84500 |
| 2025-04-22 | 33.78 | $34.30 | 54428 |
| 2025-04-21 | 33.74 | $33.39 | 67838 |
| 2025-04-17 | 33.98 | $34.27 | 35804 |
| 2025-04-16 | 34.00 | $34.18 | 56547 |
| 2025-04-15 | 34.08 | $35.01 | 55234 |
| 2025-04-14 | 33.92 | $35.00 | 39806 |
| 2025-04-11 | 33.74 | $34.66 | 77529 |
| 2025-04-10 | 33.65 | $34.17 | 125440 |
| 2025-04-09 | 33.71 | $35.23 | 192364 |
| 2025-04-08 | 33.47 | $32.36 | 121623 |
| 2025-04-07 | 34.11 | $32.76 | 353243 |
| 2025-04-04 | 34.78 | $32.69 | 152800 |
| 2025-04-03 | 35.63 | $34.66 | 111457 |
| 2025-04-02 | 36.05 | $36.45 | 68200 |
| 2025-04-01 | 36.01 | $36.15 | 30972 |
| 2025-03-31 | 36.07 | $35.98 | 49519 |
| 2025-03-28 | 36.20 | $35.85 | 26500 |
| 2025-03-27 | 36.42 | $36.68 | 31900 |
| 2025-03-26 | 36.42 | $36.84 | 35357 |
| 2025-03-25 | 36.39 | $37.53 | 32638 |
| 2025-03-24 | 36.14 | $37.37 | 58392 |
| 2025-03-21 | 35.89 | $36.64 | 29200 |
| 2025-03-20 | 35.85 | $36.62 | 26635 |
| 2025-03-19 | 35.81 | $36.75 | 63149 |
| 2025-03-18 | 35.74 | $36.31 | 35240 |
| 2025-03-17 | 35.82 | $36.80 | 137700 |
| 2025-03-14 | 35.77 | $36.53 | 27029 |
| 2025-03-13 | 35.83 | $35.62 | 55153 |
| 2025-03-12 | 36.20 | $36.29 | 50801 |
| 2025-03-11 | 36.47 | $35.85 | 89419 |
| 2025-03-10 | 36.95 | $35.90 | 99100 |
| 2025-03-07 | 37.54 | $37.14 | 69000 |
| 2025-03-06 | 37.88 | $37.28 | 66628 |
| 2025-03-05 | 38.26 | $38.16 | 50257 |
| 2025-03-04 | 38.46 | $37.70 | 113582 |
| 2025-03-03 | 38.86 | $38.09 | 74890 |
| 2025-02-28 | 39.23 | $38.91 | 59200 |
| 2025-02-27 | 39.43 | $38.36 | 68666 |
| 2025-02-26 | 39.85 | $39.33 | 46978 |
| 2025-02-25 | 40.06 | $39.08 | 91167 |
| 2025-02-24 | 40.39 | $39.47 | 76045 |
| 2025-02-21 | 40.67 | $39.73 | 67178 |
| 2025-02-20 | 40.93 | $40.66 | 71847 |
| 2025-02-19 | 40.94 | $40.93 | 57635 |
| 2025-02-18 | 40.86 | $40.87 | 112200 |
| 2025-02-14 | 40.78 | $40.92 | 93862 |
| 2025-02-13 | 40.66 | $40.89 | 54000 |
| 2025-02-12 | 40.51 | $40.34 | 54811 |
| 2025-02-11 | 40.50 | $40.40 | 54862 |
| 2025-02-10 | 40.47 | $40.49 | 65271 |
| 2025-02-07 | 40.40 | $40.23 | 75703 |
| 2025-02-06 | 40.39 | $40.53 | 70616 |
| 2025-02-05 | 40.27 | $40.35 | 57948 |
| 2025-02-04 | 40.18 | $40.05 | 72268 |
| 2025-02-03 | 40.17 | $39.72 | 110053 |
| 2025-01-31 | 40.25 | $40.00 | 112300 |
| 2025-01-30 | 40.25 | $40.23 | 64936 |
| 2025-01-29 | 40.18 | $40.15 | 60552 |
| 2025-01-28 | 40.11 | $40.39 | 77866 |
| 2025-01-27 | 39.94 | $39.75 | 113430 |
| 2025-01-24 | 39.94 | $40.49 | 95300 |
| 2025-01-23 | 39.70 | $40.67 | 79519 |
| 2025-01-22 | 39.34 | $40.44 | 105900 |
| 2025-01-21 | 38.98 | $39.89 | 151987 |
| 2025-01-17 | 38.72 | $39.44 | 119900 |
| 2025-01-16 | 38.54 | $39.04 | 33900 |
| 2025-01-15 | 38.46 | $39.10 | 43280 |
| 2025-01-14 | 38.34 | $38.35 | 39341 |
| 2025-01-13 | 38.45 | $38.23 | 60100 |
| 2025-01-10 | 38.62 | $38.30 | 80700 |
| 2025-01-08 | 38.82 | $39.02 | 36657 |
| 2025-01-07 | 38.84 | $38.92 | 55979 |
| 2025-01-06 | 38.89 | $39.49 | 70996 |
| 2025-01-03 | 38.78 | $39.14 | 54152 |
| 2025-01-02 | 38.77 | $38.52 | 52991 |
| 2024-12-31 | 38.95 | $38.58 | 37025 |
| 2024-12-30 | 39.16 | $38.79 | 42221 |
| 2024-12-27 | 39.36 | $39.18 | 30625 |
| 2024-12-26 | 39.48 | $39.77 | 29635 |
| 2024-12-24 | 39.43 | $39.78 | 19814 |
| 2024-12-23 | 39.38 | $39.42 | 56519 |
| 2024-12-20 | 39.43 | $39.19 | 79600 |
| 2024-12-19 | 39.57 | $38.70 | 76128 |
| 2024-12-18 | 39.90 | $38.68 | 99800 |
| 2024-12-17 | 40.30 | $39.90 | 44487 |
| 2024-12-16 | 40.40 | $40.06 | 65751 |
| 2024-12-13 | 40.47 | $40.01 | 49709 |
| 2024-12-12 | 40.56 | $40.31 | 36872 |
| 2024-12-11 | 40.57 | $40.54 | 46000 |
| 2024-12-10 | 40.50 | $40.08 | 42913 |
| 2024-12-09 | 40.56 | $40.24 | 60678 |
| 2024-12-06 | 40.57 | $40.63 | 82600 |
| 2024-12-05 | 40.45 | $40.63 | 62316 |
| 2024-12-04 | 40.30 | $40.73 | 69727 |
| 2024-12-03 | 40.07 | $40.15 | 58967 |
| 2024-12-02 | 39.97 | $40.07 | 76067 |
| 2024-11-29 | 39.87 | $39.95 | 22335 |
| 2024-11-27 | 39.77 | $39.64 | 41900 |
| 2024-11-26 | 39.75 | $39.92 | 35101 |
| 2024-11-25 | 39.63 | $39.69 | 55284 |
| 2024-11-22 | 39.54 | $39.61 | 45847 |
| 2024-11-21 | 39.46 | $39.54 | 62332 |
| 2024-11-20 | 39.38 | $39.20 | 53283 |
| 2024-11-19 | 39.38 | $39.17 | 44660 |
| 2024-11-18 | 39.39 | $38.83 | 90003 |
| 2024-11-15 | 39.50 | $38.75 | 96100 |
| 2024-11-14 | 39.64 | $39.51 | 45365 |
| 2024-11-13 | 39.58 | $39.67 | 42683 |
| 2024-11-12 | 39.43 | $39.70 | 66485 |
| 2024-11-11 | 39.24 | $39.76 | 85800 |
| 2024-11-08 | 38.98 | $39.64 | 76797 |
| 2024-11-07 | 38.70 | $39.56 | 92100 |
| 2024-11-06 | 38.37 | $39.22 | 90433 |
| 2024-11-05 | 38.07 | $38.20 | 71037 |
| 2024-11-04 | 38.03 | $37.72 | 52220 |
| 2024-11-01 | 38.13 | $37.75 | 34040 |
| 2024-10-31 | 38.25 | $37.45 | 51100 |
| 2024-10-30 | 38.48 | $38.26 | 64918 |
| 2024-10-29 | 38.49 | $38.40 | 32842 |
| 2024-10-28 | 38.47 | $38.26 | 39569 |
| 2024-10-25 | 38.47 | $38.09 | 37048 |
| 2024-10-24 | 38.52 | $38.22 | 57614 |
| 2024-10-23 | 38.54 | $38.10 | 52610 |
| 2024-10-22 | 38.59 | $38.51 | 37168 |
| 2024-10-21 | 38.51 | $38.41 | 47643 |
| 2024-10-18 | 38.44 | $38.47 | 45100 |
| 2024-10-17 | 38.32 | $38.25 | 46023 |
| 2024-10-16 | 38.24 | $38.23 | 35500 |
| 2024-10-15 | 38.14 | $38.00 | 43879 |
| 2024-10-14 | 38.09 | $38.42 | 53631 |
| 2024-10-11 | 37.88 | $38.07 | 36863 |
| 2024-10-10 | 37.73 | $37.82 | 26718 |
| 2024-10-09 | 37.62 | $37.82 | 42449 |
| 2024-10-08 | 37.48 | $37.57 | 33887 |
| 2024-10-07 | 37.38 | $37.12 | 35375 |
| 2024-10-04 | 37.40 | $37.39 | 25827 |
| 2024-10-03 | 37.33 | $37.00 | 32604 |
| 2024-10-02 | 37.36 | $36.99 | 31789 |
| 2024-10-01 | 37.39 | $36.86 | 38957 |
| 2024-09-30 | 37.47 | $37.40 | 45629 |
| 2024-09-27 | 37.38 | $37.28 | 38400 |
| 2024-09-26 | 37.31 | $37.48 | 65100 |
| 2024-09-25 | 37.15 | $37.27 | 33700 |
| 2024-09-24 | 37.01 | $37.19 | 36421 |
| 2024-09-23 | 36.86 | $37.10 | 126400 |
| 2024-09-20 | 36.71 | $37.08 | 33200 |
| 2024-09-19 | 36.52 | $37.17 | 127600 |
| 2024-09-18 | 36.25 | $36.31 | 25900 |
| 2024-09-17 | 36.20 | $36.58 | 71519 |
| 2024-09-16 | 36.04 | $36.56 | 28300 |
| 2024-09-13 | 35.86 | $36.46 | 79000 |
| 2024-09-12 | 35.68 | $36.24 | 68600 |
| 2024-09-11 | 35.52 | $35.86 | 46000 |
| 2024-09-10 | 35.45 | $35.20 | 33000 |
| 2024-09-09 | 35.57 | $35.08 | 23400 |
| 2024-09-06 | 35.76 | $34.71 | 71400 |
| 2024-09-05 | 36.12 | $35.35 | 45015 |
| 2024-09-04 | 36.34 | $35.48 | 46700 |
| 2024-09-03 | 36.57 | $35.60 | 133700 |
| 2024-08-30 | 36.81 | $36.68 | 27500 |
| 2024-08-29 | 36.75 | $36.29 | 55800 |
| 2024-08-28 | 36.80 | $36.47 | 44400 |
| 2024-08-27 | 36.79 | $36.84 | 31417 |
| 2024-08-26 | 36.65 | $36.79 | 46700 |
| 2024-08-23 | 36.49 | $36.86 | 43300 |
| 2024-08-22 | 36.27 | $36.41 | 35800 |
| 2024-08-21 | 36.14 | $36.82 | 48600 |
| 2024-08-20 | 35.85 | $36.68 | 62400 |
| 2024-08-19 | 35.53 | $36.74 | 72600 |
| 2024-08-16 | 35.13 | $36.32 | 74100 |
| 2024-08-15 | 34.77 | $36.25 | 100100 |
| 2024-08-14 | 34.37 | $35.55 | 41800 |
| 2024-08-13 | 34.10 | $35.37 | 52200 |
| 2024-08-12 | 33.84 | $34.57 | 34600 |
| 2024-08-09 | 33.79 | $34.53 | 35800 |
| 2024-08-08 | 33.76 | $34.34 | 45700 |
| 2024-08-07 | 33.79 | $33.43 | 89700 |
| 2024-08-06 | 34.14 | $33.74 | 71300 |
| 2024-08-05 | 34.48 | $33.29 | 214300 |
| 2024-08-02 | 35.04 | $34.41 | 132100 |
| 2024-08-01 | 35.38 | $35.24 | 77800 |
| 2024-07-31 | 35.54 | $35.94 | 64800 |
| 2024-07-30 | 35.52 | $35.23 | 64800 |
| 2024-07-29 | 35.73 | $35.63 | 57600 |
| 2024-07-26 | 35.86 | $35.66 | 25200 |
| 2024-07-25 | 36.02 | $35.26 | 92700 |
| 2024-07-24 | 36.34 | $35.53 | 71600 |
| 2024-07-23 | 36.64 | $36.43 | 68400 |
| 2024-07-22 | 36.73 | $36.43 | 71800 |
| 2024-07-19 | 36.83 | $36.08 | 76500 |
| 2024-07-18 | 37.07 | $36.40 | 115700 |
| 2024-07-17 | 37.25 | $36.69 | 153800 |
| 2024-07-16 | 37.37 | $37.34 | 112500 |
| 2024-07-15 | 37.31 | $37.23 | 168000 |
| 2024-07-12 | 37.27 | $37.21 | 124700 |
| 2024-07-11 | 37.21 | $36.96 | 183900 |
| 2024-07-10 | 37.21 | $37.43 | 118500 |
| 2024-07-09 | 37.05 | $37.07 | 140500 |
| 2024-07-08 | 36.97 | $37.05 | 134000 |
| 2024-07-05 | 36.87 | $36.96 | 195800 |
| 2024-07-03 | 36.77 | $36.86 | 67800 |
| 2024-07-02 | 36.67 | $36.55 | 65600 |
| 2024-07-01 | 36.64 | $36.45 | 81000 |
| 2024-06-28 | 36.63 | $36.40 | 54700 |
| 2024-06-27 | 36.62 | $36.45 | 84700 |
| 2024-06-26 | 36.59 | $36.39 | 65100 |
| 2024-06-25 | 36.57 | $36.33 | 94400 |
| 2024-06-24 | 36.55 | $36.09 | 110000 |
| 2024-06-21 | 36.59 | $36.49 | 66000 |
| 2024-06-20 | 36.51 | $36.40 | 158300 |
| 2024-06-18 | 36.43 | $36.57 | 79700 |
| 2024-06-17 | 36.27 | $36.43 | 80600 |
| 2024-06-14 | 36.11 | $36.09 | 74100 |
| 2024-06-13 | 36.01 | $36.12 | 95400 |
| 2024-06-12 | 35.87 | $36.08 | 89800 |
| 2024-06-11 | 35.70 | $35.70 | 75300 |
| 2024-06-10 | 35.62 | $35.66 | 97300 |
| 2024-06-07 | 35.52 | $35.47 | 104200 |
| 2024-06-06 | 35.45 | $35.53 | 162700 |
| 2024-06-05 | 35.34 | $35.56 | 44400 |
| 2024-06-04 | 35.18 | $34.97 | 60200 |
| 2024-06-03 | 35.18 | $34.94 | 105400 |
| 2024-05-31 | 35.18 | $34.79 | 37800 |
| 2024-05-30 | 35.22 | $34.56 | 67700 |
| 2024-05-29 | 35.33 | $35.22 | 44600 |
| 2024-05-28 | 35.26 | $35.35 | 57200 |
| 2024-05-24 | 35.11 | $35.12 | 52000 |
| 2024-05-23 | 35.00 | $34.83 | 70500 |
| 2024-05-22 | 34.95 | $34.74 | 36100 |
| 2024-05-21 | 34.90 | $34.98 | 33800 |
| 2024-05-20 | 34.76 | $34.88 | 45400 |
| 2024-05-17 | 34.62 | $34.70 | 44100 |
| 2024-05-16 | 34.50 | $34.71 | 57000 |
| 2024-05-15 | 34.33 | $34.84 | 45400 |
| 2024-05-14 | 34.09 | $34.38 | 39200 |
| 2024-05-13 | 33.93 | $34.12 | 47100 |
| 2024-05-10 | 33.82 | $34.15 | 41300 |
| 2024-05-09 | 33.68 | $34.01 | 29824 |
| 2024-05-08 | 33.54 | $34.00 | 32400 |
| 2024-05-07 | 33.37 | $34.02 | 23300 |
| 2024-05-06 | 33.17 | $34.07 | 43300 |
| 2024-05-03 | 32.90 | $33.54 | 33831 |
| 2024-05-02 | 32.74 | $33.16 | 24600 |
| 2024-05-01 | 32.68 | $32.72 | 25500 |
| 2024-04-30 | 32.75 | $32.87 | 34800 |
| 2024-04-29 | 32.79 | $33.44 | 35300 |
| 2024-04-26 | 32.66 | $33.34 | 40202 |
| 2024-04-25 | 32.54 | $32.84 | 16800 |
| 2024-04-24 | 32.56 | $32.94 | 24234 |
| 2024-04-23 | 32.57 | $33.02 | 37616 |
| 2024-04-22 | 32.55 | $32.47 | 47500 |
| 2024-04-19 | 32.72 | $32.08 | 33000 |
| 2024-04-18 | 33.05 | $32.67 | 34000 |
| 2024-04-17 | 33.28 | $32.84 | 29200 |
| 2024-04-16 | 33.50 | $33.02 | 55200 |
| 2024-04-15 | 33.72 | $33.03 | 55600 |
| 2024-04-12 | 33.99 | $33.69 | 44800 |
| 2024-04-11 | 34.11 | $34.15 | 34700 |
| 2024-04-10 | 34.10 | $33.86 | 71000 |
| 2024-04-09 | 34.18 | $33.96 | 43815 |
| 2024-04-08 | 34.25 | $34.11 | 49000 |
| 2024-04-05 | 34.28 | $34.11 | 54900 |
| 2024-04-04 | 34.32 | $33.70 | 46600 |
| 2024-04-03 | 34.49 | $34.25 | 42800 |
| 2024-04-02 | 34.52 | $34.20 | 53900 |
| 2024-04-01 | 34.56 | $34.46 | 100500 |
| 2024-03-28 | 34.53 | $34.44 | 54400 |
| 2024-03-27 | 34.48 | $34.43 | 52500 |
| 2024-03-26 | 34.42 | $34.31 | 72200 |
| 2024-03-25 | 34.38 | $34.41 | 110600 |
| 2024-03-22 | 34.30 | $34.47 | 75900 |
| 2024-03-21 | 34.16 | $34.41 | 56200 |
| 2024-03-20 | 34.02 | $34.23 | 49500 |
| 2024-03-19 | 33.88 | $33.87 | 47400 |
| 2024-03-18 | 33.83 | $33.70 | 77900 |
| 2024-03-15 | 33.81 | $33.46 | 37600 |
| 2024-03-14 | 33.86 | $33.75 | 50000 |
| 2024-03-13 | 33.83 | $33.80 | 39100 |
| 2024-03-12 | 33.76 | $33.95 | 52400 |
| 2024-03-11 | 33.62 | $33.42 | 69500 |
| 2024-03-08 | 33.61 | $33.53 | 80700 |
| 2024-03-07 | 33.55 | $33.78 | 83600 |
| 2024-03-06 | 33.40 | $33.34 | 90300 |
| 2024-03-05 | 33.34 | $33.10 | 92900 |
| 2024-03-04 | 33.35 | $33.51 | 120700 |
| 2024-03-01 | 33.21 | $33.47 | 132000 |
| 2024-02-29 | 33.06 | $33.15 | 130600 |
| 2024-02-28 | 32.96 | $32.91 | 50300 |
| 2024-02-27 | 32.91 | $32.93 | 48100 |
| 2024-02-26 | 32.84 | $32.91 | 44200 |
| 2024-02-23 | 32.76 | $32.92 | 22100 |
| 2024-02-22 | 32.64 | $32.79 | 28517 |
| 2024-02-21 | 32.54 | $32.08 | 30800 |
| 2024-02-20 | 32.63 | $32.24 | 32000 |
| 2024-02-16 | 32.69 | $32.52 | 22300 |
| 2024-02-15 | 32.66 | $32.60 | 16100 |
| 2024-02-14 | 32.59 | $32.44 | 21200 |
| 2024-02-13 | 32.55 | $32.10 | 33700 |
| 2024-02-12 | 32.60 | $32.66 | 53500 |
| 2024-02-09 | 32.47 | $32.72 | 24600 |
| 2024-02-08 | 32.29 | $32.44 | 13000 |
| 2024-02-07 | 32.15 | $32.26 | 23200 |
| 2024-02-06 | 32.02 | $32.00 | 15400 |
| 2024-02-05 | 31.95 | $31.96 | 30304 |
| 2024-02-02 | 31.87 | $32.05 | 21100 |
| 2024-02-01 | 31.73 | $31.69 | 17500 |
| 2024-01-31 | 31.66 | $31.25 | 10501 |
| 2024-01-30 | 31.72 | $31.81 | 14100 |
| 2024-01-29 | 31.60 | $31.91 | 19400 |
| 2024-01-26 | 31.42 | $31.51 | 13633 |
| 2024-01-25 | 31.33 | $31.57 | 23600 |
| 2024-01-24 | 31.18 | $31.41 | 18600 |
| 2024-01-23 | 31.05 | $31.35 | 11714 |
| 2024-01-22 | 30.90 | $31.29 | 20600 |
| 2024-01-19 | 30.73 | $31.07 | 27500 |
| 2024-01-18 | 30.60 | $30.68 | 7900 |
| 2024-01-17 | 30.55 | $30.47 | 8922 |
| 2024-01-16 | 30.56 | $30.59 | 10400 |
| 2024-01-12 | 30.53 | $30.73 | 12100 |
| 2024-01-11 | 30.45 | $30.67 | 11030 |
| 2024-01-10 | 30.36 | $30.67 | 14600 |
| 2024-01-09 | 30.25 | $30.35 | 8800 |
| 2024-01-08 | 30.22 | $30.36 | 12800 |
| 2024-01-05 | 30.18 | $29.81 | 7100 |
| 2024-01-04 | 30.29 | $29.76 | 7300 |
| 2024-01-03 | 30.45 | $29.82 | 8837 |
| 2024-01-02 | 30.62 | $30.17 | 12500 |
| 2023-12-29 | 30.70 | $30.48 | 5300 |
| 2023-12-28 | 30.70 | $30.52 | 16500 |
| 2023-12-27 | 30.68 | $30.57 | 34500 |
| 2023-12-26 | 30.64 | $30.50 | 11401 |
| 2023-12-22 | 30.59 | $30.39 | 13800 |
| 2023-12-21 | 30.57 | $30.26 | 2700 |
| 2023-12-20 | 30.57 | $29.96 | 9504 |
| 2023-12-19 | 30.65 | $30.52 | 69100 |
| 2023-12-18 | 30.57 | $30.99 | 8400 |
| 2023-12-15 | 30.31 | $30.39 | 6716 |
| 2023-12-14 | 30.17 | $30.30 | 4212 |
| 2023-12-13 | 30.03 | $30.16 | 10700 |
| 2023-12-12 | 29.89 | $29.81 | 2300 |
| 2023-12-11 | 29.82 | $29.68 | 7600 |
| 2023-12-08 | 29.76 | $29.66 | 2215 |
| 2023-12-07 | 29.70 | $29.49 | 1100 |
| 2023-12-06 | 29.66 | $29.22 | 5325 |
| 2023-12-05 | 29.69 | $29.36 | 3718 |
| 2023-12-04 | 29.68 | $29.35 | 1500 |
| 2023-12-01 | 29.66 | $29.59 | 4600 |
| 2023-11-30 | 29.54 | $29.36 | 2600 |
| 2023-11-29 | 29.46 | $29.18 | 2302 |
| 2023-11-28 | 29.41 | $29.10 | 2533 |
| 2023-11-27 | 29.37 | $29.09 | 3700 |
| 2023-11-24 | 29.31 | $29.10 | 2718 |
| 2023-11-22 | 29.22 | $29.10 | 1736 |
| 2023-11-21 | 29.10 | $28.98 | 4328 |
| 2023-11-20 | 28.98 | $29.08 | 4700 |
| 2023-11-17 | 28.80 | $28.84 | 2900 |
| 2023-11-16 | 28.64 | $28.81 | 1200 |
| 2023-11-15 | 28.44 | $28.78 | 2437 |
| 2023-11-14 | 28.20 | $28.70 | 3600 |
| 2023-11-13 | 27.93 | $28.15 | 3218 |
| 2023-11-10 | 27.77 | $28.15 | 1427 |
| 2023-11-09 | 27.57 | $27.71 | 5821 |
| 2023-11-08 | 27.45 | $27.87 | 800 |
| 2023-11-07 | 27.26 | $27.85 | 3726 |
| 2023-11-06 | 27.04 | $27.66 | 3200 |
| 2023-11-03 | 26.82 | $27.63 | 800 |
| 2023-11-02 | 26.57 | $27.31 | 1940 |
| 2023-11-01 | 26.36 | $26.80 | 2400 |
| 2023-10-31 | 26.28 | $26.51 | 741 |
| 2023-10-30 | 26.27 | $26.38 | 2539 |
| 2023-10-27 | 26.31 | $25.99 | 1200 |
| 2023-10-26 | 26.49 | $26.00 | 2200 |
| 2023-10-25 | 26.71 | $26.32 | 1906 |
| 2023-10-24 | 26.88 | $26.82 | 922 |
| 2023-10-23 | 26.93 | $26.60 | 1215 |
| 2023-10-20 | 27.07 | $26.60 | 2321 |
| 2023-10-19 | 27.23 | $27.01 | 1900 |
| 2023-10-18 | 27.31 | $27.13 | 3221 |
| 2023-10-17 | 27.36 | $27.57 | 1213 |
| 2023-10-16 | 27.28 | $27.60 | 3148 |
| 2023-10-13 | 27.18 | $27.23 | 401 |
| 2023-10-12 | 27.18 | $27.47 | 600 |
| 2023-10-11 | 27.10 | $27.65 | 2830 |
| 2023-10-10 | 26.95 | $27.47 | 1411 |
| 2023-10-09 | 26.82 | $27.32 | 1830 |
