Is Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS) research center and poll results.
NASDAQ : ABCS
Alpha Blue Capital US Small-Mid Cap Dynamic ETF — Technical Indicators
$34.6628 USD
$0.51 (1.51%)
- Volume
- 2K
- Average Volume
- 1.9K
- Market Capitalization
- $11.83M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.82
- Year Low
- $28.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.15
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.92
Average
28.76
Maximum
34.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.15 | $34.66 | 2007 |
| 2026-07-23 | 34.08 | $34.15 | 1803 |
| 2026-07-22 | 34.03 | $34.38 | 1408 |
| 2026-07-21 | 33.96 | $34.46 | 2825 |
| 2026-07-20 | 33.88 | $34.40 | 1211 |
| 2026-07-17 | 33.80 | $34.55 | 1009 |
| 2026-07-16 | 33.71 | $34.73 | 1514 |
| 2026-07-15 | 33.63 | $34.25 | 1845 |
| 2026-07-14 | 33.58 | $34.14 | 3500 |
| 2026-07-13 | 33.53 | $34.32 | 1009 |
| 2026-07-10 | 33.46 | $34.16 | 1219 |
| 2026-07-09 | 33.38 | $34.04 | 3000 |
| 2026-07-08 | 33.32 | $33.72 | 3222 |
| 2026-07-07 | 33.27 | $34.19 | 1600 |
| 2026-07-06 | 33.19 | $34.10 | 2000 |
| 2026-07-02 | 33.13 | $34.10 | 2017 |
| 2026-07-01 | 33.05 | $33.81 | 2641 |
| 2026-06-30 | 32.99 | $33.53 | 1200 |
| 2026-06-29 | 32.94 | $33.60 | 1500 |
| 2026-06-26 | 32.88 | $33.69 | 2700 |
| 2026-06-25 | 32.81 | $33.29 | 1200 |
| 2026-06-24 | 32.76 | $33.20 | 1500 |
| 2026-06-23 | 32.71 | $32.95 | 2200 |
| 2026-06-22 | 32.67 | $32.82 | 1131 |
| 2026-06-18 | 32.63 | $32.78 | 2300 |
| 2026-06-17 | 32.58 | $32.72 | 1206 |
| 2026-06-16 | 32.52 | $33.22 | 2407 |
| 2026-06-15 | 32.44 | $33.18 | 2812 |
| 2026-06-12 | 32.36 | $33.25 | 2239 |
| 2026-06-11 | 32.28 | $32.91 | 1700 |
| 2026-06-10 | 32.22 | $32.51 | 2000 |
| 2026-06-09 | 32.19 | $32.89 | 3113 |
| 2026-06-08 | 32.13 | $32.57 | 2514 |
| 2026-06-05 | 32.11 | $32.61 | 1464 |
| 2026-06-04 | 32.08 | $32.87 | 1111 |
| 2026-06-03 | 32.04 | $32.50 | 1300 |
| 2026-06-02 | 32.01 | $32.65 | 1127 |
| 2026-06-01 | 31.97 | $32.58 | 1228 |
| 2026-05-29 | 31.94 | $32.38 | 2506 |
| 2026-05-28 | 31.92 | $32.30 | 2400 |
| 2026-05-27 | 31.89 | $32.25 | 1200 |
| 2026-05-26 | 31.87 | $32.25 | 2018 |
| 2026-05-22 | 31.85 | $32.18 | 1100 |
| 2026-05-21 | 31.83 | $31.91 | 2000 |
| 2026-05-20 | 31.82 | $31.87 | 1005 |
| 2026-05-19 | 31.82 | $31.47 | 2612 |
| 2026-05-18 | 31.85 | $31.70 | 2204 |
| 2026-05-15 | 31.86 | $31.46 | 6000 |
| 2026-05-14 | 31.89 | $31.78 | 2200 |
| 2026-05-13 | 31.87 | $31.70 | 2100 |
| 2026-05-12 | 31.85 | $31.86 | 3948 |
| 2026-05-11 | 31.81 | $31.80 | 1310 |
| 2026-05-08 | 31.78 | $32.06 | 2010 |
| 2026-05-07 | 31.71 | $31.99 | 2122 |
| 2026-05-06 | 31.66 | $32.11 | 1140 |
| 2026-05-05 | 31.59 | $31.92 | 2400 |
| 2026-05-04 | 31.50 | $31.77 | 2027 |
| 2026-05-01 | 31.42 | $31.98 | 1135 |
| 2026-04-30 | 31.32 | $32.09 | 709 |
| 2026-04-29 | 31.21 | $31.74 | 1102 |
| 2026-04-28 | 31.12 | $31.77 | 1249 |
| 2026-04-27 | 30.99 | $31.80 | 2803 |
| 2026-04-24 | 30.87 | $31.74 | 2300 |
| 2026-04-23 | 30.77 | $31.80 | 1744 |
| 2026-04-22 | 30.68 | $31.88 | 3900 |
| 2026-04-21 | 30.57 | $31.96 | 604 |
| 2026-04-20 | 30.45 | $32.07 | 234 |
| 2026-04-17 | 30.31 | $31.90 | 2240 |
| 2026-04-16 | 30.19 | $31.38 | 1109 |
| 2026-04-15 | 30.10 | $31.29 | 2400 |
| 2026-04-14 | 30.04 | $31.22 | 1943 |
| 2026-04-13 | 29.96 | $31.08 | 7100 |
| 2026-04-10 | 29.88 | $30.68 | 2238 |
| 2026-04-09 | 29.83 | $30.92 | 2234 |
| 2026-04-08 | 29.78 | $30.86 | 3600 |
| 2026-04-07 | 29.75 | $30.15 | 2300 |
| 2026-04-06 | 29.76 | $30.15 | 6800 |
| 2026-04-02 | 29.78 | $29.98 | 4113 |
| 2026-04-01 | 29.82 | $29.92 | 1801 |
| 2026-03-31 | 29.88 | $29.82 | 1722 |
| 2026-03-30 | 29.95 | $29.23 | 1800 |
| 2026-03-27 | 30.06 | $29.30 | 2200 |
| 2026-03-26 | 30.16 | $29.80 | 2700 |
| 2026-03-25 | 30.26 | $29.94 | 3692 |
| 2026-03-24 | 30.34 | $29.75 | 2313 |
| 2026-03-23 | 30.42 | $29.64 | 3715 |
| 2026-03-20 | 30.49 | $29.21 | 1300 |
| 2026-03-19 | 30.62 | $29.57 | 2136 |
| 2026-03-18 | 30.72 | $29.57 | 1200 |
| 2026-03-17 | 30.83 | $29.94 | 1521 |
| 2026-03-16 | 30.90 | $29.69 | 3800 |
| 2026-03-13 | 30.99 | $29.54 | 2327 |
| 2026-03-12 | 31.07 | $29.57 | 3100 |
| 2026-03-11 | 31.17 | $30.06 | 3520 |
| 2026-03-10 | 31.25 | $30.10 | 3805 |
| 2026-03-09 | 31.33 | $30.45 | 3734 |
| 2026-03-06 | 31.40 | $30.48 | 2723 |
| 2026-03-05 | 31.44 | $30.88 | 3537 |
| 2026-03-04 | 31.47 | $31.13 | 2657 |
| 2026-03-03 | 31.46 | $31.06 | 3713 |
| 2026-03-02 | 31.47 | $31.43 | 3247 |
| 2026-02-27 | 31.44 | $31.48 | 4316 |
| 2026-02-26 | 31.42 | $31.74 | 3524 |
| 2026-02-25 | 31.38 | $31.42 | 3313 |
| 2026-02-24 | 31.36 | $31.38 | 3624 |
| 2026-02-23 | 31.36 | $31.16 | 2306 |
| 2026-02-20 | 31.36 | $31.73 | 3100 |
| 2026-02-19 | 31.35 | $31.65 | 5000 |
| 2026-02-18 | 31.34 | $31.77 | 4829 |
| 2026-02-17 | 31.29 | $31.37 | 3938 |
| 2026-02-13 | 31.29 | $31.35 | 2800 |
| 2026-02-12 | 31.30 | $31.11 | 6907 |
| 2026-02-11 | 31.31 | $31.62 | 4502 |
| 2026-02-10 | 31.29 | $31.72 | 3600 |
| 2026-02-09 | 31.27 | $31.68 | 1404 |
| 2026-02-06 | 31.26 | $31.86 | 5039 |
| 2026-02-05 | 31.24 | $31.22 | 2536 |
| 2026-02-04 | 31.23 | $31.50 | 8046 |
| 2026-02-03 | 31.22 | $30.98 | 3000 |
| 2026-02-02 | 31.23 | $31.13 | 1342 |
| 2026-01-30 | 31.20 | $30.97 | 2100 |
| 2026-01-29 | 31.17 | $31.08 | 2941 |
| 2026-01-28 | 31.15 | $30.93 | 1005 |
| 2026-01-27 | 31.14 | $31.04 | 5421 |
| 2026-01-26 | 31.13 | $31.32 | 3100 |
| 2026-01-23 | 31.10 | $31.25 | 3700 |
| 2026-01-22 | 31.07 | $31.49 | 5000 |
| 2026-01-21 | 31.04 | $31.33 | 2345 |
| 2026-01-20 | 31.01 | $30.80 | 3700 |
| 2026-01-16 | 31.00 | $31.32 | 3200 |
| 2026-01-15 | 30.97 | $31.56 | 3400 |
| 2026-01-14 | 30.92 | $31.37 | 2800 |
| 2026-01-13 | 30.90 | $31.26 | 3200 |
| 2026-01-12 | 30.88 | $31.33 | 2242 |
| 2026-01-09 | 30.87 | $31.48 | 3000 |
| 2026-01-08 | 30.83 | $31.40 | 3000 |
| 2026-01-07 | 30.77 | $31.04 | 3200 |
| 2026-01-06 | 30.72 | $31.35 | 2514 |
| 2026-01-05 | 30.67 | $31.08 | 3900 |
| 2026-01-02 | 30.64 | $30.62 | 3300 |
| 2025-12-31 | 30.62 | $30.42 | 3235 |
| 2025-12-30 | 30.60 | $30.68 | 3336 |
| 2025-12-29 | 30.57 | $30.69 | 5608 |
| 2025-12-26 | 30.54 | $30.81 | 3615 |
| 2025-12-24 | 30.51 | $30.78 | 2200 |
| 2025-12-23 | 30.46 | $30.65 | 2600 |
| 2025-12-22 | 30.40 | $30.91 | 2004 |
| 2025-12-19 | 30.31 | $30.69 | 2037 |
| 2025-12-18 | 30.20 | $30.60 | 3206 |
| 2025-12-17 | 30.11 | $30.60 | 1009 |
| 2025-12-16 | 30.03 | $30.64 | 2900 |
| 2025-12-15 | 29.93 | $30.91 | 4200 |
| 2025-12-12 | 29.86 | $30.89 | 3405 |
| 2025-12-11 | 29.79 | $31.08 | 3611 |
| 2025-12-10 | 29.72 | $30.73 | 4500 |
| 2025-12-09 | 29.67 | $30.13 | 2231 |
| 2025-12-08 | 29.63 | $30.17 | 2916 |
| 2025-12-05 | 29.60 | $30.38 | 3004 |
| 2025-12-04 | 29.53 | $30.32 | 2107 |
| 2025-12-03 | 29.48 | $30.31 | 3400 |
| 2025-12-02 | 29.42 | $30.03 | 2104 |
| 2025-12-01 | 29.38 | $30.07 | 2332 |
| 2025-11-28 | 29.34 | $30.18 | 2504 |
| 2025-11-26 | 29.30 | $30.07 | 2408 |
| 2025-11-25 | 29.26 | $29.87 | 3120 |
| 2025-11-24 | 29.27 | $29.36 | 3516 |
| 2025-11-21 | 29.32 | $29.15 | 5004 |
| 2025-11-20 | 29.38 | $28.47 | 2200 |
| 2025-11-19 | 29.46 | $28.81 | 3533 |
| 2025-11-18 | 29.53 | $28.94 | 2308 |
| 2025-11-17 | 29.59 | $28.82 | 2900 |
| 2025-11-14 | 29.65 | $29.36 | 1200 |
| 2025-11-13 | 29.67 | $29.50 | 4200 |
| 2025-11-12 | 29.67 | $29.77 | 3105 |
| 2025-11-11 | 29.68 | $29.65 | 2105 |
| 2025-11-10 | 29.70 | $29.45 | 3404 |
| 2025-11-07 | 29.70 | $29.40 | 4022 |
| 2025-11-06 | 29.70 | $29.07 | 3911 |
| 2025-11-05 | 29.75 | $29.28 | 2932 |
| 2025-11-04 | 29.80 | $29.09 | 2800 |
| 2025-11-03 | 29.86 | $29.24 | 3600 |
| 2025-10-31 | 29.92 | $29.36 | 3400 |
| 2025-10-30 | 29.98 | $29.25 | 2800 |
| 2025-10-29 | 30.03 | $29.43 | 2809 |
| 2025-10-28 | 30.07 | $30.00 | 3106 |
| 2025-10-27 | 30.08 | $30.33 | 2800 |
| 2025-10-24 | 30.06 | $30.28 | 2718 |
| 2025-10-23 | 30.06 | $30.23 | 1446 |
| 2025-10-22 | 30.04 | $30.08 | 3351 |
| 2025-10-21 | 30.05 | $30.25 | 3119 |
| 2025-10-20 | 30.04 | $30.04 | 2708 |
| 2025-10-17 | 30.05 | $29.68 | 2000 |
| 2025-10-16 | 30.08 | $29.54 | 1923 |
| 2025-10-15 | 30.12 | $29.95 | 1700 |
| 2025-10-14 | 30.13 | $29.97 | 3303 |
| 2025-10-13 | 30.14 | $29.61 | 2200 |
| 2025-10-10 | 30.17 | $29.26 | 1647 |
| 2025-10-09 | 30.22 | $30.05 | 3800 |
| 2025-10-08 | 30.26 | $30.33 | 3700 |
| 2025-10-07 | 30.25 | $30.29 | 2627 |
| 2025-10-06 | 30.25 | $30.46 | 2105 |
| 2025-10-03 | 30.25 | $30.51 | 4928 |
| 2025-10-02 | 30.26 | $30.31 | 2500 |
| 2025-10-01 | 30.27 | $30.22 | 2011 |
| 2025-09-30 | 30.27 | $30.12 | 2719 |
| 2025-09-29 | 30.28 | $30.10 | 3400 |
| 2025-09-26 | 30.30 | $30.19 | 3400 |
| 2025-09-25 | 30.32 | $29.87 | 3001 |
| 2025-09-24 | 30.35 | $30.19 | 4000 |
| 2025-09-23 | 30.36 | $30.17 | 2219 |
| 2025-09-22 | 30.37 | $30.18 | 3200 |
| 2025-09-19 | 30.39 | $30.21 | 5100 |
| 2025-09-18 | 30.36 | $30.40 | 3300 |
| 2025-09-17 | 30.33 | $30.14 | 5215 |
| 2025-09-16 | 30.31 | $30.11 | 3835 |
| 2025-09-15 | 30.29 | $30.20 | 3908 |
| 2025-09-12 | 30.27 | $30.43 | 2100 |
| 2025-09-11 | 30.23 | $30.72 | 3122 |
| 2025-09-10 | 30.20 | $30.20 | 4924 |
| 2025-09-09 | 30.15 | $30.34 | 3046 |
| 2025-09-08 | 30.07 | $30.47 | 4700 |
| 2025-09-05 | 29.99 | $30.54 | 2201 |
| 2025-09-04 | 29.90 | $30.54 | 3800 |
| 2025-09-03 | 29.81 | $30.31 | 2500 |
| 2025-09-02 | 29.73 | $30.37 | 2441 |
| 2025-08-29 | 29.65 | $30.51 | 2900 |
| 2025-08-28 | 29.55 | $30.47 | 2011 |
| 2025-08-27 | 29.47 | $30.52 | 3308 |
| 2025-08-26 | 29.39 | $30.36 | 3221 |
| 2025-08-25 | 29.34 | $30.36 | 2547 |
| 2025-08-22 | 29.29 | $30.53 | 5722 |
| 2025-08-21 | 29.24 | $29.71 | 2600 |
| 2025-08-20 | 29.21 | $29.78 | 2401 |
| 2025-08-19 | 29.21 | $29.82 | 4100 |
| 2025-08-18 | 29.18 | $29.70 | 2600 |
| 2025-08-15 | 29.14 | $29.66 | 3103 |
| 2025-08-14 | 29.10 | $29.77 | 5700 |
| 2025-08-13 | 29.07 | $29.94 | 5012 |
| 2025-08-12 | 29.01 | $29.37 | 8105 |
| 2025-08-11 | 28.98 | $28.74 | 3200 |
| 2025-08-08 | 29.00 | $28.83 | 4303 |
| 2025-08-07 | 29.02 | $28.68 | 2100 |
| 2025-08-06 | 29.06 | $28.74 | 6700 |
| 2025-08-05 | 29.08 | $28.82 | 4500 |
| 2025-08-04 | 29.10 | $28.77 | 2439 |
| 2025-08-01 | 29.11 | $28.43 | 4800 |
| 2025-07-31 | 29.16 | $28.82 | 4041 |
| 2025-07-30 | 29.18 | $29.06 | 3319 |
| 2025-07-29 | 29.19 | $29.26 | 4000 |
| 2025-07-28 | 29.16 | $29.34 | 4000 |
| 2025-07-25 | 29.13 | $29.48 | 4600 |
| 2025-07-24 | 29.09 | $29.27 | 2002 |
| 2025-07-23 | 29.04 | $29.60 | 4300 |
| 2025-07-22 | 29.00 | $29.30 | 2712 |
| 2025-07-21 | 28.95 | $28.85 | 3900 |
| 2025-07-18 | 28.91 | $29.00 | 2600 |
| 2025-07-17 | 28.87 | $29.08 | 1606 |
| 2025-07-16 | 28.81 | $28.83 | 3000 |
| 2025-07-15 | 28.79 | $28.68 | 2118 |
| 2025-07-14 | 28.75 | $29.24 | 1844 |
| 2025-07-11 | 28.71 | $29.17 | 3708 |
| 2025-07-10 | 28.67 | $29.44 | 2506 |
| 2025-07-09 | 28.61 | $29.23 | 2601 |
| 2025-07-08 | 28.57 | $29.17 | 1900 |
| 2025-07-07 | 28.53 | $29.04 | 3200 |
| 2025-07-03 | 28.47 | $29.34 | 3700 |
| 2025-07-02 | 28.41 | $29.21 | 3300 |
| 2025-07-01 | 28.36 | $29.20 | 5546 |
| 2025-06-30 | 28.29 | $28.76 | 3409 |
| 2025-06-27 | 28.25 | $28.66 | 3205 |
| 2025-06-26 | 28.22 | $28.70 | 4429 |
| 2025-06-25 | 28.17 | $28.39 | 3600 |
| 2025-06-24 | 28.16 | $28.63 | 6100 |
| 2025-06-23 | 28.11 | $28.34 | 5308 |
| 2025-06-20 | 28.08 | $28.15 | 2900 |
| 2025-06-18 | 28.07 | $28.10 | 4800 |
| 2025-06-17 | 28.09 | $28.01 | 2813 |
| 2025-06-16 | 28.12 | $28.26 | 11225 |
| 2025-06-13 | 28.14 | $27.95 | 2224 |
| 2025-06-12 | 28.16 | $28.36 | 3230 |
| 2025-06-11 | 28.15 | $28.36 | 4100 |
| 2025-06-10 | 28.16 | $28.43 | 5000 |
| 2025-06-09 | 28.15 | $28.32 | 6329 |
| 2025-06-06 | 28.11 | $28.30 | 4007 |
| 2025-06-05 | 28.07 | $27.97 | 4504 |
| 2025-06-04 | 28.03 | $28.05 | 4228 |
| 2025-06-03 | 27.97 | $28.19 | 4122 |
| 2025-06-02 | 27.92 | $27.88 | 4000 |
| 2025-05-30 | 27.88 | $27.96 | 3300 |
| 2025-05-29 | 27.82 | $27.97 | 3500 |
| 2025-05-28 | 27.75 | $27.87 | 3201 |
| 2025-05-27 | 27.69 | $28.16 | 3702 |
| 2025-05-23 | 27.62 | $27.63 | 5300 |
| 2025-05-22 | 27.56 | $27.72 | 6100 |
| 2025-05-21 | 27.50 | $27.83 | 6407 |
| 2025-05-20 | 27.42 | $28.52 | 2400 |
| 2025-05-19 | 27.29 | $28.59 | 5633 |
| 2025-05-16 | 27.11 | $28.66 | 4000 |
| 2025-05-15 | 26.96 | $28.37 | 4900 |
| 2025-05-14 | 26.82 | $28.25 | 5008 |
| 2025-05-13 | 26.70 | $28.47 | 3610 |
| 2025-05-12 | 26.57 | $28.36 | 3541 |
| 2025-05-09 | 26.43 | $27.50 | 4800 |
| 2025-05-08 | 26.32 | $27.49 | 3602 |
| 2025-05-07 | 26.26 | $27.08 | 4300 |
| 2025-05-06 | 26.12 | $26.93 | 3100 |
| 2025-05-05 | 26.01 | $27.10 | 4907 |
| 2025-05-02 | 25.91 | $27.16 | 5100 |
| 2025-05-01 | 25.87 | $26.64 | 6000 |
| 2025-04-30 | 25.94 | $26.66 | 6318 |
| 2025-04-29 | 25.99 | $26.75 | 4805 |
| 2025-04-28 | 26.04 | $26.59 | 5100 |
| 2025-04-25 | 26.09 | $26.46 | 5510 |
| 2025-04-24 | 26.16 | $26.59 | 6031 |
| 2025-04-23 | 26.25 | $26.18 | 3500 |
| 2025-04-22 | 26.35 | $25.88 | 5600 |
| 2025-04-21 | 26.47 | $25.15 | 4900 |
| 2025-04-17 | 26.60 | $25.67 | 8700 |
| 2025-04-16 | 26.72 | $25.52 | 3815 |
| 2025-04-15 | 26.84 | $25.76 | 3949 |
| 2025-04-14 | 26.94 | $25.93 | 6725 |
| 2025-04-11 | 27.04 | $25.59 | 10018 |
| 2025-04-10 | 27.13 | $25.25 | 6600 |
| 2025-04-09 | 27.22 | $26.31 | 10607 |
| 2025-04-08 | 27.26 | $24.29 | 7628 |
| 2025-04-07 | 27.41 | $24.70 | 12038 |
| 2025-04-04 | 27.56 | $25.07 | 5100 |
| 2025-04-03 | 27.72 | $26.43 | 8900 |
| 2025-04-02 | 27.80 | $28.05 | 5429 |
| 2025-04-01 | 27.81 | $27.69 | 3908 |
| 2025-03-31 | 27.82 | $27.67 | 3406 |
| 2025-03-28 | 27.86 | $27.52 | 3700 |
| 2025-03-27 | 27.93 | $28.04 | 2406 |
| 2025-03-26 | 27.96 | $28.22 | 3503 |
| 2025-03-25 | 27.99 | $28.23 | 3214 |
| 2025-03-24 | 28.03 | $28.34 | 3502 |
| 2025-03-21 | 28.07 | $27.76 | 4000 |
| 2025-03-20 | 28.13 | $27.93 | 2729 |
| 2025-03-19 | 28.21 | $28.03 | 3600 |
| 2025-03-18 | 28.28 | $27.77 | 3700 |
| 2025-03-17 | 28.37 | $27.89 | 3110 |
| 2025-03-14 | 28.45 | $27.50 | 3048 |
| 2025-03-13 | 28.54 | $26.87 | 3826 |
| 2025-03-12 | 28.65 | $27.22 | 2208 |
| 2025-03-11 | 28.75 | $27.36 | 4000 |
| 2025-03-10 | 28.85 | $27.68 | 3147 |
| 2025-03-07 | 28.94 | $28.21 | 3800 |
| 2025-03-06 | 29.01 | $27.97 | 3100 |
| 2025-03-05 | 29.10 | $28.22 | 3522 |
| 2025-03-04 | 29.16 | $27.93 | 4719 |
| 2025-03-03 | 29.24 | $28.41 | 3500 |
| 2025-02-28 | 29.30 | $28.97 | 2503 |
| 2025-02-27 | 29.35 | $28.67 | 3626 |
| 2025-02-26 | 29.40 | $28.93 | 1505 |
| 2025-02-25 | 29.44 | $29.03 | 3108 |
| 2025-02-24 | 29.48 | $29.00 | 6001 |
| 2025-02-21 | 29.52 | $28.95 | 3900 |
| 2025-02-20 | 29.56 | $29.50 | 2700 |
| 2025-02-19 | 29.57 | $29.61 | 2913 |
| 2025-02-18 | 29.58 | $29.57 | 3006 |
| 2025-02-14 | 29.57 | $29.36 | 1901 |
| 2025-02-13 | 29.57 | $29.28 | 4906 |
| 2025-02-12 | 29.57 | $29.09 | 3307 |
| 2025-02-11 | 29.56 | $29.25 | 2100 |
| 2025-02-10 | 29.52 | $29.42 | 1800 |
| 2025-02-07 | 29.47 | $29.45 | 2516 |
| 2025-02-06 | 29.43 | $29.60 | 1800 |
| 2025-02-05 | 29.38 | $29.68 | 4824 |
| 2025-02-04 | 29.34 | $29.51 | 5400 |
| 2025-02-03 | 29.30 | $29.44 | 5517 |
| 2025-01-31 | 29.25 | $29.67 | 2800 |
| 2025-01-30 | 29.20 | $29.92 | 4100 |
| 2025-01-29 | 29.12 | $29.75 | 3228 |
| 2025-01-28 | 29.08 | $29.79 | 3830 |
| 2025-01-27 | 29.05 | $29.85 | 3709 |
| 2025-01-24 | 29.00 | $29.72 | 2032 |
| 2025-01-23 | 28.96 | $29.75 | 3028 |
| 2025-01-22 | 28.91 | $29.64 | 2200 |
| 2025-01-21 | 28.85 | $29.81 | 3700 |
| 2025-01-17 | 28.78 | $29.49 | 2100 |
| 2025-01-16 | 28.78 | $29.38 | 1931 |
| 2025-01-15 | 28.79 | $29.17 | 1202 |
| 2025-01-14 | 28.82 | $28.85 | 1300 |
| 2025-01-13 | 28.88 | $28.54 | 2200 |
| 2025-01-10 | 28.95 | $28.29 | 2015 |
| 2025-01-08 | 29.04 | $28.66 | 1400 |
| 2025-01-07 | 29.11 | $28.71 | 1315 |
| 2025-01-06 | 29.19 | $28.78 | 2009 |
| 2025-01-03 | 29.27 | $28.74 | 2707 |
| 2025-01-02 | 29.35 | $28.53 | 1800 |
| 2024-12-31 | 29.45 | $28.58 | 3000 |
| 2024-12-30 | 29.55 | $28.45 | 3600 |
| 2024-12-27 | 29.66 | $28.86 | 1805 |
| 2024-12-26 | 29.74 | $29.13 | 1224 |
| 2024-12-24 | 29.82 | $29.00 | 1404 |
| 2024-12-23 | 29.91 | $28.83 | 1621 |
| 2024-12-20 | 29.98 | $28.74 | 2230 |
| 2024-12-19 | 30.04 | $28.41 | 1609 |
| 2024-12-18 | 30.10 | $28.48 | 1100 |
| 2024-12-17 | 30.14 | $29.41 | 2400 |
| 2024-12-16 | 30.14 | $29.69 | 1700 |
| 2024-12-13 | 30.12 | $29.80 | 1322 |
| 2024-12-12 | 30.11 | $29.92 | 2834 |
| 2024-12-11 | 30.09 | $30.08 | 1501 |
| 2024-12-10 | 30.08 | $29.93 | 1702 |
| 2024-12-09 | 30.08 | $30.18 | 1510 |
| 2024-12-06 | 30.06 | $30.33 | 1105 |
| 2024-12-05 | 30.03 | $30.23 | 1246 |
| 2024-12-04 | 30.00 | $30.44 | 1401 |
| 2024-12-03 | 29.91 | $30.46 | 1141 |
| 2024-12-02 | 29.80 | $30.61 | 1300 |
| 2024-11-29 | 29.68 | $30.62 | 1200 |
| 2024-11-27 | 29.56 | $30.60 | 1400 |
| 2024-11-26 | 29.46 | $30.60 | 1215 |
| 2024-11-25 | 29.35 | $30.78 | 1601 |
| 2024-11-22 | 29.24 | $30.32 | 2402 |
| 2024-11-21 | 29.14 | $29.94 | 1300 |
| 2024-11-20 | 29.06 | $29.50 | 1800 |
| 2024-11-19 | 29.00 | $29.33 | 1037 |
| 2024-11-18 | 28.95 | $29.42 | 1400 |
| 2024-11-15 | 28.91 | $29.31 | 701 |
| 2024-11-14 | 28.88 | $29.50 | 1220 |
| 2024-11-13 | 28.85 | $29.65 | 1605 |
| 2024-11-12 | 28.80 | $29.75 | 1803 |
| 2024-11-11 | 28.74 | $30.03 | 1706 |
| 2024-11-08 | 28.67 | $29.74 | 1102 |
| 2024-11-07 | 28.61 | $29.72 | 1224 |
| 2024-11-06 | 28.53 | $29.69 | 1826 |
| 2024-11-05 | 28.45 | $28.66 | 1912 |
| 2024-11-04 | 28.42 | $28.29 | 2034 |
| 2024-11-01 | 28.40 | $28.23 | 1404 |
| 2024-10-31 | 28.41 | $28.21 | 1306 |
| 2024-10-30 | 28.39 | $28.46 | 1808 |
| 2024-10-29 | 28.37 | $28.42 | 1903 |
| 2024-10-28 | 28.35 | $28.57 | 1410 |
| 2024-10-25 | 28.34 | $28.31 | 1900 |
| 2024-10-24 | 28.35 | $28.38 | 2205 |
| 2024-10-23 | 28.34 | $28.33 | 1600 |
| 2024-10-22 | 28.33 | $28.40 | 1230 |
| 2024-10-21 | 28.32 | $28.51 | 1249 |
| 2024-10-18 | 28.31 | $28.79 | 1700 |
| 2024-10-17 | 28.28 | $28.77 | 1120 |
| 2024-10-16 | 28.27 | $28.80 | 1514 |
| 2024-10-15 | 28.23 | $28.49 | 2600 |
| 2024-10-14 | 28.20 | $28.66 | 2300 |
| 2024-10-11 | 28.16 | $28.45 | 1700 |
| 2024-10-10 | 28.12 | $28.10 | 1702 |
| 2024-10-09 | 28.07 | $28.22 | 2200 |
| 2024-10-08 | 28.01 | $28.01 | 2324 |
| 2024-10-07 | 27.96 | $27.97 | 1200 |
| 2024-10-04 | 27.92 | $28.26 | 2800 |
| 2024-10-03 | 27.85 | $27.87 | 1800 |
| 2024-10-02 | 27.83 | $28.03 | 2403 |
| 2024-10-01 | 27.80 | $28.13 | 1300 |
| 2024-09-30 | 27.71 | $28.38 | 3208 |
| 2024-09-27 | 27.70 | $28.38 | 2909 |
| 2024-09-26 | 27.67 | $28.32 | 3139 |
| 2024-09-25 | 27.64 | $27.99 | 2522 |
| 2024-09-24 | 27.64 | $28.28 | 1743 |
| 2024-09-23 | 27.62 | $28.34 | 1723 |
| 2024-09-20 | 27.60 | $28.22 | 2800 |
| 2024-09-19 | 27.55 | $28.40 | 1100 |
| 2024-09-18 | 27.51 | $28.00 | 2138 |
| 2024-09-17 | 27.47 | $27.94 | 4104 |
| 2024-09-16 | 27.44 | $27.85 | 2700 |
| 2024-09-13 | 27.41 | $27.65 | 2301 |
| 2024-09-12 | 27.39 | $27.21 | 3810 |
| 2024-09-11 | 27.36 | $27.02 | 2100 |
| 2024-09-10 | 27.35 | $26.97 | 1300 |
| 2024-09-09 | 27.31 | $27.09 | 1700 |
| 2024-09-06 | 27.28 | $26.95 | 1635 |
| 2024-09-05 | 27.26 | $27.36 | 1406 |
| 2024-09-04 | 27.19 | $27.53 | 1638 |
| 2024-09-03 | 27.13 | $26.32 | 1441 |
| 2024-08-30 | 27.11 | $28.08 | 2500 |
| 2024-08-29 | 27.03 | $27.88 | 3905 |
| 2024-08-28 | 27.00 | $27.77 | 1400 |
| 2024-08-27 | 27.00 | $27.85 | 2730 |
| 2024-08-26 | 26.99 | $27.89 | 1000 |
| 2024-08-23 | 26.97 | $27.92 | 1328 |
| 2024-08-22 | 26.94 | $27.36 | 1104 |
| 2024-08-21 | 26.93 | $27.49 | 2600 |
| 2024-08-20 | 26.89 | $27.25 | 8300 |
| 2024-08-19 | 26.89 | $27.44 | 1405 |
| 2024-08-16 | 26.87 | $27.25 | 2124 |
| 2024-08-15 | 26.85 | $27.14 | 2401 |
| 2024-08-14 | 26.85 | $26.72 | 1800 |
| 2024-08-13 | 26.88 | $26.65 | 2400 |
| 2024-08-12 | 26.93 | $26.31 | 1500 |
| 2024-08-09 | 26.96 | $26.53 | 6722 |
| 2024-08-08 | 26.97 | $26.51 | 3433 |
| 2024-08-07 | 26.97 | $25.99 | 3209 |
| 2024-08-06 | 26.97 | $26.20 | 2700 |
| 2024-08-05 | 26.94 | $25.90 | 1318 |
| 2024-08-02 | 26.93 | $26.56 | 2500 |
| 2024-08-01 | 26.89 | $27.32 | 4521 |
| 2024-07-31 | 26.82 | $27.74 | 2200 |
| 2024-07-30 | 26.73 | $27.65 | 2400 |
| 2024-07-29 | 26.64 | $27.43 | 1326 |
| 2024-07-26 | 26.56 | $27.42 | 5715 |
| 2024-07-25 | 26.49 | $27.03 | 1500 |
| 2024-07-24 | 26.43 | $26.79 | 1400 |
| 2024-07-23 | 26.39 | $27.12 | 1600 |
| 2024-07-22 | 26.35 | $27.16 | 2243 |
| 2024-07-19 | 26.29 | $26.89 | 1800 |
| 2024-07-18 | 26.26 | $27.09 | 1900 |
| 2024-07-17 | 26.21 | $27.40 | 1300 |
| 2024-07-16 | 26.14 | $27.56 | 2300 |
| 2024-07-15 | 26.05 | $26.91 | 1200 |
| 2024-07-12 | 26.01 | $26.73 | 2200 |
| 2024-07-11 | 25.99 | $26.45 | 1702 |
| 2024-07-10 | 25.97 | $25.96 | 1300 |
| 2024-07-09 | 25.99 | $25.72 | 1500 |
| 2024-07-08 | 26.01 | $25.75 | 1202 |
| 2024-07-05 | 26.04 | $25.74 | 1701 |
| 2024-07-03 | 26.07 | $25.91 | 3200 |
| 2024-07-02 | 26.09 | $25.89 | 3600 |
| 2024-07-01 | 26.11 | $25.78 | 2506 |
| 2024-06-28 | 26.15 | $25.99 | 2803 |
| 2024-06-27 | 26.16 | $25.86 | 2500 |
| 2024-06-26 | 26.17 | $25.94 | 2507 |
| 2024-06-25 | 26.19 | $26.04 | 3600 |
| 2024-06-24 | 26.22 | $26.23 | 3717 |
| 2024-06-21 | 26.22 | $26.05 | 6500 |
| 2024-06-20 | 26.25 | $26.15 | 27313 |
| 2024-06-18 | 26.28 | $26.04 | 1443 |
| 2024-06-17 | 26.32 | $26.04 | 21957 |
| 2024-06-14 | 26.36 | $25.84 | 3935 |
| 2024-06-13 | 26.41 | $26.15 | 1200 |
| 2024-06-12 | 26.45 | $26.31 | 1500 |
| 2024-06-11 | 26.48 | $26.05 | 2022 |
| 2024-06-10 | 26.50 | $26.25 | 3100 |
| 2024-06-07 | 26.51 | $26.21 | 1725 |
| 2024-06-06 | 26.53 | $26.30 | 2209 |
| 2024-06-05 | 26.53 | $26.40 | 4500 |
| 2024-06-04 | 26.53 | $26.21 | 1800 |
| 2024-06-03 | 26.54 | $26.42 | 1200 |
| 2024-05-31 | 26.52 | $26.56 | 2200 |
| 2024-05-30 | 26.49 | $26.23 | 1500 |
| 2024-05-29 | 26.45 | $26.02 | 3318 |
| 2024-05-28 | 26.43 | $26.36 | 2018 |
| 2024-05-24 | 26.42 | $26.54 | 1700 |
| 2024-05-23 | 26.39 | $26.27 | 2103 |
| 2024-05-22 | 26.37 | $26.70 | 2900 |
| 2024-05-21 | 26.34 | $26.79 | 2200 |
| 2024-05-20 | 26.30 | $26.81 | 2821 |
| 2024-05-17 | 26.24 | $26.86 | 3018 |
| 2024-05-16 | 26.18 | $26.82 | 5200 |
| 2024-05-15 | 26.10 | $26.92 | 2400 |
| 2024-05-14 | 26.02 | $26.78 | 2100 |
| 2024-05-13 | 25.95 | $26.52 | 2305 |
| 2024-05-10 | 25.91 | $26.55 | 2300 |
| 2024-05-09 | 25.87 | $26.57 | 1800 |
| 2024-05-08 | 25.86 | $26.33 | 1700 |
| 2024-05-07 | 25.86 | $26.39 | 2001 |
| 2024-05-06 | 25.89 | $26.31 | 1400 |
| 2024-05-03 | 25.91 | $26.07 | 2002 |
| 2024-05-02 | 25.94 | $25.87 | 3600 |
| 2024-05-01 | 25.97 | $25.49 | 2400 |
| 2024-04-30 | 26.03 | $25.67 | 3200 |
| 2024-04-29 | 26.09 | $26.14 | 1900 |
| 2024-04-26 | 26.13 | $25.96 | 2300 |
| 2024-04-25 | 26.20 | $25.83 | 2205 |
| 2024-04-24 | 26.27 | $26.03 | 1701 |
| 2024-04-23 | 26.30 | $26.01 | 1737 |
| 2024-04-22 | 26.34 | $25.74 | 1700 |
| 2024-04-19 | 26.40 | $25.51 | 1300 |
| 2024-04-18 | 26.47 | $25.38 | 2232 |
| 2024-04-17 | 26.53 | $25.29 | 1515 |
| 2024-04-16 | 26.59 | $25.43 | 1500 |
| 2024-04-15 | 26.62 | $25.61 | 2300 |
| 2024-04-12 | 26.65 | $25.85 | 5900 |
| 2024-04-11 | 26.67 | $26.32 | 2310 |
| 2024-04-10 | 26.67 | $26.30 | 4802 |
| 2024-04-09 | 26.68 | $26.89 | 2600 |
| 2024-04-08 | 26.65 | $26.76 | 1201 |
| 2024-04-05 | 26.62 | $26.65 | 5038 |
| 2024-04-04 | 26.61 | $26.52 | 5117 |
| 2024-04-03 | 26.59 | $26.78 | 1939 |
| 2024-04-02 | 26.54 | $26.70 | 2635 |
| 2024-04-01 | 26.51 | $27.11 | 1800 |
| 2024-03-28 | 26.45 | $27.35 | 1600 |
| 2024-03-27 | 26.37 | $27.17 | 1646 |
| 2024-03-26 | 26.30 | $26.72 | 2036 |
| 2024-03-25 | 26.24 | $26.80 | 3200 |
| 2024-03-22 | 26.18 | $26.77 | 2014 |
| 2024-03-21 | 26.12 | $26.93 | 4400 |
| 2024-03-20 | 26.05 | $26.68 | 2700 |
| 2024-03-19 | 25.99 | $26.37 | 2201 |
| 2024-03-18 | 25.93 | $26.19 | 2902 |
| 2024-03-15 | 25.90 | $26.16 | 2108 |
| 2024-03-14 | 25.87 | $26.14 | 4126 |
| 2024-03-13 | 25.83 | $26.46 | 1900 |
| 2024-03-12 | 25.75 | $26.42 | 3543 |
| 2024-03-11 | 25.70 | $26.31 | 1501 |
| 2024-03-08 | 25.65 | $26.26 | 2100 |
| 2024-03-07 | 25.59 | $26.32 | 11000 |
| 2024-03-06 | 25.52 | $26.06 | 1205 |
| 2024-03-05 | 25.46 | $25.96 | 2900 |
| 2024-03-04 | 25.40 | $26.05 | 1500 |
| 2024-03-01 | 25.36 | $25.88 | 3100 |
| 2024-02-29 | 25.32 | $25.80 | 1100 |
| 2024-02-28 | 25.27 | $25.64 | 3100 |
| 2024-02-27 | 25.25 | $25.65 | 12000 |
| 2024-02-26 | 25.23 | $25.51 | 10449 |
| 2024-02-23 | 25.21 | $25.66 | 1100 |
| 2024-02-22 | 25.18 | $25.53 | 3900 |
| 2024-02-21 | 25.15 | $25.36 | 900 |
| 2024-02-20 | 25.13 | $25.32 | 400 |
| 2024-02-16 | 25.11 | $25.45 | 110 |
| 2024-02-15 | 25.08 | $25.67 | — |
| 2024-02-14 | 25.03 | $25.28 | 100 |
| 2024-02-13 | 24.98 | $24.86 | 46701 |
| 2024-02-12 | 24.97 | $25.50 | 132 |
| 2024-02-09 | 24.94 | $25.16 | 100 |
| 2024-02-08 | 24.93 | $25.07 | 300 |
| 2024-02-07 | 24.93 | $24.95 | 23733 |
| 2024-02-06 | 24.93 | $24.93 | 901 |
| 2024-02-05 | 24.94 | $24.79 | 14105 |
| 2024-02-02 | 24.95 | $25.11 | 6118 |
| 2024-02-01 | 24.93 | $25.11 | 10400 |
| 2024-01-31 | 24.92 | $24.87 | 1413 |
| 2024-01-30 | 24.94 | $25.27 | 400 |
| 2024-01-29 | 24.94 | $25.29 | 100 |
| 2024-01-26 | 24.95 | $25.10 | 100 |
