Is Alger AI Enablers & Adopters ETF (ALAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alger AI Enablers & Adopters ETF (ALAI) research center and poll results.
AMEX : ALAI
Alger AI Enablers & Adopters ETF — Technical Indicators
$42.33 USD
-$1.24 (-2.85%)
- Volume
- 28.61K
- Average Volume
- 93.54K
- Market Capitalization
- $129.85M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.88
- Year Low
- $30.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
44.22
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.40
Average
30.11
Maximum
44.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.22 | $42.33 | 28700 |
| 2026-07-23 | 44.31 | $43.57 | 46103 |
| 2026-07-22 | 44.34 | $44.15 | 31000 |
| 2026-07-21 | 44.37 | $44.82 | 142231 |
| 2026-07-20 | 44.43 | $43.04 | 40734 |
| 2026-07-17 | 44.62 | $42.87 | 432800 |
| 2026-07-16 | 44.75 | $43.36 | 174437 |
| 2026-07-15 | 44.86 | $44.63 | 146721 |
| 2026-07-14 | 44.93 | $44.16 | 54800 |
| 2026-07-13 | 44.89 | $44.25 | 53300 |
| 2026-07-10 | 44.83 | $45.37 | 50000 |
| 2026-07-09 | 44.65 | $44.98 | 52100 |
| 2026-07-08 | 44.57 | $44.54 | 103830 |
| 2026-07-07 | 44.52 | $44.20 | 202738 |
| 2026-07-06 | 44.47 | $44.95 | 74423 |
| 2026-07-02 | 44.50 | $43.57 | 338700 |
| 2026-07-01 | 44.62 | $45.03 | 67506 |
| 2026-06-30 | 44.69 | $45.64 | 81232 |
| 2026-06-29 | 44.75 | $44.90 | 165200 |
| 2026-06-26 | 44.78 | $44.02 | 99200 |
| 2026-06-25 | 44.83 | $44.20 | 94619 |
| 2026-06-24 | 44.85 | $44.12 | 87701 |
| 2026-06-23 | 44.86 | $44.72 | 93100 |
| 2026-06-22 | 44.80 | $46.14 | 91649 |
| 2026-06-18 | 44.67 | $46.75 | 70900 |
| 2026-06-17 | 44.47 | $45.42 | 119200 |
| 2026-06-16 | 44.28 | $45.63 | 57742 |
| 2026-06-15 | 44.09 | $46.02 | 202030 |
| 2026-06-12 | 43.93 | $43.38 | 74407 |
| 2026-06-11 | 43.93 | $43.03 | 44300 |
| 2026-06-10 | 43.91 | $41.84 | 204692 |
| 2026-06-09 | 43.93 | $43.22 | 84200 |
| 2026-06-08 | 43.90 | $43.54 | 41245 |
| 2026-06-05 | 43.82 | $43.27 | 207800 |
| 2026-06-04 | 43.73 | $45.57 | 31138 |
| 2026-06-03 | 43.57 | $45.92 | 79049 |
| 2026-06-02 | 43.30 | $46.50 | 79018 |
| 2026-06-01 | 43.00 | $46.71 | 70100 |
| 2026-05-29 | 42.67 | $45.69 | 111143 |
| 2026-05-28 | 42.36 | $45.00 | 61747 |
| 2026-05-27 | 42.07 | $44.62 | 116749 |
| 2026-05-26 | 41.80 | $44.16 | 87809 |
| 2026-05-22 | 41.58 | $43.57 | 91500 |
| 2026-05-21 | 41.39 | $43.51 | 54215 |
| 2026-05-20 | 41.16 | $42.81 | 38315 |
| 2026-05-19 | 40.98 | $41.64 | 39900 |
| 2026-05-18 | 40.83 | $41.89 | 62800 |
| 2026-05-15 | 40.68 | $42.70 | 43921 |