| 2023-10-06 | 26.72 | $27.21 | 2300 |
| 2023-10-05 | 26.65 | $26.83 | 3325 |
| 2023-10-04 | 26.68 | $26.89 | 1400 |
| 2023-10-03 | 26.70 | $26.57 | 3049 |
| 2023-10-02 | 26.84 | $27.04 | 16603 |
| 2023-09-29 | 26.86 | $26.95 | 2200 |
| 2023-09-28 | 26.93 | $26.95 | 1000 |
| 2023-09-27 | 27.02 | $26.76 | 5507 |
| 2023-09-26 | 27.19 | $26.73 | 6000 |
| 2023-09-25 | 27.42 | $27.16 | 4001 |
| 2023-09-22 | 27.56 | $27.08 | 2400 |
| 2023-09-21 | 27.77 | $27.16 | 1900 |
| 2023-09-20 | 27.99 | $27.69 | 1500 |
| 2023-09-19 | 28.10 | $27.92 | 1348 |
| 2023-09-18 | 28.15 | $28.01 | 2500 |
| 2023-09-15 | 28.20 | $28.00 | 1900 |
| 2023-09-14 | 28.25 | $28.38 | 3000 |
| 2023-09-13 | 28.19 | $28.16 | 7402 |
| 2023-09-12 | 28.19 | $28.15 | 2500 |
| 2023-09-11 | 28.19 | $28.30 | 2000 |
| 2023-09-08 | 28.14 | $28.09 | 2200 |
| 2023-09-07 | 28.15 | $28.08 | 2600 |
| 2023-09-06 | 28.16 | $28.15 | 3100 |
| 2023-09-05 | 28.15 | $28.38 | 3348 |
| 2023-09-01 | 28.06 | $28.49 | 1200 |
| 2023-08-31 | 27.92 | $28.47 | 2200 |
| 2023-08-30 | 27.76 | $28.34 | 4325 |
| 2023-08-29 | 27.60 | $28.19 | 3522 |
| 2023-08-28 | 27.46 | $27.78 | 1600 |
| 2023-08-25 | 27.42 | $27.65 | 1900 |
| 2023-08-24 | 27.42 | $27.41 | 1200 |
| 2023-08-23 | 27.50 | $27.89 | 3300 |
| 2023-08-22 | 27.45 | $27.55 | 5500 |
| 2023-08-21 | 27.50 | $27.64 | 1000 |
| 2023-08-18 | 27.54 | $27.36 | 1900 |
| 2023-08-17 | 27.68 | $27.39 | 4533 |
| 2023-08-16 | 27.85 | $27.64 | 2640 |
| 2023-08-15 | 27.98 | $27.83 | 2600 |
| 2023-08-14 | 28.07 | $28.11 | 2600 |
| 2023-08-11 | 28.10 | $27.90 | 1800 |
| 2023-08-10 | 28.21 | $27.99 | 1316 |
| 2023-08-09 | 28.31 | $27.95 | 9714 |
| 2023-08-08 | 28.44 | $28.20 | 6300 |
| 2023-08-07 | 28.53 | $28.49 | 1801 |
| 2023-08-04 | 28.53 | $28.17 | 6500 |
| 2023-08-03 | 28.64 | $28.22 | 3513 |
| 2023-08-02 | 28.76 | $28.34 | 6007 |
| 2023-08-01 | 28.85 | $28.81 | 3400 |
| 2023-07-31 | 28.82 | $28.87 | 5418 |
| 2023-07-28 | 28.75 | $28.78 | 2500 |
| 2023-07-27 | 28.69 | $28.44 | 4700 |
| 2023-07-26 | 28.72 | $28.57 | 4700 |
| 2023-07-25 | 28.71 | $28.59 | 5700 |
| 2023-07-24 | 28.69 | $28.46 | 7000 |
| 2023-07-21 | 28.69 | $28.42 | 2500 |
| 2023-07-20 | 28.70 | $28.47 | 3500 |
| 2023-07-19 | 28.69 | $28.94 | 6100 |
| 2023-07-18 | 28.53 | $28.82 | 3837 |
| 2023-07-17 | 28.35 | $28.57 | 5900 |
| 2023-07-14 | 28.22 | $28.44 | 5000 |
| 2023-07-13 | 28.08 | $28.53 | 4000 |
| 2023-07-12 | 27.89 | $28.12 | 5210 |
| 2023-07-11 | 27.78 | $27.79 | 2800 |
| 2023-07-10 | 27.74 | $27.52 | 4028 |
| 2023-07-07 | 27.78 | $27.56 | 3619 |
| 2023-07-06 | 27.80 | $27.60 | 4600 |
| 2023-07-05 | 27.82 | $27.80 | 5500 |
| 2023-07-03 | 27.77 | $27.86 | 2600 |
| 2023-06-30 | 27.68 | $27.83 | 4000 |
| 2023-06-29 | 27.58 | $27.45 | 2321 |
| 2023-06-28 | 27.58 | $27.38 | 1900 |
| 2023-06-27 | 27.58 | $27.41 | 8000 |
| 2023-06-26 | 27.58 | $27.04 | 4003 |
| 2023-06-23 | 27.68 | $27.26 | 12900 |
| 2023-06-22 | 27.73 | $27.48 | 3322 |
| 2023-06-21 | 27.72 | $27.30 | 9200 |
| 2023-06-20 | 27.75 | $27.62 | 6225 |
| 2023-06-16 | 27.67 | $27.64 | 14028 |
| 2023-06-15 | 27.56 | $27.79 | 5412 |
| 2023-06-14 | 27.37 | $27.43 | 11915 |
| 2023-06-13 | 27.25 | $27.38 | 15500 |
| 2023-06-12 | 27.11 | $27.19 | 32100 |
| 2023-06-09 | 26.98 | $26.85 | 6100 |
| 2023-06-08 | 26.93 | $26.87 | 3000 |
| 2023-06-07 | 26.86 | $26.64 | 3300 |
| 2023-06-06 | 26.83 | $26.96 | 1516 |
| 2023-06-05 | 26.69 | $26.79 | 2112 |
| 2023-06-02 | 26.57 | $26.85 | 1400 |
| 2023-06-01 | 26.39 | $26.47 | 3600 |
| 2023-05-31 | 26.29 | $26.27 | 1548 |
| 2023-05-30 | 26.23 | $26.47 | 4200 |
| 2023-05-26 | 26.08 | $26.42 | 942 |
| 2023-05-25 | 25.91 | $25.96 | 1216 |
| 2023-05-24 | 25.85 | $25.56 | 1100 |
| 2023-05-23 | 25.89 | $25.73 | 1100 |
| 2023-05-22 | 25.88 | $26.03 | 700 |
| 2023-05-19 | 25.78 | $25.96 | 2842 |
| 2023-05-18 | 25.67 | $26.11 | 1703 |
| 2023-05-17 | 25.48 | $25.75 | 1009 |
| 2023-05-16 | 25.37 | $25.38 | 2800 |
| 2023-05-15 | 25.34 | $25.41 | 2500 |
| 2023-05-12 | 25.30 | $25.27 | 2400 |
| 2023-05-11 | 25.29 | $25.35 | 1300 |
| 2023-05-10 | 25.26 | $25.39 | 1234 |
| 2023-05-09 | 25.20 | $25.22 | 1200 |
| 2023-05-08 | 25.18 | $25.30 | 1530 |
| 2023-05-05 | 25.13 | $25.22 | 3300 |
| 2023-05-04 | 25.09 | $24.73 | 1338 |
| 2023-05-03 | 25.20 | $24.93 | 1304 |
| 2023-05-02 | 25.26 | $25.07 | 3400 |
| 2023-05-01 | 25.30 | $25.36 | 2100 |
| 2023-04-28 | 25.25 | $25.35 | 1716 |
| 2023-04-27 | 25.19 | $25.19 | 3500 |
| 2023-04-26 | 25.16 | $24.72 | 900 |
| 2023-04-25 | 25.27 | $24.74 | 4000 |
| 2023-04-24 | 25.40 | $25.20 | 2200 |
| 2023-04-21 | 25.41 | $25.23 | 500 |
| 2023-04-20 | 25.40 | $25.17 | 1600 |
| 2023-04-19 | 25.41 | $25.32 | 1200 |
| 2023-04-18 | 25.37 | $25.33 | 3828 |
| 2023-04-17 | 25.31 | $25.27 | 2800 |
| 2023-04-14 | 25.25 | $25.18 | 1335 |
| 2023-04-13 | 25.20 | $25.22 | 1600 |
| 2023-04-12 | 25.12 | $24.83 | 2200 |
| 2023-04-11 | 25.15 | $24.99 | 3600 |
| 2023-04-10 | 25.12 | $25.02 | 2000 |
| 2023-04-06 | 25.08 | $25.00 | 1528 |
| 2023-04-05 | 25.03 | $24.88 | 1445 |
| 2023-04-04 | 25.00 | $25.07 | 2700 |
| 2023-04-03 | 24.90 | $25.25 | 2700 |
| 2023-03-31 | 24.71 | $25.21 | 3500 |
| 2023-03-30 | 24.50 | $24.85 | 3635 |
| 2023-03-29 | 24.35 | $24.68 | 5000 |
| 2023-03-28 | 24.22 | $24.28 | 1106 |
| 2023-03-27 | 24.19 | $24.35 | 3100 |
| 2023-03-24 | 24.13 | $24.30 | 2900 |
| 2023-03-23 | 24.07 | $24.31 | 1200 |
| 2023-03-22 | 24.01 | $24.24 | 2600 |
| 2023-03-21 | 23.95 | $24.56 | 1921 |
| 2023-03-20 | 23.78 | $24.03 | 2000 |
| 2023-03-17 | 23.74 | $24.03 | 1725 |
| 2023-03-16 | 23.70 | $24.26 | 3100 |
| 2023-03-15 | 23.58 | $23.59 | 2238 |
| 2023-03-14 | 23.66 | $23.81 | 4100 |
| 2023-03-13 | 23.69 | $23.38 | 8122 |
| 2023-03-10 | 23.87 | $23.39 | 6200 |
| 2023-03-09 | 24.09 | $23.91 | 4600 |
| 2023-03-08 | 24.20 | $24.40 | 4000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.21
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.47
Average
56.17
Maximum
79.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.21 | $49.54 | 20495 |
| 2026-07-17 | 50.28 | $49.55 | 12313 |
| 2026-07-16 | 55.57 | $50.34 | 12288 |
| 2026-07-15 | 57.92 | $50.66 | 16624 |
| 2026-07-14 | 56.95 | $50.48 | 15471 |
| 2026-07-13 | 54.51 | $50.04 | 17566 |
| 2026-07-10 | 58.60 | $50.61 | 14500 |
| 2026-07-09 | 58.02 | $50.50 | 17951 |
| 2026-07-08 | 55.67 | $50.06 | 17456 |
| 2026-07-07 | 56.42 | $50.17 | 19566 |
| 2026-07-06 | 59.91 | $50.67 | 14686 |
| 2026-07-02 | 57.14 | $50.12 | 13815 |
| 2026-07-01 | 58.61 | $50.33 | 13283 |
| 2026-06-30 | 60.58 | $50.61 | 34492 |
| 2026-06-29 | 58.79 | $50.23 | 18495 |
| 2026-06-26 | 55.08 | $49.50 | 17155 |
| 2026-06-25 | 54.06 | $49.31 | 11721 |
| 2026-06-24 | 52.32 | $48.99 | 18032 |
| 2026-06-23 | 51.94 | $48.92 | 15000 |
| 2026-06-22 | 56.76 | $49.71 | 29118 |
| 2026-06-18 | 58.26 | $49.94 | 22256 |
| 2026-06-17 | 56.01 | $49.47 | 19800 |
| 2026-06-16 | 59.44 | $50.00 | 21691 |
| 2026-06-15 | 61.46 | $50.30 | 32945 |
| 2026-06-12 | 56.59 | $49.26 | 34854 |
| 2026-06-11 | 55.83 | $49.11 | 17995 |
| 2026-06-10 | 49.71 | $48.02 | 21571 |
| 2026-06-09 | 54.01 | $48.68 | 34458 |
| 2026-06-08 | 55.82 | $48.94 | 42250 |
| 2026-06-05 | 53.73 | $48.57 | 38577 |
| 2026-06-04 | 67.34 | $50.23 | 25074 |
| 2026-06-03 | 66.06 | $49.97 | 21905 |
| 2026-06-02 | 71.37 | $50.49 | 39871 |
| 2026-06-01 | 72.97 | $50.64 | 22524 |
| 2026-05-29 | 70.81 | $50.12 | 20768 |
| 2026-05-28 | 68.95 | $49.71 | 14351 |
| 2026-05-27 | 67.35 | $49.38 | 23300 |
| 2026-05-26 | 66.66 | $49.24 | 27257 |
| 2026-05-22 | 65.06 | $48.92 | 17600 |
| 2026-05-21 | 64.71 | $48.85 | 16207 |
| 2026-05-20 | 63.35 | $48.58 | 15700 |
| 2026-05-19 | 60.06 | $47.97 | 12452 |
| 2026-05-18 | 64.09 | $48.42 | 22604 |
| 2026-05-15 | 64.64 | $48.48 | 24195 |
| 2026-05-14 | 70.80 | $49.12 | 37157 |
| 2026-05-13 | 68.29 | $48.56 | 20630 |
| 2026-05-12 | 66.01 | $48.10 | 14321 |
| 2026-05-11 | 67.21 | $48.22 | 25578 |
| 2026-05-08 | 67.21 | $48.22 | 20408 |
| 2026-05-07 | 66.94 | $48.16 | 18015 |
| 2026-05-06 | 68.09 | $48.29 | 24177 |
| 2026-05-05 | 64.36 | $47.46 | 24821 |
| 2026-05-04 | 62.44 | $47.08 | 20437 |
| 2026-05-01 | 63.81 | $47.24 | 26800 |
| 2026-04-30 | 62.89 | $47.05 | 16104 |
| 2026-04-29 | 60.27 | $46.53 | 15809 |
| 2026-04-28 | 61.30 | $46.66 | 22735 |
| 2026-04-27 | 64.86 | $47.10 | 19901 |
| 2026-04-24 | 64.37 | $46.99 | 68028 |
| 2026-04-23 | 62.13 | $46.50 | 12627 |
| 2026-04-22 | 65.65 | $46.94 | 16467 |
| 2026-04-21 | 62.23 | $46.20 | 22600 |
| 2026-04-20 | 64.63 | $46.49 | 23400 |
| 2026-04-17 | 65.12 | $46.55 | 24100 |
| 2026-04-16 | 62.83 | $46.04 | 19020 |
| 2026-04-15 | 63.22 | $46.09 | 21127 |
| 2026-04-14 | 61.37 | $45.68 | 17987 |
| 2026-04-13 | 58.46 | $45.08 | 24526 |
| 2026-04-10 | 54.68 | $44.38 | 12600 |
| 2026-04-09 | 55.71 | $44.53 | 18439 |
| 2026-04-08 | 53.66 | $44.16 | 26760 |
| 2026-04-07 | 46.40 | $43.02 | 11848 |
| 2026-04-06 | 45.33 | $42.87 | 13800 |
| 2026-04-02 | 44.06 | $42.69 | 16407 |
| 2026-04-01 | 43.36 | $42.59 | 15442 |
| 2026-03-31 | 40.63 | $42.20 | 26563 |
| 2026-03-30 | 30.18 | $40.93 | 25300 |
| 2026-03-27 | 30.63 | $41.04 | 20744 |
| 2026-03-26 | 34.18 | $41.86 | 15748 |
| 2026-03-25 | 38.83 | $42.75 | 8715 |
| 2026-03-24 | 36.62 | $42.51 | 14033 |
| 2026-03-23 | 38.90 | $42.92 | 27877 |
| 2026-03-20 | 33.74 | $42.38 | 18418 |
| 2026-03-19 | 37.78 | $43.10 | 34803 |
| 2026-03-18 | 38.82 | $43.27 | 15900 |
| 2026-03-17 | 42.85 | $43.88 | 12500 |
| 2026-03-16 | 42.20 | $43.81 | 36385 |
| 2026-03-13 | 37.96 | $43.37 | 30418 |
| 2026-03-12 | 39.07 | $43.55 | 17425 |
| 2026-03-11 | 43.00 | $44.14 | 16640 |
| 2026-03-10 | 43.85 | $44.26 | 16200 |
| 2026-03-09 | 44.27 | $44.32 | 40601 |
| 2026-03-06 | 39.83 | $43.83 | 22622 |
| 2026-03-05 | 44.27 | $44.48 | 15600 |
| 2026-03-04 | 46.31 | $44.75 | 10400 |
| 2026-03-03 | 42.59 | $44.35 | 18605 |
| 2026-03-02 | 45.84 | $44.78 | 32514 |
| 2026-02-27 | 45.28 | $44.72 | 25517 |
| 2026-02-26 | 47.27 | $44.98 | 15100 |
| 2026-02-25 | 48.75 | $45.17 | 26619 |
| 2026-02-24 | 44.48 | $44.68 | 35075 |
| 2026-02-23 | 41.16 | $44.33 | 20005 |
| 2026-02-20 | 45.69 | $44.94 | 37277 |
| 2026-02-19 | 43.46 | $44.71 | 16016 |
| 2026-02-18 | 44.06 | $44.79 | 17205 |
| 2026-02-17 | 40.36 | $44.41 | 31349 |
| 2026-02-13 | 40.90 | $44.49 | 24113 |
| 2026-02-12 | 41.10 | $44.52 | 22583 |
| 2026-02-11 | 45.14 | $45.11 | 25225 |
| 2026-02-10 | 46.02 | $45.23 | 15441 |
| 2026-02-09 | 46.81 | $45.34 | 33300 |
| 2026-02-06 | 45.18 | $45.14 | 30406 |
| 2026-02-05 | 37.04 | $44.25 | 34949 |
| 2026-02-04 | 40.79 | $44.83 | 29990 |
| 2026-02-03 | 43.38 | $45.19 | 54901 |
| 2026-02-02 | 50.38 | $46.02 | 31826 |
| 2026-01-30 | 48.38 | $45.81 | 28721 |
| 2026-01-29 | 51.28 | $46.12 | 49124 |
| 2026-01-28 | 56.13 | $46.59 | 30796 |
| 2026-01-27 | 56.46 | $46.62 | 33893 |
| 2026-01-26 | 54.89 | $46.43 | 44304 |
| 2026-01-23 | 52.59 | $46.16 | 32183 |
| 2026-01-22 | 52.07 | $46.10 | 20437 |
| 2026-01-21 | 49.00 | $45.75 | 26200 |
| 2026-01-20 | 43.59 | $45.20 | 47752 |
| 2026-01-16 | 54.58 | $46.30 | 24122 |
| 2026-01-15 | 54.29 | $46.27 | 24409 |
| 2026-01-14 | 52.40 | $46.08 | 27947 |
| 2026-01-13 | 55.73 | $46.37 | 19771 |
| 2026-01-12 | 58.92 | $46.63 | 31302 |
| 2026-01-09 | 58.49 | $46.58 | 24700 |
| 2026-01-08 | 55.25 | $46.22 | 30247 |
| 2026-01-07 | 56.89 | $46.36 | 40428 |
| 2026-01-06 | 57.47 | $46.41 | 28500 |
| 2026-01-05 | 53.23 | $45.94 | 74521 |
| 2026-01-02 | 49.89 | $45.61 | 35824 |
| 2025-12-31 | 50.20 | $45.64 | 17747 |
| 2025-12-30 | 53.45 | $45.95 | 15484 |
| 2025-12-29 | 54.87 | $46.08 | 30690 |
| 2025-12-26 | 56.73 | $46.25 | 17149 |
| 2025-12-24 | 57.06 | $46.28 | 12900 |
| 2025-12-23 | 56.34 | $46.19 | 27209 |
| 2025-12-22 | 54.17 | $45.92 | 23800 |
| 2025-12-19 | 51.73 | $45.63 | 16800 |
| 2025-12-18 | 48.48 | $45.27 | 25922 |
| 2025-12-17 | 44.86 | $44.90 | 28100 |
| 2025-12-16 | 49.70 | $45.44 | 15200 |
| 2025-12-15 | 50.28 | $45.50 | 16355 |
| 2025-12-12 | 51.50 | $45.63 | 22053 |
| 2025-12-11 | 57.41 | $46.21 | 14498 |
| 2025-12-10 | 57.00 | $46.16 | 18866 |
| 2025-12-09 | 54.46 | $45.85 | 14146 |
| 2025-12-08 | 55.46 | $45.95 | 14500 |
| 2025-12-05 | 55.86 | $45.99 | 25557 |
| 2025-12-04 | 55.78 | $45.98 | 23949 |
| 2025-12-03 | 55.06 | $45.88 | 20682 |
| 2025-12-02 | 54.57 | $45.81 | 44758 |
| 2025-12-01 | 54.37 | $45.78 | 24764 |
| 2025-11-28 | 55.39 | $45.91 | 13500 |
| 2025-11-26 | 54.39 | $45.75 | 24400 |
| 2025-11-25 | 52.95 | $45.52 | 34167 |
| 2025-11-24 | 49.11 | $44.94 | 26791 |
| 2025-11-21 | 44.10 | $44.27 | 49300 |
| 2025-11-20 | 39.99 | $43.78 | 36500 |
| 2025-11-19 | 45.72 | $44.66 | 23003 |
| 2025-11-18 | 43.08 | $44.36 | 37280 |
| 2025-11-17 | 46.36 | $44.82 | 32361 |
| 2025-11-14 | 50.33 | $45.32 | 55100 |
| 2025-11-13 | 50.49 | $45.34 | 36204 |
| 2025-11-12 | 59.42 | $46.31 | 29339 |
| 2025-11-11 | 59.35 | $46.30 | 25649 |
| 2025-11-10 | 58.87 | $46.23 | 53574 |
| 2025-11-07 | 52.30 | $45.36 | 76850 |
| 2025-11-06 | 52.95 | $45.43 | 38505 |
| 2025-11-05 | 59.32 | $46.07 | 25072 |
| 2025-11-04 | 58.50 | $45.96 | 43733 |
| 2025-11-03 | 64.53 | $46.50 | 53620 |
| 2025-10-31 | 62.99 | $46.27 | 31812 |
| 2025-10-30 | 61.54 | $46.06 | 29724 |
| 2025-10-29 | 66.11 | $46.45 | 40032 |
| 2025-10-28 | 65.49 | $46.35 | 47700 |
| 2025-10-27 | 64.68 | $46.22 | 46542 |
| 2025-10-24 | 61.11 | $45.68 | 29312 |
| 2025-10-23 | 57.72 | $45.23 | 22169 |
| 2025-10-22 | 55.24 | $44.93 | 24326 |
| 2025-10-21 | 59.78 | $45.34 | 41942 |
| 2025-10-20 | 59.39 | $45.29 | 34166 |
| 2025-10-17 | 54.49 | $44.70 | 26376 |
| 2025-10-16 | 52.46 | $44.48 | 24159 |
| 2025-10-15 | 55.57 | $44.77 | 26600 |
| 2025-10-14 | 54.87 | $44.69 | 38793 |
| 2025-10-13 | 55.60 | $44.76 | 49310 |
| 2025-10-10 | 49.50 | $44.09 | 56261 |
| 2025-10-09 | 64.76 | $45.30 | 26256 |
| 2025-10-08 | 64.76 | $45.30 | 30061 |
| 2025-10-07 | 60.69 | $44.85 | 37044 |
| 2025-10-06 | 66.18 | $45.19 | 54181 |
| 2025-10-03 | 64.84 | $45.04 | 24488 |
| 2025-10-02 | 65.17 | $45.06 | 30505 |
| 2025-10-01 | 64.41 | $44.97 | 42690 |
| 2025-09-30 | 62.86 | $44.79 | 19822 |
| 2025-09-29 | 61.72 | $44.66 | 70994 |
| 2025-09-26 | 59.93 | $44.46 | 30712 |
| 2025-09-25 | 57.56 | $44.21 | 65767 |
| 2025-09-24 | 59.70 | $44.37 | 26855 |
| 2025-09-23 | 64.56 | $44.71 | 37961 |
| 2025-09-22 | 69.61 | $45.03 | 42500 |
| 2025-09-19 | 68.29 | $44.85 | 38444 |
| 2025-09-18 | 66.99 | $44.68 | 37356 |
| 2025-09-17 | 62.84 | $44.19 | 40100 |
| 2025-09-16 | 62.75 | $44.18 | 66376 |
| 2025-09-15 | 64.09 | $44.27 | 35228 |
| 2025-09-12 | 62.57 | $44.09 | 23107 |
| 2025-09-11 | 64.89 | $44.25 | 35284 |
| 2025-09-10 | 61.59 | $43.86 | 33441 |
| 2025-09-09 | 62.74 | $43.94 | 43148 |
| 2025-09-08 | 62.15 | $43.87 | 45670 |
| 2025-09-05 | 60.11 | $43.63 | 39375 |
| 2025-09-04 | 61.56 | $43.74 | 33594 |
| 2025-09-03 | 58.17 | $43.35 | 30445 |
| 2025-09-02 | 56.78 | $43.20 | 31526 |
| 2025-08-29 | 60.48 | $43.49 | 23656 |
| 2025-08-28 | 64.76 | $43.80 | 39650 |
| 2025-08-27 | 62.99 | $43.58 | 30793 |
| 2025-08-26 | 62.00 | $43.46 | 27672 |
| 2025-08-25 | 60.50 | $43.28 | 45316 |
| 2025-08-22 | 63.69 | $43.52 | 33545 |
| 2025-08-21 | 57.79 | $42.85 | 16879 |
| 2025-08-20 | 59.44 | $42.97 | 26400 |
| 2025-08-19 | 60.66 | $43.06 | 32251 |
| 2025-08-18 | 65.37 | $43.39 | 23200 |
| 2025-08-15 | 65.06 | $43.35 | 18600 |
| 2025-08-14 | 66.77 | $43.47 | 36539 |
| 2025-08-13 | 66.77 | $43.47 | 28768 |
| 2025-08-12 | 65.82 | $43.33 | 32169 |
| 2025-08-11 | 62.16 | $42.83 | 37377 |