| 2024-01-25 | 24.97 | $25.01 | 1002 |
| 2024-01-24 | 24.99 | $24.87 | 15200 |
| 2024-01-23 | 25.01 | $24.99 | 5316 |
| 2024-01-22 | 25.02 | $25.01 | 3322 |
| 2024-01-19 | 25.01 | $24.77 | 1500 |
| 2024-01-18 | 25.04 | $24.57 | 11700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.08
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.91
Average
28.76
Maximum
34.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.08 | $34.66 | 2007 |
| 2026-07-23 | 34.02 | $34.15 | 1803 |
| 2026-07-22 | 34.01 | $34.38 | 1408 |
| 2026-07-21 | 33.97 | $34.46 | 2825 |
| 2026-07-20 | 33.92 | $34.40 | 1211 |
| 2026-07-17 | 33.87 | $34.55 | 1009 |
| 2026-07-16 | 33.80 | $34.73 | 1514 |
| 2026-07-15 | 33.70 | $34.25 | 1845 |
| 2026-07-14 | 33.64 | $34.14 | 3500 |
| 2026-07-13 | 33.59 | $34.32 | 1009 |
| 2026-07-10 | 33.51 | $34.16 | 1219 |
| 2026-07-09 | 33.44 | $34.04 | 3000 |
| 2026-07-08 | 33.38 | $33.72 | 3222 |
| 2026-07-07 | 33.35 | $34.19 | 1600 |
| 2026-07-06 | 33.26 | $34.10 | 2000 |
| 2026-07-02 | 33.17 | $34.10 | 2017 |
| 2026-07-01 | 33.07 | $33.81 | 2641 |
| 2026-06-30 | 32.99 | $33.53 | 1200 |
| 2026-06-29 | 32.93 | $33.60 | 1500 |
| 2026-06-26 | 32.86 | $33.69 | 2700 |
| 2026-06-25 | 32.78 | $33.29 | 1200 |
| 2026-06-24 | 32.72 | $33.20 | 1500 |
| 2026-06-23 | 32.67 | $32.95 | 2200 |
| 2026-06-22 | 32.64 | $32.82 | 1131 |
| 2026-06-18 | 32.63 | $32.78 | 2300 |
| 2026-06-17 | 32.61 | $32.72 | 1206 |
| 2026-06-16 | 32.60 | $33.22 | 2407 |
| 2026-06-15 | 32.53 | $33.18 | 2812 |
| 2026-06-12 | 32.46 | $33.25 | 2239 |
| 2026-06-11 | 32.38 | $32.91 | 1700 |
| 2026-06-10 | 32.33 | $32.51 | 2000 |
| 2026-06-09 | 32.31 | $32.89 | 3113 |
| 2026-06-08 | 32.25 | $32.57 | 2514 |
| 2026-06-05 | 32.21 | $32.61 | 1464 |
| 2026-06-04 | 32.17 | $32.87 | 1111 |
| 2026-06-03 | 32.10 | $32.50 | 1300 |
| 2026-06-02 | 32.05 | $32.65 | 1127 |
| 2026-06-01 | 31.99 | $32.58 | 1228 |
| 2026-05-29 | 31.93 | $32.38 | 2506 |
| 2026-05-28 | 31.88 | $32.30 | 2400 |
| 2026-05-27 | 31.84 | $32.25 | 1200 |
| 2026-05-26 | 31.79 | $32.25 | 2018 |
| 2026-05-22 | 31.74 | $32.18 | 1100 |
| 2026-05-21 | 31.70 | $31.91 | 2000 |
| 2026-05-20 | 31.68 | $31.87 | 1005 |
| 2026-05-19 | 31.66 | $31.47 | 2612 |
| 2026-05-18 | 31.68 | $31.70 | 2204 |
| 2026-05-15 | 31.67 | $31.46 | 6000 |
| 2026-05-14 | 31.70 | $31.78 | 2200 |
| 2026-05-13 | 31.69 | $31.70 | 2100 |
| 2026-05-12 | 31.69 | $31.86 | 3948 |
| 2026-05-11 | 31.67 | $31.80 | 1310 |
| 2026-05-08 | 31.65 | $32.06 | 2010 |
| 2026-05-07 | 31.61 | $31.99 | 2122 |
| 2026-05-06 | 31.57 | $32.11 | 1140 |
| 2026-05-05 | 31.51 | $31.92 | 2400 |
| 2026-05-04 | 31.47 | $31.77 | 2027 |
| 2026-05-01 | 31.44 | $31.98 | 1135 |
| 2026-04-30 | 31.38 | $32.09 | 709 |
| 2026-04-29 | 31.31 | $31.74 | 1102 |
| 2026-04-28 | 31.26 | $31.77 | 1249 |
| 2026-04-27 | 31.21 | $31.80 | 2803 |
| 2026-04-24 | 31.15 | $31.74 | 2300 |
| 2026-04-23 | 31.08 | $31.80 | 1744 |
| 2026-04-22 | 31.01 | $31.88 | 3900 |
| 2026-04-21 | 30.92 | $31.96 | 604 |
| 2026-04-20 | 30.81 | $32.07 | 234 |
| 2026-04-17 | 30.67 | $31.90 | 2240 |
| 2026-04-16 | 30.55 | $31.38 | 1109 |
| 2026-04-15 | 30.46 | $31.29 | 2400 |
| 2026-04-14 | 30.37 | $31.22 | 1943 |
| 2026-04-13 | 30.28 | $31.08 | 7100 |
| 2026-04-10 | 30.20 | $30.68 | 2238 |
| 2026-04-09 | 30.15 | $30.92 | 2234 |
| 2026-04-08 | 30.06 | $30.86 | 3600 |
| 2026-04-07 | 29.98 | $30.15 | 2300 |
| 2026-04-06 | 29.96 | $30.15 | 6800 |
| 2026-04-02 | 29.94 | $29.98 | 4113 |
| 2026-04-01 | 29.94 | $29.92 | 1801 |
| 2026-03-31 | 29.94 | $29.82 | 1722 |
| 2026-03-30 | 29.95 | $29.23 | 1800 |
| 2026-03-27 | 30.03 | $29.30 | 2200 |
| 2026-03-26 | 30.11 | $29.80 | 2700 |
| 2026-03-25 | 30.14 | $29.94 | 3692 |
| 2026-03-24 | 30.16 | $29.75 | 2313 |
| 2026-03-23 | 30.20 | $29.64 | 3715 |
| 2026-03-20 | 30.26 | $29.21 | 1300 |
| 2026-03-19 | 30.37 | $29.57 | 2136 |
| 2026-03-18 | 30.46 | $29.57 | 1200 |
| 2026-03-17 | 30.55 | $29.94 | 1521 |
| 2026-03-16 | 30.62 | $29.69 | 3800 |
| 2026-03-13 | 30.71 | $29.54 | 2327 |
| 2026-03-12 | 30.84 | $29.57 | 3100 |
| 2026-03-11 | 30.97 | $30.06 | 3520 |
| 2026-03-10 | 31.07 | $30.10 | 3805 |
| 2026-03-09 | 31.17 | $30.45 | 3734 |
| 2026-03-06 | 31.24 | $30.48 | 2723 |
| 2026-03-05 | 31.32 | $30.88 | 3537 |
| 2026-03-04 | 31.37 | $31.13 | 2657 |
| 2026-03-03 | 31.40 | $31.06 | 3713 |
| 2026-03-02 | 31.43 | $31.43 | 3247 |
| 2026-02-27 | 31.43 | $31.48 | 4316 |
| 2026-02-26 | 31.43 | $31.74 | 3524 |
| 2026-02-25 | 31.39 | $31.42 | 3313 |
| 2026-02-24 | 31.39 | $31.38 | 3624 |
| 2026-02-23 | 31.39 | $31.16 | 2306 |
| 2026-02-20 | 31.42 | $31.73 | 3100 |
| 2026-02-19 | 31.38 | $31.65 | 5000 |
| 2026-02-18 | 31.36 | $31.77 | 4829 |
| 2026-02-17 | 31.31 | $31.37 | 3938 |
| 2026-02-13 | 31.31 | $31.35 | 2800 |
| 2026-02-12 | 31.30 | $31.11 | 6907 |
| 2026-02-11 | 31.32 | $31.62 | 4502 |
| 2026-02-10 | 31.29 | $31.72 | 3600 |
| 2026-02-09 | 31.24 | $31.68 | 1404 |
| 2026-02-06 | 31.20 | $31.86 | 5039 |
| 2026-02-05 | 31.13 | $31.22 | 2536 |
| 2026-02-04 | 31.12 | $31.50 | 8046 |
| 2026-02-03 | 31.08 | $30.98 | 3000 |
| 2026-02-02 | 31.09 | $31.13 | 1342 |
| 2026-01-30 | 31.09 | $30.97 | 2100 |
| 2026-01-29 | 31.10 | $31.08 | 2941 |
| 2026-01-28 | 31.10 | $30.93 | 1005 |
| 2026-01-27 | 31.12 | $31.04 | 5421 |
| 2026-01-26 | 31.13 | $31.32 | 3100 |
| 2026-01-23 | 31.11 | $31.25 | 3700 |
| 2026-01-22 | 31.09 | $31.49 | 5000 |
| 2026-01-21 | 31.05 | $31.33 | 2345 |
| 2026-01-20 | 31.02 | $30.80 | 3700 |
| 2026-01-16 | 31.04 | $31.32 | 3200 |
| 2026-01-15 | 31.01 | $31.56 | 3400 |
| 2026-01-14 | 30.95 | $31.37 | 2800 |
| 2026-01-13 | 30.91 | $31.26 | 3200 |
| 2026-01-12 | 30.87 | $31.33 | 2242 |
| 2026-01-09 | 30.83 | $31.48 | 3000 |
| 2026-01-08 | 30.76 | $31.40 | 3000 |
| 2026-01-07 | 30.69 | $31.04 | 3200 |
| 2026-01-06 | 30.65 | $31.35 | 2514 |
| 2026-01-05 | 30.58 | $31.08 | 3900 |
| 2026-01-02 | 30.53 | $30.62 | 3300 |
| 2025-12-31 | 30.52 | $30.42 | 3235 |
| 2025-12-30 | 30.53 | $30.68 | 3336 |
| 2025-12-29 | 30.51 | $30.69 | 5608 |
| 2025-12-26 | 30.49 | $30.81 | 3615 |
| 2025-12-24 | 30.46 | $30.78 | 2200 |
| 2025-12-23 | 30.42 | $30.65 | 2600 |
| 2025-12-22 | 30.40 | $30.91 | 2004 |
| 2025-12-19 | 30.34 | $30.69 | 2037 |
| 2025-12-18 | 30.31 | $30.60 | 3206 |
| 2025-12-17 | 30.28 | $30.60 | 1009 |
| 2025-12-16 | 30.24 | $30.64 | 2900 |
| 2025-12-15 | 30.20 | $30.91 | 4200 |
| 2025-12-12 | 30.13 | $30.89 | 3405 |
| 2025-12-11 | 30.05 | $31.08 | 3611 |
| 2025-12-10 | 29.94 | $30.73 | 4500 |
| 2025-12-09 | 29.85 | $30.13 | 2231 |
| 2025-12-08 | 29.83 | $30.17 | 2916 |
| 2025-12-05 | 29.79 | $30.38 | 3004 |
| 2025-12-04 | 29.73 | $30.32 | 2107 |
| 2025-12-03 | 29.66 | $30.31 | 3400 |
| 2025-12-02 | 29.60 | $30.03 | 2104 |
| 2025-12-01 | 29.55 | $30.07 | 2332 |
| 2025-11-28 | 29.50 | $30.18 | 2504 |
| 2025-11-26 | 29.42 | $30.07 | 2408 |
| 2025-11-25 | 29.36 | $29.87 | 3120 |
| 2025-11-24 | 29.30 | $29.36 | 3516 |
| 2025-11-21 | 29.30 | $29.15 | 5004 |
| 2025-11-20 | 29.31 | $28.47 | 2200 |
| 2025-11-19 | 29.40 | $28.81 | 3533 |
| 2025-11-18 | 29.46 | $28.94 | 2308 |
| 2025-11-17 | 29.52 | $28.82 | 2900 |
| 2025-11-14 | 29.59 | $29.36 | 1200 |
| 2025-11-13 | 29.62 | $29.50 | 4200 |
| 2025-11-12 | 29.63 | $29.77 | 3105 |
| 2025-11-11 | 29.61 | $29.65 | 2105 |
| 2025-11-10 | 29.61 | $29.45 | 3404 |
| 2025-11-07 | 29.63 | $29.40 | 4022 |
| 2025-11-06 | 29.65 | $29.07 | 3911 |
| 2025-11-05 | 29.71 | $29.28 | 2932 |
| 2025-11-04 | 29.76 | $29.09 | 2800 |
| 2025-11-03 | 29.83 | $29.24 | 3600 |
| 2025-10-31 | 29.89 | $29.36 | 3400 |
| 2025-10-30 | 29.94 | $29.25 | 2800 |
| 2025-10-29 | 30.02 | $29.43 | 2809 |
| 2025-10-28 | 30.08 | $30.00 | 3106 |
| 2025-10-27 | 30.09 | $30.33 | 2800 |
| 2025-10-24 | 30.06 | $30.28 | 2718 |
| 2025-10-23 | 30.04 | $30.23 | 1446 |
| 2025-10-22 | 30.02 | $30.08 | 3351 |
| 2025-10-21 | 30.01 | $30.25 | 3119 |
| 2025-10-20 | 29.99 | $30.04 | 2708 |
| 2025-10-17 | 29.98 | $29.68 | 2000 |
| 2025-10-16 | 30.01 | $29.54 | 1923 |
| 2025-10-15 | 30.06 | $29.95 | 1700 |
| 2025-10-14 | 30.08 | $29.97 | 3303 |
| 2025-10-13 | 30.09 | $29.61 | 2200 |
| 2025-10-10 | 30.14 | $29.26 | 1647 |
| 2025-10-09 | 30.23 | $30.05 | 3800 |
| 2025-10-08 | 30.25 | $30.33 | 3700 |
| 2025-10-07 | 30.24 | $30.29 | 2627 |
| 2025-10-06 | 30.24 | $30.46 | 2105 |
| 2025-10-03 | 30.21 | $30.51 | 4928 |
| 2025-10-02 | 30.18 | $30.31 | 2500 |
| 2025-10-01 | 30.17 | $30.22 | 2011 |
| 2025-09-30 | 30.16 | $30.12 | 2719 |
| 2025-09-29 | 30.17 | $30.10 | 3400 |
| 2025-09-26 | 30.17 | $30.19 | 3400 |
| 2025-09-25 | 30.17 | $29.87 | 3001 |
| 2025-09-24 | 30.20 | $30.19 | 4000 |
| 2025-09-23 | 30.20 | $30.17 | 2219 |
| 2025-09-22 | 30.21 | $30.18 | 3200 |
| 2025-09-19 | 30.21 | $30.21 | 5100 |
| 2025-09-18 | 30.21 | $30.40 | 3300 |
| 2025-09-17 | 30.19 | $30.14 | 5215 |
| 2025-09-16 | 30.19 | $30.11 | 3835 |
| 2025-09-15 | 30.20 | $30.20 | 3908 |
| 2025-09-12 | 30.20 | $30.43 | 2100 |
| 2025-09-11 | 30.18 | $30.72 | 3122 |
| 2025-09-10 | 30.12 | $30.20 | 4924 |
| 2025-09-09 | 30.11 | $30.34 | 3046 |
| 2025-09-08 | 30.09 | $30.47 | 4700 |
| 2025-09-05 | 30.05 | $30.54 | 2201 |
| 2025-09-04 | 30.00 | $30.54 | 3800 |
| 2025-09-03 | 29.94 | $30.31 | 2500 |
| 2025-09-02 | 29.90 | $30.37 | 2441 |
| 2025-08-29 | 29.85 | $30.51 | 2900 |
| 2025-08-28 | 29.79 | $30.47 | 2011 |
| 2025-08-27 | 29.71 | $30.52 | 3308 |
| 2025-08-26 | 29.63 | $30.36 | 3221 |
| 2025-08-25 | 29.55 | $30.36 | 2547 |
| 2025-08-22 | 29.47 | $30.53 | 5722 |
| 2025-08-21 | 29.35 | $29.71 | 2600 |
| 2025-08-20 | 29.32 | $29.78 | 2401 |
| 2025-08-19 | 29.27 | $29.82 | 4100 |
| 2025-08-18 | 29.21 | $29.70 | 2600 |
| 2025-08-15 | 29.16 | $29.66 | 3103 |
| 2025-08-14 | 29.11 | $29.77 | 5700 |
| 2025-08-13 | 29.04 | $29.94 | 5012 |
| 2025-08-12 | 28.94 | $29.37 | 8105 |
| 2025-08-11 | 28.90 | $28.74 | 3200 |
| 2025-08-08 | 28.91 | $28.83 | 4303 |
| 2025-08-07 | 28.92 | $28.68 | 2100 |
| 2025-08-06 | 28.95 | $28.74 | 6700 |
| 2025-08-05 | 28.97 | $28.82 | 4500 |
| 2025-08-04 | 28.98 | $28.77 | 2439 |
| 2025-08-01 | 29.01 | $28.43 | 4800 |
| 2025-07-31 | 29.07 | $28.82 | 4041 |
| 2025-07-30 | 29.09 | $29.06 | 3319 |
| 2025-07-29 | 29.10 | $29.26 | 4000 |
| 2025-07-28 | 29.08 | $29.34 | 4000 |
| 2025-07-25 | 29.05 | $29.48 | 4600 |
| 2025-07-24 | 29.01 | $29.27 | 2002 |
| 2025-07-23 | 28.98 | $29.60 | 4300 |
| 2025-07-22 | 28.91 | $29.30 | 2712 |
| 2025-07-21 | 28.87 | $28.85 | 3900 |
| 2025-07-18 | 28.88 | $29.00 | 2600 |
| 2025-07-17 | 28.86 | $29.08 | 1606 |
| 2025-07-16 | 28.84 | $28.83 | 3000 |
| 2025-07-15 | 28.84 | $28.68 | 2118 |
| 2025-07-14 | 28.86 | $29.24 | 1844 |
| 2025-07-11 | 28.82 | $29.17 | 3708 |
| 2025-07-10 | 28.78 | $29.44 | 2506 |
| 2025-07-09 | 28.71 | $29.23 | 2601 |
| 2025-07-08 | 28.65 | $29.17 | 1900 |
| 2025-07-07 | 28.60 | $29.04 | 3200 |
| 2025-07-03 | 28.55 | $29.34 | 3700 |
| 2025-07-02 | 28.47 | $29.21 | 3300 |
| 2025-07-01 | 28.39 | $29.20 | 5546 |
| 2025-06-30 | 28.31 | $28.76 | 3409 |
| 2025-06-27 | 28.26 | $28.66 | 3205 |
| 2025-06-26 | 28.22 | $28.70 | 4429 |
| 2025-06-25 | 28.17 | $28.39 | 3600 |
| 2025-06-24 | 28.15 | $28.63 | 6100 |
| 2025-06-23 | 28.09 | $28.34 | 5308 |
| 2025-06-20 | 28.07 | $28.15 | 2900 |
| 2025-06-18 | 28.06 | $28.10 | 4800 |
| 2025-06-17 | 28.06 | $28.01 | 2813 |
| 2025-06-16 | 28.06 | $28.26 | 11225 |
| 2025-06-13 | 28.04 | $27.95 | 2224 |
| 2025-06-12 | 28.05 | $28.36 | 3230 |
| 2025-06-11 | 28.02 | $28.36 | 4100 |
| 2025-06-10 | 27.98 | $28.43 | 5000 |
| 2025-06-09 | 27.93 | $28.32 | 6329 |
| 2025-06-06 | 27.89 | $28.30 | 4007 |
| 2025-06-05 | 27.85 | $27.97 | 4504 |
| 2025-06-04 | 27.84 | $28.05 | 4228 |
| 2025-06-03 | 27.81 | $28.19 | 4122 |
| 2025-06-02 | 27.77 | $27.88 | 4000 |
| 2025-05-30 | 27.76 | $27.96 | 3300 |
| 2025-05-29 | 27.74 | $27.97 | 3500 |
| 2025-05-28 | 27.72 | $27.87 | 3201 |
| 2025-05-27 | 27.70 | $28.16 | 3702 |
| 2025-05-23 | 27.65 | $27.63 | 5300 |
| 2025-05-22 | 27.66 | $27.72 | 6100 |
| 2025-05-21 | 27.65 | $27.83 | 6407 |
| 2025-05-20 | 27.63 | $28.52 | 2400 |
| 2025-05-19 | 27.54 | $28.59 | 5633 |
| 2025-05-16 | 27.43 | $28.66 | 4000 |
| 2025-05-15 | 27.30 | $28.37 | 4900 |
| 2025-05-14 | 27.18 | $28.25 | 5008 |
| 2025-05-13 | 27.07 | $28.47 | 3610 |
| 2025-05-12 | 26.93 | $28.36 | 3541 |
| 2025-05-09 | 26.77 | $27.50 | 4800 |
| 2025-05-08 | 26.70 | $27.49 | 3602 |
| 2025-05-07 | 26.61 | $27.08 | 4300 |
| 2025-05-06 | 26.57 | $26.93 | 3100 |
| 2025-05-05 | 26.53 | $27.10 | 4907 |
| 2025-05-02 | 26.47 | $27.16 | 5100 |
| 2025-05-01 | 26.39 | $26.64 | 6000 |
| 2025-04-30 | 26.37 | $26.66 | 6318 |
| 2025-04-29 | 26.34 | $26.75 | 4805 |
| 2025-04-28 | 26.29 | $26.59 | 5100 |
| 2025-04-25 | 26.26 | $26.46 | 5510 |
| 2025-04-24 | 26.24 | $26.59 | 6031 |
| 2025-04-23 | 26.20 | $26.18 | 3500 |
| 2025-04-22 | 26.21 | $25.88 | 5600 |
| 2025-04-21 | 26.24 | $25.15 | 4900 |
| 2025-04-17 | 26.36 | $25.67 | 8700 |
| 2025-04-16 | 26.43 | $25.52 | 3815 |
| 2025-04-15 | 26.52 | $25.76 | 3949 |
| 2025-04-14 | 26.61 | $25.93 | 6725 |
| 2025-04-11 | 26.68 | $25.59 | 10018 |
| 2025-04-10 | 26.79 | $25.25 | 6600 |
| 2025-04-09 | 26.95 | $26.31 | 10607 |
| 2025-04-08 | 27.02 | $24.29 | 7628 |
| 2025-04-07 | 27.31 | $24.70 | 12038 |
| 2025-04-04 | 27.58 | $25.07 | 5100 |
| 2025-04-03 | 27.85 | $26.43 | 8900 |
| 2025-04-02 | 28.00 | $28.05 | 5429 |
| 2025-04-01 | 27.99 | $27.69 | 3908 |
| 2025-03-31 | 28.02 | $27.67 | 3406 |
| 2025-03-28 | 28.06 | $27.52 | 3700 |
| 2025-03-27 | 28.12 | $28.04 | 2406 |
| 2025-03-26 | 28.12 | $28.22 | 3503 |
| 2025-03-25 | 28.11 | $28.23 | 3214 |
| 2025-03-24 | 28.10 | $28.34 | 3502 |
| 2025-03-21 | 28.08 | $27.76 | 4000 |
| 2025-03-20 | 28.11 | $27.93 | 2729 |
| 2025-03-19 | 28.13 | $28.03 | 3600 |
| 2025-03-18 | 28.14 | $27.77 | 3700 |
| 2025-03-17 | 28.18 | $27.89 | 3110 |
| 2025-03-14 | 28.21 | $27.50 | 3048 |
| 2025-03-13 | 28.28 | $26.87 | 3826 |
| 2025-03-12 | 28.43 | $27.22 | 2208 |
| 2025-03-11 | 28.56 | $27.36 | 4000 |
| 2025-03-10 | 28.68 | $27.68 | 3147 |
| 2025-03-07 | 28.79 | $28.21 | 3800 |
| 2025-03-06 | 28.85 | $27.97 | 3100 |
| 2025-03-05 | 28.94 | $28.22 | 3522 |
| 2025-03-04 | 29.02 | $27.93 | 4719 |
| 2025-03-03 | 29.13 | $28.41 | 3500 |
| 2025-02-28 | 29.21 | $28.97 | 2503 |
| 2025-02-27 | 29.23 | $28.67 | 3626 |
| 2025-02-26 | 29.29 | $28.93 | 1505 |
| 2025-02-25 | 29.33 | $29.03 | 3108 |
| 2025-02-24 | 29.36 | $29.00 | 6001 |
| 2025-02-21 | 29.40 | $28.95 | 3900 |
| 2025-02-20 | 29.45 | $29.50 | 2700 |
| 2025-02-19 | 29.44 | $29.61 | 2913 |
| 2025-02-18 | 29.42 | $29.57 | 3006 |
| 2025-02-14 | 29.41 | $29.36 | 1901 |
| 2025-02-13 | 29.41 | $29.28 | 4906 |
| 2025-02-12 | 29.43 | $29.09 | 3307 |
| 2025-02-11 | 29.46 | $29.25 | 2100 |
| 2025-02-10 | 29.49 | $29.42 | 1800 |
| 2025-02-07 | 29.49 | $29.45 | 2516 |
| 2025-02-06 | 29.50 | $29.60 | 1800 |
| 2025-02-05 | 29.49 | $29.68 | 4824 |
| 2025-02-04 | 29.47 | $29.51 | 5400 |
| 2025-02-03 | 29.46 | $29.44 | 5517 |
| 2025-01-31 | 29.46 | $29.67 | 2800 |
| 2025-01-30 | 29.44 | $29.92 | 4100 |
| 2025-01-29 | 29.39 | $29.75 | 3228 |
| 2025-01-28 | 29.35 | $29.79 | 3830 |
| 2025-01-27 | 29.31 | $29.85 | 3709 |
| 2025-01-24 | 29.25 | $29.72 | 2032 |
| 2025-01-23 | 29.20 | $29.75 | 3028 |
| 2025-01-22 | 29.14 | $29.64 | 2200 |
| 2025-01-21 | 29.09 | $29.81 | 3700 |
| 2025-01-17 | 29.01 | $29.49 | 2100 |
| 2025-01-16 | 28.96 | $29.38 | 1931 |
| 2025-01-15 | 28.92 | $29.17 | 1202 |
| 2025-01-14 | 28.89 | $28.85 | 1300 |
| 2025-01-13 | 28.90 | $28.54 | 2200 |
| 2025-01-10 | 28.94 | $28.29 | 2015 |
| 2025-01-08 | 29.00 | $28.66 | 1400 |
| 2025-01-07 | 29.04 | $28.71 | 1315 |
| 2025-01-06 | 29.07 | $28.78 | 2009 |
| 2025-01-03 | 29.11 | $28.74 | 2707 |
| 2025-01-02 | 29.14 | $28.53 | 1800 |
| 2024-12-31 | 29.21 | $28.58 | 3000 |
| 2024-12-30 | 29.28 | $28.45 | 3600 |
| 2024-12-27 | 29.36 | $28.86 | 1805 |
| 2024-12-26 | 29.42 | $29.13 | 1224 |
| 2024-12-24 | 29.45 | $29.00 | 1404 |
| 2024-12-23 | 29.49 | $28.83 | 1621 |
| 2024-12-20 | 29.56 | $28.74 | 2230 |
| 2024-12-19 | 29.65 | $28.41 | 1609 |
| 2024-12-18 | 29.78 | $28.48 | 1100 |
| 2024-12-17 | 29.92 | $29.41 | 2400 |
| 2024-12-16 | 29.97 | $29.69 | 1700 |
| 2024-12-13 | 30.00 | $29.80 | 1322 |
| 2024-12-12 | 30.02 | $29.92 | 2834 |
| 2024-12-11 | 30.03 | $30.08 | 1501 |
| 2024-12-10 | 30.02 | $29.93 | 1702 |
| 2024-12-09 | 30.03 | $30.18 | 1510 |
| 2024-12-06 | 30.02 | $30.33 | 1105 |
| 2024-12-05 | 29.98 | $30.23 | 1246 |
| 2024-12-04 | 29.96 | $30.44 | 1401 |
| 2024-12-03 | 29.91 | $30.46 | 1141 |
| 2024-12-02 | 29.85 | $30.61 | 1300 |
| 2024-11-29 | 29.77 | $30.62 | 1200 |
| 2024-11-27 | 29.68 | $30.60 | 1400 |
| 2024-11-26 | 29.58 | $30.60 | 1215 |
| 2024-11-25 | 29.48 | $30.78 | 1601 |
| 2024-11-22 | 29.34 | $30.32 | 2402 |
| 2024-11-21 | 29.24 | $29.94 | 1300 |
| 2024-11-20 | 29.16 | $29.50 | 1800 |
| 2024-11-19 | 29.13 | $29.33 | 1037 |
| 2024-11-18 | 29.11 | $29.42 | 1400 |
| 2024-11-15 | 29.07 | $29.31 | 701 |
| 2024-11-14 | 29.05 | $29.50 | 1220 |
| 2024-11-13 | 29.00 | $29.65 | 1605 |
| 2024-11-12 | 28.93 | $29.75 | 1803 |
| 2024-11-11 | 28.84 | $30.03 | 1706 |
| 2024-11-08 | 28.72 | $29.74 | 1102 |
| 2024-11-07 | 28.61 | $29.72 | 1224 |
| 2024-11-06 | 28.50 | $29.69 | 1826 |
| 2024-11-05 | 28.37 | $28.66 | 1912 |
| 2024-11-04 | 28.34 | $28.29 | 2034 |
| 2024-11-01 | 28.35 | $28.23 | 1404 |
| 2024-10-31 | 28.36 | $28.21 | 1306 |
| 2024-10-30 | 28.37 | $28.46 | 1808 |
| 2024-10-29 | 28.36 | $28.42 | 1903 |
| 2024-10-28 | 28.36 | $28.57 | 1410 |
| 2024-10-25 | 28.34 | $28.31 | 1900 |
| 2024-10-24 | 28.34 | $28.38 | 2205 |
| 2024-10-23 | 28.33 | $28.33 | 1600 |
| 2024-10-22 | 28.33 | $28.40 | 1230 |
| 2024-10-21 | 28.33 | $28.51 | 1249 |
| 2024-10-18 | 28.31 | $28.79 | 1700 |
| 2024-10-17 | 28.26 | $28.77 | 1120 |
| 2024-10-16 | 28.20 | $28.80 | 1514 |
| 2024-10-15 | 28.14 | $28.49 | 2600 |
| 2024-10-14 | 28.10 | $28.66 | 2300 |
| 2024-10-11 | 28.04 | $28.45 | 1700 |
| 2024-10-10 | 28.00 | $28.10 | 1702 |
| 2024-10-09 | 27.99 | $28.22 | 2200 |
| 2024-10-08 | 27.97 | $28.01 | 2324 |
| 2024-10-07 | 27.96 | $27.97 | 1200 |
| 2024-10-04 | 27.96 | $28.26 | 2800 |
| 2024-10-03 | 27.93 | $27.87 | 1800 |
| 2024-10-02 | 27.94 | $28.03 | 2403 |
| 2024-10-01 | 27.93 | $28.13 | 1300 |
| 2024-09-30 | 27.91 | $28.38 | 3208 |
| 2024-09-27 | 27.86 | $28.38 | 2909 |
| 2024-09-26 | 27.80 | $28.32 | 3139 |
| 2024-09-25 | 27.75 | $27.99 | 2522 |
| 2024-09-24 | 27.72 | $28.28 | 1743 |
| 2024-09-23 | 27.66 | $28.34 | 1723 |
| 2024-09-20 | 27.59 | $28.22 | 2800 |
| 2024-09-19 | 27.52 | $28.40 | 1100 |
| 2024-09-18 | 27.43 | $28.00 | 2138 |
| 2024-09-17 | 27.37 | $27.94 | 4104 |
| 2024-09-16 | 27.31 | $27.85 | 2700 |
| 2024-09-13 | 27.25 | $27.65 | 2301 |
| 2024-09-12 | 27.21 | $27.21 | 3810 |
| 2024-09-11 | 27.21 | $27.02 | 2100 |
| 2024-09-10 | 27.23 | $26.97 | 1300 |
| 2024-09-09 | 27.26 | $27.09 | 1700 |
| 2024-09-06 | 27.28 | $26.95 | 1635 |
| 2024-09-05 | 27.31 | $27.36 | 1406 |
| 2024-09-04 | 27.31 | $27.53 | 1638 |
| 2024-09-03 | 27.29 | $26.32 | 1441 |
| 2024-08-30 | 27.39 | $28.08 | 2500 |
| 2024-08-29 | 27.32 | $27.88 | 3905 |
| 2024-08-28 | 27.26 | $27.77 | 1400 |
| 2024-08-27 | 27.20 | $27.85 | 2730 |
| 2024-08-26 | 27.13 | $27.89 | 1000 |
| 2024-08-23 | 27.05 | $27.92 | 1328 |
| 2024-08-22 | 26.96 | $27.36 | 1104 |
| 2024-08-21 | 26.92 | $27.49 | 2600 |
| 2024-08-20 | 26.86 | $27.25 | 8300 |
| 2024-08-19 | 26.82 | $27.44 | 1405 |
| 2024-08-16 | 26.75 | $27.25 | 2124 |
| 2024-08-15 | 26.70 | $27.14 | 2401 |
| 2024-08-14 | 26.66 | $26.72 | 1800 |
| 2024-08-13 | 26.65 | $26.65 | 2400 |
| 2024-08-12 | 26.65 | $26.31 | 1500 |
| 2024-08-09 | 26.69 | $26.53 | 6722 |
| 2024-08-08 | 26.70 | $26.51 | 3433 |
| 2024-08-07 | 26.72 | $25.99 | 3209 |
| 2024-08-06 | 26.80 | $26.20 | 2700 |
| 2024-08-05 | 26.86 | $25.90 | 1318 |
| 2024-08-02 | 26.96 | $26.56 | 2500 |
| 2024-08-01 | 27.01 | $27.32 | 4521 |
| 2024-07-31 | 26.97 | $27.74 | 2200 |
| 2024-07-30 | 26.89 | $27.65 | 2400 |
| 2024-07-29 | 26.81 | $27.43 | 1326 |
| 2024-07-26 | 26.75 | $27.42 | 5715 |
| 2024-07-25 | 26.68 | $27.03 | 1500 |
| 2024-07-24 | 26.64 | $26.79 | 1400 |
| 2024-07-23 | 26.62 | $27.12 | 1600 |
| 2024-07-22 | 26.57 | $27.16 | 2243 |
| 2024-07-19 | 26.51 | $26.89 | 1800 |
| 2024-07-18 | 26.47 | $27.09 | 1900 |
| 2024-07-17 | 26.40 | $27.40 | 1300 |
| 2024-07-16 | 26.30 | $27.56 | 2300 |
| 2024-07-15 | 26.16 | $26.91 | 1200 |
| 2024-07-12 | 26.09 | $26.73 | 2200 |
| 2024-07-11 | 26.02 | $26.45 | 1702 |
| 2024-07-10 | 25.97 | $25.96 | 1300 |
| 2024-07-09 | 25.97 | $25.72 | 1500 |
| 2024-07-08 | 26.00 | $25.75 | 1202 |
| 2024-07-05 | 26.03 | $25.74 | 1701 |
| 2024-07-03 | 26.06 | $25.91 | 3200 |
| 2024-07-02 | 26.07 | $25.89 | 3600 |
| 2024-07-01 | 26.09 | $25.78 | 2506 |
| 2024-06-28 | 26.12 | $25.99 | 2803 |
| 2024-06-27 | 26.14 | $25.86 | 2500 |
| 2024-06-26 | 26.17 | $25.94 | 2507 |
| 2024-06-25 | 26.19 | $26.04 | 3600 |
| 2024-06-24 | 26.21 | $26.23 | 3717 |
| 2024-06-21 | 26.20 | $26.05 | 6500 |
| 2024-06-20 | 26.22 | $26.15 | 27313 |
| 2024-06-18 | 26.23 | $26.04 | 1443 |
| 2024-06-17 | 26.25 | $26.04 | 21957 |
| 2024-06-14 | 26.27 | $25.84 | 3935 |
| 2024-06-13 | 26.31 | $26.15 | 1200 |
| 2024-06-12 | 26.33 | $26.31 | 1500 |
| 2024-06-11 | 26.33 | $26.05 | 2022 |
| 2024-06-10 | 26.36 | $26.25 | 3100 |
| 2024-06-07 | 26.37 | $26.21 | 1725 |
| 2024-06-06 | 26.39 | $26.30 | 2209 |
| 2024-06-05 | 26.40 | $26.40 | 4500 |
| 2024-06-04 | 26.40 | $26.21 | 1800 |
| 2024-06-03 | 26.42 | $26.42 | 1200 |
| 2024-05-31 | 26.42 | $26.56 | 2200 |
| 2024-05-30 | 26.41 | $26.23 | 1500 |
| 2024-05-29 | 26.43 | $26.02 | 3318 |
| 2024-05-28 | 26.47 | $26.36 | 2018 |
| 2024-05-24 | 26.48 | $26.54 | 1700 |
| 2024-05-23 | 26.47 | $26.27 | 2103 |
| 2024-05-22 | 26.49 | $26.70 | 2900 |
| 2024-05-21 | 26.47 | $26.79 | 2200 |
| 2024-05-20 | 26.44 | $26.81 | 2821 |
| 2024-05-17 | 26.40 | $26.86 | 3018 |
| 2024-05-16 | 26.35 | $26.82 | 5200 |
| 2024-05-15 | 26.30 | $26.92 | 2400 |
| 2024-05-14 | 26.24 | $26.78 | 2100 |
| 2024-05-13 | 26.18 | $26.52 | 2305 |
| 2024-05-10 | 26.15 | $26.55 | 2300 |
| 2024-05-09 | 26.10 | $26.57 | 1800 |
| 2024-05-08 | 26.05 | $26.33 | 1700 |
| 2024-05-07 | 26.02 | $26.39 | 2001 |
| 2024-05-06 | 25.99 | $26.31 | 1400 |
| 2024-05-03 | 25.95 | $26.07 | 2002 |
| 2024-05-02 | 25.94 | $25.87 | 3600 |
| 2024-05-01 | 25.95 | $25.49 | 2400 |
| 2024-04-30 | 26.00 | $25.67 | 3200 |
| 2024-04-29 | 26.03 | $26.14 | 1900 |
| 2024-04-26 | 26.02 | $25.96 | 2300 |
| 2024-04-25 | 26.02 | $25.83 | 2205 |
| 2024-04-24 | 26.04 | $26.03 | 1701 |
| 2024-04-23 | 26.05 | $26.01 | 1737 |
| 2024-04-22 | 26.05 | $25.74 | 1700 |
| 2024-04-19 | 26.08 | $25.51 | 1300 |
| 2024-04-18 | 26.14 | $25.38 | 2232 |
| 2024-04-17 | 26.22 | $25.29 | 1515 |
| 2024-04-16 | 26.32 | $25.43 | 1500 |
| 2024-04-15 | 26.41 | $25.61 | 2300 |
| 2024-04-12 | 26.50 | $25.85 | 5900 |
| 2024-04-11 | 26.57 | $26.32 | 2310 |
| 2024-04-10 | 26.59 | $26.30 | 4802 |
| 2024-04-09 | 26.62 | $26.89 | 2600 |
| 2024-04-08 | 26.60 | $26.76 | 1201 |
| 2024-04-05 | 26.58 | $26.65 | 5038 |
| 2024-04-04 | 26.57 | $26.52 | 5117 |
| 2024-04-03 | 26.58 | $26.78 | 1939 |
| 2024-04-02 | 26.56 | $26.70 | 2635 |
| 2024-04-01 | 26.54 | $27.11 | 1800 |
| 2024-03-28 | 26.48 | $27.35 | 1600 |
| 2024-03-27 | 26.39 | $27.17 | 1646 |
| 2024-03-26 | 26.31 | $26.72 | 2036 |
| 2024-03-25 | 26.27 | $26.80 | 3200 |
| 2024-03-22 | 26.21 | $26.77 | 2014 |
| 2024-03-21 | 26.15 | $26.93 | 4400 |
| 2024-03-20 | 26.07 | $26.68 | 2700 |
| 2024-03-19 | 26.00 | $26.37 | 2201 |
| 2024-03-18 | 25.96 | $26.19 | 2902 |
| 2024-03-15 | 25.94 | $26.16 | 2108 |
| 2024-03-14 | 25.92 | $26.14 | 4126 |
| 2024-03-13 | 25.89 | $26.46 | 1900 |
| 2024-03-12 | 25.83 | $26.42 | 3543 |
| 2024-03-11 | 25.77 | $26.31 | 1501 |
| 2024-03-08 | 25.72 | $26.26 | 2100 |
| 2024-03-07 | 25.66 | $26.32 | 11000 |
| 2024-03-06 | 25.59 | $26.06 | 1205 |
| 2024-03-05 | 25.54 | $25.96 | 2900 |
| 2024-03-04 | 25.50 | $26.05 | 1500 |
| 2024-03-01 | 25.44 | $25.88 | 3100 |
| 2024-02-29 | 25.39 | $25.80 | 1100 |
| 2024-02-28 | 25.35 | $25.64 | 3100 |
| 2024-02-27 | 25.32 | $25.65 | 12000 |
| 2024-02-26 | 25.28 | $25.51 | 10449 |
| 2024-02-23 | 25.26 | $25.66 | 1100 |
| 2024-02-22 | 25.22 | $25.53 | 3900 |
| 2024-02-21 | 25.18 | $25.36 | 900 |
| 2024-02-20 | 25.17 | $25.32 | 400 |
| 2024-02-16 | 25.15 | $25.45 | 110 |
| 2024-02-15 | 25.12 | $25.67 | — |
| 2024-02-14 | 25.06 | $25.28 | 100 |
| 2024-02-13 | 25.04 | $24.86 | 46701 |
| 2024-02-12 | 25.05 | $25.50 | 132 |
| 2024-02-09 | 25.01 | $25.16 | 100 |
| 2024-02-08 | 24.99 | $25.07 | 300 |
| 2024-02-07 | 24.98 | $24.95 | 23733 |
| 2024-02-06 | 24.99 | $24.93 | 901 |
| 2024-02-05 | 24.99 | $24.79 | 14105 |
| 2024-02-02 | 25.01 | $25.11 | 6118 |
| 2024-02-01 | 25.00 | $25.11 | 10400 |
| 2024-01-31 | 24.99 | $24.87 | 1413 |
| 2024-01-30 | 25.00 | $25.27 | 400 |
| 2024-01-29 | 24.98 | $25.29 | 100 |
| 2024-01-26 | 24.94 | $25.10 | 100 |
| 2024-01-25 | 24.93 | $25.01 | 1002 |
| 2024-01-24 | 24.92 | $24.87 | 15200 |
| 2024-01-23 | 24.92 | $24.99 | 5316 |