| 2026-05-14 | 40.50 | $43.41 | 67017 |
| 2026-05-13 | 40.25 | $42.72 | 76934 |
| 2026-05-12 | 40.03 | $42.21 | 60153 |
| 2026-05-11 | 39.81 | $42.61 | 42522 |
| 2026-05-08 | 39.53 | $41.81 | 48400 |
| 2026-05-07 | 39.24 | $41.63 | 35800 |
| 2026-05-06 | 38.94 | $42.21 | 40652 |
| 2026-05-05 | 38.60 | $40.69 | 57129 |
| 2026-05-04 | 38.26 | $40.45 | 64500 |
| 2026-05-01 | 37.93 | $40.09 | 70319 |
| 2026-04-30 | 37.61 | $39.39 | 50908 |
| 2026-04-29 | 37.32 | $39.27 | 119799 |
| 2026-04-28 | 37.01 | $39.17 | 116143 |
| 2026-04-27 | 36.60 | $39.82 | 79700 |
| 2026-04-24 | 36.20 | $39.71 | 72911 |
| 2026-04-23 | 35.83 | $38.95 | 56800 |
| 2026-04-22 | 35.57 | $39.18 | 215300 |
| 2026-04-21 | 35.28 | $38.75 | 55249 |
| 2026-04-20 | 35.02 | $38.89 | 51645 |
| 2026-04-17 | 34.73 | $38.97 | 89100 |
| 2026-04-16 | 34.52 | $38.38 | 48700 |
| 2026-04-15 | 34.31 | $38.43 | 292826 |
| 2026-04-14 | 34.11 | $37.88 | 186300 |
| 2026-04-13 | 33.94 | $36.89 | 83600 |
| 2026-04-10 | 33.77 | $36.11 | 170400 |
| 2026-04-09 | 33.66 | $35.62 | 73827 |
| 2026-04-08 | 33.60 | $35.31 | 118436 |
| 2026-04-07 | 33.55 | $33.94 | 153533 |
| 2026-04-06 | 33.57 | $33.82 | 66132 |
| 2026-04-02 | 33.55 | $33.70 | 178900 |
| 2026-04-01 | 33.58 | $33.61 | 77000 |
| 2026-03-31 | 33.61 | $33.04 | 139201 |
| 2026-03-30 | 33.63 | $31.09 | 75721 |
| 2026-03-27 | 33.78 | $31.68 | 70008 |
| 2026-03-26 | 33.91 | $32.39 | 71851 |
| 2026-03-25 | 34.03 | $33.67 | 100833 |
| 2026-03-24 | 34.11 | $33.43 | 97910 |
| 2026-03-23 | 34.18 | $33.57 | 34205 |
| 2026-03-20 | 34.21 | $33.14 | 80113 |
| 2026-03-19 | 34.29 | $34.73 | 114515 |
| 2026-03-18 | 34.29 | $34.09 | 23834 |
| 2026-03-17 | 34.33 | $34.43 | 36545 |
| 2026-03-16 | 34.32 | $34.45 | 120500 |
| 2026-03-13 | 34.31 | $33.59 | 62302 |
| 2026-03-12 | 34.35 | $33.84 | 107636 |
| 2026-03-11 | 34.41 | $34.57 | 64725 |
| 2026-03-10 | 34.44 | $34.24 | 27436 |
| 2026-03-09 | 34.50 | $34.28 | 175617 |
| 2026-03-06 | 34.52 | $33.54 | 139800 |
| 2026-03-05 | 34.53 | $34.27 | 41200 |
| 2026-03-04 | 34.53 | $34.19 | 38737 |
| 2026-03-03 | 34.59 | $33.41 | 96800 |
| 2026-03-02 | 34.73 | $34.07 | 332500 |
| 2026-02-27 | 34.82 | $34.21 | 74800 |
| 2026-02-26 | 34.94 | $34.89 | 69300 |
| 2026-02-25 | 35.06 | $35.31 | 36582 |
| 2026-02-24 | 35.15 | $34.68 | 110700 |
| 2026-02-23 | 35.23 | $34.25 | 111631 |
| 2026-02-20 | 35.35 | $34.82 | 86900 |
| 2026-02-19 | 35.42 | $34.76 | 64927 |
| 2026-02-18 | 35.48 | $34.78 | 52613 |
| 2026-02-17 | 35.53 | $34.25 | 42636 |
| 2026-02-13 | 35.66 | $34.32 | 79300 |
| 2026-02-12 | 35.80 | $34.23 | 67100 |