| 2025-08-08 | 62.54 | $42.86 | 34000 |
| 2025-08-07 | 57.77 | $42.28 | 33441 |
| 2025-08-06 | 59.38 | $42.41 | 27224 |
| 2025-08-05 | 56.55 | $42.09 | 29883 |
| 2025-08-04 | 60.42 | $42.40 | 38436 |
| 2025-08-01 | 52.79 | $41.63 | 58700 |
| 2025-07-31 | 63.34 | $42.33 | 33147 |
| 2025-07-30 | 65.48 | $42.45 | 21100 |
| 2025-07-29 | 66.36 | $42.50 | 24045 |
| 2025-07-28 | 68.65 | $42.63 | 39245 |
| 2025-07-25 | 68.83 | $42.64 | 19260 |
| 2025-07-24 | 67.74 | $42.50 | 21387 |
| 2025-07-23 | 66.39 | $42.33 | 26586 |
| 2025-07-22 | 64.04 | $42.05 | 29922 |
| 2025-07-21 | 65.60 | $42.15 | 35000 |
| 2025-07-18 | 65.36 | $42.12 | 31294 |
| 2025-07-17 | 65.94 | $42.16 | 38626 |
| 2025-07-16 | 64.74 | $42.00 | 30627 |
| 2025-07-15 | 64.60 | $41.98 | 31839 |
| 2025-07-14 | 66.58 | $42.13 | 39500 |
| 2025-07-11 | 66.05 | $42.05 | 33160 |
| 2025-07-10 | 69.31 | $42.30 | 23988 |
| 2025-07-09 | 69.25 | $42.29 | 22940 |
| 2025-07-08 | 67.52 | $41.99 | 31020 |
| 2025-07-07 | 67.22 | $41.94 | 59918 |
| 2025-07-03 | 70.49 | $42.21 | 26647 |
| 2025-07-02 | 68.67 | $41.87 | 19947 |
| 2025-07-01 | 67.84 | $41.72 | 31400 |
| 2025-06-30 | 70.07 | $41.91 | 32342 |
| 2025-06-27 | 69.47 | $41.79 | 51600 |
| 2025-06-26 | 67.77 | $41.46 | 39829 |
| 2025-06-25 | 65.32 | $41.02 | 30300 |
| 2025-06-24 | 65.43 | $41.03 | 40813 |
| 2025-06-23 | 61.66 | $40.40 | 34212 |
| 2025-06-20 | 59.04 | $40.01 | 24492 |
| 2025-06-18 | 60.97 | $40.20 | 34818 |
| 2025-06-17 | 60.84 | $40.18 | 31510 |
| 2025-06-16 | 63.62 | $40.46 | 22489 |
| 2025-06-13 | 60.43 | $39.94 | 36300 |
| 2025-06-12 | 65.92 | $40.46 | 30794 |
| 2025-06-11 | 64.93 | $40.29 | 31332 |
| 2025-06-10 | 66.22 | $40.41 | 32928 |
| 2025-06-09 | 65.51 | $40.28 | 29844 |
| 2025-06-06 | 64.76 | $40.14 | 38237 |
| 2025-06-05 | 62.78 | $39.78 | 36132 |
| 2025-06-04 | 62.72 | $39.77 | 23789 |
| 2025-06-03 | 62.46 | $39.72 | 33116 |
| 2025-06-02 | 60.93 | $39.43 | 19666 |
| 2025-05-30 | 60.02 | $39.26 | 17000 |
| 2025-05-29 | 60.02 | $39.26 | 24954 |
| 2025-05-28 | 59.62 | $39.18 | 19026 |
| 2025-05-27 | 61.74 | $39.47 | 37552 |
| 2025-05-23 | 57.37 | $38.59 | 19048 |
| 2025-05-22 | 59.12 | $38.83 | 36911 |
| 2025-05-21 | 58.87 | $38.78 | 24683 |
| 2025-05-20 | 63.41 | $39.40 | 25892 |
| 2025-05-19 | 65.34 | $39.65 | 38823 |
| 2025-05-16 | 64.85 | $39.53 | 31568 |
| 2025-05-15 | 64.13 | $39.35 | 34025 |
| 2025-05-14 | 63.26 | $39.13 | 30300 |
| 2025-05-13 | 63.14 | $39.10 | 86816 |
| 2025-05-12 | 61.72 | $38.73 | 50443 |
| 2025-05-09 | 56.44 | $37.50 | 26710 |
| 2025-05-08 | 57.54 | $37.68 | 24499 |
| 2025-05-07 | 56.42 | $37.43 | 23200 |
| 2025-05-06 | 55.01 | $37.12 | 24843 |
| 2025-05-05 | 55.89 | $37.28 | 56160 |
| 2025-05-02 | 56.54 | $37.40 | 35811 |
| 2025-05-01 | 53.61 | $36.71 | 52812 |
| 2025-04-30 | 52.18 | $36.39 | 38815 |
| 2025-04-29 | 51.96 | $36.34 | 28516 |
| 2025-04-28 | 50.98 | $36.11 | 28910 |
| 2025-04-25 | 51.55 | $36.24 | 30300 |
| 2025-04-24 | 50.59 | $36.00 | 28960 |
| 2025-04-23 | 46.34 | $34.99 | 84500 |
| 2025-04-22 | 43.17 | $34.30 | 54428 |
| 2025-04-21 | 38.63 | $33.39 | 67838 |
| 2025-04-17 | 41.69 | $34.27 | 35804 |
| 2025-04-16 | 41.24 | $34.18 | 56547 |
| 2025-04-15 | 44.25 | $35.01 | 55234 |
| 2025-04-14 | 44.20 | $35.00 | 39806 |
| 2025-04-11 | 42.65 | $34.66 | 77529 |
| 2025-04-10 | 40.39 | $34.17 | 125440 |
| 2025-04-09 | 43.95 | $35.23 | 192364 |
| 2025-04-08 | 27.47 | $32.36 | 121623 |
| 2025-04-07 | 28.59 | $32.76 | 353243 |
| 2025-04-04 | 28.10 | $32.69 | 152800 |
| 2025-04-03 | 34.33 | $34.66 | 111457 |
| 2025-04-02 | 42.43 | $36.45 | 68200 |
| 2025-04-01 | 40.18 | $36.15 | 30972 |
| 2025-03-31 | 38.90 | $35.98 | 49519 |
| 2025-03-28 | 37.93 | $35.85 | 26500 |
| 2025-03-27 | 41.97 | $36.68 | 31900 |
| 2025-03-26 | 42.80 | $36.84 | 35357 |
| 2025-03-25 | 46.60 | $37.53 | 32638 |
| 2025-03-24 | 45.53 | $37.37 | 58392 |
| 2025-03-21 | 40.38 | $36.64 | 29200 |
| 2025-03-20 | 40.24 | $36.62 | 26635 |
| 2025-03-19 | 40.86 | $36.75 | 63149 |
| 2025-03-18 | 37.77 | $36.31 | 35240 |
| 2025-03-17 | 39.98 | $36.80 | 137700 |
| 2025-03-14 | 38.08 | $36.53 | 27029 |
| 2025-03-13 | 31.10 | $35.62 | 55153 |
| 2025-03-12 | 33.76 | $36.29 | 50801 |
| 2025-03-11 | 30.02 | $35.85 | 89419 |
| 2025-03-10 | 30.21 | $35.90 | 99100 |
| 2025-03-07 | 35.30 | $37.14 | 69000 |
| 2025-03-06 | 35.96 | $37.28 | 66628 |
| 2025-03-05 | 40.40 | $38.16 | 50257 |
| 2025-03-04 | 36.50 | $37.70 | 113582 |
| 2025-03-03 | 38.53 | $38.09 | 74890 |
| 2025-02-28 | 43.35 | $38.91 | 59200 |
| 2025-02-27 | 38.45 | $38.36 | 68666 |
| 2025-02-26 | 44.97 | $39.33 | 46978 |
| 2025-02-25 | 42.59 | $39.08 | 91167 |
| 2025-02-24 | 45.51 | $39.47 | 76045 |
| 2025-02-21 | 47.58 | $39.73 | 67178 |
| 2025-02-20 | 56.27 | $40.66 | 71847 |
| 2025-02-19 | 59.25 | $40.93 | 57635 |
| 2025-02-18 | 58.79 | $40.87 | 112200 |
| 2025-02-14 | 59.32 | $40.92 | 93862 |
| 2025-02-13 | 59.11 | $40.89 | 54000 |
| 2025-02-12 | 55.05 | $40.34 | 54811 |
| 2025-02-11 | 55.63 | $40.40 | 54862 |
| 2025-02-10 | 56.46 | $40.49 | 65271 |
| 2025-02-07 | 54.59 | $40.23 | 75703 |
| 2025-02-06 | 57.29 | $40.53 | 70616 |
| 2025-02-05 | 56.05 | $40.35 | 57948 |
| 2025-02-04 | 53.93 | $40.05 | 72268 |
| 2025-02-03 | 51.49 | $39.72 | 110053 |
| 2025-01-31 | 53.79 | $40.00 | 112300 |
| 2025-01-30 | 55.73 | $40.23 | 64936 |
| 2025-01-29 | 55.20 | $40.15 | 60552 |
| 2025-01-28 | 57.16 | $40.39 | 77866 |
| 2025-01-27 | 52.91 | $39.75 | 113430 |
| 2025-01-24 | 59.38 | $40.49 | 95300 |
| 2025-01-23 | 61.11 | $40.67 | 79519 |
| 2025-01-22 | 59.69 | $40.44 | 105900 |
| 2025-01-21 | 56.03 | $39.89 | 151987 |
| 2025-01-17 | 52.70 | $39.44 | 119900 |
| 2025-01-16 | 49.46 | $39.04 | 33900 |
| 2025-01-15 | 49.95 | $39.10 | 43280 |
| 2025-01-14 | 43.32 | $38.35 | 39341 |
| 2025-01-13 | 42.16 | $38.23 | 60100 |
| 2025-01-10 | 42.64 | $38.30 | 80700 |
| 2025-01-08 | 48.05 | $39.02 | 36657 |
| 2025-01-07 | 47.16 | $38.92 | 55979 |
| 2025-01-06 | 51.95 | $39.49 | 70996 |
| 2025-01-03 | 48.93 | $39.14 | 54152 |
| 2025-01-02 | 42.88 | $38.52 | 52991 |
| 2024-12-31 | 43.35 | $38.58 | 37025 |
| 2024-12-30 | 45.00 | $38.79 | 42221 |
| 2024-12-27 | 48.23 | $39.18 | 30625 |
| 2024-12-26 | 53.78 | $39.77 | 29635 |
| 2024-12-24 | 53.88 | $39.78 | 19814 |
| 2024-12-23 | 50.75 | $39.42 | 56519 |
| 2024-12-20 | 48.64 | $39.19 | 79600 |
| 2024-12-19 | 43.75 | $38.70 | 76128 |
| 2024-12-18 | 43.54 | $38.68 | 99800 |
| 2024-12-17 | 55.44 | $39.90 | 44487 |
| 2024-12-16 | 57.39 | $40.06 | 65751 |
| 2024-12-13 | 56.94 | $40.01 | 49709 |
| 2024-12-12 | 60.59 | $40.31 | 36872 |
| 2024-12-11 | 63.56 | $40.54 | 46000 |
| 2024-12-10 | 59.82 | $40.08 | 42913 |
| 2024-12-09 | 61.92 | $40.24 | 60678 |
| 2024-12-06 | 67.40 | $40.63 | 82600 |
| 2024-12-05 | 67.40 | $40.63 | 62316 |
| 2024-12-04 | 68.81 | $40.73 | 69727 |
| 2024-12-03 | 64.75 | $40.15 | 58967 |
| 2024-12-02 | 64.14 | $40.07 | 76067 |
| 2024-11-29 | 63.23 | $39.95 | 22335 |
| 2024-11-27 | 60.79 | $39.64 | 41900 |
| 2024-11-26 | 64.46 | $39.92 | 35101 |
| 2024-11-25 | 62.70 | $39.69 | 55284 |
| 2024-11-22 | 62.08 | $39.61 | 45847 |
| 2024-11-21 | 61.55 | $39.54 | 62332 |
| 2024-11-20 | 58.90 | $39.20 | 53283 |
| 2024-11-19 | 58.66 | $39.17 | 44660 |
| 2024-11-18 | 55.89 | $38.83 | 90003 |
| 2024-11-15 | 55.23 | $38.75 | 96100 |
| 2024-11-14 | 63.99 | $39.51 | 45365 |
| 2024-11-13 | 66.09 | $39.67 | 42683 |
| 2024-11-12 | 66.47 | $39.70 | 66485 |
| 2024-11-11 | 67.22 | $39.76 | 85800 |
| 2024-11-08 | 66.51 | $39.64 | 76797 |
| 2024-11-07 | 66.03 | $39.56 | 92100 |
| 2024-11-06 | 63.99 | $39.22 | 90433 |
| 2024-11-05 | 56.53 | $38.20 | 71037 |
| 2024-11-04 | 52.09 | $37.72 | 52220 |
| 2024-11-01 | 52.41 | $37.75 | 34040 |
| 2024-10-31 | 49.48 | $37.45 | 51100 |
| 2024-10-30 | 58.75 | $38.26 | 64918 |
| 2024-10-29 | 60.61 | $38.40 | 32842 |
| 2024-10-28 | 59.39 | $38.26 | 39569 |
| 2024-10-25 | 57.88 | $38.09 | 37048 |
| 2024-10-24 | 59.48 | $38.22 | 57614 |
| 2024-10-23 | 58.47 | $38.10 | 52610 |
| 2024-10-22 | 63.63 | $38.51 | 37168 |
| 2024-10-21 | 62.87 | $38.41 | 47643 |
| 2024-10-18 | 63.62 | $38.47 | 45100 |
| 2024-10-17 | 62.03 | $38.25 | 46023 |
| 2024-10-16 | 61.89 | $38.23 | 35500 |
| 2024-10-15 | 60.24 | $38.00 | 43879 |
| 2024-10-14 | 65.12 | $38.42 | 53631 |
| 2024-10-11 | 62.73 | $38.07 | 36863 |
| 2024-10-10 | 60.91 | $37.82 | 26718 |
| 2024-10-09 | 60.91 | $37.82 | 42449 |
| 2024-10-08 | 59.11 | $37.57 | 33887 |
| 2024-10-07 | 55.62 | $37.12 | 35375 |
| 2024-10-04 | 58.47 | $37.39 | 25827 |
| 2024-10-03 | 55.33 | $37.00 | 32604 |
| 2024-10-02 | 55.25 | $36.99 | 31789 |
| 2024-10-01 | 54.20 | $36.86 | 38957 |
| 2024-09-30 | 59.69 | $37.40 | 45629 |
| 2024-09-27 | 58.81 | $37.28 | 38400 |
| 2024-09-26 | 60.92 | $37.48 | 65100 |
| 2024-09-25 | 59.47 | $37.27 | 33700 |
| 2024-09-24 | 58.92 | $37.19 | 36421 |
| 2024-09-23 | 58.32 | $37.10 | 126400 |
| 2024-09-20 | 58.19 | $37.08 | 33200 |
| 2024-09-19 | 58.97 | $37.17 | 127600 |
| 2024-09-18 | 53.22 | $36.31 | 25900 |
| 2024-09-17 | 55.55 | $36.58 | 71519 |
| 2024-09-16 | 55.41 | $36.56 | 28300 |
| 2024-09-13 | 54.75 | $36.46 | 79000 |
| 2024-09-12 | 53.30 | $36.24 | 68600 |
| 2024-09-11 | 50.71 | $35.86 | 46000 |
| 2024-09-10 | 45.75 | $35.20 | 33000 |
| 2024-09-09 | 44.79 | $35.08 | 23400 |
| 2024-09-06 | 41.77 | $34.71 | 71400 |
| 2024-09-05 | 45.89 | $35.35 | 45015 |
| 2024-09-04 | 46.78 | $35.48 | 46700 |
| 2024-09-03 | 47.59 | $35.60 | 133700 |
| 2024-08-30 | 55.87 | $36.68 | 27500 |
| 2024-08-29 | 53.07 | $36.29 | 55800 |
| 2024-08-28 | 54.59 | $36.47 | 44400 |
| 2024-08-27 | 57.82 | $36.84 | 31417 |
| 2024-08-26 | 57.49 | $36.79 | 46700 |
| 2024-08-23 | 58.08 | $36.86 | 43300 |
| 2024-08-22 | 55.28 | $36.41 | 35800 |
| 2024-08-21 | 58.68 | $36.82 | 48600 |
| 2024-08-20 | 57.84 | $36.68 | 62400 |
| 2024-08-19 | 58.32 | $36.74 | 72600 |
| 2024-08-16 | 55.86 | $36.32 | 74100 |
| 2024-08-15 | 55.45 | $36.25 | 100100 |
| 2024-08-14 | 51.07 | $35.55 | 41800 |
| 2024-08-13 | 49.87 | $35.37 | 52200 |
| 2024-08-12 | 44.06 | $34.57 | 34600 |
| 2024-08-09 | 43.75 | $34.53 | 35800 |
| 2024-08-08 | 42.31 | $34.34 | 45700 |
| 2024-08-07 | 34.70 | $33.43 | 89700 |
| 2024-08-06 | 36.25 | $33.74 | 71300 |
| 2024-08-05 | 32.07 | $33.29 | 214300 |
| 2024-08-02 | 37.95 | $34.41 | 132100 |
| 2024-08-01 | 43.57 | $35.24 | 77800 |
| 2024-07-31 | 49.45 | $35.94 | 64800 |
| 2024-07-30 | 41.90 | $35.23 | 64800 |
| 2024-07-29 | 45.54 | $35.63 | 57600 |
| 2024-07-26 | 45.82 | $35.66 | 25200 |
| 2024-07-25 | 41.19 | $35.26 | 92700 |
| 2024-07-24 | 43.58 | $35.53 | 71600 |
| 2024-07-23 | 53.39 | $36.43 | 68400 |
| 2024-07-22 | 53.39 | $36.43 | 71800 |
| 2024-07-19 | 49.39 | $36.08 | 76500 |
| 2024-07-18 | 53.37 | $36.40 | 115700 |
| 2024-07-17 | 57.34 | $36.69 | 153800 |
| 2024-07-16 | 68.15 | $37.34 | 112500 |
| 2024-07-15 | 67.16 | $37.23 | 168000 |
| 2024-07-12 | 66.98 | $37.21 | 124700 |
| 2024-07-11 | 64.70 | $36.96 | 183900 |
| 2024-07-10 | 73.78 | $37.43 | 118500 |
| 2024-07-09 | 70.80 | $37.07 | 140500 |
| 2024-07-08 | 70.62 | $37.05 | 134000 |
| 2024-07-05 | 69.85 | $36.96 | 195800 |
| 2024-07-03 | 68.98 | $36.86 | 67800 |
| 2024-07-02 | 66.11 | $36.55 | 65600 |
| 2024-07-01 | 65.12 | $36.45 | 81000 |
| 2024-06-28 | 64.63 | $36.40 | 54700 |
| 2024-06-27 | 65.50 | $36.45 | 84700 |
| 2024-06-26 | 64.96 | $36.39 | 65100 |
| 2024-06-25 | 64.43 | $36.33 | 94400 |
| 2024-06-24 | 62.26 | $36.09 | 110000 |
| 2024-06-21 | 68.91 | $36.49 | 66000 |
| 2024-06-20 | 68.19 | $36.40 | 158300 |
| 2024-06-18 | 71.17 | $36.57 | 79700 |
| 2024-06-17 | 70.15 | $36.43 | 80600 |
| 2024-06-14 | 67.49 | $36.09 | 74100 |
| 2024-06-13 | 68.00 | $36.12 | 95400 |
| 2024-06-12 | 67.69 | $36.08 | 89800 |
| 2024-06-11 | 64.62 | $35.70 | 75300 |
| 2024-06-10 | 64.28 | $35.66 | 97300 |
| 2024-06-07 | 62.66 | $35.47 | 104200 |
| 2024-06-06 | 63.53 | $35.53 | 162700 |
| 2024-06-05 | 63.94 | $35.56 | 44400 |
| 2024-06-04 | 58.89 | $34.97 | 60200 |
| 2024-06-03 | 58.61 | $34.94 | 105400 |
| 2024-05-31 | 57.22 | $34.79 | 37800 |
| 2024-05-30 | 55.03 | $34.56 | 67700 |
| 2024-05-29 | 63.97 | $35.22 | 44600 |
| 2024-05-28 | 65.97 | $35.35 | 57200 |
| 2024-05-24 | 64.08 | $35.12 | 52000 |
| 2024-05-23 | 61.52 | $34.83 | 70500 |
| 2024-05-22 | 60.69 | $34.74 | 36100 |
| 2024-05-21 | 64.19 | $34.98 | 33800 |
| 2024-05-20 | 63.35 | $34.88 | 45400 |
| 2024-05-17 | 61.83 | $34.70 | 44100 |
| 2024-05-16 | 61.96 | $34.71 | 57000 |
| 2024-05-15 | 63.69 | $34.84 | 45400 |
| 2024-05-14 | 59.93 | $34.38 | 39200 |
| 2024-05-13 | 57.57 | $34.12 | 47100 |
| 2024-05-10 | 57.94 | $34.15 | 41300 |
| 2024-05-09 | 56.70 | $34.01 | 29824 |
| 2024-05-08 | 56.61 | $34.00 | 32400 |
| 2024-05-07 | 56.83 | $34.02 | 23300 |
| 2024-05-06 | 57.35 | $34.07 | 43300 |
| 2024-05-03 | 52.99 | $33.54 | 33831 |
| 2024-05-02 | 49.46 | $33.16 | 24600 |
| 2024-05-01 | 44.92 | $32.72 | 25500 |
| 2024-04-30 | 46.27 | $32.87 | 34800 |
| 2024-04-29 | 51.88 | $33.44 | 35300 |
| 2024-04-26 | 50.89 | $33.34 | 40202 |
| 2024-04-25 | 45.55 | $32.84 | 16800 |
| 2024-04-24 | 46.51 | $32.94 | 24234 |
| 2024-04-23 | 47.27 | $33.02 | 37616 |
| 2024-04-22 | 41.00 | $32.47 | 47500 |
| 2024-04-19 | 35.86 | $32.08 | 33000 |
| 2024-04-18 | 40.99 | $32.67 | 34000 |
| 2024-04-17 | 42.66 | $32.84 | 29200 |
| 2024-04-16 | 44.49 | $33.02 | 55200 |
| 2024-04-15 | 44.59 | $33.03 | 55600 |
| 2024-04-12 | 51.96 | $33.69 | 44800 |
| 2024-04-11 | 58.35 | $34.15 | 34700 |
| 2024-04-10 | 55.04 | $33.86 | 71000 |
| 2024-04-09 | 56.51 | $33.96 | 43815 |
| 2024-04-08 | 58.75 | $34.11 | 49000 |
| 2024-04-05 | 58.75 | $34.11 | 54900 |
| 2024-04-04 | 54.28 | $33.70 | 46600 |
| 2024-04-03 | 62.97 | $34.25 | 42800 |
| 2024-04-02 | 62.45 | $34.20 | 53900 |
| 2024-04-01 | 67.10 | $34.46 | 100500 |
| 2024-03-28 | 66.92 | $34.44 | 54400 |
| 2024-03-27 | 66.83 | $34.43 | 52500 |
| 2024-03-26 | 65.82 | $34.31 | 72200 |
| 2024-03-25 | 67.45 | $34.41 | 110600 |
| 2024-03-22 | 68.42 | $34.47 | 75900 |
| 2024-03-21 | 67.98 | $34.41 | 56200 |
| 2024-03-20 | 66.67 | $34.23 | 49500 |
| 2024-03-19 | 63.85 | $33.87 | 47400 |
| 2024-03-18 | 62.43 | $33.70 | 77900 |
| 2024-03-15 | 60.33 | $33.46 | 37600 |
| 2024-03-14 | 64.46 | $33.75 | 50000 |
| 2024-03-13 | 65.19 | $33.80 | 39100 |
| 2024-03-12 | 67.36 | $33.95 | 52400 |
| 2024-03-11 | 63.25 | $33.42 | 69500 |
| 2024-03-08 | 64.86 | $33.53 | 80700 |
| 2024-03-07 | 68.64 | $33.78 | 83600 |
| 2024-03-06 | 65.25 | $33.34 | 90300 |
| 2024-03-05 | 63.19 | $33.10 | 92900 |
| 2024-03-04 | 69.92 | $33.51 | 120700 |
| 2024-03-01 | 69.62 | $33.47 | 132000 |
| 2024-02-29 | 67.13 | $33.15 | 130600 |
| 2024-02-28 | 65.10 | $32.91 | 50300 |
| 2024-02-27 | 65.42 | $32.93 | 48100 |
| 2024-02-26 | 65.25 | $32.91 | 44200 |
| 2024-02-23 | 65.40 | $32.92 | 22100 |
| 2024-02-22 | 64.42 | $32.79 | 28517 |
| 2024-02-21 | 58.25 | $32.08 | 30800 |
| 2024-02-20 | 60.49 | $32.24 | 32000 |
| 2024-02-16 | 64.63 | $32.52 | 22300 |
| 2024-02-15 | 65.86 | $32.60 | 16100 |
| 2024-02-14 | 64.58 | $32.44 | 21200 |
| 2024-02-13 | 61.70 | $32.10 | 33700 |
| 2024-02-12 | 70.71 | $32.66 | 53500 |
| 2024-02-09 | 71.78 | $32.72 | 24600 |
| 2024-02-08 | 69.75 | $32.44 | 13000 |
| 2024-02-07 | 68.37 | $32.26 | 23200 |
| 2024-02-06 | 66.25 | $32.00 | 15400 |
| 2024-02-05 | 65.91 | $31.96 | 30304 |
| 2024-02-02 | 67.34 | $32.05 | 21100 |
| 2024-02-01 | 64.41 | $31.69 | 17500 |
| 2024-01-31 | 60.29 | $31.25 | 10501 |
| 2024-01-30 | 70.12 | $31.81 | 14100 |