| 2024-01-22 | 24.92 | $25.01 | 3322 |
| 2024-01-19 | 24.91 | $24.77 | 1500 |
| 2024-01-18 | 24.92 | $24.57 | 11700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.30
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.88
Average
28.80
Maximum
34.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.30 | $34.66 | 2007 |
| 2026-07-23 | 34.24 | $34.15 | 1803 |
| 2026-07-22 | 34.23 | $34.38 | 1408 |
| 2026-07-21 | 34.19 | $34.46 | 2825 |
| 2026-07-20 | 34.14 | $34.40 | 1211 |
| 2026-07-17 | 34.08 | $34.55 | 1009 |
| 2026-07-16 | 34.00 | $34.73 | 1514 |
| 2026-07-15 | 33.90 | $34.25 | 1845 |
| 2026-07-14 | 33.83 | $34.14 | 3500 |
| 2026-07-13 | 33.77 | $34.32 | 1009 |
| 2026-07-10 | 33.69 | $34.16 | 1219 |
| 2026-07-09 | 33.62 | $34.04 | 3000 |
| 2026-07-08 | 33.55 | $33.72 | 3222 |
| 2026-07-07 | 33.51 | $34.19 | 1600 |
| 2026-07-06 | 33.41 | $34.10 | 2000 |
| 2026-07-02 | 33.32 | $34.10 | 2017 |
| 2026-07-01 | 33.22 | $33.81 | 2641 |
| 2026-06-30 | 33.14 | $33.53 | 1200 |
| 2026-06-29 | 33.08 | $33.60 | 1500 |
| 2026-06-26 | 33.01 | $33.69 | 2700 |
| 2026-06-25 | 32.93 | $33.29 | 1200 |
| 2026-06-24 | 32.88 | $33.20 | 1500 |
| 2026-06-23 | 32.83 | $32.95 | 2200 |
| 2026-06-22 | 32.81 | $32.82 | 1131 |
| 2026-06-18 | 32.79 | $32.78 | 2300 |
| 2026-06-17 | 32.77 | $32.72 | 1206 |
| 2026-06-16 | 32.75 | $33.22 | 2407 |
| 2026-06-15 | 32.68 | $33.18 | 2812 |
| 2026-06-12 | 32.60 | $33.25 | 2239 |
| 2026-06-11 | 32.50 | $32.91 | 1700 |
| 2026-06-10 | 32.44 | $32.51 | 2000 |
| 2026-06-09 | 32.41 | $32.89 | 3113 |
| 2026-06-08 | 32.34 | $32.57 | 2514 |
| 2026-06-05 | 32.29 | $32.61 | 1464 |
| 2026-06-04 | 32.24 | $32.87 | 1111 |
| 2026-06-03 | 32.16 | $32.50 | 1300 |
| 2026-06-02 | 32.12 | $32.65 | 1127 |
| 2026-06-01 | 32.05 | $32.58 | 1228 |
| 2026-05-29 | 31.99 | $32.38 | 2506 |
| 2026-05-28 | 31.95 | $32.30 | 2400 |
| 2026-05-27 | 31.91 | $32.25 | 1200 |
| 2026-05-26 | 31.87 | $32.25 | 2018 |
| 2026-05-22 | 31.83 | $32.18 | 1100 |
| 2026-05-21 | 31.80 | $31.91 | 2000 |
| 2026-05-20 | 31.79 | $31.87 | 1005 |
| 2026-05-19 | 31.79 | $31.47 | 2612 |
| 2026-05-18 | 31.82 | $31.70 | 2204 |
| 2026-05-15 | 31.84 | $31.46 | 6000 |
| 2026-05-14 | 31.88 | $31.78 | 2200 |
| 2026-05-13 | 31.89 | $31.70 | 2100 |
| 2026-05-12 | 31.90 | $31.86 | 3948 |
| 2026-05-11 | 31.90 | $31.80 | 1310 |
| 2026-05-08 | 31.89 | $32.06 | 2010 |
| 2026-05-07 | 31.86 | $31.99 | 2122 |
| 2026-05-06 | 31.83 | $32.11 | 1140 |
| 2026-05-05 | 31.78 | $31.92 | 2400 |
| 2026-05-04 | 31.74 | $31.77 | 2027 |
| 2026-05-01 | 31.71 | $31.98 | 1135 |
| 2026-04-30 | 31.64 | $32.09 | 709 |
| 2026-04-29 | 31.56 | $31.74 | 1102 |
| 2026-04-28 | 31.50 | $31.77 | 1249 |
| 2026-04-27 | 31.43 | $31.80 | 2803 |
| 2026-04-24 | 31.34 | $31.74 | 2300 |
| 2026-04-23 | 31.25 | $31.80 | 1744 |
| 2026-04-22 | 31.14 | $31.88 | 3900 |
| 2026-04-21 | 31.01 | $31.96 | 604 |
| 2026-04-20 | 30.87 | $32.07 | 234 |
| 2026-04-17 | 30.70 | $31.90 | 2240 |
| 2026-04-16 | 30.54 | $31.38 | 1109 |
| 2026-04-15 | 30.42 | $31.29 | 2400 |
| 2026-04-14 | 30.30 | $31.22 | 1943 |
| 2026-04-13 | 30.18 | $31.08 | 7100 |
| 2026-04-10 | 30.07 | $30.68 | 2238 |
| 2026-04-09 | 29.98 | $30.92 | 2234 |
| 2026-04-08 | 29.88 | $30.86 | 3600 |
| 2026-04-07 | 29.77 | $30.15 | 2300 |
| 2026-04-06 | 29.73 | $30.15 | 6800 |
| 2026-04-02 | 29.70 | $29.98 | 4113 |
| 2026-04-01 | 29.68 | $29.92 | 1801 |
| 2026-03-31 | 29.68 | $29.82 | 1722 |
| 2026-03-30 | 29.69 | $29.23 | 1800 |
| 2026-03-27 | 29.77 | $29.30 | 2200 |
| 2026-03-26 | 29.85 | $29.80 | 2700 |
| 2026-03-25 | 29.90 | $29.94 | 3692 |
| 2026-03-24 | 29.93 | $29.75 | 2313 |
| 2026-03-23 | 30.00 | $29.64 | 3715 |
| 2026-03-20 | 30.08 | $29.21 | 1300 |
| 2026-03-19 | 30.21 | $29.57 | 2136 |
| 2026-03-18 | 30.32 | $29.57 | 1200 |
| 2026-03-17 | 30.44 | $29.94 | 1521 |
| 2026-03-16 | 30.54 | $29.69 | 3800 |
| 2026-03-13 | 30.66 | $29.54 | 2327 |
| 2026-03-12 | 30.80 | $29.57 | 3100 |
| 2026-03-11 | 30.96 | $30.06 | 3520 |
| 2026-03-10 | 31.07 | $30.10 | 3805 |
| 2026-03-09 | 31.19 | $30.45 | 3734 |
| 2026-03-06 | 31.28 | $30.48 | 2723 |
| 2026-03-05 | 31.37 | $30.88 | 3537 |
| 2026-03-04 | 31.43 | $31.13 | 2657 |
| 2026-03-03 | 31.46 | $31.06 | 3713 |
| 2026-03-02 | 31.50 | $31.43 | 3247 |
| 2026-02-27 | 31.50 | $31.48 | 4316 |
| 2026-02-26 | 31.49 | $31.74 | 3524 |
| 2026-02-25 | 31.46 | $31.42 | 3313 |
| 2026-02-24 | 31.45 | $31.38 | 3624 |
| 2026-02-23 | 31.45 | $31.16 | 2306 |
| 2026-02-20 | 31.47 | $31.73 | 3100 |
| 2026-02-19 | 31.43 | $31.65 | 5000 |
| 2026-02-18 | 31.40 | $31.77 | 4829 |
| 2026-02-17 | 31.36 | $31.37 | 3938 |
| 2026-02-13 | 31.35 | $31.35 | 2800 |
| 2026-02-12 | 31.34 | $31.11 | 6907 |
| 2026-02-11 | 31.36 | $31.62 | 4502 |
| 2026-02-10 | 31.33 | $31.72 | 3600 |
| 2026-02-09 | 31.29 | $31.68 | 1404 |
| 2026-02-06 | 31.25 | $31.86 | 5039 |
| 2026-02-05 | 31.19 | $31.22 | 2536 |
| 2026-02-04 | 31.19 | $31.50 | 8046 |
| 2026-02-03 | 31.16 | $30.98 | 3000 |
| 2026-02-02 | 31.19 | $31.13 | 1342 |
| 2026-01-30 | 31.19 | $30.97 | 2100 |
| 2026-01-29 | 31.21 | $31.08 | 2941 |
| 2026-01-28 | 31.22 | $30.93 | 1005 |
| 2026-01-27 | 31.24 | $31.04 | 5421 |
| 2026-01-26 | 31.25 | $31.32 | 3100 |
| 2026-01-23 | 31.23 | $31.25 | 3700 |
| 2026-01-22 | 31.21 | $31.49 | 5000 |
| 2026-01-21 | 31.17 | $31.33 | 2345 |
| 2026-01-20 | 31.14 | $30.80 | 3700 |
| 2026-01-16 | 31.16 | $31.32 | 3200 |
| 2026-01-15 | 31.12 | $31.56 | 3400 |
| 2026-01-14 | 31.06 | $31.37 | 2800 |
| 2026-01-13 | 31.02 | $31.26 | 3200 |
| 2026-01-12 | 30.98 | $31.33 | 2242 |
| 2026-01-09 | 30.94 | $31.48 | 3000 |
| 2026-01-08 | 30.88 | $31.40 | 3000 |
| 2026-01-07 | 30.82 | $31.04 | 3200 |
| 2026-01-06 | 30.78 | $31.35 | 2514 |
| 2026-01-05 | 30.72 | $31.08 | 3900 |
| 2026-01-02 | 30.68 | $30.62 | 3300 |
| 2025-12-31 | 30.68 | $30.42 | 3235 |
| 2025-12-30 | 30.69 | $30.68 | 3336 |
| 2025-12-29 | 30.68 | $30.69 | 5608 |
| 2025-12-26 | 30.67 | $30.81 | 3615 |
| 2025-12-24 | 30.64 | $30.78 | 2200 |
| 2025-12-23 | 30.61 | $30.65 | 2600 |
| 2025-12-22 | 30.59 | $30.91 | 2004 |
| 2025-12-19 | 30.53 | $30.69 | 2037 |
| 2025-12-18 | 30.48 | $30.60 | 3206 |
| 2025-12-17 | 30.44 | $30.60 | 1009 |
| 2025-12-16 | 30.38 | $30.64 | 2900 |
| 2025-12-15 | 30.31 | $30.91 | 4200 |
| 2025-12-12 | 30.21 | $30.89 | 3405 |
| 2025-12-11 | 30.11 | $31.08 | 3611 |
| 2025-12-10 | 29.98 | $30.73 | 4500 |
| 2025-12-09 | 29.88 | $30.13 | 2231 |
| 2025-12-08 | 29.83 | $30.17 | 2916 |
| 2025-12-05 | 29.78 | $30.38 | 3004 |
| 2025-12-04 | 29.70 | $30.32 | 2107 |
| 2025-12-03 | 29.62 | $30.31 | 3400 |
| 2025-12-02 | 29.53 | $30.03 | 2104 |
| 2025-12-01 | 29.47 | $30.07 | 2332 |
| 2025-11-28 | 29.40 | $30.18 | 2504 |
| 2025-11-26 | 29.31 | $30.07 | 2408 |
| 2025-11-25 | 29.24 | $29.87 | 3120 |
| 2025-11-24 | 29.18 | $29.36 | 3516 |
| 2025-11-21 | 29.18 | $29.15 | 5004 |
| 2025-11-20 | 29.20 | $28.47 | 2200 |
| 2025-11-19 | 29.29 | $28.81 | 3533 |
| 2025-11-18 | 29.36 | $28.94 | 2308 |
| 2025-11-17 | 29.42 | $28.82 | 2900 |
| 2025-11-14 | 29.50 | $29.36 | 1200 |
| 2025-11-13 | 29.53 | $29.50 | 4200 |
| 2025-11-12 | 29.55 | $29.77 | 3105 |
| 2025-11-11 | 29.54 | $29.65 | 2105 |
| 2025-11-10 | 29.54 | $29.45 | 3404 |
| 2025-11-07 | 29.57 | $29.40 | 4022 |
| 2025-11-06 | 29.60 | $29.07 | 3911 |
| 2025-11-05 | 29.66 | $29.28 | 2932 |
| 2025-11-04 | 29.71 | $29.09 | 2800 |
| 2025-11-03 | 29.78 | $29.24 | 3600 |
| 2025-10-31 | 29.85 | $29.36 | 3400 |
| 2025-10-30 | 29.91 | $29.25 | 2800 |
| 2025-10-29 | 29.98 | $29.43 | 2809 |
| 2025-10-28 | 30.04 | $30.00 | 3106 |
| 2025-10-27 | 30.05 | $30.33 | 2800 |
| 2025-10-24 | 30.02 | $30.28 | 2718 |
| 2025-10-23 | 30.00 | $30.23 | 1446 |
| 2025-10-22 | 29.99 | $30.08 | 3351 |
| 2025-10-21 | 29.98 | $30.25 | 3119 |
| 2025-10-20 | 29.96 | $30.04 | 2708 |
| 2025-10-17 | 29.96 | $29.68 | 2000 |
| 2025-10-16 | 30.00 | $29.54 | 1923 |
| 2025-10-15 | 30.06 | $29.95 | 1700 |
| 2025-10-14 | 30.07 | $29.97 | 3303 |
| 2025-10-13 | 30.09 | $29.61 | 2200 |
| 2025-10-10 | 30.14 | $29.26 | 1647 |
| 2025-10-09 | 30.23 | $30.05 | 3800 |
| 2025-10-08 | 30.25 | $30.33 | 3700 |
| 2025-10-07 | 30.25 | $30.29 | 2627 |
| 2025-10-06 | 30.24 | $30.46 | 2105 |
| 2025-10-03 | 30.22 | $30.51 | 4928 |
| 2025-10-02 | 30.20 | $30.31 | 2500 |
| 2025-10-01 | 30.19 | $30.22 | 2011 |
| 2025-09-30 | 30.20 | $30.12 | 2719 |
| 2025-09-29 | 30.22 | $30.10 | 3400 |
| 2025-09-26 | 30.23 | $30.19 | 3400 |
| 2025-09-25 | 30.25 | $29.87 | 3001 |
| 2025-09-24 | 30.29 | $30.19 | 4000 |
| 2025-09-23 | 30.31 | $30.17 | 2219 |
| 2025-09-22 | 30.33 | $30.18 | 3200 |
| 2025-09-19 | 30.35 | $30.21 | 5100 |
| 2025-09-18 | 30.36 | $30.40 | 3300 |
| 2025-09-17 | 30.36 | $30.14 | 5215 |
| 2025-09-16 | 30.37 | $30.11 | 3835 |
| 2025-09-15 | 30.39 | $30.20 | 3908 |
| 2025-09-12 | 30.40 | $30.43 | 2100 |
| 2025-09-11 | 30.38 | $30.72 | 3122 |
| 2025-09-10 | 30.33 | $30.20 | 4924 |
| 2025-09-09 | 30.32 | $30.34 | 3046 |
| 2025-09-08 | 30.30 | $30.47 | 4700 |
| 2025-09-05 | 30.25 | $30.54 | 2201 |
| 2025-09-04 | 30.19 | $30.54 | 3800 |
| 2025-09-03 | 30.12 | $30.31 | 2500 |
| 2025-09-02 | 30.07 | $30.37 | 2441 |
| 2025-08-29 | 30.00 | $30.51 | 2900 |
| 2025-08-28 | 29.91 | $30.47 | 2011 |
| 2025-08-27 | 29.81 | $30.52 | 3308 |
| 2025-08-26 | 29.70 | $30.36 | 3221 |
| 2025-08-25 | 29.61 | $30.36 | 2547 |
| 2025-08-22 | 29.50 | $30.53 | 5722 |
| 2025-08-21 | 29.38 | $29.71 | 2600 |
| 2025-08-20 | 29.33 | $29.78 | 2401 |
| 2025-08-19 | 29.28 | $29.82 | 4100 |
| 2025-08-18 | 29.22 | $29.70 | 2600 |
| 2025-08-15 | 29.16 | $29.66 | 3103 |
| 2025-08-14 | 29.11 | $29.77 | 5700 |
| 2025-08-13 | 29.04 | $29.94 | 5012 |
| 2025-08-12 | 28.96 | $29.37 | 8105 |
| 2025-08-11 | 28.92 | $28.74 | 3200 |
| 2025-08-08 | 28.94 | $28.83 | 4303 |
| 2025-08-07 | 28.96 | $28.68 | 2100 |
| 2025-08-06 | 29.00 | $28.74 | 6700 |
| 2025-08-05 | 29.03 | $28.82 | 4500 |
| 2025-08-04 | 29.06 | $28.77 | 2439 |
| 2025-08-01 | 29.09 | $28.43 | 4800 |
| 2025-07-31 | 29.16 | $28.82 | 4041 |
| 2025-07-30 | 29.19 | $29.06 | 3319 |
| 2025-07-29 | 29.21 | $29.26 | 4000 |
| 2025-07-28 | 29.20 | $29.34 | 4000 |
| 2025-07-25 | 29.18 | $29.48 | 4600 |
| 2025-07-24 | 29.14 | $29.27 | 2002 |
| 2025-07-23 | 29.12 | $29.60 | 4300 |
| 2025-07-22 | 29.06 | $29.30 | 2712 |
| 2025-07-21 | 29.03 | $28.85 | 3900 |
| 2025-07-18 | 29.03 | $29.00 | 2600 |
| 2025-07-17 | 29.02 | $29.08 | 1606 |
| 2025-07-16 | 29.00 | $28.83 | 3000 |
| 2025-07-15 | 28.99 | $28.68 | 2118 |
| 2025-07-14 | 29.00 | $29.24 | 1844 |
| 2025-07-11 | 28.95 | $29.17 | 3708 |
| 2025-07-10 | 28.90 | $29.44 | 2506 |
| 2025-07-09 | 28.82 | $29.23 | 2601 |
| 2025-07-08 | 28.76 | $29.17 | 1900 |
| 2025-07-07 | 28.70 | $29.04 | 3200 |
| 2025-07-03 | 28.64 | $29.34 | 3700 |
| 2025-07-02 | 28.55 | $29.21 | 3300 |
| 2025-07-01 | 28.47 | $29.20 | 5546 |
| 2025-06-30 | 28.39 | $28.76 | 3409 |
| 2025-06-27 | 28.34 | $28.66 | 3205 |
| 2025-06-26 | 28.29 | $28.70 | 4429 |
| 2025-06-25 | 28.24 | $28.39 | 3600 |
| 2025-06-24 | 28.22 | $28.63 | 6100 |
| 2025-06-23 | 28.17 | $28.34 | 5308 |
| 2025-06-20 | 28.15 | $28.15 | 2900 |
| 2025-06-18 | 28.14 | $28.10 | 4800 |
| 2025-06-17 | 28.14 | $28.01 | 2813 |
| 2025-06-16 | 28.15 | $28.26 | 11225 |
| 2025-06-13 | 28.14 | $27.95 | 2224 |
| 2025-06-12 | 28.16 | $28.36 | 3230 |
| 2025-06-11 | 28.14 | $28.36 | 4100 |
| 2025-06-10 | 28.12 | $28.43 | 5000 |
| 2025-06-09 | 28.09 | $28.32 | 6329 |
| 2025-06-06 | 28.07 | $28.30 | 4007 |
| 2025-06-05 | 28.05 | $27.97 | 4504 |
| 2025-06-04 | 28.06 | $28.05 | 4228 |
| 2025-06-03 | 28.05 | $28.19 | 4122 |
| 2025-06-02 | 28.02 | $27.88 | 4000 |
| 2025-05-30 | 28.02 | $27.96 | 3300 |
| 2025-05-29 | 28.01 | $27.97 | 3500 |
| 2025-05-28 | 27.99 | $27.87 | 3201 |
| 2025-05-27 | 27.97 | $28.16 | 3702 |
| 2025-05-23 | 27.92 | $27.63 | 5300 |
| 2025-05-22 | 27.91 | $27.72 | 6100 |
| 2025-05-21 | 27.89 | $27.83 | 6407 |
| 2025-05-20 | 27.85 | $28.52 | 2400 |
| 2025-05-19 | 27.73 | $28.59 | 5633 |
| 2025-05-16 | 27.59 | $28.66 | 4000 |
| 2025-05-15 | 27.43 | $28.37 | 4900 |
| 2025-05-14 | 27.28 | $28.25 | 5008 |
| 2025-05-13 | 27.14 | $28.47 | 3610 |
| 2025-05-12 | 26.96 | $28.36 | 3541 |
| 2025-05-09 | 26.77 | $27.50 | 4800 |
| 2025-05-08 | 26.66 | $27.49 | 3602 |
| 2025-05-07 | 26.54 | $27.08 | 4300 |
| 2025-05-06 | 26.45 | $26.93 | 3100 |
| 2025-05-05 | 26.36 | $27.10 | 4907 |
| 2025-05-02 | 26.25 | $27.16 | 5100 |
| 2025-05-01 | 26.13 | $26.64 | 6000 |
| 2025-04-30 | 26.06 | $26.66 | 6318 |
| 2025-04-29 | 26.00 | $26.75 | 4805 |
| 2025-04-28 | 25.93 | $26.59 | 5100 |
| 2025-04-25 | 25.88 | $26.46 | 5510 |
| 2025-04-24 | 25.85 | $26.59 | 6031 |
| 2025-04-23 | 25.82 | $26.18 | 3500 |
| 2025-04-22 | 25.84 | $25.88 | 5600 |
| 2025-04-21 | 25.89 | $25.15 | 4900 |
| 2025-04-17 | 26.03 | $25.67 | 8700 |
| 2025-04-16 | 26.13 | $25.52 | 3815 |
| 2025-04-15 | 26.26 | $25.76 | 3949 |
| 2025-04-14 | 26.37 | $25.93 | 6725 |
| 2025-04-11 | 26.47 | $25.59 | 10018 |
| 2025-04-10 | 26.62 | $25.25 | 6600 |
| 2025-04-09 | 26.81 | $26.31 | 10607 |
| 2025-04-08 | 26.90 | $24.29 | 7628 |
| 2025-04-07 | 27.20 | $24.70 | 12038 |
| 2025-04-04 | 27.47 | $25.07 | 5100 |
| 2025-04-03 | 27.72 | $26.43 | 8900 |
| 2025-04-02 | 27.85 | $28.05 | 5429 |
| 2025-04-01 | 27.83 | $27.69 | 3908 |
| 2025-03-31 | 27.84 | $27.67 | 3406 |
| 2025-03-28 | 27.86 | $27.52 | 3700 |
| 2025-03-27 | 27.90 | $28.04 | 2406 |
| 2025-03-26 | 27.89 | $28.22 | 3503 |
| 2025-03-25 | 27.87 | $28.23 | 3214 |
| 2025-03-24 | 27.85 | $28.34 | 3502 |
| 2025-03-21 | 27.82 | $27.76 | 4000 |
| 2025-03-20 | 27.86 | $27.93 | 2729 |
| 2025-03-19 | 27.89 | $28.03 | 3600 |
| 2025-03-18 | 27.91 | $27.77 | 3700 |
| 2025-03-17 | 27.97 | $27.89 | 3110 |
| 2025-03-14 | 28.02 | $27.50 | 3048 |
| 2025-03-13 | 28.12 | $26.87 | 3826 |
| 2025-03-12 | 28.29 | $27.22 | 2208 |
| 2025-03-11 | 28.43 | $27.36 | 4000 |
| 2025-03-10 | 28.58 | $27.68 | 3147 |
| 2025-03-07 | 28.70 | $28.21 | 3800 |
| 2025-03-06 | 28.77 | $27.97 | 3100 |
| 2025-03-05 | 28.88 | $28.22 | 3522 |
| 2025-03-04 | 28.97 | $27.93 | 4719 |
| 2025-03-03 | 29.09 | $28.41 | 3500 |
| 2025-02-28 | 29.18 | $28.97 | 2503 |
| 2025-02-27 | 29.21 | $28.67 | 3626 |
| 2025-02-26 | 29.28 | $28.93 | 1505 |
| 2025-02-25 | 29.33 | $29.03 | 3108 |
| 2025-02-24 | 29.38 | $29.00 | 6001 |
| 2025-02-21 | 29.43 | $28.95 | 3900 |
| 2025-02-20 | 29.48 | $29.50 | 2700 |
| 2025-02-19 | 29.49 | $29.61 | 2913 |
| 2025-02-18 | 29.49 | $29.57 | 3006 |
| 2025-02-14 | 29.49 | $29.36 | 1901 |
| 2025-02-13 | 29.51 | $29.28 | 4906 |
| 2025-02-12 | 29.54 | $29.09 | 3307 |
| 2025-02-11 | 29.58 | $29.25 | 2100 |
| 2025-02-10 | 29.61 | $29.42 | 1800 |
| 2025-02-07 | 29.61 | $29.45 | 2516 |
| 2025-02-06 | 29.61 | $29.60 | 1800 |
| 2025-02-05 | 29.59 | $29.68 | 4824 |
| 2025-02-04 | 29.55 | $29.51 | 5400 |
| 2025-02-03 | 29.53 | $29.44 | 5517 |
| 2025-01-31 | 29.52 | $29.67 | 2800 |
| 2025-01-30 | 29.47 | $29.92 | 4100 |
| 2025-01-29 | 29.39 | $29.75 | 3228 |
| 2025-01-28 | 29.33 | $29.79 | 3830 |
| 2025-01-27 | 29.26 | $29.85 | 3709 |
| 2025-01-24 | 29.18 | $29.72 | 2032 |
| 2025-01-23 | 29.11 | $29.75 | 3028 |
| 2025-01-22 | 29.03 | $29.64 | 2200 |
| 2025-01-21 | 28.95 | $29.81 | 3700 |
| 2025-01-17 | 28.85 | $29.49 | 2100 |
| 2025-01-16 | 28.79 | $29.38 | 1931 |
| 2025-01-15 | 28.73 | $29.17 | 1202 |
| 2025-01-14 | 28.70 | $28.85 | 1300 |
| 2025-01-13 | 28.70 | $28.54 | 2200 |
| 2025-01-10 | 28.74 | $28.29 | 2015 |
| 2025-01-08 | 28.81 | $28.66 | 1400 |
| 2025-01-07 | 28.85 | $28.71 | 1315 |
| 2025-01-06 | 28.90 | $28.78 | 2009 |
| 2025-01-03 | 28.95 | $28.74 | 2707 |
| 2025-01-02 | 29.00 | $28.53 | 1800 |
| 2024-12-31 | 29.09 | $28.58 | 3000 |
| 2024-12-30 | 29.18 | $28.45 | 3600 |
| 2024-12-27 | 29.30 | $28.86 | 1805 |
| 2024-12-26 | 29.38 | $29.13 | 1224 |
| 2024-12-24 | 29.45 | $29.00 | 1404 |
| 2024-12-23 | 29.53 | $28.83 | 1621 |
| 2024-12-20 | 29.64 | $28.74 | 2230 |
| 2024-12-19 | 29.77 | $28.41 | 1609 |
| 2024-12-18 | 29.93 | $28.48 | 1100 |
| 2024-12-17 | 30.09 | $29.41 | 2400 |
| 2024-12-16 | 30.16 | $29.69 | 1700 |
| 2024-12-13 | 30.20 | $29.80 | 1322 |
| 2024-12-12 | 30.23 | $29.92 | 2834 |
| 2024-12-11 | 30.24 | $30.08 | 1501 |
| 2024-12-10 | 30.24 | $29.93 | 1702 |
| 2024-12-09 | 30.26 | $30.18 | 1510 |
| 2024-12-06 | 30.24 | $30.33 | 1105 |
| 2024-12-05 | 30.22 | $30.23 | 1246 |
| 2024-12-04 | 30.19 | $30.44 | 1401 |
| 2024-12-03 | 30.14 | $30.46 | 1141 |
| 2024-12-02 | 30.08 | $30.61 | 1300 |
| 2024-11-29 | 29.99 | $30.62 | 1200 |
| 2024-11-27 | 29.89 | $30.60 | 1400 |
| 2024-11-26 | 29.78 | $30.60 | 1215 |
| 2024-11-25 | 29.66 | $30.78 | 1601 |
| 2024-11-22 | 29.52 | $30.32 | 2402 |
| 2024-11-21 | 29.40 | $29.94 | 1300 |
| 2024-11-20 | 29.32 | $29.50 | 1800 |
| 2024-11-19 | 29.27 | $29.33 | 1037 |
| 2024-11-18 | 29.24 | $29.42 | 1400 |
| 2024-11-15 | 29.19 | $29.31 | 701 |
| 2024-11-14 | 29.15 | $29.50 | 1220 |
| 2024-11-13 | 29.09 | $29.65 | 1605 |
| 2024-11-12 | 29.00 | $29.75 | 1803 |
| 2024-11-11 | 28.91 | $30.03 | 1706 |
| 2024-11-08 | 28.78 | $29.74 | 1102 |
| 2024-11-07 | 28.67 | $29.72 | 1224 |
| 2024-11-06 | 28.56 | $29.69 | 1826 |
| 2024-11-05 | 28.44 | $28.66 | 1912 |
| 2024-11-04 | 28.42 | $28.29 | 2034 |
| 2024-11-01 | 28.43 | $28.23 | 1404 |
| 2024-10-31 | 28.44 | $28.21 | 1306 |
| 2024-10-30 | 28.46 | $28.46 | 1808 |
| 2024-10-29 | 28.45 | $28.42 | 1903 |
| 2024-10-28 | 28.45 | $28.57 | 1410 |
| 2024-10-25 | 28.42 | $28.31 | 1900 |
| 2024-10-24 | 28.43 | $28.38 | 2205 |
| 2024-10-23 | 28.42 | $28.33 | 1600 |
| 2024-10-22 | 28.42 | $28.40 | 1230 |
| 2024-10-21 | 28.42 | $28.51 | 1249 |
| 2024-10-18 | 28.40 | $28.79 | 1700 |
| 2024-10-17 | 28.35 | $28.77 | 1120 |
| 2024-10-16 | 28.30 | $28.80 | 1514 |
| 2024-10-15 | 28.25 | $28.49 | 2600 |
| 2024-10-14 | 28.22 | $28.66 | 2300 |
| 2024-10-11 | 28.17 | $28.45 | 1700 |
| 2024-10-10 | 28.14 | $28.10 | 1702 |
| 2024-10-09 | 28.14 | $28.22 | 2200 |
| 2024-10-08 | 28.12 | $28.01 | 2324 |
| 2024-10-07 | 28.11 | $27.97 | 1200 |
| 2024-10-04 | 28.11 | $28.26 | 2800 |
| 2024-10-03 | 28.07 | $27.87 | 1800 |
| 2024-10-02 | 28.06 | $28.03 | 2403 |
| 2024-10-01 | 28.04 | $28.13 | 1300 |
| 2024-09-30 | 28.00 | $28.38 | 3208 |
| 2024-09-27 | 27.94 | $28.38 | 2909 |
| 2024-09-26 | 27.87 | $28.32 | 3139 |
| 2024-09-25 | 27.80 | $27.99 | 2522 |
| 2024-09-24 | 27.77 | $28.28 | 1743 |
| 2024-09-23 | 27.71 | $28.34 | 1723 |
| 2024-09-20 | 27.64 | $28.22 | 2800 |
| 2024-09-19 | 27.57 | $28.40 | 1100 |
| 2024-09-18 | 27.49 | $28.00 | 2138 |
| 2024-09-17 | 27.44 | $27.94 | 4104 |
| 2024-09-16 | 27.39 | $27.85 | 2700 |
| 2024-09-13 | 27.35 | $27.65 | 2301 |
| 2024-09-12 | 27.32 | $27.21 | 3810 |
| 2024-09-11 | 27.34 | $27.02 | 2100 |
| 2024-09-10 | 27.37 | $26.97 | 1300 |
| 2024-09-09 | 27.40 | $27.09 | 1700 |
| 2024-09-06 | 27.42 | $26.95 | 1635 |
| 2024-09-05 | 27.45 | $27.36 | 1406 |
| 2024-09-04 | 27.43 | $27.53 | 1638 |
| 2024-09-03 | 27.40 | $26.32 | 1441 |
| 2024-08-30 | 27.47 | $28.08 | 2500 |
| 2024-08-29 | 27.37 | $27.88 | 3905 |
| 2024-08-28 | 27.29 | $27.77 | 1400 |
| 2024-08-27 | 27.21 | $27.85 | 2730 |
| 2024-08-26 | 27.13 | $27.89 | 1000 |
| 2024-08-23 | 27.04 | $27.92 | 1328 |
| 2024-08-22 | 26.95 | $27.36 | 1104 |
| 2024-08-21 | 26.91 | $27.49 | 2600 |
| 2024-08-20 | 26.85 | $27.25 | 8300 |
| 2024-08-19 | 26.82 | $27.44 | 1405 |
| 2024-08-16 | 26.76 | $27.25 | 2124 |
| 2024-08-15 | 26.73 | $27.14 | 2401 |
| 2024-08-14 | 26.70 | $26.72 | 1800 |
| 2024-08-13 | 26.71 | $26.65 | 2400 |
| 2024-08-12 | 26.74 | $26.31 | 1500 |
| 2024-08-09 | 26.80 | $26.53 | 6722 |
| 2024-08-08 | 26.84 | $26.51 | 3433 |
| 2024-08-07 | 26.89 | $25.99 | 3209 |
| 2024-08-06 | 26.98 | $26.20 | 2700 |
| 2024-08-05 | 27.05 | $25.90 | 1318 |
| 2024-08-02 | 27.15 | $26.56 | 2500 |
| 2024-08-01 | 27.18 | $27.32 | 4521 |
| 2024-07-31 | 27.13 | $27.74 | 2200 |
| 2024-07-30 | 27.04 | $27.65 | 2400 |
| 2024-07-29 | 26.94 | $27.43 | 1326 |
| 2024-07-26 | 26.86 | $27.42 | 5715 |
| 2024-07-25 | 26.77 | $27.03 | 1500 |
| 2024-07-24 | 26.71 | $26.79 | 1400 |
| 2024-07-23 | 26.68 | $27.12 | 1600 |
| 2024-07-22 | 26.60 | $27.16 | 2243 |
| 2024-07-19 | 26.52 | $26.89 | 1800 |
| 2024-07-18 | 26.46 | $27.09 | 1900 |
| 2024-07-17 | 26.38 | $27.40 | 1300 |
| 2024-07-16 | 26.26 | $27.56 | 2300 |
| 2024-07-15 | 26.11 | $26.91 | 1200 |
| 2024-07-12 | 26.03 | $26.73 | 2200 |
| 2024-07-11 | 25.96 | $26.45 | 1702 |
| 2024-07-10 | 25.91 | $25.96 | 1300 |
| 2024-07-09 | 25.91 | $25.72 | 1500 |
| 2024-07-08 | 25.94 | $25.75 | 1202 |
| 2024-07-05 | 25.97 | $25.74 | 1701 |
| 2024-07-03 | 26.00 | $25.91 | 3200 |
| 2024-07-02 | 26.02 | $25.89 | 3600 |
| 2024-07-01 | 26.04 | $25.78 | 2506 |
| 2024-06-28 | 26.07 | $25.99 | 2803 |
| 2024-06-27 | 26.09 | $25.86 | 2500 |
| 2024-06-26 | 26.12 | $25.94 | 2507 |
| 2024-06-25 | 26.14 | $26.04 | 3600 |
| 2024-06-24 | 26.16 | $26.23 | 3717 |
| 2024-06-21 | 26.16 | $26.05 | 6500 |
| 2024-06-20 | 26.18 | $26.15 | 27313 |
| 2024-06-18 | 26.19 | $26.04 | 1443 |
| 2024-06-17 | 26.22 | $26.04 | 21957 |
| 2024-06-14 | 26.25 | $25.84 | 3935 |
| 2024-06-13 | 26.30 | $26.15 | 1200 |
| 2024-06-12 | 26.33 | $26.31 | 1500 |
| 2024-06-11 | 26.35 | $26.05 | 2022 |
| 2024-06-10 | 26.39 | $26.25 | 3100 |
| 2024-06-07 | 26.42 | $26.21 | 1725 |
| 2024-06-06 | 26.45 | $26.30 | 2209 |
| 2024-06-05 | 26.47 | $26.40 | 4500 |
| 2024-06-04 | 26.48 | $26.21 | 1800 |
| 2024-06-03 | 26.51 | $26.42 | 1200 |
| 2024-05-31 | 26.52 | $26.56 | 2200 |
| 2024-05-30 | 26.52 | $26.23 | 1500 |
| 2024-05-29 | 26.54 | $26.02 | 3318 |
| 2024-05-28 | 26.58 | $26.36 | 2018 |
| 2024-05-24 | 26.58 | $26.54 | 1700 |
| 2024-05-23 | 26.57 | $26.27 | 2103 |
| 2024-05-22 | 26.58 | $26.70 | 2900 |
| 2024-05-21 | 26.54 | $26.79 | 2200 |
| 2024-05-20 | 26.49 | $26.81 | 2821 |
| 2024-05-17 | 26.44 | $26.86 | 3018 |
| 2024-05-16 | 26.38 | $26.82 | 5200 |
| 2024-05-15 | 26.31 | $26.92 | 2400 |
| 2024-05-14 | 26.22 | $26.78 | 2100 |
| 2024-05-13 | 26.14 | $26.52 | 2305 |
| 2024-05-10 | 26.08 | $26.55 | 2300 |
| 2024-05-09 | 26.02 | $26.57 | 1800 |
| 2024-05-08 | 25.95 | $26.33 | 1700 |
| 2024-05-07 | 25.91 | $26.39 | 2001 |
| 2024-05-06 | 25.86 | $26.31 | 1400 |
| 2024-05-03 | 25.82 | $26.07 | 2002 |
| 2024-05-02 | 25.81 | $25.87 | 3600 |
| 2024-05-01 | 25.82 | $25.49 | 2400 |
| 2024-04-30 | 25.87 | $25.67 | 3200 |
| 2024-04-29 | 25.91 | $26.14 | 1900 |
| 2024-04-26 | 25.91 | $25.96 | 2300 |
| 2024-04-25 | 25.93 | $25.83 | 2205 |
| 2024-04-24 | 25.97 | $26.03 | 1701 |
| 2024-04-23 | 26.00 | $26.01 | 1737 |
| 2024-04-22 | 26.03 | $25.74 | 1700 |
| 2024-04-19 | 26.09 | $25.51 | 1300 |
| 2024-04-18 | 26.19 | $25.38 | 2232 |
| 2024-04-17 | 26.30 | $25.29 | 1515 |
| 2024-04-16 | 26.42 | $25.43 | 1500 |
| 2024-04-15 | 26.53 | $25.61 | 2300 |
| 2024-04-12 | 26.63 | $25.85 | 5900 |
| 2024-04-11 | 26.71 | $26.32 | 2310 |
| 2024-04-10 | 26.74 | $26.30 | 4802 |
| 2024-04-09 | 26.78 | $26.89 | 2600 |
| 2024-04-08 | 26.76 | $26.76 | 1201 |
| 2024-04-05 | 26.74 | $26.65 | 5038 |
| 2024-04-04 | 26.74 | $26.52 | 5117 |
| 2024-04-03 | 26.75 | $26.78 | 1939 |
| 2024-04-02 | 26.72 | $26.70 | 2635 |
| 2024-04-01 | 26.70 | $27.11 | 1800 |
| 2024-03-28 | 26.64 | $27.35 | 1600 |
| 2024-03-27 | 26.55 | $27.17 | 1646 |
| 2024-03-26 | 26.47 | $26.72 | 2036 |
| 2024-03-25 | 26.42 | $26.80 | 3200 |
| 2024-03-22 | 26.36 | $26.77 | 2014 |
| 2024-03-21 | 26.30 | $26.93 | 4400 |
| 2024-03-20 | 26.22 | $26.68 | 2700 |
| 2024-03-19 | 26.15 | $26.37 | 2201 |
| 2024-03-18 | 26.11 | $26.19 | 2902 |
| 2024-03-15 | 26.08 | $26.16 | 2108 |
| 2024-03-14 | 26.05 | $26.14 | 4126 |
| 2024-03-13 | 26.02 | $26.46 | 1900 |
| 2024-03-12 | 25.96 | $26.42 | 3543 |
| 2024-03-11 | 25.89 | $26.31 | 1501 |
| 2024-03-08 | 25.82 | $26.26 | 2100 |
| 2024-03-07 | 25.76 | $26.32 | 11000 |
| 2024-03-06 | 25.68 | $26.06 | 1205 |
| 2024-03-05 | 25.63 | $25.96 | 2900 |
| 2024-03-04 | 25.57 | $26.05 | 1500 |
| 2024-03-01 | 25.51 | $25.88 | 3100 |
| 2024-02-29 | 25.45 | $25.80 | 1100 |
| 2024-02-28 | 25.40 | $25.64 | 3100 |
| 2024-02-27 | 25.37 | $25.65 | 12000 |
| 2024-02-26 | 25.33 | $25.51 | 10449 |
| 2024-02-23 | 25.30 | $25.66 | 1100 |
| 2024-02-22 | 25.25 | $25.53 | 3900 |
| 2024-02-21 | 25.22 | $25.36 | 900 |
| 2024-02-20 | 25.19 | $25.32 | 400 |
| 2024-02-16 | 25.18 | $25.45 | 110 |
| 2024-02-15 | 25.14 | $25.67 | — |
| 2024-02-14 | 25.08 | $25.28 | 100 |
| 2024-02-13 | 25.05 | $24.86 | 46701 |
| 2024-02-12 | 25.06 | $25.50 | 132 |
| 2024-02-09 | 25.01 | $25.16 | 100 |
| 2024-02-08 | 24.99 | $25.07 | 300 |
| 2024-02-07 | 24.97 | $24.95 | 23733 |
| 2024-02-06 | 24.97 | $24.93 | 901 |
| 2024-02-05 | 24.97 | $24.79 | 14105 |
| 2024-02-02 | 24.99 | $25.11 | 6118 |
| 2024-02-01 | 24.97 | $25.11 | 10400 |
| 2024-01-31 | 24.95 | $24.87 | 1413 |
| 2024-01-30 | 24.96 | $25.27 | 400 |
| 2024-01-29 | 24.93 | $25.29 | 100 |
| 2024-01-26 | 24.89 | $25.10 | 100 |
| 2024-01-25 | 24.88 | $25.01 | 1002 |
| 2024-01-24 | 24.88 | $24.87 | 15200 |
| 2024-01-23 | 24.89 | $24.99 | 5316 |
| 2024-01-22 | 24.90 | $25.01 | 3322 |
| 2024-01-19 | 24.90 | $24.77 | 1500 |