| 2026-02-11 | 35.92 | $35.05 | 101506 |
| 2026-02-10 | 36.03 | $35.28 | 75424 |
| 2026-02-09 | 36.13 | $35.44 | 104700 |
| 2026-02-06 | 36.21 | $34.70 | 90535 |
| 2026-02-05 | 36.30 | $33.68 | 108116 |
| 2026-02-04 | 36.47 | $34.35 | 66734 |
| 2026-02-03 | 36.61 | $35.40 | 77432 |
| 2026-02-02 | 36.69 | $36.10 | 174440 |
| 2026-01-30 | 36.70 | $35.85 | 130900 |
| 2026-01-29 | 36.72 | $36.72 | 97023 |
| 2026-01-28 | 36.70 | $37.27 | 70610 |
| 2026-01-27 | 36.67 | $37.02 | 56000 |
| 2026-01-26 | 36.67 | $36.40 | 76347 |
| 2026-01-23 | 36.70 | $36.48 | 51321 |
| 2026-01-22 | 36.72 | $36.25 | 52400 |
| 2026-01-21 | 36.74 | $36.02 | 43800 |
| 2026-01-20 | 36.76 | $35.76 | 84600 |
| 2026-01-16 | 36.76 | $36.90 | 54300 |
| 2026-01-15 | 36.68 | $37.07 | 74300 |
| 2026-01-14 | 36.64 | $36.56 | 142200 |
| 2026-01-13 | 36.62 | $37.32 | 72518 |
| 2026-01-12 | 36.58 | $37.34 | 52638 |
| 2026-01-09 | 36.59 | $37.01 | 56400 |
| 2026-01-08 | 36.62 | $36.56 | 52523 |
| 2026-01-07 | 36.66 | $36.99 | 105900 |
| 2026-01-06 | 36.68 | $37.27 | 92830 |
| 2026-01-05 | 36.68 | $36.95 | 153233 |
| 2026-01-02 | 36.68 | $36.31 | 180000 |
| 2025-12-31 | 36.71 | $36.11 | 166818 |
| 2025-12-30 | 36.75 | $36.44 | 517033 |
| 2025-12-29 | 36.76 | $36.67 | 71000 |
| 2025-12-26 | 36.77 | $36.92 | 61039 |
| 2025-12-24 | 36.76 | $37.00 | 80109 |
| 2025-12-23 | 36.71 | $36.91 | 146200 |
| 2025-12-22 | 36.65 | $36.71 | 60028 |
| 2025-12-19 | 36.55 | $36.39 | 81000 |
| 2025-12-18 | 36.45 | $35.75 | 67201 |
| 2025-12-17 | 36.44 | $35.33 | 152214 |
| 2025-12-16 | 36.44 | $36.34 | 86608 |
| 2025-12-15 | 36.41 | $36.09 | 86900 |
| 2025-12-12 | 36.39 | $36.52 | 49100 |
| 2025-12-11 | 36.36 | $37.60 | 48601 |
| 2025-12-10 | 36.32 | $37.60 | 106000 |
| 2025-12-09 | 36.31 | $37.38 | 38200 |
| 2025-12-08 | 36.33 | $37.27 | 45200 |
| 2025-12-05 | 36.32 | $37.23 | 38582 |
| 2025-12-04 | 36.31 | $37.12 | 33534 |
| 2025-12-03 | 36.34 | $36.79 | 66000 |
| 2025-12-02 | 36.39 | $36.89 | 113511 |
| 2025-12-01 | 36.47 | $36.76 | 49000 |
| 2025-11-28 | 36.56 | $36.86 | 41510 |
| 2025-11-26 | 36.62 | $36.57 | 34200 |
| 2025-11-25 | 36.75 | $36.06 | 41210 |
| 2025-11-24 | 36.88 | $35.83 | 114000 |
| 2025-11-21 | 37.01 | $34.52 | 166811 |
| 2025-11-20 | 37.16 | $34.56 | 162000 |
| 2025-11-19 | 37.28 | $35.57 | 52200 |
| 2025-11-18 | 37.32 | $35.24 | 70161 |
| 2025-11-17 | 37.41 | $35.64 | 54532 |
| 2025-11-14 | 37.48 | $35.85 | 61400 |
| 2025-11-13 | 37.54 | $35.76 | 95020 |
| 2025-11-12 | 37.61 | $36.98 | 36434 |
| 2025-11-11 | 37.63 | $37.29 | 60400 |