| 2024-01-29 | 72.11 | $31.91 | 19400 |
| 2024-01-26 | 68.73 | $31.51 | 13633 |
| 2024-01-25 | 69.94 | $31.57 | 23600 |
| 2024-01-24 | 68.54 | $31.41 | 18600 |
| 2024-01-23 | 68.01 | $31.35 | 11714 |
| 2024-01-22 | 67.49 | $31.29 | 20600 |
| 2024-01-19 | 65.53 | $31.07 | 27500 |
| 2024-01-18 | 61.64 | $30.68 | 7900 |
| 2024-01-17 | 59.30 | $30.47 | 8922 |
| 2024-01-16 | 61.34 | $30.59 | 10400 |
| 2024-01-12 | 63.76 | $30.73 | 12100 |
| 2024-01-11 | 63.17 | $30.67 | 11030 |
| 2024-01-10 | 63.17 | $30.67 | 14600 |
| 2024-01-09 | 60.02 | $30.35 | 8800 |
| 2024-01-08 | 60.17 | $30.36 | 12800 |
| 2024-01-05 | 54.05 | $29.81 | 7100 |
| 2024-01-04 | 53.43 | $29.76 | 7300 |
| 2024-01-03 | 54.26 | $29.82 | 8837 |
| 2024-01-02 | 59.39 | $30.17 | 12500 |
| 2023-12-29 | 64.51 | $30.48 | 5300 |
| 2023-12-28 | 65.20 | $30.52 | 16500 |
| 2023-12-27 | 66.04 | $30.57 | 34500 |
| 2023-12-26 | 65.45 | $30.50 | 11401 |
| 2023-12-22 | 64.53 | $30.39 | 13800 |
| 2023-12-21 | 63.43 | $30.26 | 2700 |
| 2023-12-20 | 60.78 | $29.96 | 9504 |
| 2023-12-19 | 69.76 | $30.52 | 69100 |
| 2023-12-18 | 79.07 | $30.99 | 8400 |
| 2023-12-15 | 75.03 | $30.39 | 6716 |
| 2023-12-14 | 74.32 | $30.30 | 4212 |
| 2023-12-13 | 73.20 | $30.16 | 10700 |
| 2023-12-12 | 70.10 | $29.81 | 2300 |
| 2023-12-11 | 68.83 | $29.68 | 7600 |
| 2023-12-08 | 68.63 | $29.66 | 2215 |
| 2023-12-07 | 66.96 | $29.49 | 1100 |
| 2023-12-06 | 64.08 | $29.22 | 5325 |
| 2023-12-05 | 66.96 | $29.36 | 3718 |
| 2023-12-04 | 66.85 | $29.35 | 1500 |
| 2023-12-01 | 71.87 | $29.59 | 4600 |
| 2023-11-30 | 69.81 | $29.36 | 2600 |
| 2023-11-29 | 68.07 | $29.18 | 2302 |
| 2023-11-28 | 67.27 | $29.10 | 2533 |
| 2023-11-27 | 67.17 | $29.09 | 3700 |
| 2023-11-24 | 67.36 | $29.10 | 2718 |
| 2023-11-22 | 67.36 | $29.10 | 1736 |
| 2023-11-21 | 66.33 | $28.98 | 4328 |
| 2023-11-20 | 68.03 | $29.08 | 4700 |
| 2023-11-17 | 66.05 | $28.84 | 2900 |
| 2023-11-16 | 65.80 | $28.81 | 1200 |
| 2023-11-15 | 65.55 | $28.78 | 2437 |
| 2023-11-14 | 64.92 | $28.70 | 3600 |
| 2023-11-13 | 60.14 | $28.15 | 3218 |
| 2023-11-10 | 60.14 | $28.15 | 1427 |
| 2023-11-09 | 55.80 | $27.71 | 5821 |
| 2023-11-08 | 57.98 | $27.87 | 800 |
| 2023-11-07 | 57.78 | $27.85 | 3726 |
| 2023-11-06 | 55.93 | $27.66 | 3200 |
| 2023-11-03 | 55.63 | $27.63 | 800 |
| 2023-11-02 | 52.43 | $27.31 | 1940 |
| 2023-11-01 | 46.59 | $26.80 | 2400 |
| 2023-10-31 | 42.80 | $26.51 | 741 |
| 2023-10-30 | 41.02 | $26.38 | 2539 |
| 2023-10-27 | 35.26 | $25.99 | 1200 |
| 2023-10-26 | 35.35 | $26.00 | 2200 |
| 2023-10-25 | 38.11 | $26.32 | 1906 |
| 2023-10-24 | 43.10 | $26.82 | 922 |
| 2023-10-23 | 39.80 | $26.60 | 1215 |
| 2023-10-20 | 39.80 | $26.60 | 2321 |
| 2023-10-19 | 44.10 | $27.01 | 1900 |
| 2023-10-18 | 45.47 | $27.13 | 3221 |
| 2023-10-17 | 50.96 | $27.57 | 1213 |
| 2023-10-16 | 51.36 | $27.60 | 3148 |
| 2023-10-13 | 46.41 | $27.23 | 401 |
| 2023-10-12 | 49.51 | $27.47 | 600 |
| 2023-10-11 | 52.00 | $27.65 | 2830 |
| 2023-10-10 | 49.60 | $27.47 | 1411 |
| 2023-10-09 | 47.52 | $27.32 | 1830 |
| 2023-10-06 | 45.97 | $27.21 | 2300 |
| 2023-10-05 | 40.17 | $26.83 | 3325 |
| 2023-10-04 | 40.83 | $26.89 | 1400 |
| 2023-10-03 | 35.48 | $26.57 | 3049 |
| 2023-10-02 | 40.60 | $27.04 | 16603 |
| 2023-09-29 | 39.00 | $26.95 | 2200 |
| 2023-09-28 | 39.00 | $26.95 | 1000 |
| 2023-09-27 | 35.69 | $26.76 | 5507 |
| 2023-09-26 | 35.16 | $26.73 | 6000 |
| 2023-09-25 | 39.58 | $27.16 | 4001 |
| 2023-09-22 | 38.21 | $27.08 | 2400 |
| 2023-09-21 | 39.05 | $27.16 | 1900 |
| 2023-09-20 | 45.34 | $27.69 | 1500 |
| 2023-09-19 | 48.56 | $27.92 | 1348 |
| 2023-09-18 | 49.88 | $28.01 | 2500 |
| 2023-09-15 | 49.74 | $28.00 | 1900 |
| 2023-09-14 | 55.50 | $28.38 | 3000 |
| 2023-09-13 | 52.47 | $28.16 | 7402 |
| 2023-09-12 | 52.33 | $28.15 | 2500 |
| 2023-09-11 | 54.63 | $28.30 | 2000 |
| 2023-09-08 | 51.82 | $28.09 | 2200 |
| 2023-09-07 | 51.68 | $28.08 | 2600 |
| 2023-09-06 | 52.67 | $28.15 | 3100 |
| 2023-09-05 | 55.99 | $28.38 | 3348 |
| 2023-09-01 | 57.65 | $28.49 | 1200 |
| 2023-08-31 | 57.43 | $28.47 | 2200 |
| 2023-08-30 | 56.04 | $28.34 | 4325 |
| 2023-08-29 | 54.40 | $28.19 | 3522 |
| 2023-08-28 | 49.53 | $27.78 | 1600 |
| 2023-08-25 | 47.85 | $27.65 | 1900 |
| 2023-08-24 | 44.62 | $27.41 | 1200 |
| 2023-08-23 | 50.57 | $27.89 | 3300 |
| 2023-08-22 | 45.70 | $27.55 | 5500 |
| 2023-08-21 | 46.86 | $27.64 | 1000 |
| 2023-08-18 | 42.54 | $27.36 | 1900 |
| 2023-08-17 | 42.90 | $27.39 | 4533 |
| 2023-08-16 | 45.93 | $27.64 | 2640 |
| 2023-08-15 | 48.40 | $27.83 | 2600 |
| 2023-08-14 | 52.34 | $28.11 | 2600 |
| 2023-08-11 | 49.41 | $27.90 | 1800 |
| 2023-08-10 | 50.68 | $27.99 | 1316 |
| 2023-08-09 | 50.13 | $27.95 | 9714 |
| 2023-08-08 | 53.63 | $28.20 | 6300 |
| 2023-08-07 | 58.10 | $28.49 | 1801 |
| 2023-08-04 | 54.09 | $28.17 | 6500 |
| 2023-08-03 | 54.87 | $28.22 | 3513 |
| 2023-08-02 | 56.73 | $28.34 | 6007 |
| 2023-08-01 | 64.93 | $28.81 | 3400 |
| 2023-07-31 | 66.09 | $28.87 | 5418 |
| 2023-07-28 | 65.20 | $28.78 | 2500 |
| 2023-07-27 | 61.61 | $28.44 | 4700 |
| 2023-07-26 | 64.01 | $28.57 | 4700 |
| 2023-07-25 | 64.38 | $28.59 | 5700 |
| 2023-07-24 | 63.07 | $28.46 | 7000 |
| 2023-07-21 | 62.67 | $28.42 | 2500 |
| 2023-07-20 | 63.49 | $28.47 | 3500 |
| 2023-07-19 | 71.85 | $28.94 | 6100 |
| 2023-07-18 | 70.92 | $28.82 | 3837 |
| 2023-07-17 | 68.89 | $28.57 | 5900 |
| 2023-07-14 | 67.78 | $28.44 | 5000 |
| 2023-07-13 | 69.41 | $28.53 | 4000 |
| 2023-07-12 | 65.85 | $28.12 | 5210 |
| 2023-07-11 | 62.51 | $27.79 | 2800 |
| 2023-07-10 | 59.43 | $27.52 | 4028 |
| 2023-07-07 | 60.13 | $27.56 | 3619 |
| 2023-07-06 | 60.80 | $27.60 | 4600 |
| 2023-07-05 | 64.23 | $27.80 | 5500 |
| 2023-07-03 | 65.28 | $27.86 | 2600 |
| 2023-06-30 | 65.01 | $27.83 | 4000 |
| 2023-06-29 | 61.37 | $27.45 | 2321 |
| 2023-06-28 | 60.66 | $27.38 | 1900 |
| 2023-06-27 | 61.12 | $27.41 | 8000 |
| 2023-06-26 | 57.32 | $27.04 | 4003 |
| 2023-06-23 | 60.67 | $27.26 | 12900 |
| 2023-06-22 | 64.23 | $27.48 | 3322 |
| 2023-06-21 | 62.52 | $27.30 | 9200 |
| 2023-06-20 | 68.02 | $27.62 | 6225 |
| 2023-06-16 | 68.38 | $27.64 | 14028 |
| 2023-06-15 | 71.03 | $27.79 | 5412 |
| 2023-06-14 | 68.22 | $27.43 | 11915 |
| 2023-06-13 | 67.80 | $27.38 | 15500 |
| 2023-06-12 | 66.22 | $27.19 | 32100 |
| 2023-06-09 | 63.14 | $26.85 | 6100 |
| 2023-06-08 | 63.46 | $26.87 | 3000 |
| 2023-06-07 | 61.29 | $26.64 | 3300 |
| 2023-06-06 | 66.51 | $26.96 | 1516 |
| 2023-06-05 | 65.01 | $26.79 | 2112 |
| 2023-06-02 | 66.00 | $26.85 | 1400 |
| 2023-06-01 | 62.56 | $26.47 | 3600 |
| 2023-05-31 | 60.56 | $26.27 | 1548 |
| 2023-05-30 | 63.79 | $26.47 | 4200 |
| 2023-05-26 | 63.33 | $26.42 | 942 |
| 2023-05-25 | 58.70 | $25.96 | 1216 |
| 2023-05-24 | 53.89 | $25.56 | 1100 |
| 2023-05-23 | 56.54 | $25.73 | 1100 |
| 2023-05-22 | 61.64 | $26.03 | 700 |
| 2023-05-19 | 60.86 | $25.96 | 2842 |
| 2023-05-18 | 63.50 | $26.11 | 1703 |
| 2023-05-17 | 59.50 | $25.75 | 1009 |
| 2023-05-16 | 54.64 | $25.38 | 2800 |
| 2023-05-15 | 55.15 | $25.41 | 2500 |
| 2023-05-12 | 53.22 | $25.27 | 2400 |
| 2023-05-11 | 54.50 | $25.35 | 1300 |
| 2023-05-10 | 55.12 | $25.39 | 1234 |
| 2023-05-09 | 52.94 | $25.22 | 1200 |
| 2023-05-08 | 54.11 | $25.30 | 1530 |
| 2023-05-05 | 53.12 | $25.22 | 3300 |
| 2023-05-04 | 46.38 | $24.73 | 1338 |
| 2023-05-03 | 49.12 | $24.93 | 1304 |
| 2023-05-02 | 51.13 | $25.07 | 3400 |
| 2023-05-01 | 55.60 | $25.36 | 2100 |
| 2023-04-28 | 55.47 | $25.35 | 1716 |
| 2023-04-27 | 53.44 | $25.19 | 3500 |
| 2023-04-26 | 46.63 | $24.72 | 900 |
| 2023-04-25 | 46.91 | $24.74 | 4000 |
| 2023-04-24 | 53.91 | $25.20 | 2200 |
| 2023-04-21 | 54.42 | $25.23 | 500 |
| 2023-04-20 | 53.59 | $25.17 | 1600 |
| 2023-04-19 | 55.99 | $25.32 | 1200 |
| 2023-04-18 | 56.15 | $25.33 | 3828 |
| 2023-04-17 | 55.43 | $25.27 | 2800 |
| 2023-04-14 | 54.36 | $25.18 | 1335 |
| 2023-04-13 | 54.92 | $25.22 | 1600 |
| 2023-04-12 | 50.18 | $24.83 | 2200 |
| 2023-04-11 | 52.32 | $24.99 | 3600 |
| 2023-04-10 | 52.72 | $25.02 | 2000 |
| 2023-04-06 | 52.49 | $25.00 | 1528 |
| 2023-04-05 | 51.13 | $24.88 | 1445 |
| 2023-04-04 | 53.43 | $25.07 | 2700 |
| 2023-04-03 | 55.68 | $25.25 | 2700 |
| 2023-03-31 | 55.29 | $25.21 | 3500 |
| 2023-03-30 | 51.57 | $24.85 | 3635 |
| 2023-03-29 | 49.69 | $24.68 | 5000 |
| 2023-03-28 | 44.93 | $24.28 | 1106 |
| 2023-03-27 | 45.64 | $24.35 | 3100 |
| 2023-03-24 | 45.05 | $24.30 | 2900 |
| 2023-03-23 | 45.14 | $24.31 | 1200 |
| 2023-03-22 | 44.37 | $24.24 | 2600 |
| 2023-03-21 | 47.26 | $24.56 | 1921 |
| 2023-03-20 | 41.23 | $24.03 | 2000 |
| 2023-03-17 | 41.23 | $24.03 | 1725 |
| 2023-03-16 | 43.16 | $24.26 | 3100 |
| 2023-03-15 | 34.69 | $23.59 | 2238 |
| 2023-03-14 | 36.38 | $23.81 | 4100 |
| 2023-03-13 | 30.04 | $23.38 | 8122 |
| 2023-03-10 | 30.11 | $23.39 | 6200 |
| 2023-03-09 | 33.79 | $23.91 | 4600 |
| 2023-03-08 | 37.94 | $24.40 | 4000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.10
2026-07-20
Close Price
$49.54
Vol: 20495
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -60.10 | $49.54 | 20495 |
| 2026-07-17 | -59.60 | $49.55 | 12313 |
| 2026-07-16 | -19.70 | $50.34 | 12288 |
| 2026-07-15 | -3.54 | $50.66 | 16624 |
| 2026-07-14 | -11.73 | $50.48 | 15471 |
| 2026-07-13 | -34.18 | $50.04 | 17566 |
| 2026-07-10 | -3.69 | $50.61 | 14500 |
| 2026-07-09 | -7.50 | $50.50 | 17951 |
| 2026-07-08 | -21.10 | $50.06 | 17456 |
| 2026-07-07 | -17.53 | $50.17 | 19566 |
| 2026-07-06 | -1.30 | $50.67 | 14686 |
| 2026-07-02 | -18.09 | $50.12 | 13815 |
| 2026-07-01 | -11.18 | $50.33 | 13283 |
| 2026-06-30 | -1.97 | $50.61 | 34492 |
| 2026-06-29 | -17.20 | $50.23 | 18495 |
| 2026-06-26 | -40.45 | $49.50 | 17155 |
| 2026-06-25 | -46.50 | $49.31 | 11721 |
| 2026-06-24 | -56.69 | $48.99 | 18032 |
| 2026-06-23 | -58.92 | $48.92 | 15000 |
| 2026-06-22 | -33.76 | $49.71 | 29118 |
| 2026-06-18 | -26.43 | $49.94 | 22256 |
| 2026-06-17 | -41.40 | $49.47 | 19800 |
| 2026-06-16 | -24.52 | $50.00 | 21691 |
| 2026-06-15 | -14.97 | $50.30 | 32945 |
| 2026-06-12 | -48.09 | $49.26 | 34854 |
| 2026-06-11 | -52.87 | $49.11 | 17995 |
| 2026-06-10 | -87.58 | $48.02 | 21571 |
| 2026-06-09 | -66.56 | $48.68 | 34458 |
| 2026-06-08 | -60.80 | $48.94 | 42250 |
| 2026-06-05 | -73.09 | $48.57 | 38577 |
| 2026-06-04 | -17.94 | $50.23 | 25074 |
| 2026-06-03 | -26.58 | $49.97 | 21905 |
| 2026-06-02 | -8.09 | $50.49 | 39871 |
| 2026-06-01 | -3.45 | $50.64 | 22524 |
| 2026-05-29 | -3.41 | $50.12 | 20768 |
| 2026-05-28 | -2.72 | $49.71 | 14351 |
| 2026-05-27 | -2.29 | $49.38 | 23300 |
| 2026-05-26 | -4.36 | $49.24 | 27257 |
| 2026-05-22 | -9.96 | $48.92 | 17600 |
| 2026-05-21 | -12.14 | $48.85 | 16207 |
| 2026-05-20 | -19.87 | $48.58 | 15700 |
| 2026-05-19 | -39.74 | $47.97 | 12452 |
| 2026-05-18 | -25.08 | $48.42 | 22604 |
| 2026-05-15 | -23.13 | $48.48 | 24195 |
| 2026-05-14 | -2.28 | $49.12 | 37157 |
| 2026-05-13 | -1.81 | $48.56 | 20630 |
| 2026-05-12 | -16.07 | $48.10 | 14321 |
| 2026-05-11 | -9.82 | $48.22 | 25578 |
| 2026-05-08 | -7.69 | $48.22 | 20408 |
| 2026-05-07 | -9.09 | $48.16 | 18015 |
| 2026-05-06 | -0.47 | $48.29 | 24177 |
| 2026-05-05 | -1.15 | $47.46 | 24821 |
| 2026-05-04 | -8.12 | $47.08 | 20437 |
| 2026-05-01 | -4.95 | $47.24 | 26800 |
| 2026-04-30 | -2.09 | $47.05 | 16104 |
| 2026-04-29 | -11.95 | $46.53 | 15809 |
| 2026-04-28 | -8.64 | $46.66 | 22735 |
| 2026-04-27 | -0.94 | $47.10 | 19901 |
| 2026-04-24 | -0.16 | $46.99 | 68028 |
| 2026-04-23 | -7.15 | $46.50 | 12627 |
| 2026-04-22 | 0.00 | $46.94 | 16467 |
| 2026-04-21 | -10.13 | $46.20 | 22600 |
| 2026-04-20 | -4.20 | $46.49 | 23400 |
| 2026-04-17 | -3.19 | $46.55 | 24100 |
| 2026-04-16 | -2.96 | $46.04 | 19020 |
| 2026-04-15 | -0.19 | $46.09 | 21127 |
| 2026-04-14 | -0.41 | $45.68 | 17987 |
| 2026-04-13 | 0.00 | $45.08 | 24526 |
| 2026-04-10 | -7.71 | $44.38 | 12600 |
| 2026-04-09 | 0.00 | $44.53 | 18439 |
| 2026-04-08 | -8.42 | $44.16 | 26760 |
| 2026-04-07 | -41.32 | $43.02 | 11848 |
| 2026-04-06 | -45.26 | $42.87 | 13800 |
| 2026-04-02 | -50.00 | $42.69 | 16407 |
| 2026-04-01 | -55.22 | $42.59 | 15442 |
| 2026-03-31 | -65.53 | $42.20 | 26563 |
| 2026-03-30 | -96.58 | $40.93 | 25300 |
| 2026-03-27 | -98.97 | $41.04 | 20744 |
| 2026-03-26 | -100.00 | $41.86 | 15748 |
| 2026-03-25 | -82.74 | $42.75 | 8715 |
| 2026-03-24 | -90.55 | $42.51 | 14033 |
| 2026-03-23 | -77.20 | $42.92 | 27877 |
| 2026-03-20 | -94.79 | $42.38 | 18418 |
| 2026-03-19 | -89.39 | $43.10 | 34803 |
| 2026-03-18 | -97.58 | $43.27 | 15900 |
| 2026-03-17 | -68.12 | $43.88 | 12500 |
| 2026-03-16 | -71.50 | $43.81 | 36385 |
| 2026-03-13 | -92.75 | $43.37 | 30418 |
| 2026-03-12 | -84.51 | $43.55 | 17425 |
| 2026-03-11 | -61.18 | $44.14 | 16640 |
| 2026-03-10 | -57.38 | $44.26 | 16200 |
| 2026-03-09 | -54.92 | $44.32 | 40601 |
| 2026-03-06 | -90.15 | $43.83 | 22622 |
| 2026-03-05 | -58.13 | $44.48 | 15600 |
| 2026-03-04 | -44.83 | $44.75 | 10400 |
| 2026-03-03 | -70.73 | $44.35 | 18605 |
| 2026-03-02 | -63.72 | $44.78 | 32514 |
| 2026-02-27 | -66.51 | $44.72 | 25517 |
| 2026-02-26 | -60.48 | $44.98 | 15100 |
| 2026-02-25 | -59.09 | $45.17 | 26619 |
| 2026-02-24 | -76.22 | $44.68 | 35075 |
| 2026-02-23 | -88.46 | $44.33 | 20005 |
| 2026-02-20 | -67.13 | $44.94 | 37277 |
| 2026-02-19 | -75.17 | $44.71 | 16016 |
| 2026-02-18 | -72.38 | $44.79 | 17205 |
| 2026-02-17 | -85.66 | $44.41 | 31349 |
| 2026-02-13 | -86.50 | $44.49 | 24113 |
| 2026-02-12 | -85.40 | $44.52 | 22583 |
| 2026-02-11 | -63.87 | $45.11 | 25225 |
| 2026-02-10 | -59.49 | $45.23 | 15441 |
| 2026-02-09 | -55.47 | $45.34 | 33300 |
| 2026-02-06 | -62.77 | $45.14 | 30406 |
| 2026-02-05 | -95.26 | $44.25 | 34949 |
| 2026-02-04 | -86.02 | $44.83 | 29990 |
| 2026-02-03 | -83.50 | $45.19 | 54901 |
| 2026-02-02 | -50.60 | $46.02 | 31826 |
| 2026-01-30 | -63.25 | $45.81 | 28721 |
| 2026-01-29 | -44.58 | $46.12 | 49124 |
| 2026-01-28 | -16.27 | $46.59 | 30796 |
| 2026-01-27 | -5.33 | $46.62 | 33893 |
| 2026-01-26 | -18.00 | $46.43 | 44304 |
| 2026-01-23 | -36.00 | $46.16 | 32183 |
| 2026-01-22 | -40.00 | $46.10 | 20437 |
| 2026-01-21 | -63.33 | $45.75 | 26200 |
| 2026-01-20 | -100.00 | $45.20 | 47752 |
| 2026-01-16 | -26.67 | $46.30 | 24122 |
| 2026-01-15 | -23.37 | $46.27 | 24409 |
| 2026-01-14 | -33.70 | $46.08 | 27947 |
| 2026-01-13 | -17.93 | $46.37 | 19771 |
| 2026-01-12 | -3.80 | $46.63 | 31302 |
| 2026-01-09 | -3.91 | $46.58 | 24700 |
| 2026-01-08 | -24.02 | $46.22 | 30247 |
| 2026-01-07 | -16.20 | $46.36 | 40428 |
| 2026-01-06 | -1.90 | $46.41 | 28500 |
| 2026-01-05 | -28.00 | $45.94 | 74521 |
| 2026-01-02 | -50.00 | $45.61 | 35824 |
| 2025-12-31 | -48.00 | $45.64 | 17747 |
| 2025-12-30 | -27.33 | $45.95 | 15484 |
| 2025-12-29 | -18.67 | $46.08 | 30690 |
| 2025-12-26 | -7.33 | $46.25 | 17149 |
| 2025-12-24 | -5.33 | $46.28 | 12900 |
| 2025-12-23 | -4.38 | $46.19 | 27209 |
| 2025-12-22 | -19.65 | $45.92 | 23800 |
| 2025-12-19 | -24.51 | $45.63 | 16800 |
| 2025-12-18 | -38.52 | $45.27 | 25922 |
| 2025-12-17 | -52.92 | $44.90 | 28100 |
| 2025-12-16 | -31.91 | $45.44 | 15200 |
| 2025-12-15 | -29.57 | $45.50 | 16355 |
| 2025-12-12 | -24.51 | $45.63 | 22053 |
| 2025-12-11 | -1.95 | $46.21 | 14498 |
| 2025-12-10 | -11.79 | $46.16 | 18866 |
| 2025-12-09 | -22.86 | $45.85 | 14146 |
| 2025-12-08 | -19.29 | $45.95 | 14500 |
| 2025-12-05 | -17.86 | $45.99 | 25557 |
| 2025-12-04 | -18.21 | $45.98 | 23949 |
| 2025-12-03 | -21.79 | $45.88 | 20682 |
| 2025-12-02 | -24.29 | $45.81 | 44758 |
| 2025-12-01 | -29.15 | $45.78 | 24764 |