| 2024-01-18 | 24.92 | $24.57 | 11700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.62
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.78
Average
28.89
Maximum
34.62
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.62 | $34.66 | 2007 |
| 2026-07-23 | 34.56 | $34.15 | 1803 |
| 2026-07-22 | 34.58 | $34.38 | 1408 |
| 2026-07-21 | 34.57 | $34.46 | 2825 |
| 2026-07-20 | 34.53 | $34.40 | 1211 |
| 2026-07-17 | 34.49 | $34.55 | 1009 |
| 2026-07-16 | 34.41 | $34.73 | 1514 |
| 2026-07-15 | 34.28 | $34.25 | 1845 |
| 2026-07-14 | 34.23 | $34.14 | 3500 |
| 2026-07-13 | 34.18 | $34.32 | 1009 |
| 2026-07-10 | 34.09 | $34.16 | 1219 |
| 2026-07-09 | 34.01 | $34.04 | 3000 |
| 2026-07-08 | 33.95 | $33.72 | 3222 |
| 2026-07-07 | 33.94 | $34.19 | 1600 |
| 2026-07-06 | 33.82 | $34.10 | 2000 |
| 2026-07-02 | 33.70 | $34.10 | 2017 |
| 2026-07-01 | 33.56 | $33.81 | 2641 |
| 2026-06-30 | 33.46 | $33.53 | 1200 |
| 2026-06-29 | 33.40 | $33.60 | 1500 |
| 2026-06-26 | 33.30 | $33.69 | 2700 |
| 2026-06-25 | 33.18 | $33.29 | 1200 |
| 2026-06-24 | 33.11 | $33.20 | 1500 |
| 2026-06-23 | 33.05 | $32.95 | 2200 |
| 2026-06-22 | 33.03 | $32.82 | 1131 |
| 2026-06-18 | 33.04 | $32.78 | 2300 |
| 2026-06-17 | 33.05 | $32.72 | 1206 |
| 2026-06-16 | 33.07 | $33.22 | 2407 |
| 2026-06-15 | 32.99 | $33.18 | 2812 |
| 2026-06-12 | 32.90 | $33.25 | 2239 |
| 2026-06-11 | 32.78 | $32.91 | 1700 |
| 2026-06-10 | 32.71 | $32.51 | 2000 |
| 2026-06-09 | 32.72 | $32.89 | 3113 |
| 2026-06-08 | 32.64 | $32.57 | 2514 |
| 2026-06-05 | 32.61 | $32.61 | 1464 |
| 2026-06-04 | 32.57 | $32.87 | 1111 |
| 2026-06-03 | 32.46 | $32.50 | 1300 |
| 2026-06-02 | 32.42 | $32.65 | 1127 |
| 2026-06-01 | 32.33 | $32.58 | 1228 |
| 2026-05-29 | 32.24 | $32.38 | 2506 |
| 2026-05-28 | 32.18 | $32.30 | 2400 |
| 2026-05-27 | 32.12 | $32.25 | 1200 |
| 2026-05-26 | 32.06 | $32.25 | 2018 |
| 2026-05-22 | 31.99 | $32.18 | 1100 |
| 2026-05-21 | 31.93 | $31.91 | 2000 |
| 2026-05-20 | 31.91 | $31.87 | 1005 |
| 2026-05-19 | 31.89 | $31.47 | 2612 |
| 2026-05-18 | 31.96 | $31.70 | 2204 |
| 2026-05-15 | 31.98 | $31.46 | 6000 |
| 2026-05-14 | 32.06 | $31.78 | 2200 |
| 2026-05-13 | 32.08 | $31.70 | 2100 |
| 2026-05-12 | 32.12 | $31.86 | 3948 |
| 2026-05-11 | 32.13 | $31.80 | 1310 |
| 2026-05-08 | 32.15 | $32.06 | 2010 |
| 2026-05-07 | 32.11 | $31.99 | 2122 |
| 2026-05-06 | 32.09 | $32.11 | 1140 |
| 2026-05-05 | 32.03 | $31.92 | 2400 |
| 2026-05-04 | 31.99 | $31.77 | 2027 |
| 2026-05-01 | 31.99 | $31.98 | 1135 |
| 2026-04-30 | 31.93 | $32.09 | 709 |
| 2026-04-29 | 31.84 | $31.74 | 1102 |
| 2026-04-28 | 31.80 | $31.77 | 1249 |
| 2026-04-27 | 31.75 | $31.80 | 2803 |
| 2026-04-24 | 31.69 | $31.74 | 2300 |
| 2026-04-23 | 31.62 | $31.80 | 1744 |
| 2026-04-22 | 31.52 | $31.88 | 3900 |
| 2026-04-21 | 31.39 | $31.96 | 604 |
| 2026-04-20 | 31.23 | $32.07 | 234 |
| 2026-04-17 | 31.00 | $31.90 | 2240 |
| 2026-04-16 | 30.78 | $31.38 | 1109 |
| 2026-04-15 | 30.63 | $31.29 | 2400 |
| 2026-04-14 | 30.47 | $31.22 | 1943 |
| 2026-04-13 | 30.30 | $31.08 | 7100 |
| 2026-04-10 | 30.14 | $30.68 | 2238 |
| 2026-04-09 | 30.03 | $30.92 | 2234 |
| 2026-04-08 | 29.85 | $30.86 | 3600 |
| 2026-04-07 | 29.67 | $30.15 | 2300 |
| 2026-04-06 | 29.60 | $30.15 | 6800 |
| 2026-04-02 | 29.52 | $29.98 | 4113 |
| 2026-04-01 | 29.47 | $29.92 | 1801 |
| 2026-03-31 | 29.42 | $29.82 | 1722 |
| 2026-03-30 | 29.39 | $29.23 | 1800 |
| 2026-03-27 | 29.48 | $29.30 | 2200 |
| 2026-03-26 | 29.58 | $29.80 | 2700 |
| 2026-03-25 | 29.59 | $29.94 | 3692 |
| 2026-03-24 | 29.57 | $29.75 | 2313 |
| 2026-03-23 | 29.60 | $29.64 | 3715 |
| 2026-03-20 | 29.65 | $29.21 | 1300 |
| 2026-03-19 | 29.81 | $29.57 | 2136 |
| 2026-03-18 | 29.92 | $29.57 | 1200 |
| 2026-03-17 | 30.05 | $29.94 | 1521 |
| 2026-03-16 | 30.13 | $29.69 | 3800 |
| 2026-03-13 | 30.27 | $29.54 | 2327 |
| 2026-03-12 | 30.47 | $29.57 | 3100 |
| 2026-03-11 | 30.70 | $30.06 | 3520 |
| 2026-03-10 | 30.86 | $30.10 | 3805 |
| 2026-03-09 | 31.04 | $30.45 | 3734 |
| 2026-03-06 | 31.18 | $30.48 | 2723 |
| 2026-03-05 | 31.34 | $30.88 | 3537 |
| 2026-03-04 | 31.43 | $31.13 | 2657 |
| 2026-03-03 | 31.49 | $31.06 | 3713 |
| 2026-03-02 | 31.57 | $31.43 | 3247 |
| 2026-02-27 | 31.58 | $31.48 | 4316 |
| 2026-02-26 | 31.59 | $31.74 | 3524 |
| 2026-02-25 | 31.54 | $31.42 | 3313 |
| 2026-02-24 | 31.55 | $31.38 | 3624 |
| 2026-02-23 | 31.57 | $31.16 | 2306 |
| 2026-02-20 | 31.63 | $31.73 | 3100 |
| 2026-02-19 | 31.59 | $31.65 | 5000 |
| 2026-02-18 | 31.56 | $31.77 | 4829 |
| 2026-02-17 | 31.49 | $31.37 | 3938 |
| 2026-02-13 | 31.50 | $31.35 | 2800 |
| 2026-02-12 | 31.51 | $31.11 | 6907 |
| 2026-02-11 | 31.57 | $31.62 | 4502 |
| 2026-02-10 | 31.53 | $31.72 | 3600 |
| 2026-02-09 | 31.47 | $31.68 | 1404 |
| 2026-02-06 | 31.40 | $31.86 | 5039 |
| 2026-02-05 | 31.28 | $31.22 | 2536 |
| 2026-02-04 | 31.28 | $31.50 | 8046 |
| 2026-02-03 | 31.22 | $30.98 | 3000 |
| 2026-02-02 | 31.25 | $31.13 | 1342 |
| 2026-01-30 | 31.26 | $30.97 | 2100 |
| 2026-01-29 | 31.30 | $31.08 | 2941 |
| 2026-01-28 | 31.33 | $30.93 | 1005 |
| 2026-01-27 | 31.39 | $31.04 | 5421 |
| 2026-01-26 | 31.44 | $31.32 | 3100 |
| 2026-01-23 | 31.43 | $31.25 | 3700 |
| 2026-01-22 | 31.43 | $31.49 | 5000 |
| 2026-01-21 | 31.38 | $31.33 | 2345 |
| 2026-01-20 | 31.36 | $30.80 | 3700 |
| 2026-01-16 | 31.44 | $31.32 | 3200 |
| 2026-01-15 | 31.42 | $31.56 | 3400 |
| 2026-01-14 | 31.35 | $31.37 | 2800 |
| 2026-01-13 | 31.30 | $31.26 | 3200 |
| 2026-01-12 | 31.27 | $31.33 | 2242 |
| 2026-01-09 | 31.22 | $31.48 | 3000 |
| 2026-01-08 | 31.12 | $31.40 | 3000 |
| 2026-01-07 | 31.02 | $31.04 | 3200 |
| 2026-01-06 | 30.99 | $31.35 | 2514 |
| 2026-01-05 | 30.87 | $31.08 | 3900 |
| 2026-01-02 | 30.80 | $30.62 | 3300 |
| 2025-12-31 | 30.81 | $30.42 | 3235 |
| 2025-12-30 | 30.86 | $30.68 | 3336 |
| 2025-12-29 | 30.86 | $30.69 | 5608 |
| 2025-12-26 | 30.86 | $30.81 | 3615 |
| 2025-12-24 | 30.83 | $30.78 | 2200 |
| 2025-12-23 | 30.80 | $30.65 | 2600 |
| 2025-12-22 | 30.80 | $30.91 | 2004 |
| 2025-12-19 | 30.73 | $30.69 | 2037 |
| 2025-12-18 | 30.70 | $30.60 | 3206 |
| 2025-12-17 | 30.68 | $30.60 | 1009 |
| 2025-12-16 | 30.65 | $30.64 | 2900 |
| 2025-12-15 | 30.61 | $30.91 | 4200 |
| 2025-12-12 | 30.50 | $30.89 | 3405 |
| 2025-12-11 | 30.38 | $31.08 | 3611 |
| 2025-12-10 | 30.20 | $30.73 | 4500 |
| 2025-12-09 | 30.06 | $30.13 | 2231 |
| 2025-12-08 | 30.03 | $30.17 | 2916 |
| 2025-12-05 | 29.97 | $30.38 | 3004 |
| 2025-12-04 | 29.87 | $30.32 | 2107 |
| 2025-12-03 | 29.76 | $30.31 | 3400 |
| 2025-12-02 | 29.63 | $30.03 | 2104 |
| 2025-12-01 | 29.55 | $30.07 | 2332 |
| 2025-11-28 | 29.44 | $30.18 | 2504 |
| 2025-11-26 | 29.29 | $30.07 | 2408 |
| 2025-11-25 | 29.14 | $29.87 | 3120 |
| 2025-11-24 | 29.01 | $29.36 | 3516 |
| 2025-11-21 | 28.96 | $29.15 | 5004 |
| 2025-11-20 | 28.96 | $28.47 | 2200 |
| 2025-11-19 | 29.10 | $28.81 | 3533 |
| 2025-11-18 | 29.19 | $28.94 | 2308 |
| 2025-11-17 | 29.27 | $28.82 | 2900 |
| 2025-11-14 | 29.39 | $29.36 | 1200 |
| 2025-11-13 | 29.42 | $29.50 | 4200 |
| 2025-11-12 | 29.42 | $29.77 | 3105 |
| 2025-11-11 | 29.37 | $29.65 | 2105 |
| 2025-11-10 | 29.34 | $29.45 | 3404 |
| 2025-11-07 | 29.34 | $29.40 | 4022 |
| 2025-11-06 | 29.36 | $29.07 | 3911 |
| 2025-11-05 | 29.45 | $29.28 | 2932 |
| 2025-11-04 | 29.52 | $29.09 | 2800 |
| 2025-11-03 | 29.63 | $29.24 | 3600 |
| 2025-10-31 | 29.74 | $29.36 | 3400 |
| 2025-10-30 | 29.83 | $29.25 | 2800 |
| 2025-10-29 | 29.97 | $29.43 | 2809 |
| 2025-10-28 | 30.08 | $30.00 | 3106 |
| 2025-10-27 | 30.10 | $30.33 | 2800 |
| 2025-10-24 | 30.05 | $30.28 | 2718 |
| 2025-10-23 | 30.00 | $30.23 | 1446 |
| 2025-10-22 | 29.96 | $30.08 | 3351 |
| 2025-10-21 | 29.94 | $30.25 | 3119 |
| 2025-10-20 | 29.88 | $30.04 | 2708 |
| 2025-10-17 | 29.86 | $29.68 | 2000 |
| 2025-10-16 | 29.91 | $29.54 | 1923 |
| 2025-10-15 | 30.00 | $29.95 | 1700 |
| 2025-10-14 | 30.02 | $29.97 | 3303 |
| 2025-10-13 | 30.04 | $29.61 | 2200 |
| 2025-10-10 | 30.13 | $29.26 | 1647 |
| 2025-10-09 | 30.32 | $30.05 | 3800 |
| 2025-10-08 | 30.36 | $30.33 | 3700 |
| 2025-10-07 | 30.36 | $30.29 | 2627 |
| 2025-10-06 | 30.36 | $30.46 | 2105 |
| 2025-10-03 | 30.33 | $30.51 | 4928 |
| 2025-10-02 | 30.27 | $30.31 | 2500 |
| 2025-10-01 | 30.26 | $30.22 | 2011 |
| 2025-09-30 | 30.26 | $30.12 | 2719 |
| 2025-09-29 | 30.27 | $30.10 | 3400 |
| 2025-09-26 | 30.30 | $30.19 | 3400 |
| 2025-09-25 | 30.31 | $29.87 | 3001 |
| 2025-09-24 | 30.39 | $30.19 | 4000 |
| 2025-09-23 | 30.41 | $30.17 | 2219 |
| 2025-09-22 | 30.44 | $30.18 | 3200 |
| 2025-09-19 | 30.47 | $30.21 | 5100 |
| 2025-09-18 | 30.49 | $30.40 | 3300 |
| 2025-09-17 | 30.48 | $30.14 | 5215 |
| 2025-09-16 | 30.53 | $30.11 | 3835 |
| 2025-09-15 | 30.58 | $30.20 | 3908 |
| 2025-09-12 | 30.62 | $30.43 | 2100 |
| 2025-09-11 | 30.61 | $30.72 | 3122 |
| 2025-09-10 | 30.55 | $30.20 | 4924 |
| 2025-09-09 | 30.57 | $30.34 | 3046 |
| 2025-09-08 | 30.58 | $30.47 | 4700 |
| 2025-09-05 | 30.55 | $30.54 | 2201 |
| 2025-09-04 | 30.50 | $30.54 | 3800 |
| 2025-09-03 | 30.43 | $30.31 | 2500 |
| 2025-09-02 | 30.41 | $30.37 | 2441 |
| 2025-08-29 | 30.36 | $30.51 | 2900 |
| 2025-08-28 | 30.28 | $30.47 | 2011 |
| 2025-08-27 | 30.19 | $30.52 | 3308 |
| 2025-08-26 | 30.07 | $30.36 | 3221 |
| 2025-08-25 | 29.96 | $30.36 | 2547 |
| 2025-08-22 | 29.83 | $30.53 | 5722 |
| 2025-08-21 | 29.65 | $29.71 | 2600 |
| 2025-08-20 | 29.60 | $29.78 | 2401 |
| 2025-08-19 | 29.53 | $29.82 | 4100 |
| 2025-08-18 | 29.45 | $29.70 | 2600 |
| 2025-08-15 | 29.37 | $29.66 | 3103 |
| 2025-08-14 | 29.28 | $29.77 | 5700 |
| 2025-08-13 | 29.16 | $29.94 | 5012 |
| 2025-08-12 | 28.99 | $29.37 | 8105 |
| 2025-08-11 | 28.90 | $28.74 | 3200 |
| 2025-08-08 | 28.93 | $28.83 | 4303 |
| 2025-08-07 | 28.95 | $28.68 | 2100 |
| 2025-08-06 | 29.01 | $28.74 | 6700 |
| 2025-08-05 | 29.06 | $28.82 | 4500 |
| 2025-08-04 | 29.10 | $28.77 | 2439 |
| 2025-08-01 | 29.16 | $28.43 | 4800 |
| 2025-07-31 | 29.29 | $28.82 | 4041 |
| 2025-07-30 | 29.37 | $29.06 | 3319 |
| 2025-07-29 | 29.40 | $29.26 | 4000 |
| 2025-07-28 | 29.40 | $29.34 | 4000 |
| 2025-07-25 | 29.38 | $29.48 | 4600 |
| 2025-07-24 | 29.33 | $29.27 | 2002 |
| 2025-07-23 | 29.30 | $29.60 | 4300 |
| 2025-07-22 | 29.21 | $29.30 | 2712 |
| 2025-07-21 | 29.16 | $28.85 | 3900 |
| 2025-07-18 | 29.19 | $29.00 | 2600 |
| 2025-07-17 | 29.20 | $29.08 | 1606 |
| 2025-07-16 | 29.19 | $28.83 | 3000 |
| 2025-07-15 | 29.23 | $28.68 | 2118 |
| 2025-07-14 | 29.30 | $29.24 | 1844 |
| 2025-07-11 | 29.27 | $29.17 | 3708 |
| 2025-07-10 | 29.24 | $29.44 | 2506 |
| 2025-07-09 | 29.15 | $29.23 | 2601 |
| 2025-07-08 | 29.09 | $29.17 | 1900 |
| 2025-07-07 | 29.03 | $29.04 | 3200 |
| 2025-07-03 | 28.98 | $29.34 | 3700 |
| 2025-07-02 | 28.86 | $29.21 | 3300 |
| 2025-07-01 | 28.74 | $29.20 | 5546 |
| 2025-06-30 | 28.61 | $28.76 | 3409 |
| 2025-06-27 | 28.55 | $28.66 | 3205 |
| 2025-06-26 | 28.49 | $28.70 | 4429 |
| 2025-06-25 | 28.42 | $28.39 | 3600 |
| 2025-06-24 | 28.40 | $28.63 | 6100 |
| 2025-06-23 | 28.33 | $28.34 | 5308 |
| 2025-06-20 | 28.30 | $28.15 | 2900 |
| 2025-06-18 | 28.31 | $28.10 | 4800 |
| 2025-06-17 | 28.32 | $28.01 | 2813 |
| 2025-06-16 | 28.36 | $28.26 | 11225 |
| 2025-06-13 | 28.35 | $27.95 | 2224 |
| 2025-06-12 | 28.40 | $28.36 | 3230 |
| 2025-06-11 | 28.37 | $28.36 | 4100 |
| 2025-06-10 | 28.34 | $28.43 | 5000 |
| 2025-06-09 | 28.28 | $28.32 | 6329 |
| 2025-06-06 | 28.24 | $28.30 | 4007 |
| 2025-06-05 | 28.19 | $27.97 | 4504 |
| 2025-06-04 | 28.20 | $28.05 | 4228 |
| 2025-06-03 | 28.19 | $28.19 | 4122 |
| 2025-06-02 | 28.15 | $27.88 | 4000 |
| 2025-05-30 | 28.17 | $27.96 | 3300 |
| 2025-05-29 | 28.17 | $27.97 | 3500 |
| 2025-05-28 | 28.16 | $27.87 | 3201 |
| 2025-05-27 | 28.18 | $28.16 | 3702 |
| 2025-05-23 | 28.13 | $27.63 | 5300 |
| 2025-05-22 | 28.19 | $27.72 | 6100 |
| 2025-05-21 | 28.23 | $27.83 | 6407 |
| 2025-05-20 | 28.26 | $28.52 | 2400 |
| 2025-05-19 | 28.13 | $28.59 | 5633 |
| 2025-05-16 | 27.98 | $28.66 | 4000 |
| 2025-05-15 | 27.77 | $28.37 | 4900 |
| 2025-05-14 | 27.60 | $28.25 | 5008 |
| 2025-05-13 | 27.42 | $28.47 | 3610 |
| 2025-05-12 | 27.16 | $28.36 | 3541 |
| 2025-05-09 | 26.88 | $27.50 | 4800 |
| 2025-05-08 | 26.74 | $27.49 | 3602 |
| 2025-05-07 | 26.58 | $27.08 | 4300 |
| 2025-05-06 | 26.48 | $26.93 | 3100 |
| 2025-05-05 | 26.39 | $27.10 | 4907 |
| 2025-05-02 | 26.26 | $27.16 | 5100 |
| 2025-05-01 | 26.09 | $26.64 | 6000 |
| 2025-04-30 | 26.00 | $26.66 | 6318 |
| 2025-04-29 | 25.90 | $26.75 | 4805 |
| 2025-04-28 | 25.77 | $26.59 | 5100 |
| 2025-04-25 | 25.65 | $26.46 | 5510 |
| 2025-04-24 | 25.55 | $26.59 | 6031 |
| 2025-04-23 | 25.40 | $26.18 | 3500 |
| 2025-04-22 | 25.32 | $25.88 | 5600 |
| 2025-04-21 | 25.30 | $25.15 | 4900 |
| 2025-04-17 | 25.43 | $25.67 | 8700 |
| 2025-04-16 | 25.48 | $25.52 | 3815 |
| 2025-04-15 | 25.57 | $25.76 | 3949 |
| 2025-04-14 | 25.63 | $25.93 | 6725 |
| 2025-04-11 | 25.67 | $25.59 | 10018 |
| 2025-04-10 | 25.79 | $25.25 | 6600 |
| 2025-04-09 | 26.01 | $26.31 | 10607 |
| 2025-04-08 | 26.04 | $24.29 | 7628 |
| 2025-04-07 | 26.51 | $24.70 | 12038 |
| 2025-04-04 | 26.98 | $25.07 | 5100 |
| 2025-04-03 | 27.45 | $26.43 | 8900 |
| 2025-04-02 | 27.70 | $28.05 | 5429 |
| 2025-04-01 | 27.66 | $27.69 | 3908 |
| 2025-03-31 | 27.69 | $27.67 | 3406 |
| 2025-03-28 | 27.73 | $27.52 | 3700 |
| 2025-03-27 | 27.80 | $28.04 | 2406 |
| 2025-03-26 | 27.79 | $28.22 | 3503 |
| 2025-03-25 | 27.73 | $28.23 | 3214 |
| 2025-03-24 | 27.67 | $28.34 | 3502 |
| 2025-03-21 | 27.57 | $27.76 | 4000 |
| 2025-03-20 | 27.58 | $27.93 | 2729 |
| 2025-03-19 | 27.57 | $28.03 | 3600 |
| 2025-03-18 | 27.53 | $27.77 | 3700 |
| 2025-03-17 | 27.54 | $27.89 | 3110 |
| 2025-03-14 | 27.53 | $27.50 | 3048 |
| 2025-03-13 | 27.61 | $26.87 | 3826 |
| 2025-03-12 | 27.84 | $27.22 | 2208 |
| 2025-03-11 | 28.03 | $27.36 | 4000 |
| 2025-03-10 | 28.23 | $27.68 | 3147 |
| 2025-03-07 | 28.39 | $28.21 | 3800 |
| 2025-03-06 | 28.47 | $27.97 | 3100 |
| 2025-03-05 | 28.62 | $28.22 | 3522 |
| 2025-03-04 | 28.74 | $27.93 | 4719 |
| 2025-03-03 | 28.93 | $28.41 | 3500 |
| 2025-02-28 | 29.07 | $28.97 | 2503 |
| 2025-02-27 | 29.10 | $28.67 | 3626 |
| 2025-02-26 | 29.21 | $28.93 | 1505 |
| 2025-02-25 | 29.27 | $29.03 | 3108 |
| 2025-02-24 | 29.33 | $29.00 | 6001 |
| 2025-02-21 | 29.40 | $28.95 | 3900 |
| 2025-02-20 | 29.50 | $29.50 | 2700 |
| 2025-02-19 | 29.49 | $29.61 | 2913 |
| 2025-02-18 | 29.46 | $29.57 | 3006 |
| 2025-02-14 | 29.43 | $29.36 | 1901 |
| 2025-02-13 | 29.45 | $29.28 | 4906 |
| 2025-02-12 | 29.48 | $29.09 | 3307 |
| 2025-02-11 | 29.56 | $29.25 | 2100 |
| 2025-02-10 | 29.61 | $29.42 | 1800 |
| 2025-02-07 | 29.64 | $29.45 | 2516 |
| 2025-02-06 | 29.66 | $29.60 | 1800 |
| 2025-02-05 | 29.66 | $29.68 | 4824 |
| 2025-02-04 | 29.63 | $29.51 | 5400 |
| 2025-02-03 | 29.64 | $29.44 | 5517 |
| 2025-01-31 | 29.66 | $29.67 | 2800 |
| 2025-01-30 | 29.64 | $29.92 | 4100 |
| 2025-01-29 | 29.56 | $29.75 | 3228 |
| 2025-01-28 | 29.51 | $29.79 | 3830 |
| 2025-01-27 | 29.43 | $29.85 | 3709 |
| 2025-01-24 | 29.33 | $29.72 | 2032 |
| 2025-01-23 | 29.24 | $29.75 | 3028 |
| 2025-01-22 | 29.12 | $29.64 | 2200 |
| 2025-01-21 | 29.02 | $29.81 | 3700 |
| 2025-01-17 | 28.86 | $29.49 | 2100 |
| 2025-01-16 | 28.74 | $29.38 | 1931 |
| 2025-01-15 | 28.63 | $29.17 | 1202 |
| 2025-01-14 | 28.55 | $28.85 | 1300 |
| 2025-01-13 | 28.52 | $28.54 | 2200 |
| 2025-01-10 | 28.56 | $28.29 | 2015 |
| 2025-01-08 | 28.65 | $28.66 | 1400 |
| 2025-01-07 | 28.69 | $28.71 | 1315 |
| 2025-01-06 | 28.72 | $28.78 | 2009 |
| 2025-01-03 | 28.75 | $28.74 | 2707 |
| 2025-01-02 | 28.79 | $28.53 | 1800 |
| 2024-12-31 | 28.88 | $28.58 | 3000 |
| 2024-12-30 | 28.97 | $28.45 | 3600 |
| 2024-12-27 | 29.12 | $28.86 | 1805 |
| 2024-12-26 | 29.20 | $29.13 | 1224 |
| 2024-12-24 | 29.23 | $29.00 | 1404 |
| 2024-12-23 | 29.30 | $28.83 | 1621 |
| 2024-12-20 | 29.42 | $28.74 | 2230 |
| 2024-12-19 | 29.58 | $28.41 | 1609 |
| 2024-12-18 | 29.84 | $28.48 | 1100 |
| 2024-12-17 | 30.12 | $29.41 | 2400 |
| 2024-12-16 | 30.24 | $29.69 | 1700 |
| 2024-12-13 | 30.33 | $29.80 | 1322 |
| 2024-12-12 | 30.41 | $29.92 | 2834 |
| 2024-12-11 | 30.47 | $30.08 | 1501 |
| 2024-12-10 | 30.50 | $29.93 | 1702 |
| 2024-12-09 | 30.57 | $30.18 | 1510 |
| 2024-12-06 | 30.60 | $30.33 | 1105 |
| 2024-12-05 | 30.60 | $30.23 | 1246 |
| 2024-12-04 | 30.61 | $30.44 | 1401 |
| 2024-12-03 | 30.58 | $30.46 | 1141 |
| 2024-12-02 | 30.53 | $30.61 | 1300 |
| 2024-11-29 | 30.44 | $30.62 | 1200 |
| 2024-11-27 | 30.33 | $30.60 | 1400 |
| 2024-11-26 | 30.21 | $30.60 | 1215 |
| 2024-11-25 | 30.06 | $30.78 | 1601 |
| 2024-11-22 | 29.85 | $30.32 | 2402 |
| 2024-11-21 | 29.69 | $29.94 | 1300 |
| 2024-11-20 | 29.59 | $29.50 | 1800 |
| 2024-11-19 | 29.57 | $29.33 | 1037 |
| 2024-11-18 | 29.57 | $29.42 | 1400 |
| 2024-11-15 | 29.55 | $29.31 | 701 |
| 2024-11-14 | 29.55 | $29.50 | 1220 |
| 2024-11-13 | 29.51 | $29.65 | 1605 |
| 2024-11-12 | 29.43 | $29.75 | 1803 |
| 2024-11-11 | 29.31 | $30.03 | 1706 |
| 2024-11-08 | 29.11 | $29.74 | 1102 |
| 2024-11-07 | 28.93 | $29.72 | 1224 |
| 2024-11-06 | 28.74 | $29.69 | 1826 |
| 2024-11-05 | 28.51 | $28.66 | 1912 |
| 2024-11-04 | 28.46 | $28.29 | 2034 |
| 2024-11-01 | 28.49 | $28.23 | 1404 |
| 2024-10-31 | 28.53 | $28.21 | 1306 |
| 2024-10-30 | 28.57 | $28.46 | 1808 |
| 2024-10-29 | 28.58 | $28.42 | 1903 |
| 2024-10-28 | 28.59 | $28.57 | 1410 |
| 2024-10-25 | 28.57 | $28.31 | 1900 |
| 2024-10-24 | 28.60 | $28.38 | 2205 |
| 2024-10-23 | 28.62 | $28.33 | 1600 |
| 2024-10-22 | 28.65 | $28.40 | 1230 |
| 2024-10-21 | 28.66 | $28.51 | 1249 |
| 2024-10-18 | 28.66 | $28.79 | 1700 |
| 2024-10-17 | 28.60 | $28.77 | 1120 |
| 2024-10-16 | 28.52 | $28.80 | 1514 |
| 2024-10-15 | 28.43 | $28.49 | 2600 |
| 2024-10-14 | 28.39 | $28.66 | 2300 |
| 2024-10-11 | 28.30 | $28.45 | 1700 |
| 2024-10-10 | 28.24 | $28.10 | 1702 |
| 2024-10-09 | 28.25 | $28.22 | 2200 |
| 2024-10-08 | 28.23 | $28.01 | 2324 |
| 2024-10-07 | 28.25 | $27.97 | 1200 |
| 2024-10-04 | 28.28 | $28.26 | 2800 |
| 2024-10-03 | 28.25 | $27.87 | 1800 |
| 2024-10-02 | 28.29 | $28.03 | 2403 |
| 2024-10-01 | 28.31 | $28.13 | 1300 |
| 2024-09-30 | 28.31 | $28.38 | 3208 |
| 2024-09-27 | 28.25 | $28.38 | 2909 |
| 2024-09-26 | 28.18 | $28.32 | 3139 |
| 2024-09-25 | 28.11 | $27.99 | 2522 |
| 2024-09-24 | 28.10 | $28.28 | 1743 |
| 2024-09-23 | 28.02 | $28.34 | 1723 |
| 2024-09-20 | 27.91 | $28.22 | 2800 |
| 2024-09-19 | 27.82 | $28.40 | 1100 |
| 2024-09-18 | 27.66 | $28.00 | 2138 |
| 2024-09-17 | 27.57 | $27.94 | 4104 |
| 2024-09-16 | 27.47 | $27.85 | 2700 |
| 2024-09-13 | 27.37 | $27.65 | 2301 |
| 2024-09-12 | 27.30 | $27.21 | 3810 |
| 2024-09-11 | 27.31 | $27.02 | 2100 |
| 2024-09-10 | 27.36 | $26.97 | 1300 |
| 2024-09-09 | 27.43 | $27.09 | 1700 |
| 2024-09-06 | 27.48 | $26.95 | 1635 |
| 2024-09-05 | 27.57 | $27.36 | 1406 |
| 2024-09-04 | 27.59 | $27.53 | 1638 |
| 2024-09-03 | 27.57 | $26.32 | 1441 |
| 2024-08-30 | 27.81 | $28.08 | 2500 |
| 2024-08-29 | 27.70 | $27.88 | 3905 |
| 2024-08-28 | 27.63 | $27.77 | 1400 |
| 2024-08-27 | 27.56 | $27.85 | 2730 |
| 2024-08-26 | 27.46 | $27.89 | 1000 |
| 2024-08-23 | 27.33 | $27.92 | 1328 |
| 2024-08-22 | 27.18 | $27.36 | 1104 |
| 2024-08-21 | 27.12 | $27.49 | 2600 |
| 2024-08-20 | 27.02 | $27.25 | 8300 |
| 2024-08-19 | 26.95 | $27.44 | 1405 |
| 2024-08-16 | 26.84 | $27.25 | 2124 |
| 2024-08-15 | 26.74 | $27.14 | 2401 |
| 2024-08-14 | 26.65 | $26.72 | 1800 |
| 2024-08-13 | 26.64 | $26.65 | 2400 |
| 2024-08-12 | 26.64 | $26.31 | 1500 |
| 2024-08-09 | 26.71 | $26.53 | 6722 |
| 2024-08-08 | 26.74 | $26.51 | 3433 |
| 2024-08-07 | 26.79 | $25.99 | 3209 |
| 2024-08-06 | 26.95 | $26.20 | 2700 |
| 2024-08-05 | 27.09 | $25.90 | 1318 |
| 2024-08-02 | 27.32 | $26.56 | 2500 |
| 2024-08-01 | 27.44 | $27.32 | 4521 |
| 2024-07-31 | 27.42 | $27.74 | 2200 |
| 2024-07-30 | 27.31 | $27.65 | 2400 |
| 2024-07-29 | 27.19 | $27.43 | 1326 |
| 2024-07-26 | 27.10 | $27.42 | 5715 |
| 2024-07-25 | 26.99 | $27.03 | 1500 |
| 2024-07-24 | 26.95 | $26.79 | 1400 |
| 2024-07-23 | 26.95 | $27.12 | 1600 |
| 2024-07-22 | 26.88 | $27.16 | 2243 |
| 2024-07-19 | 26.79 | $26.89 | 1800 |
| 2024-07-18 | 26.74 | $27.09 | 1900 |
| 2024-07-17 | 26.64 | $27.40 | 1300 |
| 2024-07-16 | 26.45 | $27.56 | 2300 |
| 2024-07-15 | 26.21 | $26.91 | 1200 |
| 2024-07-12 | 26.05 | $26.73 | 2200 |
| 2024-07-11 | 25.91 | $26.45 | 1702 |
| 2024-07-10 | 25.81 | $25.96 | 1300 |
| 2024-07-09 | 25.80 | $25.72 | 1500 |
| 2024-07-08 | 25.83 | $25.75 | 1202 |
| 2024-07-05 | 25.87 | $25.74 | 1701 |
| 2024-07-03 | 25.91 | $25.91 | 3200 |
| 2024-07-02 | 25.93 | $25.89 | 3600 |
| 2024-07-01 | 25.95 | $25.78 | 2506 |
| 2024-06-28 | 26.00 | $25.99 | 2803 |
| 2024-06-27 | 26.01 | $25.86 | 2500 |
| 2024-06-26 | 26.06 | $25.94 | 2507 |
| 2024-06-25 | 26.10 | $26.04 | 3600 |
| 2024-06-24 | 26.12 | $26.23 | 3717 |
| 2024-06-21 | 26.10 | $26.05 | 6500 |
| 2024-06-20 | 26.12 | $26.15 | 27313 |
| 2024-06-18 | 26.13 | $26.04 | 1443 |
| 2024-06-17 | 26.16 | $26.04 | 21957 |
| 2024-06-14 | 26.19 | $25.84 | 3935 |
| 2024-06-13 | 26.28 | $26.15 | 1200 |
| 2024-06-12 | 26.31 | $26.31 | 1500 |
| 2024-06-11 | 26.31 | $26.05 | 2022 |
| 2024-06-10 | 26.36 | $26.25 | 3100 |
| 2024-06-07 | 26.39 | $26.21 | 1725 |
| 2024-06-06 | 26.42 | $26.30 | 2209 |
| 2024-06-05 | 26.45 | $26.40 | 4500 |
| 2024-06-04 | 26.45 | $26.21 | 1800 |
| 2024-06-03 | 26.50 | $26.42 | 1200 |
| 2024-05-31 | 26.51 | $26.56 | 2200 |
| 2024-05-30 | 26.48 | $26.23 | 1500 |
| 2024-05-29 | 26.53 | $26.02 | 3318 |
| 2024-05-28 | 26.63 | $26.36 | 2018 |
| 2024-05-24 | 26.67 | $26.54 | 1700 |
| 2024-05-23 | 26.67 | $26.27 | 2103 |
| 2024-05-22 | 26.74 | $26.70 | 2900 |
| 2024-05-21 | 26.72 | $26.79 | 2200 |
| 2024-05-20 | 26.68 | $26.81 | 2821 |
| 2024-05-17 | 26.63 | $26.86 | 3018 |
| 2024-05-16 | 26.55 | $26.82 | 5200 |
| 2024-05-15 | 26.47 | $26.92 | 2400 |
| 2024-05-14 | 26.36 | $26.78 | 2100 |
| 2024-05-13 | 26.26 | $26.52 | 2305 |
| 2024-05-10 | 26.20 | $26.55 | 2300 |
| 2024-05-09 | 26.12 | $26.57 | 1800 |
| 2024-05-08 | 26.02 | $26.33 | 1700 |
| 2024-05-07 | 25.96 | $26.39 | 2001 |
| 2024-05-06 | 25.88 | $26.31 | 1400 |
| 2024-05-03 | 25.80 | $26.07 | 2002 |
| 2024-05-02 | 25.76 | $25.87 | 3600 |
| 2024-05-01 | 25.75 | $25.49 | 2400 |
| 2024-04-30 | 25.83 | $25.67 | 3200 |
| 2024-04-29 | 25.88 | $26.14 | 1900 |
| 2024-04-26 | 25.84 | $25.96 | 2300 |
| 2024-04-25 | 25.83 | $25.83 | 2205 |
| 2024-04-24 | 25.86 | $26.03 | 1701 |
| 2024-04-23 | 25.84 | $26.01 | 1737 |
| 2024-04-22 | 25.82 | $25.74 | 1700 |
| 2024-04-19 | 25.87 | $25.51 | 1300 |
| 2024-04-18 | 25.96 | $25.38 | 2232 |
| 2024-04-17 | 26.11 | $25.29 | 1515 |
| 2024-04-16 | 26.29 | $25.43 | 1500 |
| 2024-04-15 | 26.47 | $25.61 | 2300 |
| 2024-04-12 | 26.65 | $25.85 | 5900 |
| 2024-04-11 | 26.80 | $26.32 | 2310 |
| 2024-04-10 | 26.88 | $26.30 | 4802 |
| 2024-04-09 | 26.97 | $26.89 | 2600 |
| 2024-04-08 | 26.95 | $26.76 | 1201 |
| 2024-04-05 | 26.95 | $26.65 | 5038 |
| 2024-04-04 | 26.98 | $26.52 | 5117 |
| 2024-04-03 | 27.03 | $26.78 | 1939 |
| 2024-04-02 | 27.04 | $26.70 | 2635 |
| 2024-04-01 | 27.06 | $27.11 | 1800 |
| 2024-03-28 | 26.99 | $27.35 | 1600 |
| 2024-03-27 | 26.87 | $27.17 | 1646 |
| 2024-03-26 | 26.75 | $26.72 | 2036 |
| 2024-03-25 | 26.71 | $26.80 | 3200 |
| 2024-03-22 | 26.65 | $26.77 | 2014 |
| 2024-03-21 | 26.57 | $26.93 | 4400 |
| 2024-03-20 | 26.45 | $26.68 | 2700 |
| 2024-03-19 | 26.36 | $26.37 | 2201 |
| 2024-03-18 | 26.33 | $26.19 | 2902 |
| 2024-03-15 | 26.32 | $26.16 | 2108 |
| 2024-03-14 | 26.31 | $26.14 | 4126 |
| 2024-03-13 | 26.30 | $26.46 | 1900 |
| 2024-03-12 | 26.23 | $26.42 | 3543 |
| 2024-03-11 | 26.15 | $26.31 | 1501 |
| 2024-03-08 | 26.07 | $26.26 | 2100 |
| 2024-03-07 | 26.00 | $26.32 | 11000 |
| 2024-03-06 | 25.89 | $26.06 | 1205 |
| 2024-03-05 | 25.82 | $25.96 | 2900 |
| 2024-03-04 | 25.77 | $26.05 | 1500 |
| 2024-03-01 | 25.68 | $25.88 | 3100 |
| 2024-02-29 | 25.61 | $25.80 | 1100 |
| 2024-02-28 | 25.55 | $25.64 | 3100 |
| 2024-02-27 | 25.51 | $25.65 | 12000 |
| 2024-02-26 | 25.46 | $25.51 | 10449 |
| 2024-02-23 | 25.43 | $25.66 | 1100 |
| 2024-02-22 | 25.36 | $25.53 | 3900 |
| 2024-02-21 | 25.31 | $25.36 | 900 |
| 2024-02-20 | 25.29 | $25.32 | 400 |
| 2024-02-16 | 25.27 | $25.45 | 110 |
| 2024-02-15 | 25.22 | $25.67 | — |
| 2024-02-14 | 25.11 | $25.28 | 100 |
| 2024-02-13 | 25.07 | $24.86 | 46701 |
| 2024-02-12 | 25.11 | $25.50 | 132 |
| 2024-02-09 | 25.02 | $25.16 | 100 |
| 2024-02-08 | 24.99 | $25.07 | 300 |
| 2024-02-07 | 24.97 | $24.95 | 23733 |
| 2024-02-06 | 24.98 | $24.93 | 901 |
| 2024-02-05 | 24.99 | $24.79 | 14105 |
| 2024-02-02 | 25.03 | $25.11 | 6118 |
| 2024-02-01 | 25.01 | $25.11 | 10400 |
| 2024-01-31 | 24.99 | $24.87 | 1413 |
| 2024-01-30 | 25.02 | $25.27 | 400 |
| 2024-01-29 | 24.96 | $25.29 | 100 |
| 2024-01-26 | 24.90 | $25.10 | 100 |
| 2024-01-25 | 24.86 | $25.01 | 1002 |
| 2024-01-24 | 24.83 | $24.87 | 15200 |
| 2024-01-23 | 24.84 | $24.99 | 5316 |
| 2024-01-22 | 24.81 | $25.01 | 3322 |
| 2024-01-19 | 24.78 | $24.77 | 1500 |
| 2024-01-18 | 24.80 | $24.57 | 11700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.61