| 2025-11-10 | 37.62 | $37.84 | 71544 |
| 2025-11-07 | 37.62 | $37.09 | 172703 |
| 2025-11-06 | 37.60 | $36.90 | 138306 |
| 2025-11-05 | 37.66 | $37.88 | 38400 |
| 2025-11-04 | 37.67 | $37.62 | 63745 |
| 2025-11-03 | 37.67 | $38.66 | 102900 |
| 2025-10-31 | 37.62 | $38.52 | 72700 |
| 2025-10-30 | 37.59 | $38.00 | 80600 |
| 2025-10-29 | 37.59 | $39.21 | 108100 |
| 2025-10-28 | 37.52 | $38.65 | 79835 |
| 2025-10-27 | 37.46 | $38.34 | 208600 |
| 2025-10-24 | 37.41 | $37.58 | 106468 |
| 2025-10-23 | 37.38 | $36.96 | 48700 |
| 2025-10-22 | 37.37 | $36.44 | 89129 |
| 2025-10-21 | 37.41 | $36.91 | 36500 |
| 2025-10-20 | 37.42 | $37.12 | 73500 |
| 2025-10-17 | 37.45 | $36.98 | 169300 |
| 2025-10-16 | 37.47 | $37.24 | 186200 |
| 2025-10-15 | 37.46 | $37.34 | 94300 |
| 2025-10-14 | 37.42 | $37.06 | 90826 |
| 2025-10-13 | 37.40 | $37.81 | 62330 |
| 2025-10-10 | 37.34 | $36.77 | 87700 |
| 2025-10-09 | 37.32 | $38.19 | 125621 |
| 2025-10-08 | 37.21 | $38.07 | 82600 |
| 2025-10-07 | 37.11 | $37.48 | 170400 |
| 2025-10-06 | 37.02 | $37.81 | 176249 |
| 2025-10-03 | 36.87 | $37.76 | 195200 |
| 2025-10-02 | 36.70 | $38.06 | 236504 |
| 2025-10-01 | 36.51 | $37.79 | 372729 |
| 2025-09-30 | 36.31 | $37.50 | 513434 |
| 2025-09-29 | 36.11 | $37.38 | 100824 |
| 2025-09-26 | 35.93 | $36.92 | 71400 |
| 2025-09-25 | 35.79 | $36.73 | 104500 |
| 2025-09-24 | 35.65 | $37.18 | 85700 |
| 2025-09-23 | 35.48 | $37.19 | 97915 |
| 2025-09-22 | 35.29 | $37.78 | 154900 |
| 2025-09-19 | 35.07 | $37.35 | 766800 |
| 2025-09-18 | 34.83 | $36.95 | 154500 |
| 2025-09-17 | 34.61 | $36.57 | 135200 |
| 2025-09-16 | 34.43 | $36.69 | 98000 |
| 2025-09-15 | 34.28 | $36.71 | 106900 |
| 2025-09-12 | 34.14 | $36.25 | 44500 |
| 2025-09-11 | 34.01 | $36.03 | 85800 |
| 2025-09-10 | 33.91 | $36.16 | 100620 |
| 2025-09-09 | 33.81 | $35.58 | 192348 |
| 2025-09-08 | 33.72 | $34.90 | 62047 |
| 2025-09-05 | 33.65 | $34.33 | 112700 |
| 2025-09-04 | 33.59 | $34.26 | 92618 |
| 2025-09-03 | 33.52 | $33.74 | 346700 |
| 2025-09-02 | 33.45 | $33.44 | 43400 |
| 2025-08-29 | 33.42 | $33.74 | 92600 |
| 2025-08-28 | 33.33 | $34.30 | 202113 |
| 2025-08-27 | 33.28 | $33.87 | 47729 |
| 2025-08-26 | 33.21 | $33.80 | 144900 |
| 2025-08-25 | 33.13 | $33.38 | 70700 |
| 2025-08-22 | 33.08 | $33.32 | 63100 |
| 2025-08-21 | 33.01 | $32.55 | 82532 |
| 2025-08-20 | 32.98 | $32.66 | 106537 |
| 2025-08-19 | 32.93 | $32.91 | 64500 |
| 2025-08-18 | 32.84 | $33.76 | 48432 |
| 2025-08-15 | 32.74 | $33.75 | 151341 |
| 2025-08-14 | 32.64 | $33.77 | 99700 |