| 2025-11-28 | -24.75 | $45.91 | 13500 |
| 2025-11-26 | -30.17 | $45.75 | 24400 |
| 2025-11-25 | -37.97 | $45.52 | 34167 |
| 2025-11-24 | -57.63 | $44.94 | 26791 |
| 2025-11-21 | -80.34 | $44.27 | 49300 |
| 2025-11-20 | -100.00 | $43.78 | 36500 |
| 2025-11-19 | -78.88 | $44.66 | 23003 |
| 2025-11-18 | -90.84 | $44.36 | 37280 |
| 2025-11-17 | -89.22 | $44.82 | 32361 |
| 2025-11-14 | -64.71 | $45.32 | 55100 |
| 2025-11-13 | -55.56 | $45.34 | 36204 |
| 2025-11-12 | -14.10 | $46.31 | 29339 |
| 2025-11-11 | -14.53 | $46.30 | 25649 |
| 2025-11-10 | -16.27 | $46.23 | 53574 |
| 2025-11-07 | -50.79 | $45.36 | 76850 |
| 2025-11-06 | -47.45 | $45.43 | 38505 |
| 2025-11-05 | -22.35 | $46.07 | 25072 |
| 2025-11-04 | -26.67 | $45.96 | 43733 |
| 2025-11-03 | -5.49 | $46.50 | 53620 |
| 2025-10-31 | -13.15 | $46.27 | 31812 |
| 2025-10-30 | -21.51 | $46.06 | 29724 |
| 2025-10-29 | -5.98 | $46.45 | 40032 |
| 2025-10-28 | -3.83 | $46.35 | 47700 |
| 2025-10-27 | -0.93 | $46.22 | 46542 |
| 2025-10-24 | -7.02 | $45.68 | 29312 |
| 2025-10-23 | -19.15 | $45.23 | 22169 |
| 2025-10-22 | -36.77 | $44.93 | 24326 |
| 2025-10-21 | -10.32 | $45.34 | 41942 |
| 2025-10-20 | -13.55 | $45.29 | 34166 |
| 2025-10-17 | -51.61 | $44.70 | 26376 |
| 2025-10-16 | -65.81 | $44.48 | 24159 |
| 2025-10-15 | -47.10 | $44.77 | 26600 |
| 2025-10-14 | -48.80 | $44.69 | 38793 |
| 2025-10-13 | -44.58 | $44.76 | 49310 |
| 2025-10-10 | -84.94 | $44.09 | 56261 |
| 2025-10-09 | -6.41 | $45.30 | 26256 |
| 2025-10-08 | 0.00 | $45.30 | 30061 |
| 2025-10-07 | -28.13 | $44.85 | 37044 |
| 2025-10-06 | -4.35 | $45.19 | 54181 |
| 2025-10-03 | -13.13 | $45.04 | 24488 |
| 2025-10-02 | -3.87 | $45.06 | 30505 |
| 2025-10-01 | -7.07 | $44.97 | 42690 |
| 2025-09-30 | -15.27 | $44.79 | 19822 |
| 2025-09-29 | -18.88 | $44.66 | 70994 |
| 2025-09-26 | -27.47 | $44.46 | 30712 |
| 2025-09-25 | -38.20 | $44.21 | 65767 |
| 2025-09-24 | -31.33 | $44.37 | 26855 |
| 2025-09-23 | -16.74 | $44.71 | 37961 |
| 2025-09-22 | -3.00 | $45.03 | 42500 |
| 2025-09-19 | -1.89 | $44.85 | 38444 |
| 2025-09-18 | -2.94 | $44.68 | 37356 |
| 2025-09-17 | -8.33 | $44.19 | 40100 |
| 2025-09-16 | -8.89 | $44.18 | 66376 |
| 2025-09-15 | -2.81 | $44.27 | 35228 |
| 2025-09-12 | -12.92 | $44.09 | 23107 |
| 2025-09-11 | -3.39 | $44.25 | 35284 |
| 2025-09-10 | -16.46 | $43.86 | 33441 |
| 2025-09-09 | 0.00 | $43.94 | 43148 |
| 2025-09-08 | -2.21 | $43.87 | 45670 |
| 2025-09-05 | -19.57 | $43.63 | 39375 |
| 2025-09-04 | -3.47 | $43.74 | 33594 |
| 2025-09-03 | -26.01 | $43.35 | 30445 |
| 2025-09-02 | -34.29 | $43.20 | 31526 |
| 2025-08-29 | -16.23 | $43.49 | 23656 |
| 2025-08-28 | 0.00 | $43.80 | 39650 |
| 2025-08-27 | -0.48 | $43.58 | 30793 |
| 2025-08-26 | -6.22 | $43.46 | 27672 |
| 2025-08-25 | -14.83 | $43.28 | 45316 |
| 2025-08-22 | -3.35 | $43.52 | 33545 |
| 2025-08-21 | -32.50 | $42.85 | 16879 |
| 2025-08-20 | -26.50 | $42.97 | 26400 |
| 2025-08-19 | -22.00 | $43.06 | 32251 |
| 2025-08-18 | -5.50 | $43.39 | 23200 |
| 2025-08-15 | -7.50 | $43.35 | 18600 |
| 2025-08-14 | -1.50 | $43.47 | 36539 |
| 2025-08-13 | -0.51 | $43.47 | 28768 |
| 2025-08-12 | 0.00 | $43.33 | 32169 |
| 2025-08-11 | -8.28 | $42.83 | 37377 |
| 2025-08-08 | -0.73 | $42.86 | 34000 |
| 2025-08-07 | -41.79 | $42.28 | 33441 |
| 2025-08-06 | -32.09 | $42.41 | 27224 |
| 2025-08-05 | -55.97 | $42.09 | 29883 |
| 2025-08-04 | -32.84 | $42.40 | 38436 |
| 2025-08-01 | -90.30 | $41.63 | 58700 |
| 2025-07-31 | -42.15 | $42.33 | 33147 |
| 2025-07-30 | -28.70 | $42.45 | 21100 |
| 2025-07-29 | -24.35 | $42.50 | 24045 |
| 2025-07-28 | -7.41 | $42.63 | 39245 |
| 2025-07-25 | -2.34 | $42.64 | 19260 |
| 2025-07-24 | -7.48 | $42.50 | 21387 |
| 2025-07-23 | -6.21 | $42.33 | 26586 |
| 2025-07-22 | -21.14 | $42.05 | 29922 |
| 2025-07-21 | -10.31 | $42.15 | 35000 |
| 2025-07-18 | -11.45 | $42.12 | 31294 |
| 2025-07-17 | -9.92 | $42.16 | 38626 |
| 2025-07-16 | -16.03 | $42.00 | 30627 |
| 2025-07-15 | -16.79 | $41.98 | 31839 |
| 2025-07-14 | -11.07 | $42.13 | 39500 |
| 2025-07-11 | -14.12 | $42.05 | 33160 |
| 2025-07-10 | -4.58 | $42.30 | 23988 |
| 2025-07-09 | -1.19 | $42.29 | 22940 |
| 2025-07-08 | -12.75 | $41.99 | 31020 |
| 2025-07-07 | -14.74 | $41.94 | 59918 |
| 2025-07-03 | -3.70 | $42.21 | 26647 |
| 2025-07-02 | -4.24 | $41.87 | 19947 |
| 2025-07-01 | -10.12 | $41.72 | 31400 |
| 2025-06-30 | -2.01 | $41.91 | 32342 |
| 2025-06-27 | -1.02 | $41.79 | 51600 |
| 2025-06-26 | -1.15 | $41.46 | 39829 |
| 2025-06-25 | -6.52 | $41.02 | 30300 |
| 2025-06-24 | -1.82 | $41.03 | 40813 |
| 2025-06-23 | -9.57 | $40.40 | 34212 |
| 2025-06-20 | -26.52 | $40.01 | 24492 |
| 2025-06-18 | -18.26 | $40.20 | 34818 |
| 2025-06-17 | -19.13 | $40.18 | 31510 |
| 2025-06-16 | -6.96 | $40.46 | 22489 |
| 2025-06-13 | -29.57 | $39.94 | 36300 |
| 2025-06-12 | -6.96 | $40.46 | 30794 |
| 2025-06-11 | -14.35 | $40.29 | 31332 |
| 2025-06-10 | -2.79 | $40.41 | 32928 |
| 2025-06-09 | -4.85 | $40.28 | 29844 |
| 2025-06-06 | -4.48 | $40.14 | 38237 |
| 2025-06-05 | -9.74 | $39.78 | 36132 |
| 2025-06-04 | -3.24 | $39.77 | 23789 |
| 2025-06-03 | -2.77 | $39.72 | 33116 |
| 2025-06-02 | -8.70 | $39.43 | 19666 |
| 2025-05-30 | -14.86 | $39.26 | 17000 |
| 2025-05-29 | -13.85 | $39.26 | 24954 |
| 2025-05-28 | -12.10 | $39.18 | 19026 |
| 2025-05-27 | -4.94 | $39.47 | 37552 |
| 2025-05-23 | -26.67 | $38.59 | 19048 |
| 2025-05-22 | -20.74 | $38.83 | 36911 |
| 2025-05-21 | -19.82 | $38.78 | 24683 |
| 2025-05-20 | -5.66 | $39.40 | 25892 |
| 2025-05-19 | -0.34 | $39.65 | 38823 |
| 2025-05-16 | -0.46 | $39.53 | 31568 |
| 2025-05-15 | -0.63 | $39.35 | 34025 |
| 2025-05-14 | -3.16 | $39.13 | 30300 |
| 2025-05-13 | -2.25 | $39.10 | 86816 |
| 2025-05-12 | -0.17 | $38.73 | 50443 |
| 2025-05-09 | -10.02 | $37.50 | 26710 |
| 2025-05-08 | -6.41 | $37.68 | 24499 |
| 2025-05-07 | -1.30 | $37.43 | 23200 |
| 2025-05-06 | -6.79 | $37.12 | 24843 |
| 2025-05-05 | -3.49 | $37.28 | 56160 |
| 2025-05-02 | -1.59 | $37.40 | 35811 |
| 2025-05-01 | -8.01 | $36.71 | 52812 |
| 2025-04-30 | -4.77 | $36.39 | 38815 |
| 2025-04-29 | -5.69 | $36.34 | 28516 |
| 2025-04-28 | -9.91 | $36.11 | 28910 |
| 2025-04-25 | -7.52 | $36.24 | 30300 |
| 2025-04-24 | -16.52 | $36.00 | 28960 |
| 2025-04-23 | -39.84 | $34.99 | 84500 |
| 2025-04-22 | -51.41 | $34.30 | 54428 |
| 2025-04-21 | -65.67 | $33.39 | 67838 |
| 2025-04-17 | -51.88 | $34.27 | 35804 |
| 2025-04-16 | -53.29 | $34.18 | 56547 |
| 2025-04-15 | -40.28 | $35.01 | 55234 |
| 2025-04-14 | -40.44 | $35.00 | 39806 |
| 2025-04-11 | -45.77 | $34.66 | 77529 |
| 2025-04-10 | -53.45 | $34.17 | 125440 |
| 2025-04-09 | -36.83 | $35.23 | 192364 |
| 2025-04-08 | -81.82 | $32.36 | 121623 |
| 2025-04-07 | -75.55 | $32.76 | 353243 |
| 2025-04-04 | -100.00 | $32.69 | 152800 |
| 2025-04-03 | -97.33 | $34.66 | 111457 |
| 2025-04-02 | -52.90 | $36.45 | 68200 |
| 2025-04-01 | -66.04 | $36.15 | 30972 |
| 2025-03-31 | -71.38 | $35.98 | 49519 |
| 2025-03-28 | -90.71 | $35.85 | 26500 |
| 2025-03-27 | -68.03 | $36.68 | 31900 |
| 2025-03-26 | -66.33 | $36.84 | 35357 |
| 2025-03-25 | -51.67 | $37.53 | 32638 |
| 2025-03-24 | -55.50 | $37.37 | 58392 |
| 2025-03-21 | -74.55 | $36.64 | 29200 |
| 2025-03-20 | -78.57 | $36.62 | 26635 |
| 2025-03-19 | -76.74 | $36.75 | 63149 |
| 2025-03-18 | -85.27 | $36.31 | 35240 |
| 2025-03-17 | -76.84 | $36.80 | 137700 |
| 2025-03-14 | -81.69 | $36.53 | 27029 |
| 2025-03-13 | -98.03 | $35.62 | 55153 |
| 2025-03-12 | -86.78 | $36.29 | 50801 |
| 2025-03-11 | -94.75 | $35.85 | 89419 |
| 2025-03-10 | -94.35 | $35.90 | 99100 |
| 2025-03-07 | -82.08 | $37.14 | 69000 |
| 2025-03-06 | -95.48 | $37.28 | 66628 |
| 2025-03-05 | -75.45 | $38.16 | 50257 |
| 2025-03-04 | -87.34 | $37.70 | 113582 |
| 2025-03-03 | -94.32 | $38.09 | 74890 |
| 2025-02-28 | -73.56 | $38.91 | 59200 |
| 2025-02-27 | -97.84 | $38.36 | 68666 |
| 2025-02-26 | -73.22 | $39.33 | 46978 |
| 2025-02-25 | -83.68 | $39.08 | 91167 |
| 2025-02-24 | -81.73 | $39.47 | 76045 |
| 2025-02-21 | -68.53 | $39.73 | 67178 |
| 2025-02-20 | -21.32 | $40.66 | 71847 |
| 2025-02-19 | -7.61 | $40.93 | 57635 |
| 2025-02-18 | -10.66 | $40.87 | 112200 |
| 2025-02-14 | -2.69 | $40.92 | 93862 |
| 2025-02-13 | -0.53 | $40.89 | 54000 |
| 2025-02-12 | -23.04 | $40.34 | 54811 |
| 2025-02-11 | -14.70 | $40.40 | 54862 |
| 2025-02-10 | -10.63 | $40.49 | 65271 |
| 2025-02-07 | -19.27 | $40.23 | 75703 |
| 2025-02-06 | -9.30 | $40.53 | 70616 |
| 2025-02-05 | -15.28 | $40.35 | 57948 |
| 2025-02-04 | -25.25 | $40.05 | 72268 |
| 2025-02-03 | -36.21 | $39.72 | 110053 |
| 2025-01-31 | -26.91 | $40.00 | 112300 |
| 2025-01-30 | -19.27 | $40.23 | 64936 |
| 2025-01-29 | -21.93 | $40.15 | 60552 |
| 2025-01-28 | -13.95 | $40.39 | 77866 |
| 2025-01-27 | -35.22 | $39.75 | 113430 |
| 2025-01-24 | -10.63 | $40.49 | 95300 |
| 2025-01-23 | 0.00 | $40.67 | 79519 |
| 2025-01-22 | -3.30 | $40.44 | 105900 |
| 2025-01-21 | -1.88 | $39.89 | 151987 |
| 2025-01-17 | -30.21 | $39.44 | 119900 |
| 2025-01-16 | -47.23 | $39.04 | 33900 |
| 2025-01-15 | -45.61 | $39.10 | 43280 |
| 2025-01-14 | -78.60 | $38.35 | 39341 |
| 2025-01-13 | -84.07 | $38.23 | 60100 |
| 2025-01-10 | -95.12 | $38.30 | 80700 |
| 2025-01-08 | -67.22 | $39.02 | 36657 |
| 2025-01-07 | -71.37 | $38.92 | 55979 |
| 2025-01-06 | -50.78 | $39.49 | 70996 |
| 2025-01-03 | -64.45 | $39.14 | 54152 |
| 2025-01-02 | -88.67 | $38.52 | 52991 |
| 2024-12-31 | -94.04 | $38.58 | 37025 |
| 2024-12-30 | -85.11 | $38.79 | 42221 |
| 2024-12-27 | -68.51 | $39.18 | 30625 |
| 2024-12-26 | -43.40 | $39.77 | 29635 |
| 2024-12-24 | -42.98 | $39.78 | 19814 |
| 2024-12-23 | -58.30 | $39.42 | 56519 |
| 2024-12-20 | -68.09 | $39.19 | 79600 |
| 2024-12-19 | -97.21 | $38.70 | 76128 |
| 2024-12-18 | -98.14 | $38.68 | 99800 |
| 2024-12-17 | -40.09 | $39.90 | 44487 |
| 2024-12-16 | -32.88 | $40.06 | 65751 |
| 2024-12-13 | -35.14 | $40.01 | 49709 |
| 2024-12-12 | -21.62 | $40.31 | 36872 |
| 2024-12-11 | -11.26 | $40.54 | 46000 |
| 2024-12-10 | -31.98 | $40.08 | 42913 |
| 2024-12-09 | -24.77 | $40.24 | 60678 |
| 2024-12-06 | -7.21 | $40.63 | 82600 |
| 2024-12-05 | -5.50 | $40.63 | 62316 |
| 2024-12-04 | -0.92 | $40.73 | 69727 |
| 2024-12-03 | 0.00 | $40.15 | 58967 |
| 2024-12-02 | -1.98 | $40.07 | 76067 |
| 2024-11-29 | -1.67 | $39.95 | 22335 |
| 2024-11-27 | -9.71 | $39.64 | 41900 |
| 2024-11-26 | -0.65 | $39.92 | 35101 |
| 2024-11-25 | -8.09 | $39.69 | 55284 |
| 2024-11-22 | -8.61 | $39.61 | 45847 |
| 2024-11-21 | -10.93 | $39.54 | 62332 |
| 2024-11-20 | -22.19 | $39.20 | 53283 |
| 2024-11-19 | -23.18 | $39.17 | 44660 |
| 2024-11-18 | -34.44 | $38.83 | 90003 |
| 2024-11-15 | -37.09 | $38.75 | 96100 |
| 2024-11-14 | -11.92 | $39.51 | 45365 |
| 2024-11-13 | -6.62 | $39.67 | 42683 |
| 2024-11-12 | -5.63 | $39.70 | 66485 |
| 2024-11-11 | -3.64 | $39.76 | 85800 |
| 2024-11-08 | -2.45 | $39.64 | 76797 |
| 2024-11-07 | -2.52 | $39.56 | 92100 |
| 2024-11-06 | -1.66 | $39.22 | 90433 |
| 2024-11-05 | -21.97 | $38.20 | 71037 |
| 2024-11-04 | -49.71 | $37.72 | 52220 |
| 2024-11-01 | -47.98 | $37.75 | 34040 |
| 2024-10-31 | -65.32 | $37.45 | 51100 |
| 2024-10-30 | -17.98 | $38.26 | 64918 |
| 2024-10-29 | -9.33 | $38.40 | 32842 |
| 2024-10-28 | -16.58 | $38.26 | 39569 |
| 2024-10-25 | -25.39 | $38.09 | 37048 |
| 2024-10-24 | -18.65 | $38.22 | 57614 |
| 2024-10-23 | -24.87 | $38.10 | 52610 |
| 2024-10-22 | -3.63 | $38.51 | 37168 |
| 2024-10-21 | -8.81 | $38.41 | 47643 |
| 2024-10-18 | -5.70 | $38.47 | 45100 |
| 2024-10-17 | -17.10 | $38.25 | 46023 |
| 2024-10-16 | -15.05 | $38.23 | 35500 |
| 2024-10-15 | -23.18 | $38.00 | 43879 |
| 2024-10-14 | -1.86 | $38.42 | 53631 |
| 2024-10-11 | -1.64 | $38.07 | 36863 |
| 2024-10-10 | -3.05 | $37.82 | 26718 |
| 2024-10-09 | -0.50 | $37.82 | 42449 |
| 2024-10-08 | -3.97 | $37.57 | 33887 |
| 2024-10-07 | -18.87 | $37.12 | 35375 |
| 2024-10-04 | -9.93 | $37.39 | 25827 |
| 2024-10-03 | -22.12 | $37.00 | 32604 |
| 2024-10-02 | -22.44 | $36.99 | 31789 |
| 2024-10-01 | -26.60 | $36.86 | 38957 |
| 2024-09-30 | -9.29 | $37.40 | 45629 |
| 2024-09-27 | -13.14 | $37.28 | 38400 |
| 2024-09-26 | -6.73 | $37.48 | 65100 |
| 2024-09-25 | -5.26 | $37.27 | 33700 |
| 2024-09-24 | -2.24 | $37.19 | 36421 |
| 2024-09-23 | -5.60 | $37.10 | 126400 |
| 2024-09-20 | -6.34 | $37.08 | 33200 |
| 2024-09-19 | -2.99 | $37.17 | 127600 |
| 2024-09-18 | -28.40 | $36.31 | 25900 |
| 2024-09-17 | -17.28 | $36.58 | 71519 |
| 2024-09-16 | -18.11 | $36.56 | 28300 |
| 2024-09-13 | -22.22 | $36.46 | 79000 |
| 2024-09-12 | -31.28 | $36.24 | 68600 |
| 2024-09-11 | -46.91 | $35.86 | 46000 |
| 2024-09-10 | -74.07 | $35.20 | 33000 |
| 2024-09-09 | -73.85 | $35.08 | 23400 |
| 2024-09-06 | -83.58 | $34.71 | 71400 |
| 2024-09-05 | -48.67 | $35.35 | 45015 |
| 2024-09-04 | -41.19 | $35.48 | 46700 |
| 2024-09-03 | -37.94 | $35.60 | 133700 |
| 2024-08-30 | -7.19 | $36.68 | 27500 |
| 2024-08-29 | -15.96 | $36.29 | 55800 |
| 2024-08-28 | -11.91 | $36.47 | 44400 |
| 2024-08-27 | -3.60 | $36.84 | 31417 |
| 2024-08-26 | -4.72 | $36.79 | 46700 |
| 2024-08-23 | -2.71 | $36.86 | 43300 |
| 2024-08-22 | -12.47 | $36.41 | 35800 |
| 2024-08-21 | -2.06 | $36.82 | 48600 |
| 2024-08-20 | -3.95 | $36.68 | 62400 |
| 2024-08-19 | -0.24 | $36.74 | 72600 |
| 2024-08-16 | -7.60 | $36.32 | 74100 |
| 2024-08-15 | -9.31 | $36.25 | 100100 |
| 2024-08-14 | -31.03 | $35.55 | 41800 |
| 2024-08-13 | -37.61 | $35.37 | 52200 |
| 2024-08-12 | -58.44 | $34.57 | 34600 |
| 2024-08-09 | -59.92 | $34.53 | 35800 |
| 2024-08-08 | -63.77 | $34.34 | 45700 |
| 2024-08-07 | -82.51 | $33.43 | 89700 |
| 2024-08-06 | -76.34 | $33.74 | 71300 |
| 2024-08-05 | -85.29 | $33.29 | 214300 |
| 2024-08-02 | -87.57 | $34.41 | 132100 |
| 2024-08-01 | -86.99 | $35.24 | 77800 |
| 2024-07-31 | -60.97 | $35.94 | 64800 |
| 2024-07-30 | -87.36 | $35.23 | 64800 |
| 2024-07-29 | -72.49 | $35.63 | 57600 |
| 2024-07-26 | -71.38 | $35.66 | 25200 |
| 2024-07-25 | -86.25 | $35.26 | 92700 |
| 2024-07-24 | -90.31 | $35.53 | 71600 |
| 2024-07-23 | -67.25 | $36.43 | 68400 |
| 2024-07-22 | -67.25 | $36.43 | 71800 |
| 2024-07-19 | -87.72 | $36.08 | 76500 |
| 2024-07-18 | -70.24 | $36.40 | 115700 |
| 2024-07-17 | -52.98 | $36.69 | 153800 |
| 2024-07-16 | -14.29 | $37.34 | 112500 |
| 2024-07-15 | -20.83 | $37.23 | 168000 |
| 2024-07-12 | -22.02 | $37.21 | 124700 |
| 2024-07-11 | -36.90 | $36.96 | 183900 |
| 2024-07-10 | -1.94 | $37.43 | 118500 |
| 2024-07-09 | -13.07 | $37.07 | 140500 |
| 2024-07-08 | -9.64 | $37.05 | 134000 |
| 2024-07-05 | -6.11 | $36.96 | 195800 |
| 2024-07-03 | -2.63 | $36.86 | 67800 |
| 2024-07-02 | -10.84 | $36.55 | 65600 |
| 2024-07-01 | -14.48 | $36.45 | 81000 |
| 2024-06-28 | -13.91 | $36.40 | 54700 |
| 2024-06-27 | -12.03 | $36.45 | 84700 |
| 2024-06-26 | -14.29 | $36.39 | 65100 |
| 2024-06-25 | -16.54 | $36.33 | 94400 |
| 2024-06-24 | -25.56 | $36.09 | 110000 |
| 2024-06-21 | -10.53 | $36.49 | 66000 |
| 2024-06-20 | -13.91 | $36.40 | 158300 |
| 2024-06-18 | -0.40 | $36.57 | 79700 |
| 2024-06-17 | -4.13 | $36.43 | 80600 |
| 2024-06-14 | -8.33 | $36.09 | 74100 |
| 2024-06-13 | -6.94 | $36.12 | 95400 |
| 2024-06-12 | -8.80 | $36.08 | 89800 |
| 2024-06-11 | -0.63 | $35.70 | 75300 |
| 2024-06-10 | -2.94 | $35.66 | 97300 |
| 2024-06-07 | -14.12 | $35.47 | 104200 |
| 2024-06-06 | -9.52 | $35.53 | 162700 |
| 2024-06-05 | 0.00 | $35.56 | 44400 |
| 2024-06-04 | -24.55 | $34.97 | 60200 |
| 2024-06-03 | -26.35 | $34.94 | 105400 |
| 2024-05-31 | -29.95 | $34.79 | 37800 |
| 2024-05-30 | -31.78 | $34.56 | 67700 |
| 2024-05-29 | -5.69 | $35.22 | 44600 |