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.67
Average
28.90
Maximum
34.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.61 | $34.66 | 2007 |
| 2026-07-23 | 34.54 | $34.15 | 1803 |
| 2026-07-22 | 34.61 | $34.38 | 1408 |
| 2026-07-21 | 34.62 | $34.46 | 2825 |
| 2026-07-20 | 34.60 | $34.40 | 1211 |
| 2026-07-17 | 34.58 | $34.55 | 1009 |
| 2026-07-16 | 34.50 | $34.73 | 1514 |
| 2026-07-15 | 34.35 | $34.25 | 1845 |
| 2026-07-14 | 34.30 | $34.14 | 3500 |
| 2026-07-13 | 34.28 | $34.32 | 1009 |
| 2026-07-10 | 34.18 | $34.16 | 1219 |
| 2026-07-09 | 34.11 | $34.04 | 3000 |
| 2026-07-08 | 34.05 | $33.72 | 3222 |
| 2026-07-07 | 34.07 | $34.19 | 1600 |
| 2026-07-06 | 33.95 | $34.10 | 2000 |
| 2026-07-02 | 33.81 | $34.10 | 2017 |
| 2026-07-01 | 33.64 | $33.81 | 2641 |
| 2026-06-30 | 33.52 | $33.53 | 1200 |
| 2026-06-29 | 33.46 | $33.60 | 1500 |
| 2026-06-26 | 33.35 | $33.69 | 2700 |
| 2026-06-25 | 33.19 | $33.29 | 1200 |
| 2026-06-24 | 33.11 | $33.20 | 1500 |
| 2026-06-23 | 33.04 | $32.95 | 2200 |
| 2026-06-22 | 33.03 | $32.82 | 1131 |
| 2026-06-18 | 33.06 | $32.78 | 2300 |
| 2026-06-17 | 33.10 | $32.72 | 1206 |
| 2026-06-16 | 33.16 | $33.22 | 2407 |
| 2026-06-15 | 33.07 | $33.18 | 2812 |
| 2026-06-12 | 32.97 | $33.25 | 2239 |
| 2026-06-11 | 32.83 | $32.91 | 1700 |
| 2026-06-10 | 32.75 | $32.51 | 2000 |
| 2026-06-09 | 32.78 | $32.89 | 3113 |
| 2026-06-08 | 32.68 | $32.57 | 2514 |
| 2026-06-05 | 32.67 | $32.61 | 1464 |
| 2026-06-04 | 32.63 | $32.87 | 1111 |
| 2026-06-03 | 32.50 | $32.50 | 1300 |
| 2026-06-02 | 32.46 | $32.65 | 1127 |
| 2026-06-01 | 32.35 | $32.58 | 1228 |
| 2026-05-29 | 32.24 | $32.38 | 2506 |
| 2026-05-28 | 32.16 | $32.30 | 2400 |
| 2026-05-27 | 32.09 | $32.25 | 1200 |
| 2026-05-26 | 32.01 | $32.25 | 2018 |
| 2026-05-22 | 31.92 | $32.18 | 1100 |
| 2026-05-21 | 31.83 | $31.91 | 2000 |
| 2026-05-20 | 31.80 | $31.87 | 1005 |
| 2026-05-19 | 31.77 | $31.47 | 2612 |
| 2026-05-18 | 31.87 | $31.70 | 2204 |
| 2026-05-15 | 31.91 | $31.46 | 6000 |
| 2026-05-14 | 32.04 | $31.78 | 2200 |
| 2026-05-13 | 32.08 | $31.70 | 2100 |
| 2026-05-12 | 32.16 | $31.86 | 3948 |
| 2026-05-11 | 32.20 | $31.80 | 1310 |
| 2026-05-08 | 32.26 | $32.06 | 2010 |
| 2026-05-07 | 32.25 | $31.99 | 2122 |
| 2026-05-06 | 32.25 | $32.11 | 1140 |
| 2026-05-05 | 32.21 | $31.92 | 2400 |
| 2026-05-04 | 32.21 | $31.77 | 2027 |
| 2026-05-01 | 32.24 | $31.98 | 1135 |
| 2026-04-30 | 32.22 | $32.09 | 709 |
| 2026-04-29 | 32.14 | $31.74 | 1102 |
| 2026-04-28 | 32.14 | $31.77 | 1249 |
| 2026-04-27 | 32.13 | $31.80 | 2803 |
| 2026-04-24 | 32.10 | $31.74 | 2300 |
| 2026-04-23 | 32.07 | $31.80 | 1744 |
| 2026-04-22 | 32.01 | $31.88 | 3900 |
| 2026-04-21 | 31.89 | $31.96 | 604 |
| 2026-04-20 | 31.71 | $32.07 | 234 |
| 2026-04-17 | 31.45 | $31.90 | 2240 |
| 2026-04-16 | 31.18 | $31.38 | 1109 |
| 2026-04-15 | 31.01 | $31.29 | 2400 |
| 2026-04-14 | 30.83 | $31.22 | 1943 |
| 2026-04-13 | 30.62 | $31.08 | 7100 |
| 2026-04-10 | 30.40 | $30.68 | 2238 |
| 2026-04-09 | 30.27 | $30.92 | 2234 |
| 2026-04-08 | 30.02 | $30.86 | 3600 |
| 2026-04-07 | 29.74 | $30.15 | 2300 |
| 2026-04-06 | 29.63 | $30.15 | 6800 |
| 2026-04-02 | 29.50 | $29.98 | 4113 |
| 2026-04-01 | 29.40 | $29.92 | 1801 |
| 2026-03-31 | 29.30 | $29.82 | 1722 |
| 2026-03-30 | 29.21 | $29.23 | 1800 |
| 2026-03-27 | 29.30 | $29.30 | 2200 |
| 2026-03-26 | 29.40 | $29.80 | 2700 |
| 2026-03-25 | 29.36 | $29.94 | 3692 |
| 2026-03-24 | 29.29 | $29.75 | 2313 |
| 2026-03-23 | 29.26 | $29.64 | 3715 |
| 2026-03-20 | 29.28 | $29.21 | 1300 |
| 2026-03-19 | 29.44 | $29.57 | 2136 |
| 2026-03-18 | 29.54 | $29.57 | 1200 |
| 2026-03-17 | 29.67 | $29.94 | 1521 |
| 2026-03-16 | 29.72 | $29.69 | 3800 |
| 2026-03-13 | 29.86 | $29.54 | 2327 |
| 2026-03-12 | 30.10 | $29.57 | 3100 |
| 2026-03-11 | 30.38 | $30.06 | 3520 |
| 2026-03-10 | 30.58 | $30.10 | 3805 |
| 2026-03-09 | 30.81 | $30.45 | 3734 |
| 2026-03-06 | 30.98 | $30.48 | 2723 |
| 2026-03-05 | 31.19 | $30.88 | 3537 |
| 2026-03-04 | 31.32 | $31.13 | 2657 |
| 2026-03-03 | 31.40 | $31.06 | 3713 |
| 2026-03-02 | 31.51 | $31.43 | 3247 |
| 2026-02-27 | 31.53 | $31.48 | 4316 |
| 2026-02-26 | 31.55 | $31.74 | 3524 |
| 2026-02-25 | 31.48 | $31.42 | 3313 |
| 2026-02-24 | 31.49 | $31.38 | 3624 |
| 2026-02-23 | 31.52 | $31.16 | 2306 |
| 2026-02-20 | 31.63 | $31.73 | 3100 |
| 2026-02-19 | 31.57 | $31.65 | 5000 |
| 2026-02-18 | 31.53 | $31.77 | 4829 |
| 2026-02-17 | 31.44 | $31.37 | 3938 |
| 2026-02-13 | 31.45 | $31.35 | 2800 |
| 2026-02-12 | 31.48 | $31.11 | 6907 |
| 2026-02-11 | 31.58 | $31.62 | 4502 |
| 2026-02-10 | 31.54 | $31.72 | 3600 |
| 2026-02-09 | 31.45 | $31.68 | 1404 |
| 2026-02-06 | 31.36 | $31.86 | 5039 |
| 2026-02-05 | 31.19 | $31.22 | 2536 |
| 2026-02-04 | 31.18 | $31.50 | 8046 |
| 2026-02-03 | 31.09 | $30.98 | 3000 |
| 2026-02-02 | 31.13 | $31.13 | 1342 |
| 2026-01-30 | 31.14 | $30.97 | 2100 |
| 2026-01-29 | 31.20 | $31.08 | 2941 |
| 2026-01-28 | 31.24 | $30.93 | 1005 |
| 2026-01-27 | 31.33 | $31.04 | 5421 |
| 2026-01-26 | 31.41 | $31.32 | 3100 |
| 2026-01-23 | 31.41 | $31.25 | 3700 |
| 2026-01-22 | 31.43 | $31.49 | 5000 |
| 2026-01-21 | 31.38 | $31.33 | 2345 |
| 2026-01-20 | 31.36 | $30.80 | 3700 |
| 2026-01-16 | 31.50 | $31.32 | 3200 |
| 2026-01-15 | 31.50 | $31.56 | 3400 |
| 2026-01-14 | 31.42 | $31.37 | 2800 |
| 2026-01-13 | 31.38 | $31.26 | 3200 |
| 2026-01-12 | 31.36 | $31.33 | 2242 |
| 2026-01-09 | 31.31 | $31.48 | 3000 |
| 2026-01-08 | 31.19 | $31.40 | 3000 |
| 2026-01-07 | 31.07 | $31.04 | 3200 |
| 2026-01-06 | 31.04 | $31.35 | 2514 |
| 2026-01-05 | 30.89 | $31.08 | 3900 |
| 2026-01-02 | 30.80 | $30.62 | 3300 |
| 2025-12-31 | 30.83 | $30.42 | 3235 |
| 2025-12-30 | 30.92 | $30.68 | 3336 |
| 2025-12-29 | 30.95 | $30.69 | 5608 |
| 2025-12-26 | 30.97 | $30.81 | 3615 |
| 2025-12-24 | 30.96 | $30.78 | 2200 |
| 2025-12-23 | 30.95 | $30.65 | 2600 |
| 2025-12-22 | 30.98 | $30.91 | 2004 |
| 2025-12-19 | 30.92 | $30.69 | 2037 |
| 2025-12-18 | 30.91 | $30.60 | 3206 |
| 2025-12-17 | 30.92 | $30.60 | 1009 |
| 2025-12-16 | 30.93 | $30.64 | 2900 |
| 2025-12-15 | 30.92 | $30.91 | 4200 |
| 2025-12-12 | 30.82 | $30.89 | 3405 |
| 2025-12-11 | 30.69 | $31.08 | 3611 |
| 2025-12-10 | 30.47 | $30.73 | 4500 |
| 2025-12-09 | 30.30 | $30.13 | 2231 |
| 2025-12-08 | 30.28 | $30.17 | 2916 |
| 2025-12-05 | 30.24 | $30.38 | 3004 |
| 2025-12-04 | 30.12 | $30.32 | 2107 |
| 2025-12-03 | 29.99 | $30.31 | 3400 |
| 2025-12-02 | 29.83 | $30.03 | 2104 |
| 2025-12-01 | 29.72 | $30.07 | 2332 |
| 2025-11-28 | 29.58 | $30.18 | 2504 |
| 2025-11-26 | 29.36 | $30.07 | 2408 |
| 2025-11-25 | 29.14 | $29.87 | 3120 |
| 2025-11-24 | 28.93 | $29.36 | 3516 |
| 2025-11-21 | 28.84 | $29.15 | 5004 |
| 2025-11-20 | 28.80 | $28.47 | 2200 |
| 2025-11-19 | 28.98 | $28.81 | 3533 |
| 2025-11-18 | 29.09 | $28.94 | 2308 |
| 2025-11-17 | 29.19 | $28.82 | 2900 |
| 2025-11-14 | 29.35 | $29.36 | 1200 |
| 2025-11-13 | 29.37 | $29.50 | 4200 |
| 2025-11-12 | 29.36 | $29.77 | 3105 |
| 2025-11-11 | 29.27 | $29.65 | 2105 |
| 2025-11-10 | 29.19 | $29.45 | 3404 |
| 2025-11-07 | 29.17 | $29.40 | 4022 |
| 2025-11-06 | 29.17 | $29.07 | 3911 |
| 2025-11-05 | 29.27 | $29.28 | 2932 |
| 2025-11-04 | 29.33 | $29.09 | 2800 |
| 2025-11-03 | 29.47 | $29.24 | 3600 |
| 2025-10-31 | 29.60 | $29.36 | 3400 |
| 2025-10-30 | 29.72 | $29.25 | 2800 |
| 2025-10-29 | 29.90 | $29.43 | 2809 |
| 2025-10-28 | 30.07 | $30.00 | 3106 |
| 2025-10-27 | 30.10 | $30.33 | 2800 |
| 2025-10-24 | 30.02 | $30.28 | 2718 |
| 2025-10-23 | 29.95 | $30.23 | 1446 |
| 2025-10-22 | 29.87 | $30.08 | 3351 |
| 2025-10-21 | 29.83 | $30.25 | 3119 |
| 2025-10-20 | 29.73 | $30.04 | 2708 |
| 2025-10-17 | 29.68 | $29.68 | 2000 |
| 2025-10-16 | 29.73 | $29.54 | 1923 |
| 2025-10-15 | 29.84 | $29.95 | 1700 |
| 2025-10-14 | 29.84 | $29.97 | 3303 |
| 2025-10-13 | 29.84 | $29.61 | 2200 |
| 2025-10-10 | 29.96 | $29.26 | 1647 |
| 2025-10-09 | 30.22 | $30.05 | 3800 |
| 2025-10-08 | 30.29 | $30.33 | 3700 |
| 2025-10-07 | 30.28 | $30.29 | 2627 |
| 2025-10-06 | 30.28 | $30.46 | 2105 |
| 2025-10-03 | 30.23 | $30.51 | 4928 |
| 2025-10-02 | 30.14 | $30.31 | 2500 |
| 2025-10-01 | 30.11 | $30.22 | 2011 |
| 2025-09-30 | 30.10 | $30.12 | 2719 |
| 2025-09-29 | 30.11 | $30.10 | 3400 |
| 2025-09-26 | 30.14 | $30.19 | 3400 |
| 2025-09-25 | 30.14 | $29.87 | 3001 |
| 2025-09-24 | 30.25 | $30.19 | 4000 |
| 2025-09-23 | 30.28 | $30.17 | 2219 |
| 2025-09-22 | 30.32 | $30.18 | 3200 |
| 2025-09-19 | 30.36 | $30.21 | 5100 |
| 2025-09-18 | 30.40 | $30.40 | 3300 |
| 2025-09-17 | 30.40 | $30.14 | 5215 |
| 2025-09-16 | 30.46 | $30.11 | 3835 |
| 2025-09-15 | 30.55 | $30.20 | 3908 |
| 2025-09-12 | 30.63 | $30.43 | 2100 |
| 2025-09-11 | 30.65 | $30.72 | 3122 |
| 2025-09-10 | 30.57 | $30.20 | 4924 |
| 2025-09-09 | 30.64 | $30.34 | 3046 |
| 2025-09-08 | 30.67 | $30.47 | 4700 |
| 2025-09-05 | 30.66 | $30.54 | 2201 |
| 2025-09-04 | 30.63 | $30.54 | 3800 |
| 2025-09-03 | 30.57 | $30.31 | 2500 |
| 2025-09-02 | 30.58 | $30.37 | 2441 |
| 2025-08-29 | 30.55 | $30.51 | 2900 |
| 2025-08-28 | 30.47 | $30.47 | 2011 |
| 2025-08-27 | 30.38 | $30.52 | 3308 |
| 2025-08-26 | 30.25 | $30.36 | 3221 |
| 2025-08-25 | 30.13 | $30.36 | 2547 |
| 2025-08-22 | 29.97 | $30.53 | 5722 |
| 2025-08-21 | 29.73 | $29.71 | 2600 |
| 2025-08-20 | 29.69 | $29.78 | 2401 |
| 2025-08-19 | 29.61 | $29.82 | 4100 |
| 2025-08-18 | 29.50 | $29.70 | 2600 |
| 2025-08-15 | 29.40 | $29.66 | 3103 |
| 2025-08-14 | 29.29 | $29.77 | 5700 |
| 2025-08-13 | 29.12 | $29.94 | 5012 |
| 2025-08-12 | 28.86 | $29.37 | 8105 |
| 2025-08-11 | 28.72 | $28.74 | 3200 |
| 2025-08-08 | 28.75 | $28.83 | 4303 |
| 2025-08-07 | 28.76 | $28.68 | 2100 |
| 2025-08-06 | 28.82 | $28.74 | 6700 |
| 2025-08-05 | 28.88 | $28.82 | 4500 |
| 2025-08-04 | 28.93 | $28.77 | 2439 |
| 2025-08-01 | 29.00 | $28.43 | 4800 |
| 2025-07-31 | 29.20 | $28.82 | 4041 |
| 2025-07-30 | 29.31 | $29.06 | 3319 |
| 2025-07-29 | 29.37 | $29.26 | 4000 |
| 2025-07-28 | 29.38 | $29.34 | 4000 |
| 2025-07-25 | 29.37 | $29.48 | 4600 |
| 2025-07-24 | 29.30 | $29.27 | 2002 |
| 2025-07-23 | 29.28 | $29.60 | 4300 |
| 2025-07-22 | 29.15 | $29.30 | 2712 |
| 2025-07-21 | 29.09 | $28.85 | 3900 |
| 2025-07-18 | 29.15 | $29.00 | 2600 |
| 2025-07-17 | 29.17 | $29.08 | 1606 |
| 2025-07-16 | 29.17 | $28.83 | 3000 |
| 2025-07-15 | 29.24 | $28.68 | 2118 |
| 2025-07-14 | 29.38 | $29.24 | 1844 |
| 2025-07-11 | 29.36 | $29.17 | 3708 |
| 2025-07-10 | 29.35 | $29.44 | 2506 |
| 2025-07-09 | 29.25 | $29.23 | 2601 |
| 2025-07-08 | 29.19 | $29.17 | 1900 |
| 2025-07-07 | 29.13 | $29.04 | 3200 |
| 2025-07-03 | 29.09 | $29.34 | 3700 |
| 2025-07-02 | 28.94 | $29.21 | 3300 |
| 2025-07-01 | 28.80 | $29.20 | 5546 |
| 2025-06-30 | 28.63 | $28.76 | 3409 |
| 2025-06-27 | 28.55 | $28.66 | 3205 |
| 2025-06-26 | 28.48 | $28.70 | 4429 |
| 2025-06-25 | 28.39 | $28.39 | 3600 |
| 2025-06-24 | 28.37 | $28.63 | 6100 |
| 2025-06-23 | 28.26 | $28.34 | 5308 |
| 2025-06-20 | 28.23 | $28.15 | 2900 |
| 2025-06-18 | 28.24 | $28.10 | 4800 |
| 2025-06-17 | 28.28 | $28.01 | 2813 |
| 2025-06-16 | 28.34 | $28.26 | 11225 |
| 2025-06-13 | 28.34 | $27.95 | 2224 |
| 2025-06-12 | 28.43 | $28.36 | 3230 |
| 2025-06-11 | 28.41 | $28.36 | 4100 |
| 2025-06-10 | 28.38 | $28.43 | 5000 |
| 2025-06-09 | 28.32 | $28.32 | 6329 |
| 2025-06-06 | 28.28 | $28.30 | 4007 |
| 2025-06-05 | 28.22 | $27.97 | 4504 |
| 2025-06-04 | 28.26 | $28.05 | 4228 |
| 2025-06-03 | 28.28 | $28.19 | 4122 |
| 2025-06-02 | 28.25 | $27.88 | 4000 |
| 2025-05-30 | 28.30 | $27.96 | 3300 |
| 2025-05-29 | 28.34 | $27.97 | 3500 |
| 2025-05-28 | 28.38 | $27.87 | 3201 |
| 2025-05-27 | 28.44 | $28.16 | 3702 |
| 2025-05-23 | 28.43 | $27.63 | 5300 |
| 2025-05-22 | 28.57 | $27.72 | 6100 |
| 2025-05-21 | 28.70 | $27.83 | 6407 |
| 2025-05-20 | 28.81 | $28.52 | 2400 |
| 2025-05-19 | 28.72 | $28.59 | 5633 |
| 2025-05-16 | 28.58 | $28.66 | 4000 |
| 2025-05-15 | 28.37 | $28.37 | 4900 |
| 2025-05-14 | 28.19 | $28.25 | 5008 |
| 2025-05-13 | 28.01 | $28.47 | 3610 |
| 2025-05-12 | 27.70 | $28.36 | 3541 |
| 2025-05-09 | 27.35 | $27.50 | 4800 |
| 2025-05-08 | 27.19 | $27.49 | 3602 |
| 2025-05-07 | 27.00 | $27.08 | 4300 |
| 2025-05-06 | 26.89 | $26.93 | 3100 |
| 2025-05-05 | 26.80 | $27.10 | 4907 |
| 2025-05-02 | 26.63 | $27.16 | 5100 |
| 2025-05-01 | 26.41 | $26.64 | 6000 |
| 2025-04-30 | 26.30 | $26.66 | 6318 |
| 2025-04-29 | 26.17 | $26.75 | 4805 |
| 2025-04-28 | 25.97 | $26.59 | 5100 |
| 2025-04-25 | 25.79 | $26.46 | 5510 |
| 2025-04-24 | 25.61 | $26.59 | 6031 |
| 2025-04-23 | 25.36 | $26.18 | 3500 |
| 2025-04-22 | 25.20 | $25.88 | 5600 |
| 2025-04-21 | 25.10 | $25.15 | 4900 |
| 2025-04-17 | 25.23 | $25.67 | 8700 |
| 2025-04-16 | 25.23 | $25.52 | 3815 |
| 2025-04-15 | 25.29 | $25.76 | 3949 |
| 2025-04-14 | 25.30 | $25.93 | 6725 |
| 2025-04-11 | 25.27 | $25.59 | 10018 |
| 2025-04-10 | 25.36 | $25.25 | 6600 |
| 2025-04-09 | 25.59 | $26.31 | 10607 |
| 2025-04-08 | 25.55 | $24.29 | 7628 |
| 2025-04-07 | 26.15 | $24.70 | 12038 |
| 2025-04-04 | 26.77 | $25.07 | 5100 |
| 2025-04-03 | 27.42 | $26.43 | 8900 |
| 2025-04-02 | 27.78 | $28.05 | 5429 |
| 2025-04-01 | 27.71 | $27.69 | 3908 |
| 2025-03-31 | 27.74 | $27.67 | 3406 |
| 2025-03-28 | 27.78 | $27.52 | 3700 |
| 2025-03-27 | 27.89 | $28.04 | 2406 |
| 2025-03-26 | 27.85 | $28.22 | 3503 |
| 2025-03-25 | 27.76 | $28.23 | 3214 |
| 2025-03-24 | 27.65 | $28.34 | 3502 |
| 2025-03-21 | 27.48 | $27.76 | 4000 |
| 2025-03-20 | 27.46 | $27.93 | 2729 |
| 2025-03-19 | 27.39 | $28.03 | 3600 |
| 2025-03-18 | 27.29 | $27.77 | 3700 |
| 2025-03-17 | 27.25 | $27.89 | 3110 |
| 2025-03-14 | 27.18 | $27.50 | 3048 |
| 2025-03-13 | 27.22 | $26.87 | 3826 |
| 2025-03-12 | 27.48 | $27.22 | 2208 |
| 2025-03-11 | 27.70 | $27.36 | 4000 |
| 2025-03-10 | 27.94 | $27.68 | 3147 |
| 2025-03-07 | 28.13 | $28.21 | 3800 |
| 2025-03-06 | 28.20 | $27.97 | 3100 |
| 2025-03-05 | 28.37 | $28.22 | 3522 |
| 2025-03-04 | 28.50 | $27.93 | 4719 |
| 2025-03-03 | 28.76 | $28.41 | 3500 |
| 2025-02-28 | 28.93 | $28.97 | 2503 |
| 2025-02-27 | 28.96 | $28.67 | 3626 |
| 2025-02-26 | 29.10 | $28.93 | 1505 |
| 2025-02-25 | 29.18 | $29.03 | 3108 |
| 2025-02-24 | 29.25 | $29.00 | 6001 |
| 2025-02-21 | 29.35 | $28.95 | 3900 |
| 2025-02-20 | 29.49 | $29.50 | 2700 |
| 2025-02-19 | 29.48 | $29.61 | 2913 |
| 2025-02-18 | 29.44 | $29.57 | 3006 |
| 2025-02-14 | 29.40 | $29.36 | 1901 |
| 2025-02-13 | 29.42 | $29.28 | 4906 |
| 2025-02-12 | 29.46 | $29.09 | 3307 |
| 2025-02-11 | 29.58 | $29.25 | 2100 |
| 2025-02-10 | 29.67 | $29.42 | 1800 |
| 2025-02-07 | 29.72 | $29.45 | 2516 |
| 2025-02-06 | 29.77 | $29.60 | 1800 |
| 2025-02-05 | 29.78 | $29.68 | 4824 |
| 2025-02-04 | 29.77 | $29.51 | 5400 |
| 2025-02-03 | 29.81 | $29.44 | 5517 |
| 2025-01-31 | 29.87 | $29.67 | 2800 |
| 2025-01-30 | 29.87 | $29.92 | 4100 |
| 2025-01-29 | 29.78 | $29.75 | 3228 |
| 2025-01-28 | 29.73 | $29.79 | 3830 |
| 2025-01-27 | 29.65 | $29.85 | 3709 |
| 2025-01-24 | 29.52 | $29.72 | 2032 |
| 2025-01-23 | 29.41 | $29.75 | 3028 |
| 2025-01-22 | 29.27 | $29.64 | 2200 |
| 2025-01-21 | 29.12 | $29.81 | 3700 |
| 2025-01-17 | 28.89 | $29.49 | 2100 |
| 2025-01-16 | 28.71 | $29.38 | 1931 |
| 2025-01-15 | 28.53 | $29.17 | 1202 |
| 2025-01-14 | 28.38 | $28.85 | 1300 |
| 2025-01-13 | 28.30 | $28.54 | 2200 |
| 2025-01-10 | 28.31 | $28.29 | 2015 |
| 2025-01-08 | 28.41 | $28.66 | 1400 |
| 2025-01-07 | 28.42 | $28.71 | 1315 |
| 2025-01-06 | 28.42 | $28.78 | 2009 |
| 2025-01-03 | 28.40 | $28.74 | 2707 |
| 2025-01-02 | 28.41 | $28.53 | 1800 |
| 2024-12-31 | 28.49 | $28.58 | 3000 |
| 2024-12-30 | 28.58 | $28.45 | 3600 |
| 2024-12-27 | 28.73 | $28.86 | 1805 |
| 2024-12-26 | 28.80 | $29.13 | 1224 |
| 2024-12-24 | 28.80 | $29.00 | 1404 |
| 2024-12-23 | 28.85 | $28.83 | 1621 |
| 2024-12-20 | 28.97 | $28.74 | 2230 |
| 2024-12-19 | 29.15 | $28.41 | 1609 |
| 2024-12-18 | 29.48 | $28.48 | 1100 |
| 2024-12-17 | 29.87 | $29.41 | 2400 |
| 2024-12-16 | 30.05 | $29.69 | 1700 |
| 2024-12-13 | 30.17 | $29.80 | 1322 |
| 2024-12-12 | 30.29 | $29.92 | 2834 |
| 2024-12-11 | 30.39 | $30.08 | 1501 |
| 2024-12-10 | 30.45 | $29.93 | 1702 |
| 2024-12-09 | 30.58 | $30.18 | 1510 |
| 2024-12-06 | 30.65 | $30.33 | 1105 |
| 2024-12-05 | 30.68 | $30.23 | 1246 |
| 2024-12-04 | 30.74 | $30.44 | 1401 |
| 2024-12-03 | 30.73 | $30.46 | 1141 |
| 2024-12-02 | 30.72 | $30.61 | 1300 |
| 2024-11-29 | 30.64 | $30.62 | 1200 |
| 2024-11-27 | 30.53 | $30.60 | 1400 |
| 2024-11-26 | 30.40 | $30.60 | 1215 |
| 2024-11-25 | 30.23 | $30.78 | 1601 |
| 2024-11-22 | 29.96 | $30.32 | 2402 |
| 2024-11-21 | 29.77 | $29.94 | 1300 |
| 2024-11-20 | 29.65 | $29.50 | 1800 |
| 2024-11-19 | 29.64 | $29.33 | 1037 |
| 2024-11-18 | 29.68 | $29.42 | 1400 |
| 2024-11-15 | 29.69 | $29.31 | 701 |
| 2024-11-14 | 29.73 | $29.50 | 1220 |
| 2024-11-13 | 29.71 | $29.65 | 1605 |
| 2024-11-12 | 29.63 | $29.75 | 1803 |
| 2024-11-11 | 29.50 | $30.03 | 1706 |
| 2024-11-08 | 29.24 | $29.74 | 1102 |
| 2024-11-07 | 29.02 | $29.72 | 1224 |
| 2024-11-06 | 28.74 | $29.69 | 1826 |
| 2024-11-05 | 28.42 | $28.66 | 1912 |
| 2024-11-04 | 28.35 | $28.29 | 2034 |
| 2024-11-01 | 28.38 | $28.23 | 1404 |
| 2024-10-31 | 28.43 | $28.21 | 1306 |
| 2024-10-30 | 28.50 | $28.46 | 1808 |
| 2024-10-29 | 28.51 | $28.42 | 1903 |
| 2024-10-28 | 28.53 | $28.57 | 1410 |
| 2024-10-25 | 28.51 | $28.31 | 1900 |
| 2024-10-24 | 28.56 | $28.38 | 2205 |
| 2024-10-23 | 28.59 | $28.33 | 1600 |
| 2024-10-22 | 28.65 | $28.40 | 1230 |
| 2024-10-21 | 28.70 | $28.51 | 1249 |
| 2024-10-18 | 28.71 | $28.79 | 1700 |
| 2024-10-17 | 28.64 | $28.77 | 1120 |
| 2024-10-16 | 28.56 | $28.80 | 1514 |
| 2024-10-15 | 28.44 | $28.49 | 2600 |
| 2024-10-14 | 28.39 | $28.66 | 2300 |
| 2024-10-11 | 28.27 | $28.45 | 1700 |
| 2024-10-10 | 28.20 | $28.10 | 1702 |
| 2024-10-09 | 28.21 | $28.22 | 2200 |
| 2024-10-08 | 28.19 | $28.01 | 2324 |
| 2024-10-07 | 28.23 | $27.97 | 1200 |
| 2024-10-04 | 28.28 | $28.26 | 2800 |
| 2024-10-03 | 28.26 | $27.87 | 1800 |
| 2024-10-02 | 28.34 | $28.03 | 2403 |
| 2024-10-01 | 28.39 | $28.13 | 1300 |
| 2024-09-30 | 28.42 | $28.38 | 3208 |
| 2024-09-27 | 28.36 | $28.38 | 2909 |
| 2024-09-26 | 28.29 | $28.32 | 3139 |
| 2024-09-25 | 28.22 | $27.99 | 2522 |
| 2024-09-24 | 28.23 | $28.28 | 1743 |
| 2024-09-23 | 28.15 | $28.34 | 1723 |
| 2024-09-20 | 28.02 | $28.22 | 2800 |
| 2024-09-19 | 27.90 | $28.40 | 1100 |
| 2024-09-18 | 27.70 | $28.00 | 2138 |
| 2024-09-17 | 27.57 | $27.94 | 4104 |
| 2024-09-16 | 27.43 | $27.85 | 2700 |
| 2024-09-13 | 27.29 | $27.65 | 2301 |
| 2024-09-12 | 27.18 | $27.21 | 3810 |
| 2024-09-11 | 27.19 | $27.02 | 2100 |
| 2024-09-10 | 27.26 | $26.97 | 1300 |
| 2024-09-09 | 27.36 | $27.09 | 1700 |
| 2024-09-06 | 27.44 | $26.95 | 1635 |
| 2024-09-05 | 27.58 | $27.36 | 1406 |
| 2024-09-04 | 27.62 | $27.53 | 1638 |
| 2024-09-03 | 27.61 | $26.32 | 1441 |
| 2024-08-30 | 27.98 | $28.08 | 2500 |
| 2024-08-29 | 27.87 | $27.88 | 3905 |
| 2024-08-28 | 27.79 | $27.77 | 1400 |
| 2024-08-27 | 27.72 | $27.85 | 2730 |
| 2024-08-26 | 27.61 | $27.89 | 1000 |
| 2024-08-23 | 27.46 | $27.92 | 1328 |
| 2024-08-22 | 27.25 | $27.36 | 1104 |
| 2024-08-21 | 27.18 | $27.49 | 2600 |
| 2024-08-20 | 27.05 | $27.25 | 8300 |
| 2024-08-19 | 26.96 | $27.44 | 1405 |
| 2024-08-16 | 26.80 | $27.25 | 2124 |
| 2024-08-15 | 26.65 | $27.14 | 2401 |
| 2024-08-14 | 26.51 | $26.72 | 1800 |
| 2024-08-13 | 26.48 | $26.65 | 2400 |
| 2024-08-12 | 26.46 | $26.31 | 1500 |
| 2024-08-09 | 26.55 | $26.53 | 6722 |
| 2024-08-08 | 26.58 | $26.51 | 3433 |
| 2024-08-07 | 26.64 | $25.99 | 3209 |
| 2024-08-06 | 26.86 | $26.20 | 2700 |
| 2024-08-05 | 27.08 | $25.90 | 1318 |
| 2024-08-02 | 27.43 | $26.56 | 2500 |
| 2024-08-01 | 27.64 | $27.32 | 4521 |
| 2024-07-31 | 27.65 | $27.74 | 2200 |
| 2024-07-30 | 27.53 | $27.65 | 2400 |
| 2024-07-29 | 27.40 | $27.43 | 1326 |
| 2024-07-26 | 27.31 | $27.42 | 5715 |
| 2024-07-25 | 27.19 | $27.03 | 1500 |
| 2024-07-24 | 27.17 | $26.79 | 1400 |
| 2024-07-23 | 27.21 | $27.12 | 1600 |
| 2024-07-22 | 27.15 | $27.16 | 2243 |
| 2024-07-19 | 27.05 | $26.89 | 1800 |
| 2024-07-18 | 27.02 | $27.09 | 1900 |
| 2024-07-17 | 26.91 | $27.40 | 1300 |
| 2024-07-16 | 26.67 | $27.56 | 2300 |
| 2024-07-15 | 26.33 | $26.91 | 1200 |
| 2024-07-12 | 26.12 | $26.73 | 2200 |
| 2024-07-11 | 25.91 | $26.45 | 1702 |
| 2024-07-10 | 25.76 | $25.96 | 1300 |
| 2024-07-09 | 25.72 | $25.72 | 1500 |
| 2024-07-08 | 25.75 | $25.75 | 1202 |
| 2024-07-05 | 25.79 | $25.74 | 1701 |
| 2024-07-03 | 25.84 | $25.91 | 3200 |
| 2024-07-02 | 25.85 | $25.89 | 3600 |
| 2024-07-01 | 25.86 | $25.78 | 2506 |
| 2024-06-28 | 25.92 | $25.99 | 2803 |
| 2024-06-27 | 25.93 | $25.86 | 2500 |
| 2024-06-26 | 25.98 | $25.94 | 2507 |
| 2024-06-25 | 26.02 | $26.04 | 3600 |
| 2024-06-24 | 26.04 | $26.23 | 3717 |
| 2024-06-21 | 26.01 | $26.05 | 6500 |
| 2024-06-20 | 26.03 | $26.15 | 27313 |
| 2024-06-18 | 26.02 | $26.04 | 1443 |
| 2024-06-17 | 26.05 | $26.04 | 21957 |
| 2024-06-14 | 26.08 | $25.84 | 3935 |
| 2024-06-13 | 26.19 | $26.15 | 1200 |
| 2024-06-12 | 26.22 | $26.31 | 1500 |
| 2024-06-11 | 26.22 | $26.05 | 2022 |
| 2024-06-10 | 26.29 | $26.25 | 3100 |
| 2024-06-07 | 26.32 | $26.21 | 1725 |
| 2024-06-06 | 26.37 | $26.30 | 2209 |
| 2024-06-05 | 26.40 | $26.40 | 4500 |
| 2024-06-04 | 26.40 | $26.21 | 1800 |
| 2024-06-03 | 26.47 | $26.42 | 1200 |
| 2024-05-31 | 26.48 | $26.56 | 2200 |
| 2024-05-30 | 26.45 | $26.23 | 1500 |
| 2024-05-29 | 26.52 | $26.02 | 3318 |
| 2024-05-28 | 26.67 | $26.36 | 2018 |
| 2024-05-24 | 26.74 | $26.54 | 1700 |
| 2024-05-23 | 26.77 | $26.27 | 2103 |
| 2024-05-22 | 26.88 | $26.70 | 2900 |
| 2024-05-21 | 26.89 | $26.79 | 2200 |
| 2024-05-20 | 26.86 | $26.81 | 2821 |
| 2024-05-17 | 26.81 | $26.86 | 3018 |
| 2024-05-16 | 26.73 | $26.82 | 5200 |
| 2024-05-15 | 26.64 | $26.92 | 2400 |
| 2024-05-14 | 26.50 | $26.78 | 2100 |
| 2024-05-13 | 26.37 | $26.52 | 2305 |
| 2024-05-10 | 26.29 | $26.55 | 2300 |
| 2024-05-09 | 26.19 | $26.57 | 1800 |
| 2024-05-08 | 26.05 | $26.33 | 1700 |
| 2024-05-07 | 25.96 | $26.39 | 2001 |
| 2024-05-06 | 25.83 | $26.31 | 1400 |
| 2024-05-03 | 25.70 | $26.07 | 2002 |
| 2024-05-02 | 25.62 | $25.87 | 3600 |
| 2024-05-01 | 25.59 | $25.49 | 2400 |
| 2024-04-30 | 25.67 | $25.67 | 3200 |
| 2024-04-29 | 25.72 | $26.14 | 1900 |
| 2024-04-26 | 25.64 | $25.96 | 2300 |
| 2024-04-25 | 25.60 | $25.83 | 2205 |
| 2024-04-24 | 25.60 | $26.03 | 1701 |
| 2024-04-23 | 25.54 | $26.01 | 1737 |
| 2024-04-22 | 25.47 | $25.74 | 1700 |
| 2024-04-19 | 25.48 | $25.51 | 1300 |
| 2024-04-18 | 25.58 | $25.38 | 2232 |
| 2024-04-17 | 25.74 | $25.29 | 1515 |
| 2024-04-16 | 25.97 | $25.43 | 1500 |
| 2024-04-15 | 26.22 | $25.61 | 2300 |
| 2024-04-12 | 26.45 | $25.85 | 5900 |
| 2024-04-11 | 26.67 | $26.32 | 2310 |
| 2024-04-10 | 26.78 | $26.30 | 4802 |
| 2024-04-09 | 26.93 | $26.89 | 2600 |
| 2024-04-08 | 26.91 | $26.76 | 1201 |
| 2024-04-05 | 26.93 | $26.65 | 5038 |
| 2024-04-04 | 26.99 | $26.52 | 5117 |
| 2024-04-03 | 27.09 | $26.78 | 1939 |
| 2024-04-02 | 27.13 | $26.70 | 2635 |
| 2024-04-01 | 27.19 | $27.11 | 1800 |
| 2024-03-28 | 27.14 | $27.35 | 1600 |
| 2024-03-27 | 26.98 | $27.17 | 1646 |
| 2024-03-26 | 26.85 | $26.72 | 2036 |
| 2024-03-25 | 26.82 | $26.80 | 3200 |
| 2024-03-22 | 26.76 | $26.77 | 2014 |
| 2024-03-21 | 26.69 | $26.93 | 4400 |
| 2024-03-20 | 26.54 | $26.68 | 2700 |
| 2024-03-19 | 26.44 | $26.37 | 2201 |
| 2024-03-18 | 26.41 | $26.19 | 2902 |
| 2024-03-15 | 26.42 | $26.16 | 2108 |
| 2024-03-14 | 26.44 | $26.14 | 4126 |
| 2024-03-13 | 26.47 | $26.46 | 1900 |
| 2024-03-12 | 26.39 | $26.42 | 3543 |
| 2024-03-11 | 26.31 | $26.31 | 1501 |
| 2024-03-08 | 26.23 | $26.26 | 2100 |
| 2024-03-07 | 26.15 | $26.32 | 11000 |
| 2024-03-06 | 26.03 | $26.06 | 1205 |
| 2024-03-05 | 25.96 | $25.96 | 2900 |
| 2024-03-04 | 25.90 | $26.05 | 1500 |
| 2024-03-01 | 25.80 | $25.88 | 3100 |
| 2024-02-29 | 25.72 | $25.80 | 1100 |
| 2024-02-28 | 25.65 | $25.64 | 3100 |
| 2024-02-27 | 25.61 | $25.65 | 12000 |
| 2024-02-26 | 25.56 | $25.51 | 10449 |
| 2024-02-23 | 25.54 | $25.66 | 1100 |
| 2024-02-22 | 25.46 | $25.53 | 3900 |
| 2024-02-21 | 25.40 | $25.36 | 900 |
| 2024-02-20 | 25.38 | $25.32 | 400 |
| 2024-02-16 | 25.36 | $25.45 | 110 |
| 2024-02-15 | 25.30 | $25.67 | — |
| 2024-02-14 | 25.16 | $25.28 | 100 |
| 2024-02-13 | 25.10 | $24.86 | 46701 |
| 2024-02-12 | 25.17 | $25.50 | 132 |
| 2024-02-09 | 25.05 | $25.16 | 100 |
| 2024-02-08 | 25.00 | $25.07 | 300 |
| 2024-02-07 | 24.98 | $24.95 | 23733 |
| 2024-02-06 | 24.99 | $24.93 | 901 |
| 2024-02-05 | 25.01 | $24.79 | 14105 |
| 2024-02-02 | 25.07 | $25.11 | 6118 |
| 2024-02-01 | 25.05 | $25.11 | 10400 |
| 2024-01-31 | 25.02 | $24.87 | 1413 |
| 2024-01-30 | 25.06 | $25.27 | 400 |
| 2024-01-29 | 24.99 | $25.29 | 100 |
| 2024-01-26 | 24.89 | $25.10 | 100 |
| 2024-01-25 | 24.83 | $25.01 | 1002 |
| 2024-01-24 | 24.79 | $24.87 | 15200 |
| 2024-01-23 | 24.78 | $24.99 | 5316 |
| 2024-01-22 | 24.73 | $25.01 | 3322 |
| 2024-01-19 | 24.67 | $24.77 | 1500 |
| 2024-01-18 | 24.68 | $24.57 | 11700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.89
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.47
Average
53.68
Maximum
70.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.89 | $34.66 | 2007 |