| 2025-08-13 | 32.52 | $33.93 | 112450 |
| 2025-08-12 | 32.37 | $34.29 | 110838 |
| 2025-08-11 | 32.22 | $33.61 | 65000 |
| 2025-08-08 | 32.08 | $33.56 | 87800 |
| 2025-08-07 | 31.93 | $33.24 | 74100 |
| 2025-08-06 | 31.80 | $32.79 | 70233 |
| 2025-08-05 | 31.69 | $32.40 | 62700 |
| 2025-08-04 | 31.59 | $32.80 | 43640 |
| 2025-08-01 | 31.47 | $32.00 | 102810 |
| 2025-07-31 | 31.41 | $33.17 | 80000 |
| 2025-07-30 | 31.26 | $32.50 | 49816 |
| 2025-07-29 | 31.14 | $32.16 | 65849 |
| 2025-07-28 | 31.07 | $32.38 | 42904 |
| 2025-07-25 | 30.99 | $32.04 | 30700 |
| 2025-07-24 | 30.91 | $31.83 | 49231 |
| 2025-07-23 | 30.81 | $31.73 | 26430 |
| 2025-07-22 | 30.72 | $31.16 | 61300 |
| 2025-07-21 | 30.63 | $31.61 | 85900 |
| 2025-07-18 | 30.49 | $31.73 | 139715 |
| 2025-07-17 | 30.37 | $31.39 | 39900 |
| 2025-07-16 | 30.26 | $31.06 | 39300 |
| 2025-07-15 | 30.17 | $31.17 | 116100 |
| 2025-07-14 | 30.07 | $30.87 | 17946 |
| 2025-07-11 | 29.98 | $30.57 | 19610 |
| 2025-07-10 | 29.92 | $30.57 | 11800 |
| 2025-07-09 | 29.84 | $30.70 | 113514 |
| 2025-07-08 | 29.76 | $30.41 | 31416 |
| 2025-07-07 | 29.69 | $30.44 | 57100 |
| 2025-07-03 | 29.60 | $30.68 | 23400 |
| 2025-07-02 | 29.50 | $30.25 | 30300 |
| 2025-07-01 | 29.41 | $30.05 | 56443 |
| 2025-06-30 | 29.31 | $30.85 | 44030 |
| 2025-06-27 | 29.16 | $30.62 | 34100 |
| 2025-06-26 | 29.03 | $30.46 | 16624 |
| 2025-06-25 | 28.90 | $29.92 | 17100 |
| 2025-06-24 | 28.79 | $29.89 | 579436 |
| 2025-06-23 | 28.65 | $29.26 | 38406 |
| 2025-06-20 | 28.55 | $28.96 | 22100 |
| 2025-06-18 | 28.46 | $29.27 | 19327 |
| 2025-06-17 | 28.37 | $29.18 | 11844 |
| 2025-06-16 | 28.29 | $29.36 | 18400 |
| 2025-06-13 | 28.19 | $29.00 | 34400 |
| 2025-06-12 | 28.11 | $29.14 | 63900 |
| 2025-06-11 | 28.03 | $29.39 | 35128 |
| 2025-06-10 | 27.92 | $28.97 | 15006 |
| 2025-06-09 | 27.80 | $29.03 | 8146 |
| 2025-06-06 | 27.61 | $29.02 | 19149 |
| 2025-06-05 | 27.42 | $28.67 | 199322 |
| 2025-06-04 | 27.24 | $28.69 | 4900 |
| 2025-06-03 | 27.04 | $28.45 | 15745 |
| 2025-06-02 | 26.85 | $28.12 | 10900 |
| 2025-05-30 | 26.69 | $27.78 | 2300 |
| 2025-05-29 | 26.52 | $27.96 | 14700 |
| 2025-05-28 | 26.30 | $27.84 | 5900 |
| 2025-05-27 | 26.10 | $27.87 | 32724 |
| 2025-05-23 | 25.90 | $27.12 | 6300 |
| 2025-05-22 | 25.73 | $27.24 | 5400 |
| 2025-05-21 | 25.53 | $27.10 | 4142 |
| 2025-05-20 | 25.30 | $27.45 | 25500 |
| 2025-05-19 | 25.01 | $27.52 | 4500 |
| 2025-05-16 | 24.69 | $27.46 | 6915 |
| 2025-05-15 | 24.41 | $27.35 | 3000 |
| 2025-05-14 | 24.14 | $27.56 | 7853 |
| 2025-05-13 | 23.89 | $27.29 | 11300 |