| 2024-05-28 | -1.07 | $35.35 | 57200 |
| 2024-05-24 | -5.56 | $35.12 | 52000 |
| 2024-05-23 | -16.30 | $34.83 | 70500 |
| 2024-05-22 | -9.59 | $34.74 | 36100 |
| 2024-05-21 | -0.37 | $34.98 | 33800 |
| 2024-05-20 | -2.63 | $34.88 | 45400 |
| 2024-05-17 | -7.80 | $34.70 | 44100 |
| 2024-05-16 | -7.05 | $34.71 | 57000 |
| 2024-05-15 | -0.68 | $34.84 | 45400 |
| 2024-05-14 | -0.41 | $34.38 | 39200 |
| 2024-05-13 | -7.63 | $34.12 | 47100 |
| 2024-05-10 | -5.56 | $34.15 | 41300 |
| 2024-05-09 | -5.48 | $34.01 | 29824 |
| 2024-05-08 | -10.43 | $34.00 | 32400 |
| 2024-05-07 | -9.57 | $34.02 | 23300 |
| 2024-05-06 | -8.97 | $34.07 | 43300 |
| 2024-05-03 | -31.62 | $33.54 | 33831 |
| 2024-05-02 | -47.86 | $33.16 | 24600 |
| 2024-05-01 | -69.65 | $32.72 | 25500 |
| 2024-04-30 | -63.81 | $32.87 | 34800 |
| 2024-04-29 | -41.63 | $33.44 | 35300 |
| 2024-04-26 | -46.97 | $33.34 | 40202 |
| 2024-04-25 | -65.91 | $32.84 | 16800 |
| 2024-04-24 | -62.12 | $32.94 | 24234 |
| 2024-04-23 | -61.84 | $33.02 | 37616 |
| 2024-04-22 | -81.27 | $32.47 | 47500 |
| 2024-04-19 | -95.05 | $32.08 | 33000 |
| 2024-04-18 | -97.22 | $32.67 | 34000 |
| 2024-04-17 | -96.50 | $32.84 | 29200 |
| 2024-04-16 | -95.63 | $33.02 | 55200 |
| 2024-04-15 | -98.86 | $33.03 | 55600 |
| 2024-04-12 | -76.06 | $33.69 | 44800 |
| 2024-04-11 | -43.66 | $34.15 | 34700 |
| 2024-04-10 | -64.08 | $33.86 | 71000 |
| 2024-04-09 | -57.04 | $33.96 | 43815 |
| 2024-04-08 | -42.86 | $34.11 | 49000 |
| 2024-04-05 | -42.86 | $34.11 | 54900 |
| 2024-04-04 | -69.48 | $33.70 | 46600 |
| 2024-04-03 | -32.70 | $34.25 | 42800 |
| 2024-04-02 | -30.65 | $34.20 | 53900 |
| 2024-04-01 | -16.67 | $34.46 | 100500 |
| 2024-03-28 | -17.74 | $34.44 | 54400 |
| 2024-03-27 | -18.18 | $34.43 | 52500 |
| 2024-03-26 | -23.00 | $34.31 | 72200 |
| 2024-03-25 | -7.82 | $34.41 | 110600 |
| 2024-03-22 | -4.47 | $34.47 | 75900 |
| 2024-03-21 | -7.82 | $34.41 | 56200 |
| 2024-03-20 | 0.00 | $34.23 | 49500 |
| 2024-03-19 | -9.25 | $33.87 | 47400 |
| 2024-03-18 | -16.74 | $33.70 | 77900 |
| 2024-03-15 | -27.31 | $33.46 | 37600 |
| 2024-03-14 | -14.54 | $33.75 | 50000 |
| 2024-03-13 | -12.33 | $33.80 | 39100 |
| 2024-03-12 | -5.73 | $33.95 | 52400 |
| 2024-03-11 | -29.07 | $33.42 | 69500 |
| 2024-03-08 | -24.23 | $33.53 | 80700 |
| 2024-03-07 | -1.99 | $33.78 | 83600 |
| 2024-03-06 | -20.73 | $33.34 | 90300 |
| 2024-03-05 | -33.16 | $33.10 | 92900 |
| 2024-03-04 | -9.84 | $33.51 | 120700 |
| 2024-03-01 | -1.63 | $33.47 | 132000 |
| 2024-02-29 | -3.26 | $33.15 | 130600 |
| 2024-02-28 | -9.52 | $32.91 | 50300 |
| 2024-02-27 | -8.47 | $32.93 | 48100 |
| 2024-02-26 | -9.52 | $32.91 | 44200 |
| 2024-02-23 | -8.99 | $32.92 | 22100 |
| 2024-02-22 | -8.09 | $32.79 | 28517 |
| 2024-02-21 | -45.00 | $32.08 | 30800 |
| 2024-02-20 | -33.53 | $32.24 | 32000 |
| 2024-02-16 | -16.77 | $32.52 | 22300 |
| 2024-02-15 | -9.85 | $32.60 | 16100 |
| 2024-02-14 | -15.65 | $32.44 | 21200 |
| 2024-02-13 | -28.00 | $32.10 | 33700 |
| 2024-02-12 | -5.60 | $32.66 | 53500 |
| 2024-02-09 | 0.00 | $32.72 | 24600 |
| 2024-02-08 | 0.00 | $32.44 | 13000 |
| 2024-02-07 | -1.01 | $32.26 | 23200 |
| 2024-02-06 | -7.29 | $32.00 | 15400 |
| 2024-02-05 | -8.04 | $31.96 | 30304 |
| 2024-02-02 | -3.24 | $32.05 | 21100 |
| 2024-02-01 | -9.78 | $31.69 | 17500 |
| 2024-01-31 | -29.33 | $31.25 | 10501 |
| 2024-01-30 | -4.44 | $31.81 | 14100 |
| 2024-01-29 | 0.00 | $31.91 | 19400 |
| 2024-01-26 | -10.63 | $31.51 | 13633 |
| 2024-01-25 | -6.37 | $31.57 | 23600 |
| 2024-01-24 | -14.22 | $31.41 | 18600 |
| 2024-01-23 | -6.63 | $31.35 | 11714 |
| 2024-01-22 | -9.94 | $31.29 | 20600 |
| 2024-01-19 | -6.00 | $31.07 | 27500 |
| 2024-01-18 | -19.05 | $30.68 | 7900 |
| 2024-01-17 | -39.10 | $30.47 | 8922 |
| 2024-01-16 | -30.08 | $30.59 | 10400 |
| 2024-01-12 | -19.55 | $30.73 | 12100 |
| 2024-01-11 | -24.06 | $30.67 | 11030 |
| 2024-01-10 | -24.06 | $30.67 | 14600 |
| 2024-01-09 | -44.76 | $30.35 | 8800 |
| 2024-01-08 | -41.18 | $30.36 | 12800 |
| 2024-01-05 | -75.16 | $29.81 | 7100 |
| 2024-01-04 | -69.49 | $29.76 | 7300 |
| 2024-01-03 | -66.10 | $29.82 | 8837 |
| 2024-01-02 | -45.81 | $30.17 | 12500 |
| 2023-12-29 | -28.49 | $30.48 | 5300 |
| 2023-12-28 | -26.26 | $30.52 | 16500 |
| 2023-12-27 | -23.20 | $30.57 | 34500 |
| 2023-12-26 | -25.79 | $30.50 | 11401 |
| 2023-12-22 | -30.15 | $30.39 | 13800 |
| 2023-12-21 | -36.68 | $30.26 | 2700 |
| 2023-12-20 | -51.76 | $29.96 | 9504 |
| 2023-12-19 | -22.82 | $30.52 | 69100 |
| 2023-12-18 | 0.00 | $30.99 | 8400 |
| 2023-12-15 | -4.22 | $30.39 | 6716 |
| 2023-12-14 | -9.09 | $30.30 | 4212 |
| 2023-12-13 | -0.68 | $30.16 | 10700 |
| 2023-12-12 | -1.50 | $29.81 | 2300 |
| 2023-12-11 | -1.26 | $29.68 | 7600 |
| 2023-12-08 | 0.00 | $29.66 | 2215 |
| 2023-12-07 | -7.29 | $29.49 | 1100 |
| 2023-12-06 | -21.35 | $29.22 | 5325 |
| 2023-12-05 | -14.06 | $29.36 | 3718 |
| 2023-12-04 | -13.79 | $29.35 | 1500 |
| 2023-12-01 | -1.87 | $29.59 | 4600 |
| 2023-11-30 | 0.00 | $29.36 | 2600 |
| 2023-11-29 | -5.15 | $29.18 | 2302 |
| 2023-11-28 | -3.11 | $29.10 | 2533 |
| 2023-11-27 | -3.37 | $29.09 | 3700 |
| 2023-11-24 | -2.81 | $29.10 | 2718 |
| 2023-11-22 | -2.13 | $29.10 | 1736 |
| 2023-11-21 | -5.21 | $28.98 | 4328 |
| 2023-11-20 | -2.15 | $29.08 | 4700 |
| 2023-11-17 | -1.99 | $28.84 | 2900 |
| 2023-11-16 | -2.01 | $28.81 | 1200 |
| 2023-11-15 | -3.02 | $28.78 | 2437 |
| 2023-11-14 | -3.10 | $28.70 | 3600 |
| 2023-11-13 | -1.31 | $28.15 | 3218 |
| 2023-11-10 | 0.00 | $28.15 | 1427 |
| 2023-11-09 | -13.33 | $27.71 | 5821 |
| 2023-11-08 | -2.46 | $27.87 | 800 |
| 2023-11-07 | -3.45 | $27.85 | 3726 |
| 2023-11-06 | -3.80 | $27.66 | 3200 |
| 2023-11-03 | -2.79 | $27.63 | 800 |
| 2023-11-02 | -19.32 | $27.31 | 1940 |
| 2023-11-01 | -48.30 | $26.80 | 2400 |
| 2023-10-31 | -64.77 | $26.51 | 741 |
| 2023-10-30 | -72.16 | $26.38 | 2539 |
| 2023-10-27 | -94.32 | $25.99 | 1200 |
| 2023-10-26 | -93.75 | $26.00 | 2200 |
| 2023-10-25 | -100.00 | $26.32 | 1906 |
| 2023-10-24 | -66.94 | $26.82 | 922 |
| 2023-10-23 | -84.68 | $26.60 | 1215 |
| 2023-10-20 | -97.22 | $26.60 | 2321 |
| 2023-10-19 | -59.63 | $27.01 | 1900 |
| 2023-10-18 | -48.62 | $27.13 | 3221 |
| 2023-10-17 | -31.97 | $27.57 | 1213 |
| 2023-10-16 | -29.93 | $27.60 | 3148 |
| 2023-10-13 | -55.10 | $27.23 | 401 |
| 2023-10-12 | -45.78 | $27.47 | 600 |
| 2023-10-11 | -40.98 | $27.65 | 2830 |
| 2023-10-10 | -50.82 | $27.47 | 1411 |
| 2023-10-09 | -59.02 | $27.32 | 1830 |
| 2023-10-06 | -65.03 | $27.21 | 2300 |
| 2023-10-05 | -85.79 | $26.83 | 3325 |
| 2023-10-04 | -82.51 | $26.89 | 1400 |
| 2023-10-03 | -100.00 | $26.57 | 3049 |
| 2023-10-02 | -75.53 | $27.04 | 16603 |
| 2023-09-29 | -81.50 | $26.95 | 2200 |
| 2023-09-28 | -81.50 | $26.95 | 1000 |
| 2023-09-27 | -91.00 | $26.76 | 5507 |
| 2023-09-26 | -97.37 | $26.73 | 6000 |
| 2023-09-25 | -86.06 | $27.16 | 4001 |
| 2023-09-22 | -100.00 | $27.08 | 2400 |
| 2023-09-21 | -100.00 | $27.16 | 1900 |
| 2023-09-20 | -76.07 | $27.69 | 1500 |
| 2023-09-19 | -56.41 | $27.92 | 1348 |
| 2023-09-18 | -48.72 | $28.01 | 2500 |
| 2023-09-15 | -36.71 | $28.00 | 1900 |
| 2023-09-14 | -12.66 | $28.38 | 3000 |
| 2023-09-13 | -26.58 | $28.16 | 7402 |
| 2023-09-12 | -27.22 | $28.15 | 2500 |
| 2023-09-11 | -17.72 | $28.30 | 2000 |
| 2023-09-08 | -31.01 | $28.09 | 2200 |
| 2023-09-07 | -31.65 | $28.08 | 2600 |
| 2023-09-06 | -27.22 | $28.15 | 3100 |
| 2023-09-05 | -15.85 | $28.38 | 3348 |
| 2023-09-01 | -9.15 | $28.49 | 1200 |
| 2023-08-31 | -10.37 | $28.47 | 2200 |
| 2023-08-30 | -18.29 | $28.34 | 4325 |
| 2023-08-29 | -27.44 | $28.19 | 3522 |
| 2023-08-28 | -57.61 | $27.78 | 1600 |
| 2023-08-25 | -65.61 | $27.65 | 1900 |
| 2023-08-24 | -78.31 | $27.41 | 1200 |
| 2023-08-23 | -54.59 | $27.89 | 3300 |
| 2023-08-22 | -71.94 | $27.55 | 5500 |
| 2023-08-21 | -67.35 | $27.64 | 1000 |
| 2023-08-18 | -81.63 | $27.36 | 1900 |
| 2023-08-17 | -98.13 | $27.39 | 4533 |
| 2023-08-16 | -97.78 | $27.64 | 2640 |
| 2023-08-15 | -99.17 | $27.83 | 2600 |
| 2023-08-14 | -75.83 | $28.11 | 2600 |
| 2023-08-11 | -93.33 | $27.90 | 1800 |
| 2023-08-10 | -95.37 | $27.99 | 1316 |
| 2023-08-09 | -99.07 | $27.95 | 9714 |
| 2023-08-08 | -82.00 | $28.20 | 6300 |
| 2023-08-07 | -38.97 | $28.49 | 1801 |
| 2023-08-04 | -54.84 | $28.17 | 6500 |
| 2023-08-03 | -51.61 | $28.22 | 3513 |
| 2023-08-02 | -41.21 | $28.34 | 6007 |
| 2023-08-01 | -12.73 | $28.81 | 3400 |
| 2023-07-31 | -9.09 | $28.87 | 5418 |
| 2023-07-28 | -14.55 | $28.78 | 2500 |
| 2023-07-27 | -35.15 | $28.44 | 4700 |
| 2023-07-26 | -25.14 | $28.57 | 4700 |
| 2023-07-25 | -22.87 | $28.59 | 5700 |
| 2023-07-24 | -28.28 | $28.46 | 7000 |
| 2023-07-21 | -30.30 | $28.42 | 2500 |
| 2023-07-20 | -27.78 | $28.47 | 3500 |
| 2023-07-19 | -4.04 | $28.94 | 6100 |
| 2023-07-18 | -3.78 | $28.82 | 3837 |
| 2023-07-17 | -7.83 | $28.57 | 5900 |
| 2023-07-14 | -15.66 | $28.44 | 5000 |
| 2023-07-13 | 0.00 | $28.53 | 4000 |
| 2023-07-12 | -7.69 | $28.12 | 5210 |
| 2023-07-11 | -22.86 | $27.79 | 2800 |
| 2023-07-10 | -43.22 | $27.52 | 4028 |
| 2023-07-07 | -33.57 | $27.56 | 3619 |
| 2023-07-06 | -30.71 | $27.60 | 4600 |
| 2023-07-05 | -16.43 | $27.80 | 5500 |
| 2023-07-03 | -12.14 | $27.86 | 2600 |
| 2023-06-30 | -14.29 | $27.83 | 4000 |
| 2023-06-29 | -32.04 | $27.45 | 2321 |
| 2023-06-28 | -35.91 | $27.38 | 1900 |
| 2023-06-27 | -34.25 | $27.41 | 8000 |
| 2023-06-26 | -54.70 | $27.04 | 4003 |
| 2023-06-23 | -36.67 | $27.26 | 12900 |
| 2023-06-22 | -21.32 | $27.48 | 3322 |
| 2023-06-21 | -28.29 | $27.30 | 9200 |
| 2023-06-20 | -15.89 | $27.62 | 6225 |
| 2023-06-16 | -15.12 | $27.64 | 14028 |
| 2023-06-15 | -3.31 | $27.79 | 5412 |
| 2023-06-14 | -6.60 | $27.43 | 11915 |
| 2023-06-13 | -4.69 | $27.38 | 15500 |
| 2023-06-12 | -13.12 | $27.19 | 32100 |
| 2023-06-09 | -12.56 | $26.85 | 6100 |
| 2023-06-08 | -8.33 | $26.87 | 3000 |
| 2023-06-07 | -20.31 | $26.64 | 3300 |
| 2023-06-06 | 0.00 | $26.96 | 1516 |
| 2023-06-05 | -3.45 | $26.79 | 2112 |
| 2023-06-02 | 0.00 | $26.85 | 1400 |
| 2023-06-01 | -7.77 | $26.47 | 3600 |
| 2023-05-31 | -18.13 | $26.27 | 1548 |
| 2023-05-30 | -7.77 | $26.47 | 4200 |
| 2023-05-26 | -2.26 | $26.42 | 942 |
| 2023-05-25 | -13.01 | $25.96 | 1216 |
| 2023-05-24 | -40.41 | $25.56 | 1100 |
| 2023-05-23 | -28.77 | $25.73 | 1100 |
| 2023-05-22 | -8.22 | $26.03 | 700 |
| 2023-05-19 | -13.01 | $25.96 | 2842 |
| 2023-05-18 | 0.00 | $26.11 | 1703 |
| 2023-05-17 | 0.00 | $25.75 | 1009 |
| 2023-05-16 | -11.54 | $25.38 | 2800 |
| 2023-05-15 | -8.86 | $25.41 | 2500 |
| 2023-05-12 | -26.58 | $25.27 | 2400 |
| 2023-05-11 | -16.46 | $25.35 | 1300 |
| 2023-05-10 | -11.39 | $25.39 | 1234 |
| 2023-05-09 | -32.91 | $25.22 | 1200 |
| 2023-05-08 | -22.78 | $25.30 | 1530 |
| 2023-05-05 | -32.91 | $25.22 | 3300 |
| 2023-05-04 | -94.94 | $24.73 | 1338 |
| 2023-05-03 | -71.43 | $24.93 | 1304 |
| 2023-05-02 | -53.25 | $25.07 | 3400 |
| 2023-05-01 | -16.67 | $25.36 | 2100 |
| 2023-04-28 | -17.95 | $25.35 | 1716 |
| 2023-04-27 | -38.46 | $25.19 | 3500 |
| 2023-04-26 | -59.69 | $24.72 | 900 |
| 2023-04-25 | -58.14 | $24.74 | 4000 |
| 2023-04-24 | -22.48 | $25.20 | 2200 |
| 2023-04-21 | -17.93 | $25.23 | 500 |
| 2023-04-20 | -22.07 | $25.17 | 1600 |
| 2023-04-19 | -11.72 | $25.32 | 1200 |
| 2023-04-18 | -11.03 | $25.33 | 3828 |
| 2023-04-17 | -10.05 | $25.27 | 2800 |
| 2023-04-14 | -14.16 | $25.18 | 1335 |
| 2023-04-13 | -12.33 | $25.22 | 1600 |
| 2023-04-12 | -30.14 | $24.83 | 2200 |
| 2023-04-11 | -22.83 | $24.99 | 3600 |
| 2023-04-10 | -19.11 | $25.02 | 2000 |
| 2023-04-06 | -19.92 | $25.00 | 1528 |
| 2023-04-05 | -24.80 | $24.88 | 1445 |
| 2023-04-04 | -17.07 | $25.07 | 2700 |
| 2023-04-03 | -9.76 | $25.25 | 2700 |
| 2023-03-31 | 0.00 | $25.21 | 3500 |
| 2023-03-30 | -4.71 | $24.85 | 3635 |
| 2023-03-29 | -11.29 | $24.68 | 5000 |
| 2023-03-28 | -32.80 | $24.28 | 1106 |
| 2023-03-27 | -41.07 | $24.35 | 3100 |
| 2023-03-24 | -43.30 | $24.30 | 2900 |
| 2023-03-23 | -42.86 | $24.31 | 1200 |
| 2023-03-22 | -45.98 | $24.24 | 2600 |
| 2023-03-21 | -31.70 | $24.56 | 1921 |
| 2023-03-20 | -55.36 | $24.03 | 2000 |
| 2023-03-17 | -55.36 | $24.03 | 1725 |
| 2023-03-16 | -45.09 | $24.26 | 3100 |
| 2023-03-15 | -75.00 | $23.59 | 2238 |
| 2023-03-14 | -65.18 | $23.81 | 4100 |
| 2023-03-13 | -84.38 | $23.38 | 8122 |
| 2023-03-10 | -96.91 | $23.39 | 6200 |
| 2023-03-09 | -100.00 | $23.91 | 4600 |
| 2023-03-08 | -70.63 | $24.40 | 4000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.24
2026-07-20
Close Price
$49.54
Vol: 20495Average Directional Index - Detailed Analysis
Minimum
4.49
Average
23.32
Maximum
57.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 10.24 | $49.54 | 20495 |
| 2026-07-17 | 10.04 | $49.55 | 12313 |
| 2026-07-16 | 9.74 | $50.34 | 12288 |
| 2026-07-15 | 10.13 | $50.66 | 16624 |
| 2026-07-14 | 10.62 | $50.48 | 15471 |
| 2026-07-13 | 11.06 | $50.04 | 17566 |
| 2026-07-10 | 11.44 | $50.61 | 14500 |
| 2026-07-09 | 11.99 | $50.50 | 17951 |
| 2026-07-08 | 12.60 | $50.06 | 17456 |
| 2026-07-07 | 12.85 | $50.17 | 19566 |
| 2026-07-06 | 13.40 | $50.67 | 14686 |
| 2026-07-02 | 13.97 | $50.12 | 13815 |
| 2026-07-01 | 14.63 | $50.33 | 13283 |
| 2026-06-30 | 15.05 | $50.61 | 34492 |
| 2026-06-29 | 15.34 | $50.23 | 18495 |
| 2026-06-26 | 15.88 | $49.50 | 17155 |
| 2026-06-25 | 16.56 | $49.31 | 11721 |
| 2026-06-24 | 17.15 | $48.99 | 18032 |
| 2026-06-23 | 17.66 | $48.92 | 15000 |
| 2026-06-22 | 18.07 | $49.71 | 29118 |
| 2026-06-18 | 18.96 | $49.94 | 22256 |
| 2026-06-17 | 19.70 | $49.47 | 19800 |
| 2026-06-16 | 20.52 | $50.00 | 21691 |
| 2026-06-15 | 20.91 | $50.30 | 32945 |
| 2026-06-12 | 21.21 | $49.26 | 34854 |
| 2026-06-11 | 22.24 | $49.11 | 17995 |
| 2026-06-10 | 23.30 | $48.02 | 21571 |
| 2026-06-09 | 24.12 | $48.68 | 34458 |
| 2026-06-08 | 24.99 | $48.94 | 42250 |
| 2026-06-05 | 25.84 | $48.57 | 38577 |
| 2026-06-04 | 26.74 | $50.23 | 25074 |
| 2026-06-03 | 26.50 | $49.97 | 21905 |
| 2026-06-02 | 26.06 | $50.49 | 39871 |
| 2026-06-01 | 25.09 | $50.64 | 22524 |
| 2026-05-29 | 24.07 | $50.12 | 20768 |
| 2026-05-28 | 23.26 | $49.71 | 14351 |
| 2026-05-27 | 22.64 | $49.38 | 23300 |
| 2026-05-26 | 22.20 | $49.24 | 27257 |
| 2026-05-22 | 21.79 | $48.92 | 17600 |
| 2026-05-21 | 21.46 | $48.85 | 16207 |
| 2026-05-20 | 21.31 | $48.58 | 15700 |
| 2026-05-19 | 21.32 | $47.97 | 12452 |
| 2026-05-18 | 21.54 | $48.42 | 22604 |
| 2026-05-15 | 21.60 | $48.48 | 24195 |
| 2026-05-14 | 21.39 | $49.12 | 37157 |
| 2026-05-13 | 20.95 | $48.56 | 20630 |
| 2026-05-12 | 20.83 | $48.10 | 14321 |
| 2026-05-11 | 21.00 | $48.22 | 25578 |
| 2026-05-08 | 20.75 | $48.22 | 20408 |
| 2026-05-07 | 20.55 | $48.16 | 18015 |
| 2026-05-06 | 20.08 | $48.29 | 24177 |
| 2026-05-05 | 19.72 | $47.46 | 24821 |
| 2026-05-04 | 19.86 | $47.08 | 20437 |
| 2026-05-01 | 20.04 | $47.24 | 26800 |
| 2026-04-30 | 20.05 | $47.05 | 16104 |
| 2026-04-29 | 20.32 | $46.53 | 15809 |
| 2026-04-28 | 20.89 | $46.66 | 22735 |
| 2026-04-27 | 21.34 | $47.10 | 19901 |
| 2026-04-24 | 21.52 | $46.99 | 68028 |
| 2026-04-23 | 21.81 | $46.50 | 12627 |
| 2026-04-22 | 22.18 | $46.94 | 16467 |
| 2026-04-21 | 22.18 | $46.20 | 22600 |
| 2026-04-20 | 22.26 | $46.49 | 23400 |
| 2026-04-17 | 22.48 | $46.55 | 24100 |
| 2026-04-16 | 22.70 | $46.04 | 19020 |
| 2026-04-15 | 23.26 | $46.09 | 21127 |
| 2026-04-14 | 23.90 | $45.68 | 17987 |
| 2026-04-13 | 24.83 | $45.08 | 24526 |
| 2026-04-10 | 26.06 | $44.38 | 12600 |
| 2026-04-09 | 27.07 | $44.53 | 18439 |
| 2026-04-08 | 28.03 | $44.16 | 26760 |