| 2026-07-23 | 58.79 | $34.15 | 1803 |
| 2026-07-22 | 62.58 | $34.38 | 1408 |
| 2026-07-21 | 63.94 | $34.46 | 2825 |
| 2026-07-20 | 63.37 | $34.40 | 1211 |
| 2026-07-17 | 65.84 | $34.55 | 1009 |
| 2026-07-16 | 68.89 | $34.73 | 1514 |
| 2026-07-15 | 64.75 | $34.25 | 1845 |
| 2026-07-14 | 63.70 | $34.14 | 3500 |
| 2026-07-13 | 66.79 | $34.32 | 1009 |
| 2026-07-10 | 65.37 | $34.16 | 1219 |
| 2026-07-09 | 64.28 | $34.04 | 3000 |
| 2026-07-08 | 61.19 | $33.72 | 3222 |
| 2026-07-07 | 69.60 | $34.19 | 1600 |
| 2026-07-06 | 68.82 | $34.10 | 2000 |
| 2026-07-02 | 68.82 | $34.10 | 2017 |
| 2026-07-01 | 66.31 | $33.81 | 2641 |
| 2026-06-30 | 63.62 | $33.53 | 1200 |
| 2026-06-29 | 64.85 | $33.60 | 1500 |
| 2026-06-26 | 66.42 | $33.69 | 2700 |
| 2026-06-25 | 62.59 | $33.29 | 1200 |
| 2026-06-24 | 61.66 | $33.20 | 1500 |
| 2026-06-23 | 58.96 | $32.95 | 2200 |
| 2026-06-22 | 57.48 | $32.82 | 1131 |
| 2026-06-18 | 57.03 | $32.78 | 2300 |
| 2026-06-17 | 56.37 | $32.72 | 1206 |
| 2026-06-16 | 64.20 | $33.22 | 2407 |
| 2026-06-15 | 63.82 | $33.18 | 2812 |
| 2026-06-12 | 64.97 | $33.25 | 2239 |
| 2026-06-11 | 61.78 | $32.91 | 1700 |
| 2026-06-10 | 57.46 | $32.51 | 2000 |
| 2026-06-09 | 63.99 | $32.89 | 3113 |
| 2026-06-08 | 60.39 | $32.57 | 2514 |
| 2026-06-05 | 61.12 | $32.61 | 1464 |
| 2026-06-04 | 66.02 | $32.87 | 1111 |
| 2026-06-03 | 61.89 | $32.50 | 1300 |
| 2026-06-02 | 64.93 | $32.65 | 1127 |
| 2026-06-01 | 64.15 | $32.58 | 1228 |
| 2026-05-29 | 61.84 | $32.38 | 2506 |
| 2026-05-28 | 60.89 | $32.30 | 2400 |
| 2026-05-27 | 60.30 | $32.25 | 1200 |
| 2026-05-26 | 60.30 | $32.25 | 2018 |
| 2026-05-22 | 59.52 | $32.18 | 1100 |
| 2026-05-21 | 56.42 | $31.91 | 2000 |
| 2026-05-20 | 55.94 | $31.87 | 1005 |
| 2026-05-19 | 50.84 | $31.47 | 2612 |
| 2026-05-18 | 54.27 | $31.70 | 2204 |
| 2026-05-15 | 51.00 | $31.46 | 6000 |
| 2026-05-14 | 56.09 | $31.78 | 2200 |
| 2026-05-13 | 55.02 | $31.70 | 2100 |
| 2026-05-12 | 57.69 | $31.86 | 3948 |
| 2026-05-11 | 56.94 | $31.80 | 1310 |
| 2026-05-08 | 61.37 | $32.06 | 2010 |
| 2026-05-07 | 60.59 | $31.99 | 2122 |
| 2026-05-06 | 62.66 | $32.11 | 1140 |
| 2026-05-05 | 60.64 | $31.92 | 2400 |
| 2026-05-04 | 58.97 | $31.77 | 2027 |
| 2026-05-01 | 62.49 | $31.98 | 1135 |
| 2026-04-30 | 64.41 | $32.09 | 709 |
| 2026-04-29 | 60.77 | $31.74 | 1102 |
| 2026-04-28 | 61.28 | $31.77 | 1249 |
| 2026-04-27 | 61.78 | $31.80 | 2803 |
| 2026-04-24 | 61.18 | $31.74 | 2300 |
| 2026-04-23 | 62.10 | $31.80 | 1744 |
| 2026-04-22 | 63.30 | $31.88 | 3900 |
| 2026-04-21 | 64.48 | $31.96 | 604 |
| 2026-04-20 | 66.09 | $32.07 | 234 |
| 2026-04-17 | 64.80 | $31.90 | 2240 |
| 2026-04-16 | 60.41 | $31.38 | 1109 |
| 2026-04-15 | 59.59 | $31.29 | 2400 |
| 2026-04-14 | 58.95 | $31.22 | 1943 |
| 2026-04-13 | 57.69 | $31.08 | 7100 |
| 2026-04-10 | 53.85 | $30.68 | 2238 |
| 2026-04-09 | 56.79 | $30.92 | 2234 |
| 2026-04-08 | 56.22 | $30.86 | 3600 |
| 2026-04-07 | 48.63 | $30.15 | 2300 |
| 2026-04-06 | 48.63 | $30.15 | 6800 |
| 2026-04-02 | 46.62 | $29.98 | 4113 |
| 2026-04-01 | 45.92 | $29.92 | 1801 |
| 2026-03-31 | 44.76 | $29.82 | 1722 |
| 2026-03-30 | 37.23 | $29.23 | 1800 |
| 2026-03-27 | 37.81 | $29.30 | 2200 |
| 2026-03-26 | 42.29 | $29.80 | 2700 |
| 2026-03-25 | 43.66 | $29.94 | 3692 |
| 2026-03-24 | 41.20 | $29.75 | 2313 |
| 2026-03-23 | 39.75 | $29.64 | 3715 |
| 2026-03-20 | 33.67 | $29.21 | 1300 |
| 2026-03-19 | 36.61 | $29.57 | 2136 |
| 2026-03-18 | 36.61 | $29.57 | 1200 |
| 2026-03-17 | 39.83 | $29.94 | 1521 |
| 2026-03-16 | 36.23 | $29.69 | 3800 |
| 2026-03-13 | 33.97 | $29.54 | 2327 |
| 2026-03-12 | 34.20 | $29.57 | 3100 |
| 2026-03-11 | 38.21 | $30.06 | 3520 |
| 2026-03-10 | 38.56 | $30.10 | 3805 |
| 2026-03-09 | 41.74 | $30.45 | 3734 |
| 2026-03-06 | 42.03 | $30.48 | 2723 |
| 2026-03-05 | 45.96 | $30.88 | 3537 |
| 2026-03-04 | 48.67 | $31.13 | 2657 |
| 2026-03-03 | 47.85 | $31.06 | 3713 |
| 2026-03-02 | 52.01 | $31.43 | 3247 |
| 2026-02-27 | 52.60 | $31.48 | 4316 |
| 2026-02-26 | 55.70 | $31.74 | 3524 |
| 2026-02-25 | 52.42 | $31.42 | 3313 |
| 2026-02-24 | 52.00 | $31.38 | 3624 |
| 2026-02-23 | 49.66 | $31.16 | 2306 |
| 2026-02-20 | 56.42 | $31.73 | 3100 |
| 2026-02-19 | 55.61 | $31.65 | 5000 |
| 2026-02-18 | 57.12 | $31.77 | 4829 |
| 2026-02-17 | 53.10 | $31.37 | 3938 |
| 2026-02-13 | 52.89 | $31.35 | 2800 |
| 2026-02-12 | 50.36 | $31.11 | 6907 |
| 2026-02-11 | 56.48 | $31.62 | 4502 |
| 2026-02-10 | 57.79 | $31.72 | 3600 |
| 2026-02-09 | 57.42 | $31.68 | 1404 |
| 2026-02-06 | 59.68 | $31.86 | 5039 |
| 2026-02-05 | 53.48 | $31.22 | 2536 |
| 2026-02-04 | 57.13 | $31.50 | 8046 |
| 2026-02-03 | 51.26 | $30.98 | 3000 |
| 2026-02-02 | 53.26 | $31.13 | 1342 |
| 2026-01-30 | 51.34 | $30.97 | 2100 |
| 2026-01-29 | 52.76 | $31.08 | 2941 |
| 2026-01-28 | 51.01 | $30.93 | 1005 |
| 2026-01-27 | 52.36 | $31.04 | 5421 |
| 2026-01-26 | 55.95 | $31.32 | 3100 |
| 2026-01-23 | 55.22 | $31.25 | 3700 |
| 2026-01-22 | 58.36 | $31.49 | 5000 |
| 2026-01-21 | 56.80 | $31.33 | 2345 |
| 2026-01-20 | 51.04 | $30.80 | 3700 |
| 2026-01-16 | 58.29 | $31.32 | 3200 |
| 2026-01-15 | 62.16 | $31.56 | 3400 |
| 2026-01-14 | 60.17 | $31.37 | 2800 |
| 2026-01-13 | 58.98 | $31.26 | 3200 |
| 2026-01-12 | 60.07 | $31.33 | 2242 |
| 2026-01-09 | 62.39 | $31.48 | 3000 |
| 2026-01-08 | 61.64 | $31.40 | 3000 |
| 2026-01-07 | 58.05 | $31.04 | 3200 |
| 2026-01-06 | 62.86 | $31.35 | 2514 |
| 2026-01-05 | 60.13 | $31.08 | 3900 |
| 2026-01-02 | 54.72 | $30.62 | 3300 |
| 2025-12-31 | 52.04 | $30.42 | 3235 |
| 2025-12-30 | 56.15 | $30.68 | 3336 |
| 2025-12-29 | 56.31 | $30.69 | 5608 |
| 2025-12-26 | 58.23 | $30.81 | 3615 |
| 2025-12-24 | 57.89 | $30.78 | 2200 |
| 2025-12-23 | 56.43 | $30.65 | 2600 |
| 2025-12-22 | 60.42 | $30.91 | 2004 |
| 2025-12-19 | 58.03 | $30.69 | 2037 |
| 2025-12-18 | 57.03 | $30.60 | 3206 |
| 2025-12-17 | 57.03 | $30.60 | 1009 |
| 2025-12-16 | 57.58 | $30.64 | 2900 |
| 2025-12-15 | 61.41 | $30.91 | 4200 |
| 2025-12-12 | 61.23 | $30.89 | 3405 |
| 2025-12-11 | 63.95 | $31.08 | 3611 |
| 2025-12-10 | 60.91 | $30.73 | 4500 |
| 2025-12-09 | 54.71 | $30.13 | 2231 |
| 2025-12-08 | 55.26 | $30.17 | 2916 |
| 2025-12-05 | 58.21 | $30.38 | 3004 |
| 2025-12-04 | 57.60 | $30.32 | 2107 |
| 2025-12-03 | 57.50 | $30.31 | 3400 |
| 2025-12-02 | 54.69 | $30.03 | 2104 |
| 2025-12-01 | 55.18 | $30.07 | 2332 |
| 2025-11-28 | 56.52 | $30.18 | 2504 |
| 2025-11-26 | 55.50 | $30.07 | 2408 |
| 2025-11-25 | 53.61 | $29.87 | 3120 |
| 2025-11-24 | 48.29 | $29.36 | 3516 |
| 2025-11-21 | 45.86 | $29.15 | 5004 |
| 2025-11-20 | 36.72 | $28.47 | 2200 |
| 2025-11-19 | 39.92 | $28.81 | 3533 |
| 2025-11-18 | 41.23 | $28.94 | 2308 |
| 2025-11-17 | 39.49 | $28.82 | 2900 |
| 2025-11-14 | 45.20 | $29.36 | 1200 |
| 2025-11-13 | 46.86 | $29.50 | 4200 |
| 2025-11-12 | 50.26 | $29.77 | 3105 |
| 2025-11-11 | 48.69 | $29.65 | 2105 |
| 2025-11-10 | 45.99 | $29.45 | 3404 |
| 2025-11-07 | 45.31 | $29.40 | 4022 |
| 2025-11-06 | 40.60 | $29.07 | 3911 |
| 2025-11-05 | 42.83 | $29.28 | 2932 |
| 2025-11-04 | 39.99 | $29.09 | 2800 |
| 2025-11-03 | 41.54 | $29.24 | 3600 |
| 2025-10-31 | 42.79 | $29.36 | 3400 |
| 2025-10-30 | 41.25 | $29.25 | 2800 |
| 2025-10-29 | 43.06 | $29.43 | 2809 |
| 2025-10-28 | 49.60 | $30.00 | 3106 |
| 2025-10-27 | 54.13 | $30.33 | 2800 |
| 2025-10-24 | 53.52 | $30.28 | 2718 |
| 2025-10-23 | 52.93 | $30.23 | 1446 |
| 2025-10-22 | 51.14 | $30.08 | 3351 |
| 2025-10-21 | 53.32 | $30.25 | 3119 |
| 2025-10-20 | 50.86 | $30.04 | 2708 |
| 2025-10-17 | 46.27 | $29.68 | 2000 |
| 2025-10-16 | 44.34 | $29.54 | 1923 |
| 2025-10-15 | 49.25 | $29.95 | 1700 |
| 2025-10-14 | 49.50 | $29.97 | 3303 |
| 2025-10-13 | 44.62 | $29.61 | 2200 |
| 2025-10-10 | 39.20 | $29.26 | 1647 |
| 2025-10-09 | 49.63 | $30.05 | 3800 |
| 2025-10-08 | 54.51 | $30.33 | 3700 |
| 2025-10-07 | 53.89 | $30.29 | 2627 |
| 2025-10-06 | 57.01 | $30.46 | 2105 |
| 2025-10-03 | 57.94 | $30.51 | 4928 |
| 2025-10-02 | 55.14 | $30.31 | 2500 |
| 2025-10-01 | 53.83 | $30.22 | 2011 |
| 2025-09-30 | 52.36 | $30.12 | 2719 |
| 2025-09-29 | 52.07 | $30.10 | 3400 |
| 2025-09-26 | 53.46 | $30.19 | 3400 |
| 2025-09-25 | 48.84 | $29.87 | 3001 |
| 2025-09-24 | 53.93 | $30.19 | 4000 |
| 2025-09-23 | 53.64 | $30.17 | 2219 |
| 2025-09-22 | 53.80 | $30.18 | 3200 |
| 2025-09-19 | 54.26 | $30.21 | 5100 |
| 2025-09-18 | 57.19 | $30.40 | 3300 |
| 2025-09-17 | 53.96 | $30.14 | 5215 |
| 2025-09-16 | 53.57 | $30.11 | 3835 |
| 2025-09-15 | 54.88 | $30.20 | 3908 |
| 2025-09-12 | 58.33 | $30.43 | 2100 |
| 2025-09-11 | 63.09 | $30.72 | 3122 |
| 2025-09-10 | 57.13 | $30.20 | 4924 |
| 2025-09-09 | 59.59 | $30.34 | 3046 |
| 2025-09-08 | 61.94 | $30.47 | 4700 |
| 2025-09-05 | 63.22 | $30.54 | 2201 |
| 2025-09-04 | 63.22 | $30.54 | 3800 |
| 2025-09-03 | 60.82 | $30.31 | 2500 |
| 2025-09-02 | 61.82 | $30.37 | 2441 |
| 2025-08-29 | 64.15 | $30.51 | 2900 |
| 2025-08-28 | 63.78 | $30.47 | 2011 |
| 2025-08-27 | 64.57 | $30.52 | 3308 |
| 2025-08-26 | 63.18 | $30.36 | 3221 |
| 2025-08-25 | 63.18 | $30.36 | 2547 |
| 2025-08-22 | 65.65 | $30.53 | 5722 |
| 2025-08-21 | 58.15 | $29.71 | 2600 |
| 2025-08-20 | 59.20 | $29.78 | 2401 |
| 2025-08-19 | 59.79 | $29.82 | 4100 |
| 2025-08-18 | 58.62 | $29.70 | 2600 |
| 2025-08-15 | 58.24 | $29.66 | 3103 |
| 2025-08-14 | 59.68 | $29.77 | 5700 |
| 2025-08-13 | 61.94 | $29.94 | 5012 |
| 2025-08-12 | 56.73 | $29.37 | 8105 |
| 2025-08-11 | 49.47 | $28.74 | 3200 |
| 2025-08-08 | 50.62 | $28.83 | 4303 |
| 2025-08-07 | 48.73 | $28.68 | 2100 |
| 2025-08-06 | 49.45 | $28.74 | 6700 |
| 2025-08-05 | 50.39 | $28.82 | 4500 |
| 2025-08-04 | 49.82 | $28.77 | 2439 |
| 2025-08-01 | 45.82 | $28.43 | 4800 |
| 2025-07-31 | 50.19 | $28.82 | 4041 |
| 2025-07-30 | 53.15 | $29.06 | 3319 |
| 2025-07-29 | 55.75 | $29.26 | 4000 |
| 2025-07-28 | 56.81 | $29.34 | 4000 |
| 2025-07-25 | 58.66 | $29.48 | 4600 |
| 2025-07-24 | 56.65 | $29.27 | 2002 |
| 2025-07-23 | 61.09 | $29.60 | 4300 |
| 2025-07-22 | 58.27 | $29.30 | 2712 |
| 2025-07-21 | 53.45 | $28.85 | 3900 |
| 2025-07-18 | 55.48 | $29.00 | 2600 |
| 2025-07-17 | 56.56 | $29.08 | 1606 |
| 2025-07-16 | 53.88 | $28.83 | 3000 |
| 2025-07-15 | 52.20 | $28.68 | 2118 |
| 2025-07-14 | 59.96 | $29.24 | 1844 |
| 2025-07-11 | 59.24 | $29.17 | 3708 |
| 2025-07-10 | 63.42 | $29.44 | 2506 |
| 2025-07-09 | 61.41 | $29.23 | 2601 |
| 2025-07-08 | 60.82 | $29.17 | 1900 |
| 2025-07-07 | 59.56 | $29.04 | 3200 |
| 2025-07-03 | 64.08 | $29.34 | 3700 |
| 2025-07-02 | 62.92 | $29.21 | 3300 |
| 2025-07-01 | 62.84 | $29.20 | 5546 |
| 2025-06-30 | 58.76 | $28.76 | 3409 |
| 2025-06-27 | 57.76 | $28.66 | 3205 |
| 2025-06-26 | 58.30 | $28.70 | 4429 |
| 2025-06-25 | 55.24 | $28.39 | 3600 |
| 2025-06-24 | 58.39 | $28.63 | 6100 |
| 2025-06-23 | 55.47 | $28.34 | 5308 |
| 2025-06-20 | 53.44 | $28.15 | 2900 |
| 2025-06-18 | 52.90 | $28.10 | 4800 |
| 2025-06-17 | 51.95 | $28.01 | 2813 |
| 2025-06-16 | 54.87 | $28.26 | 11225 |
| 2025-06-13 | 51.67 | $27.95 | 2224 |
| 2025-06-12 | 56.72 | $28.36 | 3230 |
| 2025-06-11 | 56.72 | $28.36 | 4100 |
| 2025-06-10 | 57.59 | $28.43 | 5000 |
| 2025-06-09 | 56.60 | $28.32 | 6329 |
| 2025-06-06 | 56.42 | $28.30 | 4007 |
| 2025-06-05 | 53.47 | $27.97 | 4504 |
| 2025-06-04 | 54.31 | $28.05 | 4228 |
| 2025-06-03 | 55.78 | $28.19 | 4122 |
| 2025-06-02 | 53.11 | $27.88 | 4000 |
| 2025-05-30 | 53.91 | $27.96 | 3300 |
| 2025-05-29 | 54.01 | $27.97 | 3500 |
| 2025-05-28 | 53.21 | $27.87 | 3201 |
| 2025-05-27 | 55.87 | $28.16 | 3702 |
| 2025-05-23 | 51.68 | $27.63 | 5300 |
| 2025-05-22 | 52.48 | $27.72 | 6100 |
| 2025-05-21 | 53.45 | $27.83 | 6407 |
| 2025-05-20 | 60.04 | $28.52 | 2400 |
| 2025-05-19 | 60.76 | $28.59 | 5633 |
| 2025-05-16 | 61.46 | $28.66 | 4000 |
| 2025-05-15 | 59.63 | $28.37 | 4900 |
| 2025-05-14 | 58.86 | $28.25 | 5008 |
| 2025-05-13 | 60.88 | $28.47 | 3610 |
| 2025-05-12 | 60.23 | $28.36 | 3541 |
| 2025-05-09 | 54.64 | $27.50 | 4800 |
| 2025-05-08 | 54.57 | $27.49 | 3602 |
| 2025-05-07 | 51.64 | $27.08 | 4300 |
| 2025-05-06 | 50.53 | $26.93 | 3100 |
| 2025-05-05 | 51.81 | $27.10 | 4907 |
| 2025-05-02 | 52.25 | $27.16 | 5100 |
| 2025-05-01 | 48.63 | $26.64 | 6000 |
| 2025-04-30 | 48.76 | $26.66 | 6318 |
| 2025-04-29 | 49.35 | $26.75 | 4805 |
| 2025-04-28 | 48.30 | $26.59 | 5100 |
| 2025-04-25 | 47.46 | $26.46 | 5510 |
| 2025-04-24 | 48.20 | $26.59 | 6031 |
| 2025-04-23 | 45.65 | $26.18 | 3500 |
| 2025-04-22 | 43.72 | $25.88 | 5600 |
| 2025-04-21 | 38.69 | $25.15 | 4900 |
| 2025-04-17 | 41.18 | $25.67 | 8700 |
| 2025-04-16 | 40.13 | $25.52 | 3815 |
| 2025-04-15 | 41.25 | $25.76 | 3949 |
| 2025-04-14 | 42.05 | $25.93 | 6725 |
| 2025-04-11 | 39.85 | $25.59 | 10018 |
| 2025-04-10 | 37.60 | $25.25 | 6600 |
| 2025-04-09 | 42.28 | $26.31 | 10607 |
| 2025-04-08 | 25.47 | $24.29 | 7628 |
| 2025-04-07 | 26.98 | $24.70 | 12038 |
| 2025-04-04 | 28.43 | $25.07 | 5100 |
| 2025-04-03 | 35.01 | $26.43 | 8900 |
| 2025-04-02 | 47.40 | $28.05 | 5429 |
| 2025-04-01 | 43.15 | $27.69 | 3908 |
| 2025-03-31 | 42.91 | $27.67 | 3406 |
| 2025-03-28 | 41.11 | $27.52 | 3700 |
| 2025-03-27 | 45.87 | $28.04 | 2406 |
| 2025-03-26 | 47.68 | $28.22 | 3503 |
| 2025-03-25 | 47.78 | $28.23 | 3214 |
| 2025-03-24 | 48.85 | $28.34 | 3502 |
| 2025-03-21 | 42.40 | $27.76 | 4000 |
| 2025-03-20 | 43.94 | $27.93 | 2729 |
| 2025-03-19 | 44.86 | $28.03 | 3600 |
| 2025-03-18 | 41.88 | $27.77 | 3700 |
| 2025-03-17 | 42.89 | $27.89 | 3110 |
| 2025-03-14 | 38.27 | $27.50 | 3048 |
| 2025-03-13 | 29.52 | $26.87 | 3826 |
| 2025-03-12 | 31.91 | $27.22 | 2208 |
| 2025-03-11 | 32.92 | $27.36 | 4000 |
| 2025-03-10 | 35.35 | $27.68 | 3147 |
| 2025-03-07 | 40.01 | $28.21 | 3800 |
| 2025-03-06 | 36.41 | $27.97 | 3100 |
| 2025-03-05 | 38.71 | $28.22 | 3522 |
| 2025-03-04 | 34.12 | $27.93 | 4719 |
| 2025-03-03 | 38.67 | $28.41 | 3500 |
| 2025-02-28 | 45.38 | $28.97 | 2503 |
| 2025-02-27 | 40.09 | $28.67 | 3626 |
| 2025-02-26 | 43.56 | $28.93 | 1505 |
| 2025-02-25 | 44.99 | $29.03 | 3108 |
| 2025-02-24 | 44.47 | $29.00 | 6001 |
| 2025-02-21 | 43.63 | $28.95 | 3900 |
| 2025-02-20 | 51.81 | $29.50 | 2700 |
| 2025-02-19 | 53.73 | $29.61 | 2913 |
| 2025-02-18 | 53.13 | $29.57 | 3006 |
| 2025-02-14 | 49.90 | $29.36 | 1901 |
| 2025-02-13 | 48.62 | $29.28 | 4906 |
| 2025-02-12 | 45.47 | $29.09 | 3307 |
| 2025-02-11 | 47.81 | $29.25 | 2100 |
| 2025-02-10 | 50.43 | $29.42 | 1800 |
| 2025-02-07 | 50.90 | $29.45 | 2516 |
| 2025-02-06 | 53.25 | $29.60 | 1800 |
| 2025-02-05 | 54.53 | $29.68 | 4824 |
| 2025-02-04 | 52.22 | $29.51 | 5400 |
| 2025-02-03 | 51.25 | $29.44 | 5517 |
| 2025-01-31 | 54.71 | $29.67 | 2800 |
| 2025-01-30 | 58.81 | $29.92 | 4100 |
| 2025-01-29 | 56.71 | $29.75 | 3228 |
| 2025-01-28 | 57.37 | $29.79 | 3830 |
| 2025-01-27 | 58.32 | $29.85 | 3709 |
| 2025-01-24 | 56.84 | $29.72 | 2032 |
| 2025-01-23 | 57.29 | $29.75 | 3028 |
| 2025-01-22 | 56.09 | $29.64 | 2200 |
| 2025-01-21 | 58.50 | $29.81 | 3700 |
| 2025-01-17 | 55.04 | $29.49 | 2100 |
| 2025-01-16 | 53.78 | $29.38 | 1931 |
| 2025-01-15 | 51.31 | $29.17 | 1202 |
| 2025-01-14 | 47.22 | $28.85 | 1300 |
| 2025-01-13 | 42.80 | $28.54 | 2200 |
| 2025-01-10 | 38.88 | $28.29 | 2015 |
| 2025-01-08 | 43.03 | $28.66 | 1400 |
| 2025-01-07 | 43.63 | $28.71 | 1315 |
| 2025-01-06 | 44.45 | $28.78 | 2009 |
| 2025-01-03 | 43.87 | $28.74 | 2707 |
| 2025-01-02 | 40.83 | $28.53 | 1800 |
| 2024-12-31 | 41.34 | $28.58 | 3000 |
| 2024-12-30 | 39.48 | $28.45 | 3600 |
| 2024-12-27 | 43.62 | $28.86 | 1805 |
| 2024-12-26 | 46.68 | $29.13 | 1224 |
| 2024-12-24 | 44.91 | $29.00 | 1404 |
| 2024-12-23 | 42.54 | $28.83 | 1621 |
| 2024-12-20 | 41.27 | $28.74 | 2230 |
| 2024-12-19 | 36.38 | $28.41 | 1609 |
| 2024-12-18 | 37.00 | $28.48 | 1100 |
| 2024-12-17 | 47.17 | $29.41 | 2400 |
| 2024-12-16 | 51.19 | $29.69 | 1700 |
| 2024-12-13 | 52.87 | $29.80 | 1322 |
| 2024-12-12 | 54.74 | $29.92 | 2834 |
| 2024-12-11 | 57.30 | $30.08 | 1501 |
| 2024-12-10 | 55.44 | $29.93 | 1702 |
| 2024-12-09 | 59.54 | $30.18 | 1510 |
| 2024-12-06 | 62.16 | $30.33 | 1105 |
| 2024-12-05 | 61.08 | $30.23 | 1246 |
| 2024-12-04 | 64.78 | $30.44 | 1401 |
| 2024-12-03 | 65.14 | $30.46 | 1141 |
| 2024-12-02 | 67.80 | $30.61 | 1300 |
| 2024-11-29 | 67.98 | $30.62 | 1200 |
| 2024-11-27 | 67.82 | $30.60 | 1400 |
| 2024-11-26 | 67.82 | $30.60 | 1215 |
| 2024-11-25 | 70.67 | $30.78 | 1601 |
| 2024-11-22 | 67.34 | $30.32 | 2402 |
| 2024-11-21 | 64.15 | $29.94 | 1300 |
| 2024-11-20 | 59.82 | $29.50 | 1800 |
| 2024-11-19 | 57.97 | $29.33 | 1037 |
| 2024-11-18 | 59.35 | $29.42 | 1400 |
| 2024-11-15 | 58.19 | $29.31 | 701 |
| 2024-11-14 | 61.04 | $29.50 | 1220 |
| 2024-11-13 | 63.37 | $29.65 | 1605 |
| 2024-11-12 | 64.94 | $29.75 | 1803 |
| 2024-11-11 | 69.52 | $30.03 | 1706 |
| 2024-11-08 | 67.24 | $29.74 | 1102 |
| 2024-11-07 | 67.08 | $29.72 | 1224 |
| 2024-11-06 | 66.85 | $29.69 | 1826 |
| 2024-11-05 | 56.97 | $28.66 | 1912 |
| 2024-11-04 | 52.09 | $28.29 | 2034 |
| 2024-11-01 | 51.24 | $28.23 | 1404 |
| 2024-10-31 | 50.96 | $28.21 | 1306 |
| 2024-10-30 | 54.63 | $28.46 | 1808 |
| 2024-10-29 | 54.13 | $28.42 | 1903 |
| 2024-10-28 | 56.35 | $28.57 | 1410 |
| 2024-10-25 | 53.19 | $28.31 | 1900 |
| 2024-10-24 | 54.20 | $28.38 | 2205 |
| 2024-10-23 | 53.60 | $28.33 | 1600 |
| 2024-10-22 | 54.54 | $28.40 | 1230 |
| 2024-10-21 | 56.01 | $28.51 | 1249 |
| 2024-10-18 | 59.92 | $28.79 | 1700 |
| 2024-10-17 | 59.73 | $28.77 | 1120 |
| 2024-10-16 | 60.13 | $28.80 | 1514 |
| 2024-10-15 | 57.27 | $28.49 | 2600 |
| 2024-10-14 | 59.50 | $28.66 | 2300 |
| 2024-10-11 | 57.56 | $28.45 | 1700 |
| 2024-10-10 | 54.09 | $28.10 | 1702 |
| 2024-10-09 | 55.57 | $28.22 | 2200 |
| 2024-10-08 | 53.46 | $28.01 | 2324 |
| 2024-10-07 | 53.05 | $27.97 | 1200 |
| 2024-10-04 | 56.43 | $28.26 | 2800 |
| 2024-10-03 | 52.57 | $27.87 | 1800 |
| 2024-10-02 | 54.45 | $28.03 | 2403 |
| 2024-10-01 | 55.63 | $28.13 | 1300 |
| 2024-09-30 | 58.66 | $28.38 | 3208 |
| 2024-09-27 | 58.66 | $28.38 | 2909 |
| 2024-09-26 | 58.16 | $28.32 | 3139 |
| 2024-09-25 | 55.39 | $27.99 | 2522 |
| 2024-09-24 | 58.64 | $28.28 | 1743 |
| 2024-09-23 | 59.32 | $28.34 | 1723 |
| 2024-09-20 | 58.40 | $28.22 | 2800 |
| 2024-09-19 | 60.35 | $28.40 | 1100 |
| 2024-09-18 | 57.34 | $28.00 | 2138 |
| 2024-09-17 | 56.88 | $27.94 | 4104 |
| 2024-09-16 | 56.20 | $27.85 | 2700 |
| 2024-09-13 | 54.68 | $27.65 | 2301 |
| 2024-09-12 | 51.16 | $27.21 | 3810 |
| 2024-09-11 | 49.56 | $27.02 | 2100 |
| 2024-09-10 | 49.14 | $26.97 | 1300 |
| 2024-09-09 | 50.08 | $27.09 | 1700 |
| 2024-09-06 | 48.99 | $26.95 | 1635 |
| 2024-09-05 | 52.16 | $27.36 | 1406 |
| 2024-09-04 | 53.53 | $27.53 | 1638 |
| 2024-09-03 | 43.54 | $26.32 | 1441 |
| 2024-08-30 | 61.93 | $28.08 | 2500 |
| 2024-08-29 | 60.11 | $27.88 | 3905 |
| 2024-08-28 | 59.09 | $27.77 | 1400 |
| 2024-08-27 | 60.16 | $27.85 | 2730 |
| 2024-08-26 | 60.68 | $27.89 | 1000 |
| 2024-08-23 | 61.05 | $27.92 | 1328 |
| 2024-08-22 | 56.25 | $27.36 | 1104 |
| 2024-08-21 | 57.83 | $27.49 | 2600 |
| 2024-08-20 | 55.65 | $27.25 | 8300 |
| 2024-08-19 | 57.90 | $27.44 | 1405 |
| 2024-08-16 | 56.22 | $27.25 | 2124 |
| 2024-08-15 | 55.24 | $27.14 | 2401 |
| 2024-08-14 | 51.29 | $26.72 | 1800 |
| 2024-08-13 | 50.59 | $26.65 | 2400 |
| 2024-08-12 | 47.13 | $26.31 | 1500 |
| 2024-08-09 | 49.25 | $26.53 | 6722 |
| 2024-08-08 | 49.06 | $26.51 | 3433 |
| 2024-08-07 | 43.62 | $25.99 | 3209 |
| 2024-08-06 | 45.49 | $26.20 | 2700 |
| 2024-08-05 | 42.14 | $25.90 | 1318 |
| 2024-08-02 | 48.34 | $26.56 | 2500 |
| 2024-08-01 | 57.63 | $27.32 | 4521 |
| 2024-07-31 | 64.10 | $27.74 | 2200 |
| 2024-07-30 | 63.26 | $27.65 | 2400 |
| 2024-07-29 | 61.15 | $27.43 | 1326 |
| 2024-07-26 | 61.06 | $27.42 | 5715 |
| 2024-07-25 | 57.11 | $27.03 | 1500 |
| 2024-07-24 | 54.40 | $26.79 | 1400 |
| 2024-07-23 | 59.28 | $27.12 | 1600 |
| 2024-07-22 | 59.90 | $27.16 | 2243 |
| 2024-07-19 | 57.03 | $26.89 | 1800 |
| 2024-07-18 | 60.06 | $27.09 | 1900 |
| 2024-07-17 | 65.16 | $27.40 | 1300 |
| 2024-07-16 | 67.99 | $27.56 | 2300 |
| 2024-07-15 | 61.54 | $26.91 | 1200 |
| 2024-07-12 | 59.39 | $26.73 | 2200 |
| 2024-07-11 | 55.73 | $26.45 | 1702 |
| 2024-07-10 | 47.92 | $25.96 | 1300 |
| 2024-07-09 | 43.27 | $25.72 | 1500 |
| 2024-07-08 | 43.73 | $25.75 | 1202 |
| 2024-07-05 | 43.54 | $25.74 | 1701 |
| 2024-07-03 | 46.08 | $25.91 | 3200 |
| 2024-07-02 | 45.72 | $25.89 | 3600 |
| 2024-07-01 | 43.80 | $25.78 | 2506 |
| 2024-06-28 | 46.81 | $25.99 | 2803 |
| 2024-06-27 | 44.57 | $25.86 | 2500 |
| 2024-06-26 | 45.69 | $25.94 | 2507 |
| 2024-06-25 | 47.11 | $26.04 | 3600 |
| 2024-06-24 | 49.89 | $26.23 | 3717 |
| 2024-06-21 | 47.07 | $26.05 | 6500 |
| 2024-06-20 | 48.51 | $26.15 | 27313 |
| 2024-06-18 | 46.81 | $26.04 | 1443 |
| 2024-06-17 | 46.81 | $26.04 | 21957 |
| 2024-06-14 | 43.77 | $25.84 | 3935 |
| 2024-06-13 | 47.80 | $26.15 | 1200 |
| 2024-06-12 | 50.05 | $26.31 | 1500 |
| 2024-06-11 | 46.13 | $26.05 | 2022 |
| 2024-06-10 | 48.94 | $26.25 | 3100 |
| 2024-06-07 | 48.34 | $26.21 | 1725 |
| 2024-06-06 | 49.58 | $26.30 | 2209 |
| 2024-06-05 | 50.96 | $26.40 | 4500 |
| 2024-06-04 | 48.37 | $26.21 | 1800 |
| 2024-06-03 | 51.22 | $26.42 | 1200 |
| 2024-05-31 | 53.20 | $26.56 | 2200 |
| 2024-05-30 | 48.75 | $26.23 | 1500 |
| 2024-05-29 | 45.63 | $26.02 | 3318 |
| 2024-05-28 | 50.35 | $26.36 | 2018 |
| 2024-05-24 | 53.11 | $26.54 | 1700 |
| 2024-05-23 | 49.14 | $26.27 | 2103 |
| 2024-05-22 | 56.37 | $26.70 | 2900 |
| 2024-05-21 | 58.06 | $26.79 | 2200 |
| 2024-05-20 | 58.44 | $26.81 | 2821 |
| 2024-05-17 | 59.34 | $26.86 | 3018 |
| 2024-05-16 | 58.86 | $26.82 | 5200 |
| 2024-05-15 | 60.56 | $26.92 | 2400 |
| 2024-05-14 | 58.98 | $26.78 | 2100 |
| 2024-05-13 | 55.85 | $26.52 | 2305 |
| 2024-05-10 | 56.32 | $26.55 | 2300 |
| 2024-05-09 | 56.63 | $26.57 | 1800 |
| 2024-05-08 | 53.80 | $26.33 | 1700 |
| 2024-05-07 | 54.65 | $26.39 | 2001 |
| 2024-05-06 | 53.73 | $26.31 | 1400 |
| 2024-05-03 | 50.88 | $26.07 | 2002 |
| 2024-05-02 | 48.37 | $25.87 | 3600 |
| 2024-05-01 | 43.12 | $25.49 | 2400 |
| 2024-04-30 | 45.19 | $25.67 | 3200 |
| 2024-04-29 | 51.29 | $26.14 | 1900 |
| 2024-04-26 | 48.77 | $25.96 | 2300 |
| 2024-04-25 | 46.89 | $25.83 | 2205 |
| 2024-04-24 | 49.55 | $26.03 | 1701 |
| 2024-04-23 | 49.28 | $26.01 | 1737 |
| 2024-04-22 | 45.49 | $25.74 | 1700 |
| 2024-04-19 | 41.98 | $25.51 | 1300 |
| 2024-04-18 | 39.90 | $25.38 | 2232 |
| 2024-04-17 | 38.46 | $25.29 | 1515 |
| 2024-04-16 | 39.88 | $25.43 | 1500 |
| 2024-04-15 | 41.76 | $25.61 | 2300 |
| 2024-04-12 | 44.42 | $25.85 | 5900 |
| 2024-04-11 | 50.39 | $26.32 | 2310 |
| 2024-04-10 | 50.11 | $26.30 | 4802 |
| 2024-04-09 | 59.17 | $26.89 | 2600 |
| 2024-04-08 | 57.56 | $26.76 | 1201 |
| 2024-04-05 | 56.18 | $26.65 | 5038 |
| 2024-04-04 | 54.51 | $26.52 | 5117 |
| 2024-04-03 | 58.76 | $26.78 | 1939 |
| 2024-04-02 | 57.80 | $26.70 | 2635 |
| 2024-04-01 | 65.19 | $27.11 | 1800 |
| 2024-03-28 | 70.18 | $27.35 | 1600 |
| 2024-03-27 | 68.46 | $27.17 | 1646 |
| 2024-03-26 | 63.45 | $26.72 | 2036 |
| 2024-03-25 | 65.20 | $26.80 | 3200 |
| 2024-03-22 | 64.85 | $26.77 | 2014 |
| 2024-03-21 | 68.29 | $26.93 | 4400 |
| 2024-03-20 | 65.58 | $26.68 | 2700 |
| 2024-03-19 | 61.74 | $26.37 | 2201 |
| 2024-03-18 | 59.23 | $26.19 | 2902 |
| 2024-03-15 | 58.81 | $26.16 | 2108 |
| 2024-03-14 | 58.53 | $26.14 | 4126 |
| 2024-03-13 | 65.16 | $26.46 | 1900 |
| 2024-03-12 | 64.68 | $26.42 | 3543 |
| 2024-03-11 | 63.38 | $26.31 | 1501 |
| 2024-03-08 | 62.78 | $26.26 | 2100 |
| 2024-03-07 | 63.97 | $26.32 | 11000 |
| 2024-03-06 | 60.94 | $26.06 | 1205 |
| 2024-03-05 | 59.70 | $25.96 | 2900 |
| 2024-03-04 | 61.37 | $26.05 | 1500 |
| 2024-03-01 | 59.34 | $25.88 | 3100 |
| 2024-02-29 | 58.36 | $25.80 | 1100 |
| 2024-02-28 | 56.37 | $25.64 | 3100 |
| 2024-02-27 | 56.53 | $25.65 | 12000 |
| 2024-02-26 | 54.81 | $25.51 | 10449 |
| 2024-02-23 | 57.10 | $25.66 | 1100 |
| 2024-02-22 | 55.57 | $25.53 | 3900 |
| 2024-02-21 | 53.52 | $25.36 | 900 |
| 2024-02-20 | 53.03 | $25.32 | 400 |
| 2024-02-16 | 54.80 | $25.45 | 110 |
| 2024-02-15 | 57.91 | $25.67 | — |
| 2024-02-14 | 53.46 | $25.28 | 100 |
| 2024-02-13 | 47.83 | $24.86 | 46701 |
| 2024-02-12 | 57.99 | $25.50 | 132 |
| 2024-02-09 | 52.95 | $25.16 | 100 |
| 2024-02-08 | 51.48 | $25.07 | 300 |
| 2024-02-07 | 49.49 | $24.95 | 23733 |
| 2024-02-06 | 49.16 | $24.93 | 901 |
| 2024-02-05 | 46.85 | $24.79 | 14105 |
| 2024-02-02 | 51.98 | $25.11 | 6118 |
| 2024-02-01 | 51.98 | $25.11 | 10400 |
| 2024-01-31 | 48.13 | $24.87 | 1413 |
| 2024-01-30 | 55.13 | $25.27 | 400 |
| 2024-01-29 | 55.52 | $25.29 | 100 |
| 2024-01-26 | 52.54 | $25.10 | 100 |
| 2024-01-25 | 51.06 | $25.01 | 1002 |
| 2024-01-24 | 48.71 | $24.87 | 15200 |
| 2024-01-23 | 50.69 | $24.99 | 5316 |
| 2024-01-22 | 51.02 | $25.01 | 3322 |
| 2024-01-19 | 47.10 | $24.77 | 1500 |
| 2024-01-18 | 43.53 | $24.57 | 11700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.11
2026-07-24
Close Price
$34.66
Vol: 2007
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -11.11 | $34.66 | 2007 |
| 2026-07-23 | -43.79 | $34.15 | 1803 |
| 2026-07-22 | -26.67 | $34.38 | 1408 |
| 2026-07-21 | -18.27 | $34.46 | 2825 |