| 2026-04-07 | 28.99 | $43.02 | 11848 |
| 2026-04-06 | 28.82 | $42.87 | 13800 |
| 2026-04-02 | 28.76 | $42.69 | 16407 |
| 2026-04-01 | 28.65 | $42.59 | 15442 |
| 2026-03-31 | 28.79 | $42.20 | 26563 |
| 2026-03-30 | 28.38 | $40.93 | 25300 |
| 2026-03-27 | 27.12 | $41.04 | 20744 |
| 2026-03-26 | 25.87 | $41.86 | 15748 |
| 2026-03-25 | 24.90 | $42.75 | 8715 |
| 2026-03-24 | 24.28 | $42.51 | 14033 |
| 2026-03-23 | 23.50 | $42.92 | 27877 |
| 2026-03-20 | 22.83 | $42.38 | 18418 |
| 2026-03-19 | 21.70 | $43.10 | 34803 |
| 2026-03-18 | 20.84 | $43.27 | 15900 |
| 2026-03-17 | 20.18 | $43.88 | 12500 |
| 2026-03-16 | 19.89 | $43.81 | 36385 |
| 2026-03-13 | 19.43 | $43.37 | 30418 |
| 2026-03-12 | 18.94 | $43.55 | 17425 |
| 2026-03-11 | 18.18 | $44.14 | 16640 |
| 2026-03-10 | 17.62 | $44.26 | 16200 |
| 2026-03-09 | 17.10 | $44.32 | 40601 |
| 2026-03-06 | 16.26 | $43.83 | 22622 |
| 2026-03-05 | 15.72 | $44.48 | 15600 |
| 2026-03-04 | 15.40 | $44.75 | 10400 |
| 2026-03-03 | 15.29 | $44.35 | 18605 |
| 2026-03-02 | 14.72 | $44.78 | 32514 |
| 2026-02-27 | 14.47 | $44.72 | 25517 |
| 2026-02-26 | 14.49 | $44.98 | 15100 |
| 2026-02-25 | 14.68 | $45.17 | 26619 |
| 2026-02-24 | 15.00 | $44.68 | 35075 |
| 2026-02-23 | 14.82 | $44.33 | 20005 |
| 2026-02-20 | 14.64 | $44.94 | 37277 |
| 2026-02-19 | 14.70 | $44.71 | 16016 |
| 2026-02-18 | 14.38 | $44.79 | 17205 |
| 2026-02-17 | 14.07 | $44.41 | 31349 |
| 2026-02-13 | 13.27 | $44.49 | 24113 |
| 2026-02-12 | 12.66 | $44.52 | 22583 |
| 2026-02-11 | 12.09 | $45.11 | 25225 |
| 2026-02-10 | 11.85 | $45.23 | 15441 |
| 2026-02-09 | 11.82 | $45.34 | 33300 |
| 2026-02-06 | 11.61 | $45.14 | 30406 |
| 2026-02-05 | 11.06 | $44.25 | 34949 |
| 2026-02-04 | 9.85 | $44.83 | 29990 |
| 2026-02-03 | 8.81 | $45.19 | 54901 |
| 2026-02-02 | 7.97 | $46.02 | 31826 |
| 2026-01-30 | 7.76 | $45.81 | 28721 |
| 2026-01-29 | 7.46 | $46.12 | 49124 |
| 2026-01-28 | 7.14 | $46.59 | 30796 |
| 2026-01-27 | 7.15 | $46.62 | 33893 |
| 2026-01-26 | 7.37 | $46.43 | 44304 |
| 2026-01-23 | 7.73 | $46.16 | 32183 |
| 2026-01-22 | 7.83 | $46.10 | 20437 |
| 2026-01-21 | 7.82 | $45.75 | 26200 |
| 2026-01-20 | 7.61 | $45.20 | 47752 |
| 2026-01-16 | 7.07 | $46.30 | 24122 |
| 2026-01-15 | 7.36 | $46.27 | 24409 |
| 2026-01-14 | 7.59 | $46.08 | 27947 |
| 2026-01-13 | 7.81 | $46.37 | 19771 |
| 2026-01-12 | 7.77 | $46.63 | 31302 |
| 2026-01-09 | 7.65 | $46.58 | 24700 |
| 2026-01-08 | 7.63 | $46.22 | 30247 |
| 2026-01-07 | 8.01 | $46.36 | 40428 |
| 2026-01-06 | 8.15 | $46.41 | 28500 |
| 2026-01-05 | 8.57 | $45.94 | 74521 |
| 2026-01-02 | 8.57 | $45.61 | 35824 |
| 2025-12-31 | 8.43 | $45.64 | 17747 |
| 2025-12-30 | 8.59 | $45.95 | 15484 |
| 2025-12-29 | 8.95 | $46.08 | 30690 |
| 2025-12-26 | 9.31 | $46.25 | 17149 |
| 2025-12-24 | 9.40 | $46.28 | 12900 |
| 2025-12-23 | 9.50 | $46.19 | 27209 |
| 2025-12-22 | 9.78 | $45.92 | 23800 |
| 2025-12-19 | 10.24 | $45.63 | 16800 |
| 2025-12-18 | 10.45 | $45.27 | 25922 |
| 2025-12-17 | 10.53 | $44.90 | 28100 |
| 2025-12-16 | 10.57 | $45.44 | 15200 |
| 2025-12-15 | 10.96 | $45.50 | 16355 |
| 2025-12-12 | 11.46 | $45.63 | 22053 |
| 2025-12-11 | 11.92 | $46.21 | 14498 |
| 2025-12-10 | 11.86 | $46.16 | 18866 |
| 2025-12-09 | 11.82 | $45.85 | 14146 |
| 2025-12-08 | 11.98 | $45.95 | 14500 |
| 2025-12-05 | 12.14 | $45.99 | 25557 |
| 2025-12-04 | 12.18 | $45.98 | 23949 |
| 2025-12-03 | 12.40 | $45.88 | 20682 |
| 2025-12-02 | 12.71 | $45.81 | 44758 |
| 2025-12-01 | 12.93 | $45.78 | 24764 |
| 2025-11-28 | 13.34 | $45.91 | 13500 |
| 2025-11-26 | 13.61 | $45.75 | 24400 |
| 2025-11-25 | 13.91 | $45.52 | 34167 |
| 2025-11-24 | 14.51 | $44.94 | 26791 |
| 2025-11-21 | 14.95 | $44.27 | 49300 |
| 2025-11-20 | 15.08 | $43.78 | 36500 |
| 2025-11-19 | 15.27 | $44.66 | 23003 |
| 2025-11-18 | 14.86 | $44.36 | 37280 |
| 2025-11-17 | 14.28 | $44.82 | 32361 |
| 2025-11-14 | 14.00 | $45.32 | 55100 |
| 2025-11-13 | 13.76 | $45.34 | 36204 |
| 2025-11-12 | 13.94 | $46.31 | 29339 |
| 2025-11-11 | 14.42 | $46.30 | 25649 |
| 2025-11-10 | 15.07 | $46.23 | 53574 |
| 2025-11-07 | 15.82 | $45.36 | 76850 |
| 2025-11-06 | 15.76 | $45.43 | 38505 |
| 2025-11-05 | 16.25 | $46.07 | 25072 |
| 2025-11-04 | 16.72 | $45.96 | 43733 |
| 2025-11-03 | 17.16 | $46.50 | 53620 |
| 2025-10-31 | 17.13 | $46.27 | 31812 |
| 2025-10-30 | 17.22 | $46.06 | 29724 |
| 2025-10-29 | 17.45 | $46.45 | 40032 |
| 2025-10-28 | 17.36 | $46.35 | 47700 |
| 2025-10-27 | 17.41 | $46.22 | 46542 |
| 2025-10-24 | 17.66 | $45.68 | 29312 |
| 2025-10-23 | 18.39 | $45.23 | 22169 |
| 2025-10-22 | 18.99 | $44.93 | 24326 |
| 2025-10-21 | 19.46 | $45.34 | 41942 |
| 2025-10-20 | 20.40 | $45.29 | 34166 |
| 2025-10-17 | 21.42 | $44.70 | 26376 |
| 2025-10-16 | 21.79 | $44.48 | 24159 |
| 2025-10-15 | 22.24 | $44.77 | 26600 |
| 2025-10-14 | 22.89 | $44.69 | 38793 |
| 2025-10-13 | 23.24 | $44.76 | 49310 |
| 2025-10-10 | 24.08 | $44.09 | 56261 |
| 2025-10-09 | 24.98 | $45.30 | 26256 |
| 2025-10-08 | 25.01 | $45.30 | 30061 |
| 2025-10-07 | 25.16 | $44.85 | 37044 |
| 2025-10-06 | 25.33 | $45.19 | 54181 |
| 2025-10-03 | 25.22 | $45.04 | 24488 |
| 2025-10-02 | 25.04 | $45.06 | 30505 |
| 2025-10-01 | 24.98 | $44.97 | 42690 |
| 2025-09-30 | 25.09 | $44.79 | 19822 |
| 2025-09-29 | 25.41 | $44.66 | 70994 |
| 2025-09-26 | 25.61 | $44.46 | 30712 |
| 2025-09-25 | 26.12 | $44.21 | 65767 |
| 2025-09-24 | 26.88 | $44.37 | 26855 |
| 2025-09-23 | 27.02 | $44.71 | 37961 |
| 2025-09-22 | 26.68 | $45.03 | 42500 |
| 2025-09-19 | 26.14 | $44.85 | 38444 |
| 2025-09-18 | 25.78 | $44.68 | 37356 |
| 2025-09-17 | 25.54 | $44.19 | 40100 |
| 2025-09-16 | 25.79 | $44.18 | 66376 |
| 2025-09-15 | 25.65 | $44.27 | 35228 |
| 2025-09-12 | 25.28 | $44.09 | 23107 |
| 2025-09-11 | 24.88 | $44.25 | 35284 |
| 2025-09-10 | 24.48 | $43.86 | 33441 |
| 2025-09-09 | 24.24 | $43.94 | 43148 |
| 2025-09-08 | 24.18 | $43.87 | 45670 |
| 2025-09-05 | 24.18 | $43.63 | 39375 |
| 2025-09-04 | 24.19 | $43.74 | 33594 |
| 2025-09-03 | 24.36 | $43.35 | 30445 |
| 2025-09-02 | 24.89 | $43.20 | 31526 |
| 2025-08-29 | 25.71 | $43.49 | 23656 |
| 2025-08-28 | 25.65 | $43.80 | 39650 |
| 2025-08-27 | 25.40 | $43.58 | 30793 |
| 2025-08-26 | 25.37 | $43.46 | 27672 |
| 2025-08-25 | 25.47 | $43.28 | 45316 |
| 2025-08-22 | 25.50 | $43.52 | 33545 |
| 2025-08-21 | 25.54 | $42.85 | 16879 |
| 2025-08-20 | 26.28 | $42.97 | 26400 |
| 2025-08-19 | 27.07 | $43.06 | 32251 |
| 2025-08-18 | 27.15 | $43.39 | 23200 |
| 2025-08-15 | 26.70 | $43.35 | 18600 |
| 2025-08-14 | 26.23 | $43.47 | 36539 |
| 2025-08-13 | 25.70 | $43.47 | 28768 |
| 2025-08-12 | 25.15 | $43.33 | 32169 |
| 2025-08-11 | 24.70 | $42.83 | 37377 |
| 2025-08-08 | 24.59 | $42.86 | 34000 |
| 2025-08-07 | 24.54 | $42.28 | 33441 |
| 2025-08-06 | 24.71 | $42.41 | 27224 |
| 2025-08-05 | 25.08 | $42.09 | 29883 |
| 2025-08-04 | 25.48 | $42.40 | 38436 |
| 2025-08-01 | 25.97 | $41.63 | 58700 |
| 2025-07-31 | 26.97 | $42.33 | 33147 |
| 2025-07-30 | 26.65 | $42.45 | 21100 |
| 2025-07-29 | 26.48 | $42.50 | 24045 |
| 2025-07-28 | 26.06 | $42.63 | 39245 |
| 2025-07-25 | 25.68 | $42.64 | 19260 |
| 2025-07-24 | 25.32 | $42.50 | 21387 |
| 2025-07-23 | 25.00 | $42.33 | 26586 |
| 2025-07-22 | 24.89 | $42.05 | 29922 |
| 2025-07-21 | 24.97 | $42.15 | 35000 |
| 2025-07-18 | 24.78 | $42.12 | 31294 |
| 2025-07-17 | 24.66 | $42.16 | 38626 |
| 2025-07-16 | 24.62 | $42.00 | 30627 |
| 2025-07-15 | 24.70 | $41.98 | 31839 |
| 2025-07-14 | 24.23 | $42.13 | 39500 |
| 2025-07-11 | 23.93 | $42.05 | 33160 |
| 2025-07-10 | 23.50 | $42.30 | 23988 |
| 2025-07-09 | 22.84 | $42.29 | 22940 |
| 2025-07-08 | 22.22 | $41.99 | 31020 |
| 2025-07-07 | 21.76 | $41.94 | 59918 |
| 2025-07-03 | 21.28 | $42.21 | 26647 |
| 2025-07-02 | 20.47 | $41.87 | 19947 |
| 2025-07-01 | 19.96 | $41.72 | 31400 |
| 2025-06-30 | 19.42 | $41.91 | 32342 |
| 2025-06-27 | 18.62 | $41.79 | 51600 |
| 2025-06-26 | 17.88 | $41.46 | 39829 |
| 2025-06-25 | 17.35 | $41.02 | 30300 |
| 2025-06-24 | 17.05 | $41.03 | 40813 |
| 2025-06-23 | 16.81 | $40.40 | 34212 |
| 2025-06-20 | 17.16 | $40.01 | 24492 |
| 2025-06-18 | 17.31 | $40.20 | 34818 |
| 2025-06-17 | 17.25 | $40.18 | 31510 |
| 2025-06-16 | 17.14 | $40.46 | 22489 |
| 2025-06-13 | 17.03 | $39.94 | 36300 |
| 2025-06-12 | 17.04 | $40.46 | 30794 |
| 2025-06-11 | 16.68 | $40.29 | 31332 |
| 2025-06-10 | 16.25 | $40.41 | 32928 |
| 2025-06-09 | 15.90 | $40.28 | 29844 |
| 2025-06-06 | 15.60 | $40.14 | 38237 |
| 2025-06-05 | 15.36 | $39.78 | 36132 |
| 2025-06-04 | 15.27 | $39.77 | 23789 |
| 2025-06-03 | 15.30 | $39.72 | 33116 |
| 2025-06-02 | 15.38 | $39.43 | 19666 |
| 2025-05-30 | 15.72 | $39.26 | 17000 |
| 2025-05-29 | 16.18 | $39.26 | 24954 |
| 2025-05-28 | 16.56 | $39.18 | 19026 |
| 2025-05-27 | 16.81 | $39.47 | 37552 |
| 2025-05-23 | 17.10 | $38.59 | 19048 |
| 2025-05-22 | 17.82 | $38.83 | 36911 |
| 2025-05-21 | 18.21 | $38.78 | 24683 |
| 2025-05-20 | 18.62 | $39.40 | 25892 |
| 2025-05-19 | 18.65 | $39.65 | 38823 |
| 2025-05-16 | 18.67 | $39.53 | 31568 |
| 2025-05-15 | 18.61 | $39.35 | 34025 |
| 2025-05-14 | 18.63 | $39.13 | 30300 |
| 2025-05-13 | 18.57 | $39.10 | 86816 |
| 2025-05-12 | 18.56 | $38.73 | 50443 |
| 2025-05-09 | 18.79 | $37.50 | 26710 |
| 2025-05-08 | 19.58 | $37.68 | 24499 |
| 2025-05-07 | 20.40 | $37.43 | 23200 |
| 2025-05-06 | 21.38 | $37.12 | 24843 |
| 2025-05-05 | 22.30 | $37.28 | 56160 |
| 2025-05-02 | 23.35 | $37.40 | 35811 |
| 2025-05-01 | 24.50 | $36.71 | 52812 |
| 2025-04-30 | 25.55 | $36.39 | 38815 |
| 2025-04-29 | 26.24 | $36.34 | 28516 |
| 2025-04-28 | 27.13 | $36.11 | 28910 |
| 2025-04-25 | 27.98 | $36.24 | 30300 |
| 2025-04-24 | 28.84 | $36.00 | 28960 |
| 2025-04-23 | 29.61 | $34.99 | 84500 |
| 2025-04-22 | 30.22 | $34.30 | 54428 |
| 2025-04-21 | 30.07 | $33.39 | 67838 |
| 2025-04-17 | 29.62 | $34.27 | 35804 |
| 2025-04-16 | 29.51 | $34.18 | 56547 |
| 2025-04-15 | 29.40 | $35.01 | 55234 |
| 2025-04-14 | 29.72 | $35.00 | 39806 |
| 2025-04-11 | 30.06 | $34.66 | 77529 |
| 2025-04-10 | 30.03 | $34.17 | 125440 |
| 2025-04-09 | 30.01 | $35.23 | 192364 |
| 2025-04-08 | 29.98 | $32.36 | 121623 |
| 2025-04-07 | 28.98 | $32.76 | 353243 |
| 2025-04-04 | 27.59 | $32.69 | 152800 |
| 2025-04-03 | 26.48 | $34.66 | 111457 |
| 2025-04-02 | 25.96 | $36.45 | 68200 |
| 2025-04-01 | 25.95 | $36.15 | 30972 |
| 2025-03-31 | 25.58 | $35.98 | 49519 |
| 2025-03-28 | 24.95 | $35.85 | 26500 |
| 2025-03-27 | 24.63 | $36.68 | 31900 |
| 2025-03-26 | 24.69 | $36.84 | 35357 |
| 2025-03-25 | 24.88 | $37.53 | 32638 |
| 2025-03-24 | 25.49 | $37.37 | 58392 |
| 2025-03-21 | 25.95 | $36.64 | 29200 |
| 2025-03-20 | 25.72 | $36.62 | 26635 |
| 2025-03-19 | 25.61 | $36.75 | 63149 |
| 2025-03-18 | 25.49 | $36.31 | 35240 |
| 2025-03-17 | 24.86 | $36.80 | 137700 |
| 2025-03-14 | 24.34 | $36.53 | 27029 |
| 2025-03-13 | 23.27 | $35.62 | 55153 |
| 2025-03-12 | 21.91 | $36.29 | 50801 |
| 2025-03-11 | 20.63 | $35.85 | 89419 |
| 2025-03-10 | 19.06 | $35.90 | 99100 |
| 2025-03-07 | 17.42 | $37.14 | 69000 |
| 2025-03-06 | 15.97 | $37.28 | 66628 |
| 2025-03-05 | 14.81 | $38.16 | 50257 |
| 2025-03-04 | 13.79 | $37.70 | 113582 |
| 2025-03-03 | 12.71 | $38.09 | 74890 |
| 2025-02-28 | 11.97 | $38.91 | 59200 |
| 2025-02-27 | 10.94 | $38.36 | 68666 |
| 2025-02-26 | 9.95 | $39.33 | 46978 |
| 2025-02-25 | 9.46 | $39.08 | 91167 |
| 2025-02-24 | 8.57 | $39.47 | 76045 |
| 2025-02-21 | 8.07 | $39.73 | 67178 |
| 2025-02-20 | 7.86 | $40.66 | 71847 |
| 2025-02-19 | 8.23 | $40.93 | 57635 |
| 2025-02-18 | 8.47 | $40.87 | 112200 |
| 2025-02-14 | 8.64 | $40.92 | 93862 |
| 2025-02-13 | 8.90 | $40.89 | 54000 |
| 2025-02-12 | 9.25 | $40.34 | 54811 |
| 2025-02-11 | 9.40 | $40.40 | 54862 |
| 2025-02-10 | 9.86 | $40.49 | 65271 |
| 2025-02-07 | 10.29 | $40.23 | 75703 |
| 2025-02-06 | 10.75 | $40.53 | 70616 |
| 2025-02-05 | 11.06 | $40.35 | 57948 |
| 2025-02-04 | 11.55 | $40.05 | 72268 |
| 2025-02-03 | 12.03 | $39.72 | 110053 |
| 2025-01-31 | 12.38 | $40.00 | 112300 |
| 2025-01-30 | 12.62 | $40.23 | 64936 |
| 2025-01-29 | 13.10 | $40.15 | 60552 |
| 2025-01-28 | 13.55 | $40.39 | 77866 |
| 2025-01-27 | 14.01 | $39.75 | 113430 |
| 2025-01-24 | 14.56 | $40.49 | 95300 |
| 2025-01-23 | 14.56 | $40.67 | 79519 |
| 2025-01-22 | 14.66 | $40.44 | 105900 |
| 2025-01-21 | 14.88 | $39.89 | 151987 |
| 2025-01-17 | 15.61 | $39.44 | 119900 |
| 2025-01-16 | 16.11 | $39.04 | 33900 |
| 2025-01-15 | 16.42 | $39.10 | 43280 |
| 2025-01-14 | 16.61 | $38.35 | 39341 |
| 2025-01-13 | 16.15 | $38.23 | 60100 |
| 2025-01-10 | 15.37 | $38.30 | 80700 |
| 2025-01-08 | 14.81 | $39.02 | 36657 |
| 2025-01-07 | 14.61 | $38.92 | 55979 |
| 2025-01-06 | 14.48 | $39.49 | 70996 |
| 2025-01-03 | 14.83 | $39.14 | 54152 |
| 2025-01-02 | 14.43 | $38.52 | 52991 |
| 2024-12-31 | 13.75 | $38.58 | 37025 |
| 2024-12-30 | 13.19 | $38.79 | 42221 |
| 2024-12-27 | 12.64 | $39.18 | 30625 |
| 2024-12-26 | 12.37 | $39.77 | 29635 |
| 2024-12-24 | 12.78 | $39.78 | 19814 |
| 2024-12-23 | 13.16 | $39.42 | 56519 |
| 2024-12-20 | 13.13 | $39.19 | 79600 |
| 2024-12-19 | 13.11 | $38.70 | 76128 |
| 2024-12-18 | 12.63 | $38.68 | 99800 |
| 2024-12-17 | 12.13 | $39.90 | 44487 |
| 2024-12-16 | 12.76 | $40.06 | 65751 |
| 2024-12-13 | 13.21 | $40.01 | 49709 |
| 2024-12-12 | 13.69 | $40.31 | 36872 |
| 2024-12-11 | 13.65 | $40.54 | 46000 |
| 2024-12-10 | 13.59 | $40.08 | 42913 |
| 2024-12-09 | 13.82 | $40.24 | 60678 |
| 2024-12-06 | 13.90 | $40.63 | 82600 |
| 2024-12-05 | 13.29 | $40.63 | 62316 |
| 2024-12-04 | 12.68 | $40.73 | 69727 |
| 2024-12-03 | 12.05 | $40.15 | 58967 |
| 2024-12-02 | 11.96 | $40.07 | 76067 |
| 2024-11-29 | 11.89 | $39.95 | 22335 |
| 2024-11-27 | 11.96 | $39.64 | 41900 |
| 2024-11-26 | 12.18 | $39.92 | 35101 |
| 2024-11-25 | 12.11 | $39.69 | 55284 |
| 2024-11-22 | 12.02 | $39.61 | 45847 |
| 2024-11-21 | 12.25 | $39.54 | 62332 |
| 2024-11-20 | 12.49 | $39.20 | 53283 |
| 2024-11-19 | 13.10 | $39.17 | 44660 |
| 2024-11-18 | 13.70 | $38.83 | 90003 |
| 2024-11-15 | 14.07 | $38.75 | 96100 |
| 2024-11-14 | 14.48 | $39.51 | 45365 |
| 2024-11-13 | 14.65 | $39.67 | 42683 |
| 2024-11-12 | 14.66 | $39.70 | 66485 |
| 2024-11-11 | 14.69 | $39.76 | 85800 |
| 2024-11-08 | 14.57 | $39.64 | 76797 |
| 2024-11-07 | 14.59 | $39.56 | 92100 |
| 2024-11-06 | 14.67 | $39.22 | 90433 |
| 2024-11-05 | 15.08 | $38.20 | 71037 |
| 2024-11-04 | 15.07 | $37.72 | 52220 |
| 2024-11-01 | 14.66 | $37.75 | 34040 |
| 2024-10-31 | 14.32 | $37.45 | 51100 |
| 2024-10-30 | 13.92 | $38.26 | 64918 |
| 2024-10-29 | 14.28 | $38.40 | 32842 |
| 2024-10-28 | 14.75 | $38.26 | 39569 |
| 2024-10-25 | 14.82 | $38.09 | 37048 |
| 2024-10-24 | 14.90 | $38.22 | 57614 |
| 2024-10-23 | 15.30 | $38.10 | 52610 |
| 2024-10-22 | 15.72 | $38.51 | 37168 |
| 2024-10-21 | 15.41 | $38.41 | 47643 |
| 2024-10-18 | 15.16 | $38.47 | 45100 |
| 2024-10-17 | 14.66 | $38.25 | 46023 |
| 2024-10-16 | 14.15 | $38.23 | 35500 |
| 2024-10-15 | 13.93 | $38.00 | 43879 |
| 2024-10-14 | 13.69 | $38.42 | 53631 |
| 2024-10-11 | 12.89 | $38.07 | 36863 |
| 2024-10-10 | 12.38 | $37.82 | 26718 |
| 2024-10-09 | 12.08 | $37.82 | 42449 |
| 2024-10-08 | 11.81 | $37.57 | 33887 |
| 2024-10-07 | 11.76 | $37.12 | 35375 |
| 2024-10-04 | 11.99 | $37.39 | 25827 |
| 2024-10-03 | 12.23 | $37.00 | 32604 |
| 2024-10-02 | 12.75 | $36.99 | 31789 |
| 2024-10-01 | 13.40 | $36.86 | 38957 |
| 2024-09-30 | 14.03 | $37.40 | 45629 |
| 2024-09-27 | 14.41 | $37.28 | 38400 |
| 2024-09-26 | 14.41 | $37.48 | 65100 |
| 2024-09-25 | 14.37 | $37.27 | 33700 |
| 2024-09-24 | 14.58 | $37.19 | 36421 |
| 2024-09-23 | 14.97 | $37.10 | 126400 |
| 2024-09-20 | 15.25 | $37.08 | 33200 |
| 2024-09-19 | 15.61 | $37.17 | 127600 |
| 2024-09-18 | 15.84 | $36.31 | 25900 |
| 2024-09-17 | 16.56 | $36.58 | 71519 |
| 2024-09-16 | 17.19 | $36.56 | 28300 |
| 2024-09-13 | 18.06 | $36.46 | 79000 |
| 2024-09-12 | 18.97 | $36.24 | 68600 |
| 2024-09-11 | 19.60 | $35.86 | 46000 |
| 2024-09-10 | 19.87 | $35.20 | 33000 |
| 2024-09-09 | 19.30 | $35.08 | 23400 |
| 2024-09-06 | 18.60 | $34.71 | 71400 |
| 2024-09-05 | 17.85 | $35.35 | 45015 |
| 2024-09-04 | 17.46 | $35.48 | 46700 |
| 2024-09-03 | 17.19 | $35.60 | 133700 |
| 2024-08-30 | 16.98 | $36.68 | 27500 |
| 2024-08-29 | 17.45 | $36.29 | 55800 |
| 2024-08-28 | 17.96 | $36.47 | 44400 |
| 2024-08-27 | 18.50 | $36.84 | 31417 |
| 2024-08-26 | 19.38 | $36.79 | 46700 |
| 2024-08-23 | 20.38 | $36.86 | 43300 |
| 2024-08-22 | 21.45 | $36.41 | 35800 |
| 2024-08-21 | 22.56 | $36.82 | 48600 |
| 2024-08-20 | 23.50 | $36.68 | 62400 |
| 2024-08-19 | 24.54 | $36.74 | 72600 |
| 2024-08-16 | 25.70 | $36.32 | 74100 |
| 2024-08-15 | 26.88 | $36.25 | 100100 |
| 2024-08-14 | 28.04 | $35.55 | 41800 |
| 2024-08-13 | 28.65 | $35.37 | 52200 |
| 2024-08-12 | 29.06 | $34.57 | 34600 |
| 2024-08-09 | 28.90 | $34.53 | 35800 |
| 2024-08-08 | 28.46 | $34.34 | 45700 |
| 2024-08-07 | 27.81 | $33.43 | 89700 |
| 2024-08-06 | 27.07 | $33.74 | 71300 |
| 2024-08-05 | 26.29 | $33.29 | 214300 |
| 2024-08-02 | 24.84 | $34.41 | 132100 |
| 2024-08-01 | 23.92 | $35.24 | 77800 |
| 2024-07-31 | 23.54 | $35.94 | 64800 |
| 2024-07-30 | 23.63 | $35.23 | 64800 |
| 2024-07-29 | 23.16 | $35.63 | 57600 |
| 2024-07-26 | 23.10 | $35.66 | 25200 |
| 2024-07-25 | 22.93 | $35.26 | 92700 |
| 2024-07-24 | 22.75 | $35.53 | 71600 |
| 2024-07-23 | 22.93 | $36.43 | 68400 |
| 2024-07-22 | 23.89 | $36.43 | 71800 |
| 2024-07-19 | 25.13 | $36.08 | 76500 |
| 2024-07-18 | 26.17 | $36.40 | 115700 |
| 2024-07-17 | 27.44 | $36.69 | 153800 |
| 2024-07-16 | 28.20 | $37.34 | 112500 |
| 2024-07-15 | 27.65 | $37.23 | 168000 |
| 2024-07-12 | 27.08 | $37.21 | 124700 |
| 2024-07-11 | 26.56 | $36.96 | 183900 |
| 2024-07-10 | 26.01 | $37.43 | 118500 |
| 2024-07-09 | 25.00 | $37.07 | 140500 |
| 2024-07-08 | 24.07 | $37.05 | 134000 |
| 2024-07-05 | 23.17 | $36.96 | 195800 |
| 2024-07-03 | 22.38 | $36.86 | 67800 |
| 2024-07-02 | 21.70 | $36.55 | 65600 |
| 2024-07-01 | 21.38 | $36.45 | 81000 |
| 2024-06-28 | 21.06 | $36.40 | 54700 |
| 2024-06-27 | 20.42 | $36.45 | 84700 |
| 2024-06-26 | 19.95 | $36.39 | 65100 |
| 2024-06-25 | 19.52 | $36.33 | 94400 |
| 2024-06-24 | 19.22 | $36.09 | 110000 |
| 2024-06-21 | 18.90 | $36.49 | 66000 |
| 2024-06-20 | 18.12 | $36.40 | 158300 |
| 2024-06-18 | 17.15 | $36.57 | 79700 |
| 2024-06-17 | 16.30 | $36.43 | 80600 |
| 2024-06-14 | 15.45 | $36.09 | 74100 |
| 2024-06-13 | 14.90 | $36.12 | 95400 |
| 2024-06-12 | 14.32 | $36.08 | 89800 |
| 2024-06-11 | 13.65 | $35.70 | 75300 |
| 2024-06-10 | 13.53 | $35.66 | 97300 |
| 2024-06-07 | 13.40 | $35.47 | 104200 |
| 2024-06-06 | 13.36 | $35.53 | 162700 |
| 2024-06-05 | 13.20 | $35.56 | 44400 |
| 2024-06-04 | 13.18 | $34.97 | 60200 |
| 2024-06-03 | 13.84 | $34.94 | 105400 |
| 2024-05-31 | 14.53 | $34.79 | 37800 |
| 2024-05-30 | 15.01 | $34.56 | 67700 |
| 2024-05-29 | 15.80 | $35.22 | 44600 |
| 2024-05-28 | 15.64 | $35.35 | 57200 |
| 2024-05-24 | 15.27 | $35.12 | 52000 |
| 2024-05-23 | 15.07 | $34.83 | 70500 |
| 2024-05-22 | 14.86 | $34.74 | 36100 |
| 2024-05-21 | 14.94 | $34.98 | 33800 |
| 2024-05-20 | 14.84 | $34.88 | 45400 |
| 2024-05-17 | 14.78 | $34.70 | 44100 |
| 2024-05-16 | 14.89 | $34.71 | 57000 |
| 2024-05-15 | 14.77 | $34.84 | 45400 |
| 2024-05-14 | 14.71 | $34.38 | 39200 |
| 2024-05-13 | 15.17 | $34.12 | 47100 |
| 2024-05-10 | 15.75 | $34.15 | 41300 |
| 2024-05-09 | 16.38 | $34.01 | 29824 |
| 2024-05-08 | 17.17 | $34.00 | 32400 |
| 2024-05-07 | 17.99 | $34.02 | 23300 |
| 2024-05-06 | 18.83 | $34.07 | 43300 |
| 2024-05-03 | 19.79 | $33.54 | 33831 |
| 2024-05-02 | 20.43 | $33.16 | 24600 |
| 2024-05-01 | 20.45 | $32.72 | 25500 |
| 2024-04-30 | 20.46 | $32.87 | 34800 |
| 2024-04-29 | 20.75 | $33.44 | 35300 |
| 2024-04-26 | 21.39 | $33.34 | 40202 |
| 2024-04-25 | 21.97 | $32.84 | 16800 |
| 2024-04-24 | 21.76 | $32.94 | 24234 |
| 2024-04-23 | 22.01 | $33.02 | 37616 |
| 2024-04-22 | 22.05 | $32.47 | 47500 |
| 2024-04-19 | 21.46 | $32.08 | 33000 |
| 2024-04-18 | 20.84 | $32.67 | 34000 |
| 2024-04-17 | 20.82 | $32.84 | 29200 |
| 2024-04-16 | 20.98 | $33.02 | 55200 |
| 2024-04-15 | 21.35 | $33.03 | 55600 |
| 2024-04-12 | 21.81 | $33.69 | 44800 |
| 2024-04-11 | 22.94 | $34.15 | 34700 |
| 2024-04-10 | 23.87 | $33.86 | 71000 |
| 2024-04-09 | 25.11 | $33.96 | 43815 |
| 2024-04-08 | 26.35 | $34.11 | 49000 |
| 2024-04-05 | 27.21 | $34.11 | 54900 |
| 2024-04-04 | 28.16 | $33.70 | 46600 |
| 2024-04-03 | 29.15 | $34.25 | 42800 |
| 2024-04-02 | 29.58 | $34.20 | 53900 |
| 2024-04-01 | 30.20 | $34.46 | 100500 |
| 2024-03-28 | 30.21 | $34.44 | 54400 |
| 2024-03-27 | 30.26 | $34.43 | 52500 |
| 2024-03-26 | 30.32 | $34.31 | 72200 |
| 2024-03-25 | 30.12 | $34.41 | 110600 |
| 2024-03-22 | 30.12 | $34.47 | 75900 |
| 2024-03-21 | 30.12 | $34.41 | 56200 |
| 2024-03-20 | 30.05 | $34.23 | 49500 |
| 2024-03-19 | 30.26 | $33.87 | 47400 |
| 2024-03-18 | 30.79 | $33.70 | 77900 |
| 2024-03-15 | 31.05 | $33.46 | 37600 |
| 2024-03-14 | 31.53 | $33.75 | 50000 |
| 2024-03-13 | 31.79 | $33.80 | 39100 |
| 2024-03-12 | 31.69 | $33.95 | 52400 |
| 2024-03-11 | 31.60 | $33.42 | 69500 |
| 2024-03-08 | 31.88 | $33.53 | 80700 |
| 2024-03-07 | 31.85 | $33.78 | 83600 |
| 2024-03-06 | 32.04 | $33.34 | 90300 |
| 2024-03-05 | 32.53 | $33.10 | 92900 |
| 2024-03-04 | 33.05 | $33.51 | 120700 |
| 2024-03-01 | 32.65 | $33.47 | 132000 |
| 2024-02-29 | 32.39 | $33.15 | 130600 |
| 2024-02-28 | 32.37 | $32.91 | 50300 |
| 2024-02-27 | 32.59 | $32.93 | 48100 |
| 2024-02-26 | 32.82 | $32.91 | 44200 |
| 2024-02-23 | 32.92 | $32.92 | 22100 |
| 2024-02-22 | 33.02 | $32.79 | 28517 |
| 2024-02-21 | 33.26 | $32.08 | 30800 |
| 2024-02-20 | 34.34 | $32.24 | 32000 |
| 2024-02-16 | 35.14 | $32.52 | 22300 |
| 2024-02-15 | 35.31 | $32.60 | 16100 |
| 2024-02-14 | 35.59 | $32.44 | 21200 |
| 2024-02-13 | 36.00 | $32.10 | 33700 |
| 2024-02-12 | 36.64 | $32.66 | 53500 |
| 2024-02-09 | 36.07 | $32.72 | 24600 |
| 2024-02-08 | 35.54 | $32.44 | 13000 |
| 2024-02-07 | 35.21 | $32.26 | 23200 |
| 2024-02-06 | 35.02 | $32.00 | 15400 |
| 2024-02-05 | 35.08 | $31.96 | 30304 |
| 2024-02-02 | 35.14 | $32.05 | 21100 |
| 2024-02-01 | 35.21 | $31.69 | 17500 |
| 2024-01-31 | 35.74 | $31.25 | 10501 |
| 2024-01-30 | 36.37 | $31.81 | 14100 |
| 2024-01-29 | 35.88 | $31.91 | 19400 |
| 2024-01-26 | 35.37 | $31.51 | 13633 |
| 2024-01-25 | 35.00 | $31.57 | 23600 |
| 2024-01-24 | 34.67 | $31.41 | 18600 |
| 2024-01-23 | 34.33 | $31.35 | 11714 |
| 2024-01-22 | 34.27 | $31.29 | 20600 |
| 2024-01-19 | 34.01 | $31.07 | 27500 |
| 2024-01-18 | 34.03 | $30.68 | 7900 |
| 2024-01-17 | 34.54 | $30.47 | 8922 |
| 2024-01-16 | 35.16 | $30.59 | 10400 |
| 2024-01-12 | 35.38 | $30.73 | 12100 |
| 2024-01-11 | 35.33 | $30.67 | 11030 |
| 2024-01-10 | 35.32 | $30.67 | 14600 |
| 2024-01-09 | 35.47 | $30.35 | 8800 |
| 2024-01-08 | 35.87 | $30.36 | 12800 |
| 2024-01-05 | 36.42 | $29.81 | 7100 |
| 2024-01-04 | 37.62 | $29.76 | 7300 |
| 2024-01-03 | 38.68 | $29.82 | 8837 |
| 2024-01-02 | 39.72 | $30.17 | 12500 |
| 2023-12-29 | 40.29 | $30.48 | 5300 |
| 2023-12-28 | 40.32 | $30.52 | 16500 |
| 2023-12-27 | 39.87 | $30.57 | 34500 |
| 2023-12-26 | 39.46 | $30.50 | 11401 |
| 2023-12-22 | 39.03 | $30.39 | 13800 |
| 2023-12-21 | 38.63 | $30.26 | 2700 |
| 2023-12-20 | 38.39 | $29.96 | 9504 |
| 2023-12-19 | 38.13 | $30.52 | 69100 |
| 2023-12-18 | 36.80 | $30.99 | 8400 |
| 2023-12-15 | 35.21 | $30.39 | 6716 |
| 2023-12-14 | 33.89 | $30.30 | 4212 |
| 2023-12-13 | 32.51 | $30.16 | 10700 |
| 2023-12-12 | 31.25 | $29.81 | 2300 |
| 2023-12-11 | 30.23 | $29.68 | 7600 |
| 2023-12-08 | 29.27 | $29.66 | 2215 |
| 2023-12-07 | 28.30 | $29.49 | 1100 |
| 2023-12-06 | 27.44 | $29.22 | 5325 |
| 2023-12-05 | 26.55 | $29.36 | 3718 |
| 2023-12-04 | 25.78 | $29.35 | 1500 |
| 2023-12-01 | 25.00 | $29.59 | 4600 |
| 2023-11-30 | 23.95 | $29.36 | 2600 |
| 2023-11-29 | 23.12 | $29.18 | 2302 |
| 2023-11-28 | 22.28 | $29.10 | 2533 |
| 2023-11-27 | 21.54 | $29.09 | 3700 |
| 2023-11-24 | 20.82 | $29.10 | 2718 |
| 2023-11-22 | 19.86 | $29.10 | 1736 |
| 2023-11-21 | 18.85 | $28.98 | 4328 |
| 2023-11-20 | 17.96 | $29.08 | 4700 |
| 2023-11-17 | 17.01 | $28.84 | 2900 |
| 2023-11-16 | 16.25 | $28.81 | 1200 |
| 2023-11-15 | 15.53 | $28.78 | 2437 |
| 2023-11-14 | 14.63 | $28.70 | 3600 |
| 2023-11-13 | 13.76 | $28.15 | 3218 |
| 2023-11-10 | 13.46 | $28.15 | 1427 |
| 2023-11-09 | 13.18 | $27.71 | 5821 |
| 2023-11-08 | 13.07 | $27.87 | 800 |
| 2023-11-07 | 12.74 | $27.85 | 3726 |
| 2023-11-06 | 12.40 | $27.66 | 3200 |
| 2023-11-03 | 12.23 | $27.63 | 800 |
| 2023-11-02 | 12.11 | $27.31 | 1940 |
| 2023-11-01 | 12.39 | $26.80 | 2400 |
| 2023-10-31 | 12.74 | $26.51 | 741 |
| 2023-10-30 | 12.67 | $26.38 | 2539 |
| 2023-10-27 | 12.57 | $25.99 | 1200 |
| 2023-10-26 | 11.86 | $26.00 | 2200 |
| 2023-10-25 | 11.11 | $26.32 | 1906 |
| 2023-10-24 | 10.77 | $26.82 | 922 |
| 2023-10-23 | 10.86 | $26.60 | 1215 |
| 2023-10-20 | 10.59 | $26.60 | 2321 |
| 2023-10-19 | 10.55 | $27.01 | 1900 |
| 2023-10-18 | 11.10 | $27.13 | 3221 |
| 2023-10-17 | 11.61 | $27.57 | 1213 |
| 2023-10-16 | 11.84 | $27.60 | 3148 |
| 2023-10-13 | 12.04 | $27.23 | 401 |
| 2023-10-12 | 12.48 | $27.47 | 600 |
| 2023-10-11 | 12.95 | $27.65 | 2830 |
| 2023-10-10 | 13.27 | $27.47 | 1411 |
| 2023-10-09 | 13.70 | $27.32 | 1830 |
| 2023-10-06 | 14.29 | $27.21 | 2300 |
| 2023-10-05 | 14.87 | $26.83 | 3325 |
| 2023-10-04 | 14.67 | $26.89 | 1400 |
| 2023-10-03 | 14.45 | $26.57 | 3049 |
| 2023-10-02 | 14.22 | $27.04 | 16603 |
| 2023-09-29 | 14.38 | $26.95 | 2200 |
| 2023-09-28 | 14.63 | $26.95 | 1000 |
| 2023-09-27 | 14.52 | $26.76 | 5507 |
| 2023-09-26 | 14.16 | $26.73 | 6000 |
| 2023-09-25 | 13.89 | $27.16 | 4001 |
| 2023-09-22 | 13.91 | $27.08 | 2400 |
| 2023-09-21 | 14.13 | $27.16 | 1900 |
| 2023-09-20 | 13.89 | $27.69 | 1500 |
| 2023-09-19 | 14.38 | $27.92 | 1348 |
| 2023-09-18 | 14.72 | $28.01 | 2500 |
| 2023-09-15 | 15.29 | $28.00 | 1900 |
| 2023-09-14 | 16.05 | $28.38 | 3000 |
| 2023-09-13 | 16.35 | $28.16 | 7402 |
| 2023-09-12 | 16.88 | $28.15 | 2500 |
| 2023-09-11 | 17.35 | $28.30 | 2000 |
| 2023-09-08 | 17.80 | $28.09 | 2200 |
| 2023-09-07 | 18.56 | $28.08 | 2600 |
| 2023-09-06 | 19.47 | $28.15 | 3100 |
| 2023-09-05 | 20.22 | $28.38 | 3348 |
| 2023-09-01 | 20.54 | $28.49 | 1200 |
| 2023-08-31 | 20.59 | $28.47 | 2200 |
| 2023-08-30 | 20.72 | $28.34 | 4325 |
| 2023-08-29 | 21.02 | $28.19 | 3522 |
| 2023-08-28 | 21.51 | $27.78 | 1600 |
| 2023-08-25 | 22.62 | $27.65 | 1900 |
| 2023-08-24 | 23.63 | $27.41 | 1200 |
| 2023-08-23 | 24.59 | $27.89 | 3300 |
| 2023-08-22 | 25.79 | $27.55 | 5500 |
| 2023-08-21 | 27.13 | $27.64 | 1000 |
| 2023-08-18 | 28.22 | $27.36 | 1900 |
| 2023-08-17 | 28.91 | $27.39 | 4533 |
| 2023-08-16 | 30.14 | $27.64 | 2640 |
| 2023-08-15 | 31.61 | $27.83 | 2600 |
| 2023-08-14 | 32.77 | $28.11 | 2600 |
| 2023-08-11 | 33.89 | $27.90 | 1800 |
| 2023-08-10 | 35.37 | $27.99 | 1316 |
| 2023-08-09 | 36.63 | $27.95 | 9714 |
| 2023-08-08 | 37.96 | $28.20 | 6300 |
| 2023-08-07 | 39.21 | $28.49 | 1801 |
| 2023-08-04 | 40.02 | $28.17 | 6500 |
| 2023-08-03 | 40.88 | $28.22 | 3513 |
| 2023-08-02 | 42.09 | $28.34 | 6007 |
| 2023-08-01 | 43.13 | $28.81 | 3400 |
| 2023-07-31 | 43.09 | $28.87 | 5418 |
| 2023-07-28 | 42.99 | $28.78 | 2500 |
| 2023-07-27 | 42.96 | $28.44 | 4700 |
| 2023-07-26 | 42.93 | $28.57 | 4700 |
| 2023-07-25 | 43.20 | $28.59 | 5700 |
| 2023-07-24 | 43.41 | $28.46 | 7000 |
| 2023-07-21 | 43.75 | $28.42 | 2500 |
| 2023-07-20 | 44.12 | $28.47 | 3500 |
| 2023-07-19 | 44.41 | $28.94 | 6100 |
| 2023-07-18 | 43.98 | $28.82 | 3837 |
| 2023-07-17 | 43.61 | $28.57 | 5900 |
| 2023-07-14 | 43.44 | $28.44 | 5000 |
| 2023-07-13 | 43.26 | $28.53 | 4000 |
| 2023-07-12 | 43.19 | $28.12 | 5210 |
| 2023-07-11 | 43.38 | $27.79 | 2800 |
| 2023-07-10 | 43.98 | $27.52 | 4028 |
| 2023-07-07 | 44.80 | $27.56 | 3619 |
| 2023-07-06 | 45.49 | $27.60 | 4600 |
| 2023-07-05 | 46.43 | $27.80 | 5500 |
| 2023-07-03 | 46.64 | $27.86 | 2600 |
| 2023-06-30 | 46.70 | $27.83 | 4000 |
| 2023-06-29 | 46.76 | $27.45 | 2321 |
| 2023-06-28 | 47.14 | $27.38 | 1900 |
| 2023-06-27 | 47.65 | $27.41 | 8000 |
| 2023-06-26 | 48.19 | $27.04 | 4003 |
| 2023-06-23 | 48.81 | $27.26 | 12900 |
| 2023-06-22 | 49.12 | $27.48 | 3322 |
| 2023-06-21 | 49.39 | $27.30 | 9200 |
| 2023-06-20 | 49.67 | $27.62 | 6225 |
| 2023-06-16 | 49.70 | $27.64 | 14028 |
| 2023-06-15 | 49.27 | $27.79 | 5412 |
| 2023-06-14 | 48.90 | $27.43 | 11915 |
| 2023-06-13 | 48.69 | $27.38 | 15500 |
| 2023-06-12 | 48.54 | $27.19 | 32100 |
| 2023-06-09 | 48.40 | $26.85 | 6100 |
| 2023-06-08 | 48.47 | $26.87 | 3000 |
| 2023-06-07 | 48.69 | $26.64 | 3300 |
| 2023-06-06 | 48.91 | $26.96 | 1516 |
| 2023-06-05 | 48.89 | $26.79 | 2112 |
| 2023-06-02 | 48.93 | $26.85 | 1400 |
| 2023-06-01 | 48.98 | $26.47 | 3600 |
| 2023-05-31 | 49.20 | $26.27 | 1548 |
| 2023-05-30 | 49.56 | $26.47 | 4200 |
| 2023-05-26 | 49.74 | $26.42 | 942 |
| 2023-05-25 | 50.01 | $25.96 | 1216 |
| 2023-05-24 | 50.50 | $25.56 | 1100 |
| 2023-05-23 | 51.36 | $25.73 | 1100 |
| 2023-05-22 | 51.86 | $26.03 | 700 |
| 2023-05-19 | 51.95 | $25.96 | 2842 |
| 2023-05-18 | 52.04 | $26.11 | 1703 |
| 2023-05-17 | 52.15 | $25.75 | 1009 |
| 2023-05-16 | 52.46 | $25.38 | 2800 |
| 2023-05-15 | 52.94 | $25.41 | 2500 |
| 2023-05-12 | 53.47 | $25.27 | 2400 |
| 2023-05-11 | 54.06 | $25.35 | 1300 |
| 2023-05-10 | 54.50 | $25.39 | 1234 |
| 2023-05-09 | 54.82 | $25.22 | 1200 |
| 2023-05-08 | 55.22 | $25.30 | 1530 |
| 2023-05-05 | 55.53 | $25.22 | 3300 |
| 2023-05-04 | 55.88 | $24.73 | 1338 |
| 2023-05-03 | 56.46 | $24.93 | 1304 |
| 2023-05-02 | 56.80 | $25.07 | 3400 |
| 2023-05-01 | 57.15 | $25.36 | 2100 |
| 2023-04-28 | 56.95 | $25.35 | 1716 |
| 2023-04-27 | 56.79 | $25.19 | 3500 |
| 2023-04-26 | 56.66 | $24.72 | 900 |
| 2023-04-25 | 56.62 | $24.74 | 4000 |
| 2023-04-24 | 56.55 | $25.20 | 2200 |
| 2023-04-21 | 56.06 | $25.23 | 500 |
| 2023-04-20 | 55.54 | $25.17 | 1600 |
| 2023-04-19 | 54.97 | $25.32 | 1200 |
| 2023-04-18 | 54.35 | $25.33 | 3828 |
| 2023-04-17 | 53.65 | $25.27 | 2800 |
| 2023-04-14 | 52.95 | $25.18 | 1335 |
| 2023-04-13 | 52.23 | $25.22 | 1600 |
| 2023-04-12 | 51.46 | $24.83 | 2200 |
| 2023-04-11 | 50.68 | $24.99 | 3600 |
| 2023-04-10 | 49.77 | $25.02 | 2000 |
| 2023-04-06 | 48.82 | $25.00 | 1528 |
| 2023-04-05 | 47.82 | $24.88 | 1445 |
| 2023-04-04 | 46.79 | $25.07 | 2700 |
| 2023-04-03 | 45.54 | $25.25 | 2700 |
| 2023-03-31 | 44.16 | $25.21 | 3500 |
| 2023-03-30 | 42.74 | $24.85 | 3635 |
| 2023-03-29 | 41.27 | $24.68 | 5000 |
| 2023-03-28 | 39.74 | $24.28 | 1106 |
| 2023-03-27 | 38.17 | $24.35 | 3100 |
| 2023-03-24 | 36.49 | $24.30 | 2900 |
| 2023-03-23 | 34.75 | $24.31 | 1200 |
| 2023-03-22 | 32.83 | $24.24 | 2600 |
| 2023-03-21 | 30.79 | $24.56 | 1921 |
| 2023-03-20 | 28.67 | $24.03 | 2000 |
| 2023-03-17 | 26.47 | $24.03 | 1725 |
| 2023-03-16 | 23.88 | $24.26 | 3100 |
| 2023-03-15 | 21.15 | $23.59 | 2238 |
| 2023-03-14 | 18.32 | $23.81 | 4100 |
| 2023-03-13 | 15.21 | $23.38 | 8122 |
| 2023-03-10 | 11.96 | $23.39 | 6200 |
| 2023-03-09 | 8.42 | $23.91 | 4600 |
| 2023-03-08 | 4.49 | $24.40 | 4000 |
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