| 2026-07-20 | -21.00 | $34.40 | 1211 |
| 2026-07-17 | -13.24 | $34.55 | 1009 |
| 2026-07-16 | 0.00 | $34.73 | 1514 |
| 2026-07-15 | -12.57 | $34.25 | 1845 |
| 2026-07-14 | -18.86 | $34.14 | 3500 |
| 2026-07-13 | -8.57 | $34.32 | 1009 |
| 2026-07-10 | -10.29 | $34.16 | 1219 |
| 2026-07-09 | -16.39 | $34.04 | 3000 |
| 2026-07-08 | -33.88 | $33.72 | 3222 |
| 2026-07-07 | -8.20 | $34.19 | 1600 |
| 2026-07-06 | -1.85 | $34.10 | 2000 |
| 2026-07-02 | -1.85 | $34.10 | 2017 |
| 2026-07-01 | 0.00 | $33.81 | 2641 |
| 2026-06-30 | -13.60 | $33.53 | 1200 |
| 2026-06-29 | -7.46 | $33.60 | 1500 |
| 2026-06-26 | -0.72 | $33.69 | 2700 |
| 2026-06-25 | -14.29 | $33.29 | 1200 |
| 2026-06-24 | -21.43 | $33.20 | 1500 |
| 2026-06-23 | -41.27 | $32.95 | 2200 |
| 2026-06-22 | -50.39 | $32.82 | 1131 |
| 2026-06-18 | -36.13 | $32.78 | 2300 |
| 2026-06-17 | -37.88 | $32.72 | 1206 |
| 2026-06-16 | -12.50 | $33.22 | 2407 |
| 2026-06-15 | -14.50 | $33.18 | 2812 |
| 2026-06-12 | 0.00 | $33.25 | 2239 |
| 2026-06-11 | -6.45 | $32.91 | 1700 |
| 2026-06-10 | -32.26 | $32.51 | 2000 |
| 2026-06-09 | -7.74 | $32.89 | 3113 |
| 2026-06-08 | -23.97 | $32.57 | 2514 |
| 2026-06-05 | -21.23 | $32.61 | 1464 |
| 2026-06-04 | -3.42 | $32.87 | 1111 |
| 2026-06-03 | -15.45 | $32.50 | 1300 |
| 2026-06-02 | -3.25 | $32.65 | 1127 |
| 2026-06-01 | 0.00 | $32.58 | 1228 |
| 2026-05-29 | -9.80 | $32.38 | 2506 |
| 2026-05-28 | -15.15 | $32.30 | 2400 |
| 2026-05-27 | -20.20 | $32.25 | 1200 |
| 2026-05-26 | 0.00 | $32.25 | 2018 |
| 2026-05-22 | -8.86 | $32.18 | 1100 |
| 2026-05-21 | -41.56 | $31.91 | 2000 |
| 2026-05-20 | -46.75 | $31.87 | 1005 |
| 2026-05-19 | -98.70 | $31.47 | 2612 |
| 2026-05-18 | -74.74 | $31.70 | 2204 |
| 2026-05-15 | -100.00 | $31.46 | 6000 |
| 2026-05-14 | -74.12 | $31.78 | 2200 |
| 2026-05-13 | -67.62 | $31.70 | 2100 |
| 2026-05-12 | -42.97 | $31.86 | 3948 |
| 2026-05-11 | -47.66 | $31.80 | 1310 |
| 2026-05-08 | -19.55 | $32.06 | 2010 |
| 2026-05-07 | -23.46 | $31.99 | 2122 |
| 2026-05-06 | -16.76 | $32.11 | 1140 |
| 2026-05-05 | -27.37 | $31.92 | 2400 |
| 2026-05-04 | -27.83 | $31.77 | 2027 |
| 2026-05-01 | -17.48 | $31.98 | 1135 |
| 2026-04-30 | -11.51 | $32.09 | 709 |
| 2026-04-29 | -24.10 | $31.74 | 1102 |
| 2026-04-28 | -21.77 | $31.77 | 1249 |
| 2026-04-27 | -19.06 | $31.80 | 2803 |
| 2026-04-24 | -20.94 | $31.74 | 2300 |
| 2026-04-23 | -19.06 | $31.80 | 1744 |
| 2026-04-22 | -16.56 | $31.88 | 3900 |
| 2026-04-21 | -14.06 | $31.96 | 604 |
| 2026-04-20 | -1.04 | $32.07 | 234 |
| 2026-04-17 | -5.61 | $31.90 | 2240 |
| 2026-04-16 | -2.69 | $31.38 | 1109 |
| 2026-04-15 | 0.00 | $31.29 | 2400 |
| 2026-04-14 | -2.43 | $31.22 | 1943 |
| 2026-04-13 | 0.00 | $31.08 | 7100 |
| 2026-04-10 | -17.42 | $30.68 | 2238 |
| 2026-04-09 | -3.93 | $30.92 | 2234 |
| 2026-04-08 | -7.30 | $30.86 | 3600 |
| 2026-04-07 | -5.05 | $30.15 | 2300 |
| 2026-04-06 | -24.19 | $30.15 | 6800 |
| 2026-04-02 | -39.84 | $29.98 | 4113 |
| 2026-04-01 | -63.02 | $29.92 | 1801 |
| 2026-03-31 | -69.04 | $29.82 | 1722 |
| 2026-03-30 | -99.01 | $29.23 | 1800 |
| 2026-03-27 | -95.95 | $29.30 | 2200 |
| 2026-03-26 | -74.01 | $29.80 | 2700 |
| 2026-03-25 | -71.15 | $29.94 | 3692 |
| 2026-03-24 | -78.66 | $29.75 | 2313 |
| 2026-03-23 | -83.00 | $29.64 | 3715 |
| 2026-03-20 | -100.00 | $29.21 | 1300 |
| 2026-03-19 | -98.65 | $29.57 | 2136 |
| 2026-03-18 | -98.65 | $29.57 | 1200 |
| 2026-03-17 | -82.06 | $29.94 | 1521 |
| 2026-03-16 | -93.27 | $29.69 | 3800 |
| 2026-03-13 | -100.00 | $29.54 | 2327 |
| 2026-03-12 | -100.00 | $29.57 | 3100 |
| 2026-03-11 | -85.93 | $30.06 | 3520 |
| 2026-03-10 | -84.69 | $30.10 | 3805 |
| 2026-03-09 | -67.94 | $30.45 | 3734 |
| 2026-03-06 | -92.05 | $30.48 | 2723 |
| 2026-03-05 | -81.82 | $30.88 | 3537 |
| 2026-03-04 | -61.16 | $31.13 | 2657 |
| 2026-03-03 | -66.94 | $31.06 | 3713 |
| 2026-03-02 | -48.35 | $31.43 | 3247 |
| 2026-02-27 | -36.45 | $31.48 | 4316 |
| 2026-02-26 | -12.15 | $31.74 | 3524 |
| 2026-02-25 | -42.06 | $31.42 | 3313 |
| 2026-02-24 | -45.79 | $31.38 | 3624 |
| 2026-02-23 | -66.36 | $31.16 | 2306 |
| 2026-02-20 | -13.08 | $31.73 | 3100 |
| 2026-02-19 | -20.56 | $31.65 | 5000 |
| 2026-02-18 | -9.35 | $31.77 | 4829 |
| 2026-02-17 | -46.73 | $31.37 | 3938 |
| 2026-02-13 | -48.60 | $31.35 | 2800 |
| 2026-02-12 | -71.03 | $31.11 | 6907 |
| 2026-02-11 | -23.36 | $31.62 | 4502 |
| 2026-02-10 | -14.02 | $31.72 | 3600 |
| 2026-02-09 | -16.98 | $31.68 | 1404 |
| 2026-02-06 | 0.00 | $31.86 | 5039 |
| 2026-02-05 | -47.50 | $31.22 | 2536 |
| 2026-02-04 | -12.50 | $31.50 | 8046 |
| 2026-02-03 | -77.50 | $30.98 | 3000 |
| 2026-02-02 | -58.75 | $31.13 | 1342 |
| 2026-01-30 | -54.78 | $30.97 | 2100 |
| 2026-01-29 | -44.07 | $31.08 | 2941 |
| 2026-01-28 | -56.78 | $30.93 | 1005 |
| 2026-01-27 | -47.46 | $31.04 | 5421 |
| 2026-01-26 | -23.73 | $31.32 | 3100 |
| 2026-01-23 | -29.66 | $31.25 | 3700 |
| 2026-01-22 | -9.32 | $31.49 | 5000 |
| 2026-01-21 | -22.88 | $31.33 | 2345 |
| 2026-01-20 | -67.80 | $30.80 | 3700 |
| 2026-01-16 | -23.73 | $31.32 | 3200 |
| 2026-01-15 | -3.39 | $31.56 | 3400 |
| 2026-01-14 | -11.22 | $31.37 | 2800 |
| 2026-01-13 | -21.50 | $31.26 | 3200 |
| 2026-01-12 | -14.95 | $31.33 | 2242 |
| 2026-01-09 | -0.93 | $31.48 | 3000 |
| 2026-01-08 | 0.00 | $31.40 | 3000 |
| 2026-01-07 | -27.20 | $31.04 | 3200 |
| 2026-01-06 | -2.40 | $31.35 | 2514 |
| 2026-01-05 | -11.22 | $31.08 | 3900 |
| 2026-01-02 | -48.96 | $30.62 | 3300 |
| 2025-12-31 | -69.79 | $30.42 | 3235 |
| 2025-12-30 | -37.61 | $30.68 | 3336 |
| 2025-12-29 | -36.70 | $30.69 | 5608 |
| 2025-12-26 | -25.69 | $30.81 | 3615 |
| 2025-12-24 | -28.44 | $30.78 | 2200 |
| 2025-12-23 | -30.34 | $30.65 | 2600 |
| 2025-12-22 | -9.28 | $30.91 | 2004 |
| 2025-12-19 | -16.53 | $30.69 | 2037 |
| 2025-12-18 | -18.70 | $30.60 | 3206 |
| 2025-12-17 | -18.70 | $30.60 | 1009 |
| 2025-12-16 | -17.18 | $30.64 | 2900 |
| 2025-12-15 | -6.87 | $30.91 | 4200 |
| 2025-12-12 | -7.63 | $30.89 | 3405 |
| 2025-12-11 | -0.38 | $31.08 | 3611 |
| 2025-12-10 | 0.00 | $30.73 | 4500 |
| 2025-12-09 | -18.23 | $30.13 | 2231 |
| 2025-12-08 | -16.26 | $30.17 | 2916 |
| 2025-12-05 | -5.91 | $30.38 | 3004 |
| 2025-12-04 | -5.13 | $30.32 | 2107 |
| 2025-12-03 | -1.08 | $30.31 | 3400 |
| 2025-12-02 | -11.86 | $30.03 | 2104 |
| 2025-12-01 | -9.60 | $30.07 | 2332 |
| 2025-11-28 | -3.39 | $30.18 | 2504 |
| 2025-11-26 | -6.43 | $30.07 | 2408 |
| 2025-11-25 | -4.11 | $29.87 | 3120 |
| 2025-11-24 | -47.34 | $29.36 | 3516 |
| 2025-11-21 | -65.31 | $29.15 | 5004 |
| 2025-11-20 | -100.00 | $28.47 | 2200 |
| 2025-11-19 | -95.93 | $28.81 | 3533 |
| 2025-11-18 | -88.37 | $28.94 | 2308 |
| 2025-11-17 | -99.39 | $28.82 | 2900 |
| 2025-11-14 | -71.43 | $29.36 | 1200 |
| 2025-11-13 | -62.34 | $29.50 | 4200 |
| 2025-11-12 | -44.81 | $29.77 | 3105 |
| 2025-11-11 | -52.60 | $29.65 | 2105 |
| 2025-11-10 | -65.58 | $29.45 | 3404 |
| 2025-11-07 | -68.83 | $29.40 | 4022 |
| 2025-11-06 | -90.26 | $29.07 | 3911 |
| 2025-11-05 | -76.62 | $29.28 | 2932 |
| 2025-11-04 | -88.96 | $29.09 | 2800 |
| 2025-11-03 | -79.22 | $29.24 | 3600 |
| 2025-10-31 | -90.44 | $29.36 | 3400 |
| 2025-10-30 | -100.00 | $29.25 | 2800 |
| 2025-10-29 | -87.22 | $29.43 | 2809 |
| 2025-10-28 | -44.36 | $30.00 | 3106 |
| 2025-10-27 | -19.55 | $30.33 | 2800 |
| 2025-10-24 | -23.31 | $30.28 | 2718 |
| 2025-10-23 | -27.07 | $30.23 | 1446 |
| 2025-10-22 | -38.35 | $30.08 | 3351 |
| 2025-10-21 | -25.56 | $30.25 | 3119 |
| 2025-10-20 | -41.35 | $30.04 | 2708 |
| 2025-10-17 | -68.42 | $29.68 | 2000 |
| 2025-10-16 | -78.95 | $29.54 | 1923 |
| 2025-10-15 | -48.12 | $29.95 | 1700 |
| 2025-10-14 | -46.62 | $29.97 | 3303 |
| 2025-10-13 | -73.68 | $29.61 | 2200 |
| 2025-10-10 | -100.00 | $29.26 | 1647 |
| 2025-10-09 | -73.97 | $30.05 | 3800 |
| 2025-10-08 | -45.35 | $30.33 | 3700 |
| 2025-10-07 | -50.00 | $30.29 | 2627 |
| 2025-10-06 | -30.23 | $30.46 | 2105 |
| 2025-10-03 | -24.42 | $30.51 | 4928 |
| 2025-10-02 | -49.44 | $30.31 | 2500 |
| 2025-10-01 | -59.55 | $30.22 | 2011 |
| 2025-09-30 | -70.79 | $30.12 | 2719 |
| 2025-09-29 | -73.03 | $30.10 | 3400 |
| 2025-09-26 | -62.92 | $30.19 | 3400 |
| 2025-09-25 | -98.88 | $29.87 | 3001 |
| 2025-09-24 | -76.71 | $30.19 | 4000 |
| 2025-09-23 | -79.45 | $30.17 | 2219 |
| 2025-09-22 | -78.08 | $30.18 | 3200 |
| 2025-09-19 | -66.67 | $30.21 | 5100 |
| 2025-09-18 | -30.70 | $30.40 | 3300 |
| 2025-09-17 | -53.51 | $30.14 | 5215 |
| 2025-09-16 | -56.14 | $30.11 | 3835 |
| 2025-09-15 | -48.25 | $30.20 | 3908 |
| 2025-09-12 | -28.07 | $30.43 | 2100 |
| 2025-09-11 | -2.63 | $30.72 | 3122 |
| 2025-09-10 | -45.08 | $30.20 | 4924 |
| 2025-09-09 | -22.40 | $30.34 | 3046 |
| 2025-09-08 | -13.93 | $30.47 | 4700 |
| 2025-09-05 | -10.45 | $30.54 | 2201 |
| 2025-09-04 | 0.00 | $30.54 | 3800 |
| 2025-09-03 | -12.37 | $30.31 | 2500 |
| 2025-09-02 | -9.14 | $30.37 | 2441 |
| 2025-08-29 | -1.58 | $30.51 | 2900 |
| 2025-08-28 | -2.98 | $30.47 | 2011 |
| 2025-08-27 | -0.85 | $30.52 | 3308 |
| 2025-08-26 | -7.66 | $30.36 | 3221 |
| 2025-08-25 | -7.66 | $30.36 | 2547 |
| 2025-08-22 | -0.43 | $30.53 | 5722 |
| 2025-08-21 | -14.61 | $29.71 | 2600 |
| 2025-08-20 | -10.67 | $29.78 | 2401 |
| 2025-08-19 | -8.43 | $29.82 | 4100 |
| 2025-08-18 | -13.71 | $29.70 | 2600 |
| 2025-08-15 | -16.00 | $29.66 | 3103 |
| 2025-08-14 | -9.71 | $29.77 | 5700 |
| 2025-08-13 | 0.00 | $29.94 | 5012 |
| 2025-08-12 | -16.31 | $29.37 | 8105 |
| 2025-08-11 | -60.99 | $28.74 | 3200 |
| 2025-08-08 | -54.61 | $28.83 | 4303 |
| 2025-08-07 | -65.25 | $28.68 | 2100 |
| 2025-08-06 | -60.99 | $28.74 | 6700 |
| 2025-08-05 | -55.32 | $28.82 | 4500 |
| 2025-08-04 | -58.87 | $28.77 | 2439 |
| 2025-08-01 | -82.98 | $28.43 | 4800 |
| 2025-07-31 | -77.23 | $28.82 | 4041 |
| 2025-07-30 | -53.47 | $29.06 | 3319 |
| 2025-07-29 | -33.66 | $29.26 | 4000 |
| 2025-07-28 | -25.74 | $29.34 | 4000 |
| 2025-07-25 | -11.43 | $29.48 | 4600 |
| 2025-07-24 | -30.56 | $29.27 | 2002 |
| 2025-07-23 | 0.00 | $29.60 | 4300 |
| 2025-07-22 | -22.88 | $29.30 | 2712 |
| 2025-07-21 | -47.68 | $28.85 | 3900 |
| 2025-07-18 | -37.75 | $29.00 | 2600 |
| 2025-07-17 | -32.45 | $29.08 | 1606 |
| 2025-07-16 | -47.44 | $28.83 | 3000 |
| 2025-07-15 | -57.05 | $28.68 | 2118 |
| 2025-07-14 | -19.88 | $29.24 | 1844 |
| 2025-07-11 | -24.10 | $29.17 | 3708 |
| 2025-07-10 | -7.83 | $29.44 | 2506 |
| 2025-07-09 | -14.29 | $29.23 | 2601 |
| 2025-07-08 | -18.18 | $29.17 | 1900 |
| 2025-07-07 | -26.62 | $29.04 | 3200 |
| 2025-07-03 | -7.14 | $29.34 | 3700 |
| 2025-07-02 | -10.34 | $29.21 | 3300 |
| 2025-07-01 | -10.81 | $29.20 | 5546 |
| 2025-06-30 | -1.59 | $28.76 | 3409 |
| 2025-06-27 | -8.06 | $28.66 | 3205 |
| 2025-06-26 | 0.00 | $28.70 | 4429 |
| 2025-06-25 | -23.68 | $28.39 | 3600 |
| 2025-06-24 | -2.63 | $28.63 | 6100 |
| 2025-06-23 | -20.37 | $28.34 | 5308 |
| 2025-06-20 | -37.96 | $28.15 | 2900 |
| 2025-06-18 | -42.59 | $28.10 | 4800 |
| 2025-06-17 | -55.08 | $28.01 | 2813 |
| 2025-06-16 | -33.90 | $28.26 | 11225 |
| 2025-06-13 | -60.17 | $27.95 | 2224 |
| 2025-06-12 | -25.42 | $28.36 | 3230 |
| 2025-06-11 | -25.42 | $28.36 | 4100 |
| 2025-06-10 | -19.49 | $28.43 | 5000 |
| 2025-06-09 | -28.81 | $28.32 | 6329 |
| 2025-06-06 | -29.51 | $28.30 | 4007 |
| 2025-06-05 | -53.91 | $27.97 | 4504 |
| 2025-06-04 | -37.65 | $28.05 | 4228 |
| 2025-06-03 | -25.97 | $28.19 | 4122 |
| 2025-06-02 | -43.09 | $27.88 | 4000 |
| 2025-05-30 | -38.67 | $27.96 | 3300 |
| 2025-05-29 | -34.16 | $27.97 | 3500 |
| 2025-05-28 | -30.74 | $27.87 | 3201 |
| 2025-05-27 | -19.46 | $28.16 | 3702 |
| 2025-05-23 | -40.08 | $27.63 | 5300 |
| 2025-05-22 | -36.58 | $27.72 | 6100 |
| 2025-05-21 | -32.30 | $27.83 | 6407 |
| 2025-05-20 | -5.45 | $28.52 | 2400 |
| 2025-05-19 | -2.28 | $28.59 | 5633 |
| 2025-05-16 | 0.00 | $28.66 | 4000 |
| 2025-05-15 | -5.08 | $28.37 | 4900 |
| 2025-05-14 | -8.47 | $28.25 | 5008 |
| 2025-05-13 | -2.26 | $28.47 | 3610 |
| 2025-05-12 | -5.37 | $28.36 | 3541 |
| 2025-05-09 | -4.41 | $27.50 | 4800 |
| 2025-05-08 | -4.39 | $27.49 | 3602 |
| 2025-05-07 | -7.25 | $27.08 | 4300 |
| 2025-05-06 | -11.78 | $26.93 | 3100 |
| 2025-05-05 | -6.65 | $27.10 | 4907 |
| 2025-05-02 | -0.63 | $27.16 | 5100 |
| 2025-05-01 | -8.68 | $26.64 | 6000 |
| 2025-04-30 | -34.41 | $26.66 | 6318 |
| 2025-04-29 | -32.18 | $26.75 | 4805 |
| 2025-04-28 | -36.14 | $26.59 | 5100 |
| 2025-04-25 | -39.36 | $26.46 | 5510 |
| 2025-04-24 | -38.28 | $26.59 | 6031 |
| 2025-04-23 | -49.88 | $26.18 | 3500 |
| 2025-04-22 | -56.81 | $25.88 | 5600 |
| 2025-04-21 | -73.73 | $25.15 | 4900 |
| 2025-04-17 | -61.75 | $25.67 | 8700 |
| 2025-04-16 | -65.21 | $25.52 | 3815 |
| 2025-04-15 | -59.68 | $25.76 | 3949 |
| 2025-04-14 | -55.76 | $25.93 | 6725 |
| 2025-04-11 | -63.59 | $25.59 | 10018 |
| 2025-04-10 | -71.43 | $25.25 | 6600 |
| 2025-04-09 | -47.00 | $26.31 | 10607 |
| 2025-04-08 | -93.98 | $24.29 | 7628 |
| 2025-04-07 | -84.49 | $24.70 | 12038 |
| 2025-04-04 | -100.00 | $25.07 | 5100 |
| 2025-04-03 | -100.00 | $26.43 | 8900 |
| 2025-04-02 | -20.27 | $28.05 | 5429 |
| 2025-04-01 | -44.59 | $27.69 | 3908 |
| 2025-03-31 | -45.95 | $27.67 | 3406 |
| 2025-03-28 | -69.63 | $27.52 | 3700 |
| 2025-03-27 | -45.33 | $28.04 | 2406 |
| 2025-03-26 | -37.21 | $28.22 | 3503 |
| 2025-03-25 | -39.01 | $28.23 | 3214 |
| 2025-03-24 | -34.08 | $28.34 | 3502 |
| 2025-03-21 | -60.09 | $27.76 | 4000 |
| 2025-03-20 | -57.94 | $27.93 | 2729 |
| 2025-03-19 | -55.89 | $28.03 | 3600 |
| 2025-03-18 | -67.15 | $27.77 | 3700 |
| 2025-03-17 | -62.77 | $27.89 | 3110 |
| 2025-03-14 | -77.01 | $27.50 | 3048 |
| 2025-03-13 | -100.00 | $26.87 | 3826 |
| 2025-03-12 | -100.00 | $27.22 | 2208 |
| 2025-03-11 | -100.00 | $27.36 | 4000 |
| 2025-03-10 | -95.07 | $27.68 | 3147 |
| 2025-03-07 | -75.92 | $28.21 | 3800 |
| 2025-03-06 | -88.54 | $27.97 | 3100 |
| 2025-03-05 | -75.90 | $28.22 | 3522 |
| 2025-03-04 | -90.77 | $27.93 | 4719 |
| 2025-03-03 | -92.81 | $28.41 | 3500 |
| 2025-02-28 | -73.47 | $28.97 | 2503 |
| 2025-02-27 | -94.19 | $28.67 | 3626 |
| 2025-02-26 | -95.24 | $28.93 | 1505 |
| 2025-02-25 | -87.30 | $29.03 | 3108 |
| 2025-02-24 | -89.68 | $29.00 | 6001 |
| 2025-02-21 | -100.00 | $28.95 | 3900 |
| 2025-02-20 | -56.76 | $29.50 | 2700 |
| 2025-02-19 | -46.85 | $29.61 | 2913 |
| 2025-02-18 | -50.45 | $29.57 | 3006 |
| 2025-02-14 | -69.37 | $29.36 | 1901 |
| 2025-02-13 | -76.58 | $29.28 | 4906 |
| 2025-02-12 | -93.69 | $29.09 | 3307 |
| 2025-02-11 | -59.06 | $29.25 | 2100 |
| 2025-02-10 | -38.80 | $29.42 | 1800 |
| 2025-02-07 | -35.98 | $29.45 | 2516 |
| 2025-02-06 | -28.04 | $29.60 | 1800 |
| 2025-02-05 | -23.81 | $29.68 | 4824 |
| 2025-02-04 | -32.80 | $29.51 | 5400 |
| 2025-02-03 | -36.51 | $29.44 | 5517 |
| 2025-01-31 | -24.34 | $29.67 | 2800 |
| 2025-01-30 | -11.11 | $29.92 | 4100 |
| 2025-01-29 | -6.79 | $29.75 | 3228 |
| 2025-01-28 | -3.73 | $29.79 | 3830 |
| 2025-01-27 | 0.00 | $29.85 | 3709 |
| 2025-01-24 | -5.73 | $29.72 | 2032 |
| 2025-01-23 | -3.82 | $29.75 | 3028 |
| 2025-01-22 | -10.83 | $29.64 | 2200 |
| 2025-01-21 | 0.00 | $29.81 | 3700 |
| 2025-01-17 | -1.57 | $29.49 | 2100 |
| 2025-01-16 | -10.94 | $29.38 | 1931 |
| 2025-01-15 | -42.94 | $29.17 | 1202 |
| 2025-01-14 | -62.58 | $28.85 | 1300 |
| 2025-01-13 | -83.52 | $28.54 | 2200 |
| 2025-01-10 | -97.33 | $28.29 | 2015 |
| 2025-01-08 | -78.80 | $28.66 | 1400 |
| 2025-01-07 | -80.44 | $28.71 | 1315 |
| 2025-01-06 | -77.33 | $28.78 | 2009 |
| 2025-01-03 | -79.11 | $28.74 | 2707 |
| 2025-01-02 | -88.55 | $28.53 | 1800 |
| 2024-12-31 | -86.40 | $28.58 | 3000 |
| 2024-12-30 | -92.37 | $28.45 | 3600 |
| 2024-12-27 | -79.65 | $28.86 | 1805 |
| 2024-12-26 | -69.17 | $29.13 | 1224 |
| 2024-12-24 | -74.58 | $29.00 | 1404 |
| 2024-12-23 | -82.19 | $28.83 | 1621 |
| 2024-12-20 | -85.83 | $28.74 | 2230 |
| 2024-12-19 | -100.00 | $28.41 | 1609 |
| 2024-12-18 | -100.00 | $28.48 | 1100 |
| 2024-12-17 | -90.06 | $29.41 | 2400 |
| 2024-12-16 | -72.67 | $29.69 | 1700 |
| 2024-12-13 | -65.84 | $29.80 | 1322 |
| 2024-12-12 | -58.39 | $29.92 | 2834 |
| 2024-12-11 | -48.45 | $30.08 | 1501 |
| 2024-12-10 | -57.76 | $29.93 | 1702 |
| 2024-12-09 | -42.24 | $30.18 | 1510 |
| 2024-12-06 | -32.92 | $30.33 | 1105 |
| 2024-12-05 | -39.13 | $30.23 | 1246 |
| 2024-12-04 | -26.09 | $30.44 | 1401 |
| 2024-12-03 | -17.17 | $30.46 | 1141 |
| 2024-12-02 | -9.65 | $30.61 | 1300 |
| 2024-11-29 | -9.13 | $30.62 | 1200 |
| 2024-11-27 | -9.81 | $30.60 | 1400 |
| 2024-11-26 | -9.81 | $30.60 | 1215 |
| 2024-11-25 | -3.02 | $30.78 | 1601 |
| 2024-11-22 | 0.00 | $30.32 | 2402 |
| 2024-11-21 | -9.90 | $29.94 | 1300 |
| 2024-11-20 | -32.81 | $29.50 | 1800 |
| 2024-11-19 | -41.67 | $29.33 | 1037 |
| 2024-11-18 | -36.98 | $29.42 | 1400 |
| 2024-11-15 | -42.71 | $29.31 | 701 |
| 2024-11-14 | -32.81 | $29.50 | 1220 |
| 2024-11-13 | -25.00 | $29.65 | 1605 |
| 2024-11-12 | -19.79 | $29.75 | 1803 |
| 2024-11-11 | -5.21 | $30.03 | 1706 |
| 2024-11-08 | -6.14 | $29.74 | 1102 |
| 2024-11-07 | -6.79 | $29.72 | 1224 |
| 2024-11-06 | 0.00 | $29.69 | 1826 |
| 2024-11-05 | -18.75 | $28.66 | 1912 |
| 2024-11-04 | -63.41 | $28.29 | 2034 |
| 2024-11-01 | -59.79 | $28.23 | 1404 |
| 2024-10-31 | -61.86 | $28.21 | 1306 |
| 2024-10-30 | -36.08 | $28.46 | 1808 |
| 2024-10-29 | -40.21 | $28.42 | 1903 |
| 2024-10-28 | -24.74 | $28.57 | 1410 |
| 2024-10-25 | -51.55 | $28.31 | 1900 |
| 2024-10-24 | -44.33 | $28.38 | 2205 |
| 2024-10-23 | -49.48 | $28.33 | 1600 |
| 2024-10-22 | -42.27 | $28.40 | 1230 |
| 2024-10-21 | -30.93 | $28.51 | 1249 |
| 2024-10-18 | -2.06 | $28.79 | 1700 |
| 2024-10-17 | -3.13 | $28.77 | 1120 |
| 2024-10-16 | 0.00 | $28.80 | 1514 |
| 2024-10-15 | -21.69 | $28.49 | 2600 |
| 2024-10-14 | -1.20 | $28.66 | 2300 |
| 2024-10-11 | -24.44 | $28.45 | 1700 |
| 2024-10-10 | -50.44 | $28.10 | 1702 |
| 2024-10-09 | -25.86 | $28.22 | 2200 |
| 2024-10-08 | -30.28 | $28.01 | 2324 |
| 2024-10-07 | -32.11 | $27.97 | 1200 |
| 2024-10-04 | -18.81 | $28.26 | 2800 |
| 2024-10-03 | -36.70 | $27.87 | 1800 |
| 2024-10-02 | -29.36 | $28.03 | 2403 |
| 2024-10-01 | -24.77 | $28.13 | 1300 |
| 2024-09-30 | -12.34 | $28.38 | 3208 |
| 2024-09-27 | -12.34 | $28.38 | 2909 |
| 2024-09-26 | -14.89 | $28.32 | 3139 |
| 2024-09-25 | -28.94 | $27.99 | 2522 |
| 2024-09-24 | -16.60 | $28.28 | 1743 |
| 2024-09-23 | -14.04 | $28.34 | 1723 |
| 2024-09-20 | -9.52 | $28.22 | 2800 |
| 2024-09-19 | -0.95 | $28.40 | 1100 |
| 2024-09-18 | -8.20 | $28.00 | 2138 |
| 2024-09-17 | -10.00 | $27.94 | 4104 |
| 2024-09-16 | -13.07 | $27.85 | 2700 |
| 2024-09-13 | -24.43 | $27.65 | 2301 |
| 2024-09-12 | -49.43 | $27.21 | 3810 |
| 2024-09-11 | -60.23 | $27.02 | 2100 |
| 2024-09-10 | -63.07 | $26.97 | 1300 |
| 2024-09-09 | -55.00 | $27.09 | 1700 |
| 2024-09-06 | -62.78 | $26.95 | 1635 |
| 2024-09-05 | -40.00 | $27.36 | 1406 |
| 2024-09-04 | -26.07 | $27.53 | 1638 |
| 2024-09-03 | -83.41 | $26.32 | 1441 |
| 2024-08-30 | 0.00 | $28.08 | 2500 |
| 2024-08-29 | -7.88 | $27.88 | 3905 |
| 2024-08-28 | -8.66 | $27.77 | 1400 |
| 2024-08-27 | -5.60 | $27.85 | 2730 |
| 2024-08-26 | -3.88 | $27.89 | 1000 |
| 2024-08-23 | -2.59 | $27.92 | 1328 |
| 2024-08-22 | -26.72 | $27.36 | 1104 |
| 2024-08-21 | -21.12 | $27.49 | 2600 |
| 2024-08-20 | -31.47 | $27.25 | 8300 |
| 2024-08-19 | -23.28 | $27.44 | 1405 |
| 2024-08-16 | -31.47 | $27.25 | 2124 |
| 2024-08-15 | -36.21 | $27.14 | 2401 |
| 2024-08-14 | -54.31 | $26.72 | 1800 |
| 2024-08-13 | -57.33 | $26.65 | 2400 |
| 2024-08-12 | -71.98 | $26.31 | 1500 |
| 2024-08-09 | -62.50 | $26.53 | 6722 |
| 2024-08-08 | -63.36 | $26.51 | 3433 |
| 2024-08-07 | -85.78 | $25.99 | 3209 |
| 2024-08-06 | -76.72 | $26.20 | 2700 |
| 2024-08-05 | -89.66 | $25.90 | 1318 |
| 2024-08-02 | -62.83 | $26.56 | 2500 |
| 2024-08-01 | -28.82 | $27.32 | 4521 |
| 2024-07-31 | -10.48 | $27.74 | 2200 |
| 2024-07-30 | -2.97 | $27.65 | 2400 |
| 2024-07-29 | -12.12 | $27.43 | 1326 |
| 2024-07-26 | -12.63 | $27.42 | 5715 |
| 2024-07-25 | -32.32 | $27.03 | 1500 |
| 2024-07-24 | -44.44 | $26.79 | 1400 |
| 2024-07-23 | -27.78 | $27.12 | 1600 |
| 2024-07-22 | -25.76 | $27.16 | 2243 |
| 2024-07-19 | -39.39 | $26.89 | 1800 |
| 2024-07-18 | -29.29 | $27.09 | 1900 |
| 2024-07-17 | -8.56 | $27.40 | 1300 |
| 2024-07-16 | 0.00 | $27.56 | 2300 |
| 2024-07-15 | -8.96 | $26.91 | 1200 |
| 2024-07-12 | -7.96 | $26.73 | 2200 |
| 2024-07-11 | -9.52 | $26.45 | 1702 |
| 2024-07-10 | -67.86 | $25.96 | 1300 |
| 2024-07-09 | -96.43 | $25.72 | 1500 |
| 2024-07-08 | -92.86 | $25.75 | 1202 |
| 2024-07-05 | -94.05 | $25.74 | 1701 |
| 2024-07-03 | -75.61 | $25.91 | 3200 |
| 2024-07-02 | -78.05 | $25.89 | 3600 |
| 2024-07-01 | -91.46 | $25.78 | 2506 |
| 2024-06-28 | -67.06 | $25.99 | 2803 |
| 2024-06-27 | -82.35 | $25.86 | 2500 |
| 2024-06-26 | -72.94 | $25.94 | 2507 |
| 2024-06-25 | -62.50 | $26.04 | 3600 |
| 2024-06-24 | -40.91 | $26.23 | 3717 |
| 2024-06-21 | -61.36 | $26.05 | 6500 |
| 2024-06-20 | -58.88 | $26.15 | 27313 |
| 2024-06-18 | -70.00 | $26.04 | 1443 |
| 2024-06-17 | -71.30 | $26.04 | 21957 |
| 2024-06-14 | -88.70 | $25.84 | 3935 |
| 2024-06-13 | -62.39 | $26.15 | 1200 |
| 2024-06-12 | -50.41 | $26.31 | 1500 |
| 2024-06-11 | -71.90 | $26.05 | 2022 |
| 2024-06-10 | -55.37 | $26.25 | 3100 |
| 2024-06-07 | -58.68 | $26.21 | 1725 |
| 2024-06-06 | -51.24 | $26.30 | 2209 |
| 2024-06-05 | -57.78 | $26.40 | 4500 |
| 2024-06-04 | -78.89 | $26.21 | 1800 |
| 2024-06-03 | -55.56 | $26.42 | 1200 |
| 2024-05-31 | -37.50 | $26.56 | 2200 |
| 2024-05-30 | -51.11 | $26.23 | 1500 |
| 2024-05-29 | -62.94 | $26.02 | 3318 |
| 2024-05-28 | -39.16 | $26.36 | 2018 |
| 2024-05-24 | -26.57 | $26.54 | 1700 |
| 2024-05-23 | -45.45 | $26.27 | 2103 |
| 2024-05-22 | -15.38 | $26.70 | 2900 |
| 2024-05-21 | -9.09 | $26.79 | 2200 |
| 2024-05-20 | -7.69 | $26.81 | 2821 |
| 2024-05-17 | -4.20 | $26.86 | 3018 |
| 2024-05-16 | -6.90 | $26.82 | 5200 |
| 2024-05-15 | 0.00 | $26.92 | 2400 |
| 2024-05-14 | -3.25 | $26.78 | 2100 |
| 2024-05-13 | -19.08 | $26.52 | 2305 |
| 2024-05-10 | -6.67 | $26.55 | 2300 |
| 2024-05-09 | 0.00 | $26.57 | 1800 |
| 2024-05-08 | -11.86 | $26.33 | 1700 |
| 2024-05-07 | -7.56 | $26.39 | 2001 |
| 2024-05-06 | -36.25 | $26.31 | 1400 |
| 2024-05-03 | -51.25 | $26.07 | 2002 |
| 2024-05-02 | -63.75 | $25.87 | 3600 |
| 2024-05-01 | -88.17 | $25.49 | 2400 |
| 2024-04-30 | -77.51 | $25.67 | 3200 |
| 2024-04-29 | -49.70 | $26.14 | 1900 |
| 2024-04-26 | -66.33 | $25.96 | 2300 |
| 2024-04-25 | -74.16 | $25.83 | 2205 |
| 2024-04-24 | -64.59 | $26.03 | 1701 |
| 2024-04-23 | -65.55 | $26.01 | 1737 |
| 2024-04-22 | -78.47 | $25.74 | 1700 |
| 2024-04-19 | -89.47 | $25.51 | 1300 |
| 2024-04-18 | -95.69 | $25.38 | 2232 |
| 2024-04-17 | -100.00 | $25.29 | 1515 |
| 2024-04-16 | -97.50 | $25.43 | 1500 |
| 2024-04-15 | -100.00 | $25.61 | 2300 |
| 2024-04-12 | -100.00 | $25.85 | 5900 |
| 2024-04-11 | -77.37 | $26.32 | 2310 |
| 2024-04-10 | -78.83 | $26.30 | 4802 |
| 2024-04-09 | -35.77 | $26.89 | 2600 |
| 2024-04-08 | -45.26 | $26.76 | 1201 |
| 2024-04-05 | -53.28 | $26.65 | 5038 |
| 2024-04-04 | -62.77 | $26.52 | 5117 |
| 2024-04-03 | -43.80 | $26.78 | 1939 |
| 2024-04-02 | -47.55 | $26.70 | 2635 |
| 2024-04-01 | -18.88 | $27.11 | 1800 |
| 2024-03-28 | -1.96 | $27.35 | 1600 |
| 2024-03-27 | -2.65 | $27.17 | 1646 |
| 2024-03-26 | -19.40 | $26.72 | 2036 |
| 2024-03-25 | -12.16 | $26.80 | 3200 |
| 2024-03-22 | -14.19 | $26.77 | 2014 |
| 2024-03-21 | -3.38 | $26.93 | 4400 |
| 2024-03-20 | 0.00 | $26.68 | 2700 |
| 2024-03-19 | -11.38 | $26.37 | 2201 |
| 2024-03-18 | -26.02 | $26.19 | 2902 |
| 2024-03-15 | -28.46 | $26.16 | 2108 |
| 2024-03-14 | -30.08 | $26.14 | 4126 |
| 2024-03-13 | -4.07 | $26.46 | 1900 |
| 2024-03-12 | -5.14 | $26.42 | 3543 |
| 2024-03-11 | -11.43 | $26.31 | 1501 |
| 2024-03-08 | -14.29 | $26.26 | 2100 |
| 2024-03-07 | -1.89 | $26.32 | 11000 |
| 2024-03-06 | -41.18 | $26.06 | 1205 |
| 2024-03-05 | -45.70 | $25.96 | 2900 |
| 2024-03-04 | -41.63 | $26.05 | 1500 |
| 2024-03-01 | -49.32 | $25.88 | 3100 |
| 2024-02-29 | -52.94 | $25.80 | 1100 |
| 2024-02-28 | -60.18 | $25.64 | 3100 |
| 2024-02-27 | -59.73 | $25.65 | 12000 |
| 2024-02-26 | -66.06 | $25.51 | 10449 |
| 2024-02-23 | -59.28 | $25.66 | 1100 |
| 2024-02-22 | -65.16 | $25.53 | 3900 |
| 2024-02-21 | -72.85 | $25.36 | 900 |
| 2024-02-20 | -74.66 | $25.32 | 400 |
| 2024-02-16 | -68.78 | $25.45 | 110 |
| 2024-02-15 | -53.72 | $25.67 | — |
| 2024-02-14 | -65.00 | $25.28 | 100 |
| 2024-02-13 | -81.15 | $24.86 | 46701 |
| 2024-02-12 | -56.54 | $25.50 | 132 |
| 2024-02-09 | -69.62 | $25.16 | 100 |
| 2024-02-08 | -73.08 | $25.07 | 300 |
| 2024-02-07 | -77.69 | $24.95 | 23733 |
| 2024-02-06 | -42.27 | $24.93 | 901 |
| 2024-02-05 | -56.70 | $24.79 | 14105 |
| 2024-02-02 | -23.71 | $25.11 | 6118 |
| 2024-02-01 | -23.71 | $25.11 | 10400 |
| 2024-01-31 | -48.45 | $24.87 | 1413 |
| 2024-01-30 | -10.89 | $25.27 | 400 |
| 2024-01-29 | -9.80 | $25.29 | 100 |
| 2024-01-26 | -34.82 | $25.10 | 100 |
| 2024-01-25 | -53.62 | $25.01 | 1002 |
| 2024-01-24 | -63.77 | $24.87 | 15200 |
| 2024-01-23 | -55.07 | $24.99 | 5316 |
| 2024-01-22 | -53.62 | $25.01 | 3322 |
| 2024-01-19 | -71.01 | $24.77 | 1500 |
| 2024-01-18 | -85.51 | $24.57 | 11700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.55
2026-07-24
Close Price
$34.66
Vol: 2007Average Directional Index - Detailed Analysis
Minimum
4.54
Average
21.02
Maximum
62.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.55 | $34.66 | 2007 |
| 2026-07-23 | 28.23 | $34.15 | 1803 |
| 2026-07-22 | 28.38 | $34.38 | 1408 |
| 2026-07-21 | 28.16 | $34.46 | 2825 |
| 2026-07-20 | 27.92 | $34.40 | 1211 |
| 2026-07-17 | 27.55 | $34.55 | 1009 |
| 2026-07-16 | 26.87 | $34.73 | 1514 |
| 2026-07-15 | 26.23 | $34.25 | 1845 |
| 2026-07-14 | 25.87 | $34.14 | 3500 |
| 2026-07-13 | 25.61 | $34.32 | 1009 |
| 2026-07-10 | 24.99 | $34.16 | 1219 |
| 2026-07-09 | 24.58 | $34.04 | 3000 |
| 2026-07-08 | 24.25 | $33.72 | 3222 |
| 2026-07-07 | 24.16 | $34.19 | 1600 |
| 2026-07-06 | 23.13 | $34.10 | 2000 |
| 2026-07-02 | 22.24 | $34.10 | 2017 |
| 2026-07-01 | 21.31 | $33.81 | 2641 |
| 2026-06-30 | 20.63 | $33.53 | 1200 |
| 2026-06-29 | 20.22 | $33.60 | 1500 |
| 2026-06-26 | 19.73 | $33.69 | 2700 |
| 2026-06-25 | 19.22 | $33.29 | 1200 |
| 2026-06-24 | 18.95 | $33.20 | 1500 |
| 2026-06-23 | 18.82 | $32.95 | 2200 |
| 2026-06-22 | 19.13 | $32.82 | 1131 |
| 2026-06-18 | 19.50 | $32.78 | 2300 |
| 2026-06-17 | 20.01 | $32.72 | 1206 |
| 2026-06-16 | 20.54 | $33.22 | 2407 |
| 2026-06-15 | 20.26 | $33.18 | 2812 |
| 2026-06-12 | 19.96 | $33.25 | 2239 |
| 2026-06-11 | 19.89 | $32.91 | 1700 |
| 2026-06-10 | 20.22 | $32.51 | 2000 |
| 2026-06-09 | 20.58 | $32.89 | 3113 |
| 2026-06-08 | 20.28 | $32.57 | 2514 |
| 2026-06-05 | 20.31 | $32.61 | 1464 |
| 2026-06-04 | 20.18 | $32.87 | 1111 |
| 2026-06-03 | 19.53 | $32.50 | 1300 |
| 2026-06-02 | 19.33 | $32.65 | 1127 |
| 2026-06-01 | 18.76 | $32.58 | 1228 |
| 2026-05-29 | 18.30 | $32.38 | 2506 |
| 2026-05-28 | 17.92 | $32.30 | 2400 |
| 2026-05-27 | 17.73 | $32.25 | 1200 |
| 2026-05-26 | 17.45 | $32.25 | 2018 |
| 2026-05-22 | 17.40 | $32.18 | 1100 |
| 2026-05-21 | 17.34 | $31.91 | 2000 |
| 2026-05-20 | 17.73 | $31.87 | 1005 |
| 2026-05-19 | 18.19 | $31.47 | 2612 |
| 2026-05-18 | 19.08 | $31.70 | 2204 |
| 2026-05-15 | 19.68 | $31.46 | 6000 |
| 2026-05-14 | 20.48 | $31.78 | 2200 |
| 2026-05-13 | 20.77 | $31.70 | 2100 |
| 2026-05-12 | 21.35 | $31.86 | 3948 |
| 2026-05-11 | 21.96 | $31.80 | 1310 |
| 2026-05-08 | 22.22 | $32.06 | 2010 |
| 2026-05-07 | 22.15 | $31.99 | 2122 |
| 2026-05-06 | 22.03 | $32.11 | 1140 |
| 2026-05-05 | 21.69 | $31.92 | 2400 |
| 2026-05-04 | 21.62 | $31.77 | 2027 |
| 2026-05-01 | 21.55 | $31.98 | 1135 |
| 2026-04-30 | 21.09 | $32.09 | 709 |
| 2026-04-29 | 20.61 | $31.74 | 1102 |
| 2026-04-28 | 20.46 | $31.77 | 1249 |
| 2026-04-27 | 20.30 | $31.80 | 2803 |
| 2026-04-24 | 20.28 | $31.74 | 2300 |
| 2026-04-23 | 20.42 | $31.80 | 1744 |
| 2026-04-22 | 20.39 | $31.88 | 3900 |
| 2026-04-21 | 20.19 | $31.96 | 604 |
| 2026-04-20 | 19.86 | $32.07 | 234 |
| 2026-04-17 | 19.80 | $31.90 | 2240 |
| 2026-04-16 | 19.78 | $31.38 | 1109 |
| 2026-04-15 | 20.40 | $31.29 | 2400 |
| 2026-04-14 | 21.23 | $31.22 | 1943 |
| 2026-04-13 | 21.99 | $31.08 | 7100 |
| 2026-04-10 | 23.00 | $30.68 | 2238 |
| 2026-04-09 | 24.09 | $30.92 | 2234 |
| 2026-04-08 | 25.23 | $30.86 | 3600 |
| 2026-04-07 | 26.45 | $30.15 | 2300 |
| 2026-04-06 | 26.83 | $30.15 | 6800 |
| 2026-04-02 | 27.23 | $29.98 | 4113 |
| 2026-04-01 | 27.34 | $29.92 | 1801 |
| 2026-03-31 | 27.64 | $29.82 | 1722 |
| 2026-03-30 | 27.83 | $29.23 | 1800 |
| 2026-03-27 | 27.25 | $29.30 | 2200 |
| 2026-03-26 | 26.72 | $29.80 | 2700 |
| 2026-03-25 | 26.53 | $29.94 | 3692 |
| 2026-03-24 | 26.34 | $29.75 | 2313 |
| 2026-03-23 | 25.76 | $29.64 | 3715 |
| 2026-03-20 | 25.34 | $29.21 | 1300 |
| 2026-03-19 | 24.19 | $29.57 | 2136 |
| 2026-03-18 | 23.25 | $29.57 | 1200 |
| 2026-03-17 | 22.25 | $29.94 | 1521 |
| 2026-03-16 | 21.50 | $29.69 | 3800 |
| 2026-03-13 | 20.29 | $29.54 | 2327 |
| 2026-03-12 | 18.77 | $29.57 | 3100 |
| 2026-03-11 | 17.18 | $30.06 | 3520 |
| 2026-03-10 | 15.86 | $30.10 | 3805 |
| 2026-03-09 | 14.50 | $30.45 | 3734 |
| 2026-03-06 | 13.07 | $30.48 | 2723 |
| 2026-03-05 | 12.04 | $30.88 | 3537 |
| 2026-03-04 | 11.39 | $31.13 | 2657 |
| 2026-03-03 | 10.87 | $31.06 | 3713 |
| 2026-03-02 | 10.33 | $31.43 | 3247 |
| 2026-02-27 | 10.55 | $31.48 | 4316 |
| 2026-02-26 | 10.84 | $31.74 | 3524 |
| 2026-02-25 | 11.32 | $31.42 | 3313 |
| 2026-02-24 | 11.31 | $31.38 | 3624 |
| 2026-02-23 | 11.45 | $31.16 | 2306 |
| 2026-02-20 | 11.60 | $31.73 | 3100 |
| 2026-02-19 | 11.89 | $31.65 | 5000 |
| 2026-02-18 | 12.29 | $31.77 | 4829 |
| 2026-02-17 | 12.43 | $31.37 | 3938 |
| 2026-02-13 | 13.07 | $31.35 | 2800 |
| 2026-02-12 | 13.74 | $31.11 | 6907 |
| 2026-02-11 | 14.44 | $31.62 | 4502 |
| 2026-02-10 | 14.25 | $31.72 | 3600 |
| 2026-02-09 | 13.72 | $31.68 | 1404 |
| 2026-02-06 | 13.27 | $31.86 | 5039 |
| 2026-02-05 | 12.80 | $31.22 | 2536 |
| 2026-02-04 | 12.87 | $31.50 | 8046 |
| 2026-02-03 | 12.87 | $30.98 | 3000 |
| 2026-02-02 | 13.40 | $31.13 | 1342 |
| 2026-01-30 | 14.08 | $30.97 | 2100 |
| 2026-01-29 | 14.57 | $31.08 | 2941 |
| 2026-01-28 | 15.28 | $30.93 | 1005 |
| 2026-01-27 | 15.94 | $31.04 | 5421 |
| 2026-01-26 | 16.76 | $31.32 | 3100 |
| 2026-01-23 | 17.16 | $31.25 | 3700 |
| 2026-01-22 | 17.59 | $31.49 | 5000 |
| 2026-01-21 | 17.60 | $31.33 | 2345 |
| 2026-01-20 | 17.88 | $30.80 | 3700 |
| 2026-01-16 | 18.61 | $31.32 | 3200 |
| 2026-01-15 | 18.37 | $31.56 | 3400 |
| 2026-01-14 | 17.76 | $31.37 | 2800 |
| 2026-01-13 | 17.38 | $31.26 | 3200 |
| 2026-01-12 | 17.10 | $31.33 | 2242 |
| 2026-01-09 | 16.66 | $31.48 | 3000 |
| 2026-01-08 | 16.03 | $31.40 | 3000 |
| 2026-01-07 | 15.47 | $31.04 | 3200 |
| 2026-01-06 | 15.10 | $31.35 | 2514 |
| 2026-01-05 | 14.51 | $31.08 | 3900 |
| 2026-01-02 | 14.10 | $30.62 | 3300 |
| 2025-12-31 | 14.35 | $30.42 | 3235 |
| 2025-12-30 | 14.93 | $30.68 | 3336 |
| 2025-12-29 | 15.01 | $30.69 | 5608 |
| 2025-12-26 | 15.09 | $30.81 | 3615 |
| 2025-12-24 | 15.07 | $30.78 | 2200 |
| 2025-12-23 | 15.13 | $30.65 | 2600 |
| 2025-12-22 | 15.32 | $30.91 | 2004 |
| 2025-12-19 | 14.99 | $30.69 | 2037 |
| 2025-12-18 | 14.96 | $30.60 | 3206 |
| 2025-12-17 | 14.92 | $30.60 | 1009 |
| 2025-12-16 | 14.88 | $30.64 | 2900 |
| 2025-12-15 | 14.92 | $30.91 | 4200 |
| 2025-12-12 | 14.54 | $30.89 | 3405 |
| 2025-12-11 | 14.12 | $31.08 | 3611 |
| 2025-12-10 | 13.48 | $30.73 | 4500 |
| 2025-12-09 | 13.22 | $30.13 | 2231 |
| 2025-12-08 | 13.57 | $30.17 | 2916 |
| 2025-12-05 | 13.88 | $30.38 | 3004 |
| 2025-12-04 | 13.82 | $30.32 | 2107 |
| 2025-12-03 | 13.87 | $30.31 | 3400 |
| 2025-12-02 | 14.04 | $30.03 | 2104 |
| 2025-12-01 | 14.59 | $30.07 | 2332 |
| 2025-11-28 | 15.05 | $30.18 | 2504 |
| 2025-11-26 | 15.43 | $30.07 | 2408 |
| 2025-11-25 | 15.90 | $29.87 | 3120 |
| 2025-11-24 | 16.73 | $29.36 | 3516 |
| 2025-11-21 | 16.66 | $29.15 | 5004 |
| 2025-11-20 | 16.35 | $28.47 | 2200 |
| 2025-11-19 | 15.85 | $28.81 | 3533 |
| 2025-11-18 | 15.33 | $28.94 | 2308 |
| 2025-11-17 | 14.78 | $28.82 | 2900 |
| 2025-11-14 | 14.27 | $29.36 | 1200 |
| 2025-11-13 | 14.26 | $29.50 | 4200 |
| 2025-11-12 | 14.55 | $29.77 | 3105 |
| 2025-11-11 | 15.24 | $29.65 | 2105 |
| 2025-11-10 | 15.58 | $29.45 | 3404 |
| 2025-11-07 | 15.66 | $29.40 | 4022 |
| 2025-11-06 | 15.58 | $29.07 | 3911 |
| 2025-11-05 | 15.27 | $29.28 | 2932 |
| 2025-11-04 | 14.95 | $29.09 | 2800 |
| 2025-11-03 | 14.15 | $29.24 | 3600 |
| 2025-10-31 | 13.30 | $29.36 | 3400 |
| 2025-10-30 | 12.72 | $29.25 | 2800 |
| 2025-10-29 | 12.14 | $29.43 | 2809 |
| 2025-10-28 | 11.71 | $30.00 | 3106 |
| 2025-10-27 | 11.96 | $30.33 | 2800 |
| 2025-10-24 | 12.53 | $30.28 | 2718 |
| 2025-10-23 | 13.13 | $30.23 | 1446 |
| 2025-10-22 | 13.58 | $30.08 | 3351 |
| 2025-10-21 | 14.13 | $30.25 | 3119 |
| 2025-10-20 | 14.85 | $30.04 | 2708 |
| 2025-10-17 | 15.32 | $29.68 | 2000 |
| 2025-10-16 | 15.23 | $29.54 | 1923 |
| 2025-10-15 | 15.19 | $29.95 | 1700 |
| 2025-10-14 | 15.67 | $29.97 | 3303 |
| 2025-10-13 | 16.14 | $29.61 | 2200 |
| 2025-10-10 | 15.95 | $29.26 | 1647 |
| 2025-10-09 | 15.76 | $30.05 | 3800 |
| 2025-10-08 | 16.51 | $30.33 | 3700 |
| 2025-10-07 | 16.74 | $30.29 | 2627 |
| 2025-10-06 | 16.98 | $30.46 | 2105 |
| 2025-10-03 | 16.86 | $30.51 | 4928 |
| 2025-10-02 | 16.81 | $30.31 | 2500 |
| 2025-10-01 | 17.08 | $30.22 | 2011 |
| 2025-09-30 | 17.50 | $30.12 | 2719 |
| 2025-09-29 | 18.10 | $30.10 | 3400 |
| 2025-09-26 | 18.54 | $30.19 | 3400 |
| 2025-09-25 | 18.94 | $29.87 | 3001 |
| 2025-09-24 | 19.72 | $30.19 | 4000 |
| 2025-09-23 | 19.97 | $30.17 | 2219 |
| 2025-09-22 | 20.23 | $30.18 | 3200 |
| 2025-09-19 | 20.89 | $30.21 | 5100 |
| 2025-09-18 | 21.25 | $30.40 | 3300 |
| 2025-09-17 | 21.50 | $30.14 | 5215 |
| 2025-09-16 | 21.85 | $30.11 | 3835 |
| 2025-09-15 | 22.55 | $30.20 | 3908 |
| 2025-09-12 | 22.96 | $30.43 | 2100 |
| 2025-09-11 | 22.96 | $30.72 | 3122 |
| 2025-09-10 | 22.74 | $30.20 | 4924 |
| 2025-09-09 | 22.91 | $30.34 | 3046 |
| 2025-09-08 | 22.72 | $30.47 | 4700 |
| 2025-09-05 | 22.52 | $30.54 | 2201 |
| 2025-09-04 | 21.75 | $30.54 | 3800 |
| 2025-09-03 | 21.17 | $30.31 | 2500 |
| 2025-09-02 | 20.82 | $30.37 | 2441 |
| 2025-08-29 | 20.44 | $30.51 | 2900 |
| 2025-08-28 | 19.62 | $30.47 | 2011 |
| 2025-08-27 | 18.80 | $30.52 | 3308 |
| 2025-08-26 | 17.82 | $30.36 | 3221 |
| 2025-08-25 | 16.89 | $30.36 | 2547 |
| 2025-08-22 | 15.87 | $30.53 | 5722 |
| 2025-08-21 | 14.81 | $29.71 | 2600 |
| 2025-08-20 | 14.51 | $29.78 | 2401 |
| 2025-08-19 | 13.93 | $29.82 | 4100 |
| 2025-08-18 | 13.23 | $29.70 | 2600 |
| 2025-08-15 | 12.72 | $29.66 | 3103 |
| 2025-08-14 | 12.19 | $29.77 | 5700 |
| 2025-08-13 | 11.71 | $29.94 | 5012 |
| 2025-08-12 | 11.20 | $29.37 | 8105 |
| 2025-08-11 | 11.35 | $28.74 | 3200 |
| 2025-08-08 | 11.64 | $28.83 | 4303 |
| 2025-08-07 | 11.97 | $28.68 | 2100 |
| 2025-08-06 | 12.31 | $28.74 | 6700 |
| 2025-08-05 | 12.51 | $28.82 | 4500 |
| 2025-08-04 | 12.79 | $28.77 | 2439 |
| 2025-08-01 | 12.98 | $28.43 | 4800 |
| 2025-07-31 | 12.71 | $28.82 | 4041 |
| 2025-07-30 | 13.26 | $29.06 | 3319 |
| 2025-07-29 | 13.81 | $29.26 | 4000 |
| 2025-07-28 | 14.04 | $29.34 | 4000 |
| 2025-07-25 | 14.08 | $29.48 | 4600 |
| 2025-07-24 | 14.11 | $29.27 | 2002 |
| 2025-07-23 | 14.05 | $29.60 | 4300 |
| 2025-07-22 | 13.68 | $29.30 | 2712 |
| 2025-07-21 | 13.64 | $28.85 | 3900 |
| 2025-07-18 | 13.89 | $29.00 | 2600 |
| 2025-07-17 | 13.91 | $29.08 | 1606 |
| 2025-07-16 | 14.06 | $28.83 | 3000 |
| 2025-07-15 | 14.55 | $28.68 | 2118 |
| 2025-07-14 | 14.93 | $29.24 | 1844 |
| 2025-07-11 | 14.49 | $29.17 | 3708 |
| 2025-07-10 | 14.11 | $29.44 | 2506 |
| 2025-07-09 | 13.39 | $29.23 | 2601 |
| 2025-07-08 | 13.03 | $29.17 | 1900 |
| 2025-07-07 | 12.65 | $29.04 | 3200 |
| 2025-07-03 | 12.25 | $29.34 | 3700 |
| 2025-07-02 | 11.31 | $29.21 | 3300 |
| 2025-07-01 | 10.54 | $29.20 | 5546 |
| 2025-06-30 | 9.72 | $28.76 | 3409 |
| 2025-06-27 | 9.56 | $28.66 | 3205 |
| 2025-06-26 | 9.41 | $28.70 | 4429 |
| 2025-06-25 | 9.34 | $28.39 | 3600 |
| 2025-06-24 | 9.49 | $28.63 | 6100 |
| 2025-06-23 | 9.49 | $28.34 | 5308 |
| 2025-06-20 | 9.91 | $28.15 | 2900 |
| 2025-06-18 | 10.41 | $28.10 | 4800 |
| 2025-06-17 | 10.90 | $28.01 | 2813 |
| 2025-06-16 | 11.39 | $28.26 | 11225 |
| 2025-06-13 | 11.76 | $27.95 | 2224 |
| 2025-06-12 | 12.35 | $28.36 | 3230 |
| 2025-06-11 | 12.55 | $28.36 | 4100 |
| 2025-06-10 | 12.56 | $28.43 | 5000 |
| 2025-06-09 | 12.63 | $28.32 | 6329 |
| 2025-06-06 | 12.92 | $28.30 | 4007 |
| 2025-06-05 | 13.24 | $27.97 | 4504 |
| 2025-06-04 | 13.74 | $28.05 | 4228 |
| 2025-06-03 | 14.18 | $28.19 | 4122 |
| 2025-06-02 | 14.64 | $27.88 | 4000 |
| 2025-05-30 | 15.31 | $27.96 | 3300 |
| 2025-05-29 | 15.83 | $27.97 | 3500 |
| 2025-05-28 | 16.38 | $27.87 | 3201 |
| 2025-05-27 | 16.91 | $28.16 | 3702 |
| 2025-05-23 | 17.46 | $27.63 | 5300 |
| 2025-05-22 | 18.24 | $27.72 | 6100 |
| 2025-05-21 | 19.20 | $27.83 | 6407 |
| 2025-05-20 | 20.00 | $28.52 | 2400 |
| 2025-05-19 | 20.08 | $28.59 | 5633 |
| 2025-05-16 | 20.21 | $28.66 | 4000 |
| 2025-05-15 | 20.26 | $28.37 | 4900 |
| 2025-05-14 | 20.54 | $28.25 | 5008 |
| 2025-05-13 | 20.75 | $28.47 | 3610 |
| 2025-05-12 | 20.74 | $28.36 | 3541 |
| 2025-05-09 | 20.73 | $27.50 | 4800 |
| 2025-05-08 | 21.53 | $27.49 | 3602 |
| 2025-05-07 | 22.36 | $27.08 | 4300 |
| 2025-05-06 | 23.32 | $26.93 | 3100 |
| 2025-05-05 | 24.17 | $27.10 | 4907 |
| 2025-05-02 | 25.25 | $27.16 | 5100 |
| 2025-05-01 | 26.24 | $26.64 | 6000 |
| 2025-04-30 | 26.99 | $26.66 | 6318 |
| 2025-04-29 | 27.54 | $26.75 | 4805 |
| 2025-04-28 | 28.21 | $26.59 | 5100 |
| 2025-04-25 | 29.08 | $26.46 | 5510 |
| 2025-04-24 | 29.85 | $26.59 | 6031 |
| 2025-04-23 | 30.66 | $26.18 | 3500 |
| 2025-04-22 | 31.52 | $25.88 | 5600 |
| 2025-04-21 | 31.52 | $25.15 | 4900 |
| 2025-04-17 | 31.02 | $25.67 | 8700 |
| 2025-04-16 | 30.82 | $25.52 | 3815 |
| 2025-04-15 | 30.48 | $25.76 | 3949 |
| 2025-04-14 | 30.33 | $25.93 | 6725 |
| 2025-04-11 | 30.18 | $25.59 | 10018 |
| 2025-04-10 | 29.62 | $25.25 | 6600 |
| 2025-04-09 | 29.01 | $26.31 | 10607 |
| 2025-04-08 | 28.37 | $24.29 | 7628 |
| 2025-04-07 | 26.78 | $24.70 | 12038 |
| 2025-04-04 | 25.11 | $25.07 | 5100 |
| 2025-04-03 | 23.74 | $26.43 | 8900 |
| 2025-04-02 | 23.01 | $28.05 | 5429 |
| 2025-04-01 | 23.32 | $27.69 | 3908 |
| 2025-03-31 | 23.09 | $27.67 | 3406 |
| 2025-03-28 | 22.85 | $27.52 | 3700 |
| 2025-03-27 | 22.75 | $28.04 | 2406 |
| 2025-03-26 | 23.21 | $28.22 | 3503 |
| 2025-03-25 | 23.91 | $28.23 | 3214 |
| 2025-03-24 | 24.66 | $28.34 | 3502 |
| 2025-03-21 | 25.45 | $27.76 | 4000 |
| 2025-03-20 | 25.40 | $27.93 | 2729 |
| 2025-03-19 | 25.72 | $28.03 | 3600 |
| 2025-03-18 | 25.98 | $27.77 | 3700 |
| 2025-03-17 | 25.88 | $27.89 | 3110 |
| 2025-03-14 | 25.78 | $27.50 | 3048 |
| 2025-03-13 | 24.86 | $26.87 | 3826 |
| 2025-03-12 | 23.27 | $27.22 | 2208 |
| 2025-03-11 | 21.84 | $27.36 | 4000 |
| 2025-03-10 | 20.44 | $27.68 | 3147 |
| 2025-03-07 | 19.15 | $28.21 | 3800 |
| 2025-03-06 | 18.10 | $27.97 | 3100 |
| 2025-03-05 | 16.76 | $28.22 | 3522 |
| 2025-03-04 | 15.39 | $27.93 | 4719 |
| 2025-03-03 | 13.86 | $28.41 | 3500 |
| 2025-02-28 | 12.76 | $28.97 | 2503 |
| 2025-02-27 | 12.20 | $28.67 | 3626 |
| 2025-02-26 | 11.60 | $28.93 | 1505 |
| 2025-02-25 | 11.47 | $29.03 | 3108 |
| 2025-02-24 | 11.28 | $29.00 | 6001 |
| 2025-02-21 | 11.05 | $28.95 | 3900 |
| 2025-02-20 | 10.91 | $29.50 | 2700 |
| 2025-02-19 | 11.34 | $29.61 | 2913 |
| 2025-02-18 | 11.91 | $29.57 | 3006 |
| 2025-02-14 | 12.50 | $29.36 | 1901 |
| 2025-02-13 | 12.84 | $29.28 | 4906 |
| 2025-02-12 | 12.98 | $29.09 | 3307 |
| 2025-02-11 | 12.77 | $29.25 | 2100 |
| 2025-02-10 | 12.80 | $29.42 | 1800 |
| 2025-02-07 | 13.11 | $29.45 | 2516 |
| 2025-02-06 | 13.46 | $29.60 | 1800 |
| 2025-02-05 | 14.02 | $29.68 | 4824 |
| 2025-02-04 | 14.65 | $29.51 | 5400 |
| 2025-02-03 | 15.10 | $29.44 | 5517 |
| 2025-01-31 | 15.51 | $29.67 | 2800 |
| 2025-01-30 | 15.77 | $29.92 | 4100 |
| 2025-01-29 | 15.56 | $29.75 | 3228 |
| 2025-01-28 | 15.73 | $29.79 | 3830 |
| 2025-01-27 | 15.83 | $29.85 | 3709 |
| 2025-01-24 | 15.93 | $29.72 | 2032 |
| 2025-01-23 | 16.19 | $29.75 | 3028 |
| 2025-01-22 | 16.46 | $29.64 | 2200 |
| 2025-01-21 | 16.67 | $29.81 | 3700 |
| 2025-01-17 | 16.83 | $29.49 | 2100 |
| 2025-01-16 | 17.38 | $29.38 | 1931 |
| 2025-01-15 | 18.11 | $29.17 | 1202 |
| 2025-01-14 | 18.97 | $28.85 | 1300 |
| 2025-01-13 | 19.41 | $28.54 | 2200 |
| 2025-01-10 | 19.37 | $28.29 | 2015 |
| 2025-01-08 | 19.17 | $28.66 | 1400 |
| 2025-01-07 | 19.19 | $28.71 | 1315 |
| 2025-01-06 | 19.42 | $28.78 | 2009 |
| 2025-01-03 | 19.85 | $28.74 | 2707 |
| 2025-01-02 | 19.74 | $28.53 | 1800 |
| 2024-12-31 | 19.62 | $28.58 | 3000 |
| 2024-12-30 | 19.69 | $28.45 | 3600 |
| 2024-12-27 | 19.40 | $28.86 | 1805 |
| 2024-12-26 | 19.66 | $29.13 | 1224 |
| 2024-12-24 | 20.11 | $29.00 | 1404 |
| 2024-12-23 | 20.36 | $28.83 | 1621 |
| 2024-12-20 | 20.37 | $28.74 | 2230 |
| 2024-12-19 | 20.38 | $28.41 | 1609 |
| 2024-12-18 | 19.90 | $28.48 | 1100 |
| 2024-12-17 | 19.45 | $29.41 | 2400 |
| 2024-12-16 | 20.08 | $29.69 | 1700 |
| 2024-12-13 | 21.01 | $29.80 | 1322 |
| 2024-12-12 | 21.80 | $29.92 | 2834 |
| 2024-12-11 | 22.40 | $30.08 | 1501 |
| 2024-12-10 | 22.89 | $29.93 | 1702 |
| 2024-12-09 | 23.44 | $30.18 | 1510 |
| 2024-12-06 | 23.55 | $30.33 | 1105 |
| 2024-12-05 | 23.45 | $30.23 | 1246 |
| 2024-12-04 | 23.34 | $30.44 | 1401 |
| 2024-12-03 | 23.06 | $30.46 | 1141 |
| 2024-12-02 | 22.48 | $30.61 | 1300 |
| 2024-11-29 | 21.65 | $30.62 | 1200 |
| 2024-11-27 | 20.68 | $30.60 | 1400 |
| 2024-11-26 | 19.67 | $30.60 | 1215 |
| 2024-11-25 | 18.73 | $30.78 | 1601 |
| 2024-11-22 | 17.44 | $30.32 | 2402 |
| 2024-11-21 | 16.53 | $29.94 | 1300 |
| 2024-11-20 | 15.93 | $29.50 | 1800 |
| 2024-11-19 | 15.83 | $29.33 | 1037 |
| 2024-11-18 | 15.92 | $29.42 | 1400 |
| 2024-11-15 | 15.89 | $29.31 | 701 |
| 2024-11-14 | 15.86 | $29.50 | 1220 |
| 2024-11-13 | 15.49 | $29.65 | 1605 |
| 2024-11-12 | 14.84 | $29.75 | 1803 |
| 2024-11-11 | 13.97 | $30.03 | 1706 |
| 2024-11-08 | 12.51 | $29.74 | 1102 |
| 2024-11-07 | 11.23 | $29.72 | 1224 |
| 2024-11-06 | 9.89 | $29.69 | 1826 |
| 2024-11-05 | 8.61 | $28.66 | 1912 |
| 2024-11-04 | 8.50 | $28.29 | 2034 |
| 2024-11-01 | 8.77 | $28.23 | 1404 |
| 2024-10-31 | 9.05 | $28.21 | 1306 |
| 2024-10-30 | 9.34 | $28.46 | 1808 |
| 2024-10-29 | 9.20 | $28.42 | 1903 |
| 2024-10-28 | 9.32 | $28.57 | 1410 |
| 2024-10-25 | 9.23 | $28.31 | 1900 |
| 2024-10-24 | 9.14 | $28.38 | 2205 |
| 2024-10-23 | 9.35 | $28.33 | 1600 |
| 2024-10-22 | 9.78 | $28.40 | 1230 |
| 2024-10-21 | 10.14 | $28.51 | 1249 |
| 2024-10-18 | 10.25 | $28.79 | 1700 |
| 2024-10-17 | 9.91 | $28.77 | 1120 |
| 2024-10-16 | 9.59 | $28.80 | 1514 |
| 2024-10-15 | 9.27 | $28.49 | 2600 |
| 2024-10-14 | 9.13 | $28.66 | 2300 |
| 2024-10-11 | 9.00 | $28.45 | 1700 |
| 2024-10-10 | 9.08 | $28.10 | 1702 |
| 2024-10-09 | 9.53 | $28.22 | 2200 |
| 2024-10-08 | 10.00 | $28.01 | 2324 |
| 2024-10-07 | 10.24 | $27.97 | 1200 |
| 2024-10-04 | 10.48 | $28.26 | 2800 |
| 2024-10-03 | 11.02 | $27.87 | 1800 |
| 2024-10-02 | 11.22 | $28.03 | 2403 |
| 2024-10-01 | 11.51 | $28.13 | 1300 |
| 2024-09-30 | 11.92 | $28.38 | 3208 |
| 2024-09-27 | 12.54 | $28.38 | 2909 |
| 2024-09-26 | 13.00 | $28.32 | 3139 |
| 2024-09-25 | 13.68 | $27.99 | 2522 |
| 2024-09-24 | 14.29 | $28.28 | 1743 |
| 2024-09-23 | 14.83 | $28.34 | 1723 |
| 2024-09-20 | 15.39 | $28.22 | 2800 |
| 2024-09-19 | 15.96 | $28.40 | 1100 |
| 2024-09-18 | 16.78 | $28.00 | 2138 |
| 2024-09-17 | 17.33 | $27.94 | 4104 |
| 2024-09-16 | 17.88 | $27.85 | 2700 |
| 2024-09-13 | 18.14 | $27.65 | 2301 |
| 2024-09-12 | 18.16 | $27.21 | 3810 |
| 2024-09-11 | 17.58 | $27.02 | 2100 |
| 2024-09-10 | 16.70 | $26.97 | 1300 |
| 2024-09-09 | 16.11 | $27.09 | 1700 |
| 2024-09-06 | 15.61 | $26.95 | 1635 |
| 2024-09-05 | 15.08 | $27.36 | 1406 |
| 2024-09-04 | 14.91 | $27.53 | 1638 |
| 2024-09-03 | 14.84 | $26.32 | 1441 |
| 2024-08-30 | 14.78 | $28.08 | 2500 |
| 2024-08-29 | 14.49 | $27.88 | 3905 |
| 2024-08-28 | 14.20 | $27.77 | 1400 |
| 2024-08-27 | 14.13 | $27.85 | 2730 |
| 2024-08-26 | 13.81 | $27.89 | 1000 |
| 2024-08-23 | 13.29 | $27.92 | 1328 |
| 2024-08-22 | 12.79 | $27.36 | 1104 |
| 2024-08-21 | 12.79 | $27.49 | 2600 |
| 2024-08-20 | 12.80 | $27.25 | 8300 |
| 2024-08-19 | 12.91 | $27.44 | 1405 |
| 2024-08-16 | 12.84 | $27.25 | 2124 |
| 2024-08-15 | 12.97 | $27.14 | 2401 |
| 2024-08-14 | 13.16 | $26.72 | 1800 |
| 2024-08-13 | 13.84 | $26.65 | 2400 |
| 2024-08-12 | 14.45 | $26.31 | 1500 |
| 2024-08-09 | 14.88 | $26.53 | 6722 |
| 2024-08-08 | 15.43 | $26.51 | 3433 |
| 2024-08-07 | 16.00 | $25.99 | 3209 |
| 2024-08-06 | 16.59 | $26.20 | 2700 |
| 2024-08-05 | 16.99 | $25.90 | 1318 |
| 2024-08-02 | 16.81 | $26.56 | 2500 |
| 2024-08-01 | 17.33 | $27.32 | 4521 |
| 2024-07-31 | 17.64 | $27.74 | 2200 |
| 2024-07-30 | 17.06 | $27.65 | 2400 |
| 2024-07-29 | 16.75 | $27.43 | 1326 |
| 2024-07-26 | 16.58 | $27.42 | 5715 |
| 2024-07-25 | 16.52 | $27.03 | 1500 |
| 2024-07-24 | 16.61 | $26.79 | 1400 |
| 2024-07-23 | 16.87 | $27.12 | 1600 |
| 2024-07-22 | 16.65 | $27.16 | 2243 |
| 2024-07-19 | 16.47 | $26.89 | 1800 |
| 2024-07-18 | 16.53 | $27.09 | 1900 |
| 2024-07-17 | 16.09 | $27.40 | 1300 |
| 2024-07-16 | 15.03 | $27.56 | 2300 |
| 2024-07-15 | 13.92 | $26.91 | 1200 |
| 2024-07-12 | 13.29 | $26.73 | 2200 |
| 2024-07-11 | 12.89 | $26.45 | 1702 |
| 2024-07-10 | 12.96 | $25.96 | 1300 |
| 2024-07-09 | 13.38 | $25.72 | 1500 |
| 2024-07-08 | 13.47 | $25.75 | 1202 |
| 2024-07-05 | 13.62 | $25.74 | 1701 |
| 2024-07-03 | 13.48 | $25.91 | 3200 |
| 2024-07-02 | 13.69 | $25.89 | 3600 |
| 2024-07-01 | 13.83 | $25.78 | 2506 |
| 2024-06-28 | 13.97 | $25.99 | 2803 |
| 2024-06-27 | 14.40 | $25.86 | 2500 |
| 2024-06-26 | 14.40 | $25.94 | 2507 |
| 2024-06-25 | 14.47 | $26.04 | 3600 |
| 2024-06-24 | 14.85 | $26.23 | 3717 |
| 2024-06-21 | 15.40 | $26.05 | 6500 |
| 2024-06-20 | 15.50 | $26.15 | 27313 |
| 2024-06-18 | 15.60 | $26.04 | 1443 |
| 2024-06-17 | 15.72 | $26.04 | 21957 |
| 2024-06-14 | 15.65 | $25.84 | 3935 |
| 2024-06-13 | 15.57 | $26.15 | 1200 |
| 2024-06-12 | 15.70 | $26.31 | 1500 |
| 2024-06-11 | 16.25 | $26.05 | 2022 |
| 2024-06-10 | 15.96 | $26.25 | 3100 |
| 2024-06-07 | 15.79 | $26.21 | 1725 |
| 2024-06-06 | 15.78 | $26.30 | 2209 |
| 2024-06-05 | 15.77 | $26.40 | 4500 |
| 2024-06-04 | 16.47 | $26.21 | 1800 |
| 2024-06-03 | 17.25 | $26.42 | 1200 |
| 2024-05-31 | 17.92 | $26.56 | 2200 |
| 2024-05-30 | 18.63 | $26.23 | 1500 |
| 2024-05-29 | 19.35 | $26.02 | 3318 |
| 2024-05-28 | 19.77 | $26.36 | 2018 |
| 2024-05-24 | 20.77 | $26.54 | 1700 |
| 2024-05-23 | 21.69 | $26.27 | 2103 |
| 2024-05-22 | 22.81 | $26.70 | 2900 |
| 2024-05-21 | 23.19 | $26.79 | 2200 |
| 2024-05-20 | 23.48 | $26.81 | 2821 |
| 2024-05-17 | 23.59 | $26.86 | 3018 |
| 2024-05-16 | 23.70 | $26.82 | 5200 |
| 2024-05-15 | 23.75 | $26.92 | 2400 |
| 2024-05-14 | 23.77 | $26.78 | 2100 |
| 2024-05-13 | 23.90 | $26.52 | 2305 |
| 2024-05-10 | 24.06 | $26.55 | 2300 |
| 2024-05-09 | 24.43 | $26.57 | 1800 |
| 2024-05-08 | 24.90 | $26.33 | 1700 |
| 2024-05-07 | 25.65 | $26.39 | 2001 |
| 2024-05-06 | 26.35 | $26.31 | 1400 |
| 2024-05-03 | 27.25 | $26.07 | 2002 |
| 2024-05-02 | 28.43 | $25.87 | 3600 |
| 2024-05-01 | 29.81 | $25.49 | 2400 |
| 2024-04-30 | 31.22 | $25.67 | 3200 |
| 2024-04-29 | 32.79 | $26.14 | 1900 |
| 2024-04-26 | 33.89 | $25.96 | 2300 |
| 2024-04-25 | 35.24 | $25.83 | 2205 |
| 2024-04-24 | 36.75 | $26.03 | 1701 |
| 2024-04-23 | 37.93 | $26.01 | 1737 |
| 2024-04-22 | 39.19 | $25.74 | 1700 |
| 2024-04-19 | 40.70 | $25.51 | 1300 |
| 2024-04-18 | 42.69 | $25.38 | 2232 |
| 2024-04-17 | 44.79 | $25.29 | 1515 |
| 2024-04-16 | 47.00 | $25.43 | 1500 |
| 2024-04-15 | 49.21 | $25.61 | 2300 |
| 2024-04-12 | 51.26 | $25.85 | 5900 |
| 2024-04-11 | 53.11 | $26.32 | 2310 |
| 2024-04-10 | 54.57 | $26.30 | 4802 |
| 2024-04-09 | 56.01 | $26.89 | 2600 |
| 2024-04-08 | 56.78 | $26.76 | 1201 |
| 2024-04-05 | 57.63 | $26.65 | 5038 |
| 2024-04-04 | 58.63 | $26.52 | 5117 |
| 2024-04-03 | 59.67 | $26.78 | 1939 |
| 2024-04-02 | 60.43 | $26.70 | 2635 |
| 2024-04-01 | 61.21 | $27.11 | 1800 |
| 2024-03-28 | 61.40 | $27.35 | 1600 |
| 2024-03-27 | 61.38 | $27.17 | 1646 |
| 2024-03-26 | 61.43 | $26.72 | 2036 |
| 2024-03-25 | 61.62 | $26.80 | 3200 |
| 2024-03-22 | 61.74 | $26.77 | 2014 |
| 2024-03-21 | 61.87 | $26.93 | 4400 |
| 2024-03-20 | 61.78 | $26.68 | 2700 |
| 2024-03-19 | 61.79 | $26.37 | 2201 |
| 2024-03-18 | 61.91 | $26.19 | 2902 |
| 2024-03-15 | 62.08 | $26.16 | 2108 |
| 2024-03-14 | 62.23 | $26.14 | 4126 |
| 2024-03-13 | 62.41 | $26.46 | 1900 |
| 2024-03-12 | 62.07 | $26.42 | 3543 |
| 2024-03-11 | 61.72 | $26.31 | 1501 |
| 2024-03-08 | 61.39 | $26.26 | 2100 |
| 2024-03-07 | 60.97 | $26.32 | 11000 |
| 2024-03-06 | 60.56 | $26.06 | 1205 |
| 2024-03-05 | 60.17 | $25.96 | 2900 |
| 2024-03-04 | 59.78 | $26.05 | 1500 |
| 2024-03-01 | 59.28 | $25.88 | 3100 |
| 2024-02-29 | 58.79 | $25.80 | 1100 |
| 2024-02-28 | 58.30 | $25.64 | 3100 |
| 2024-02-27 | 57.79 | $25.65 | 12000 |
| 2024-02-26 | 57.27 | $25.51 | 10449 |
| 2024-02-23 | 56.73 | $25.66 | 1100 |
| 2024-02-22 | 56.08 | $25.53 | 3900 |
| 2024-02-21 | 55.42 | $25.36 | 900 |
| 2024-02-20 | 54.74 | $25.32 | 400 |
| 2024-02-16 | 54.01 | $25.45 | 110 |
| 2024-02-15 | 53.14 | $25.67 | — |
| 2024-02-14 | 52.07 | $25.28 | 100 |
| 2024-02-13 | 50.99 | $24.86 | 46701 |
| 2024-02-12 | 49.88 | $25.50 | 132 |
| 2024-02-09 | 48.23 | $25.16 | 100 |
| 2024-02-08 | 46.51 | $25.07 | 300 |
| 2024-02-07 | 44.72 | $24.95 | 23733 |
| 2024-02-06 | 42.82 | $24.93 | 901 |
| 2024-02-05 | 40.98 | $24.79 | 14105 |
| 2024-02-02 | 39.04 | $25.11 | 6118 |
| 2024-02-01 | 36.81 | $25.11 | 10400 |
| 2024-01-31 | 34.46 | $24.87 | 1413 |
| 2024-01-30 | 31.98 | $25.27 | 400 |
| 2024-01-29 | 29.17 | $25.29 | 100 |
| 2024-01-26 | 26.18 | $25.10 | 100 |
| 2024-01-25 | 23.04 | $25.01 | 1002 |
| 2024-01-24 | 19.74 | $24.87 | 15200 |
| 2024-01-23 | 16.27 | $24.99 | 5316 |
| 2024-01-22 | 12.56 | $25.01 | 3322 |
| 2024-01-19 | 8.65 | $24.77 | 1500 |
| 2024-01-18 | 4.54 | $24.57 | 11700 |
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