| 2025-05-12 | 23.65 | $26.48 | 11500 |
| 2025-05-09 | 23.46 | $25.19 | 5107 |
| 2025-05-08 | 23.31 | $25.33 | 13324 |
| 2025-05-07 | 23.21 | $24.90 | 1800 |
| 2025-05-06 | 23.00 | $24.71 | 1614 |
| 2025-05-05 | 22.80 | $24.74 | 1902 |
| 2025-05-02 | 22.59 | $24.91 | 34000 |
| 2025-05-01 | 22.43 | $24.30 | 29434 |
| 2025-04-30 | 22.40 | $23.73 | 34907 |
| 2025-04-29 | 22.38 | $23.83 | 2013 |
| 2025-04-28 | 22.33 | $23.69 | 2900 |
| 2025-04-25 | 22.30 | $23.72 | 7320 |
| 2025-04-24 | 22.30 | $23.26 | 4800 |
| 2025-04-23 | 22.34 | $22.48 | 7400 |
| 2025-04-22 | 22.48 | $21.73 | 2738 |
| 2025-04-21 | 22.64 | $21.16 | 500 |
| 2025-04-17 | 22.79 | $21.86 | 1500 |
| 2025-04-16 | 22.91 | $21.90 | 4200 |
| 2025-04-15 | 23.01 | $22.65 | 1810 |
| 2025-04-14 | 23.05 | $22.51 | 4900 |
| 2025-04-11 | 23.13 | $22.55 | 8520 |
| 2025-04-10 | 23.20 | $22.21 | 4000 |
| 2025-04-09 | 23.25 | $23.44 | 36100 |
| 2025-04-08 | 23.27 | $20.53 | 5400 |
| 2025-04-07 | 23.40 | $20.75 | 13900 |
| 2025-04-04 | 23.49 | $20.52 | 54600 |
| 2025-04-03 | 23.66 | $21.87 | 31624 |
| 2025-04-02 | 23.75 | $23.62 | 38200 |
| 2025-04-01 | 23.83 | $23.27 | 6409 |
| 2025-03-31 | 23.90 | $22.90 | 4800 |
| 2025-03-28 | 23.99 | $23.10 | 2428 |
| 2025-03-27 | 24.12 | $23.63 | 2500 |
| 2025-03-26 | 24.20 | $24.21 | 1300 |
| 2025-03-25 | 24.31 | $25.12 | 2900 |
| 2025-03-24 | 24.35 | $25.04 | 1929 |
| 2025-03-21 | 24.43 | $24.21 | 400 |
| 2025-03-20 | 24.59 | $24.08 | 3000 |
| 2025-03-19 | 24.80 | $24.00 | 15200 |
| 2025-03-18 | 25.04 | $23.44 | 4346 |
| 2025-03-17 | 25.31 | $24.16 | 7614 |
| 2025-03-14 | 25.55 | $23.99 | 2830 |
| 2025-03-13 | 25.78 | $23.21 | 3712 |
| 2025-03-12 | 26.02 | $23.72 | 5623 |
| 2025-03-11 | 26.23 | $23.12 | 4642 |
| 2025-03-10 | 26.49 | $22.67 | 6500 |
| 2025-03-07 | 26.75 | $23.84 | 10431 |
| 2025-03-06 | 26.96 | $23.75 | 10204 |
| 2025-03-05 | 27.17 | $25.07 | 21128 |
| 2025-03-04 | 27.30 | $24.64 | 13800 |
| 2025-03-03 | 27.43 | $24.78 | 7502 |
| 2025-02-28 | 27.56 | $25.73 | 5700 |
| 2025-02-27 | 27.66 | $25.30 | 11400 |
| 2025-02-26 | 27.76 | $26.29 | 4807 |
| 2025-02-25 | 27.81 | $26.00 | 22200 |
| 2025-02-24 | 27.83 | $26.66 | 45900 |
| 2025-02-21 | 27.93 | $27.31 | 24722 |
| 2025-02-20 | 28.00 | $28.29 | 31011 |
| 2025-02-19 | 28.01 | $28.75 | 48123 |
| 2025-02-18 | 27.96 | $28.86 | 50700 |
| 2025-02-14 | 27.90 | $29.05 | 9400 |
| 2025-02-13 | 27.80 | $28.65 | 16800 |
| 2025-02-12 | 27.73 | $27.84 | 7000 |
| 2025-02-11 | 27.66 | $27.96 | 7221 |
| 2025-02-10 | 27.58 | $28.26 | 10300 |
| 2025-02-07 | 27.50 | $27.91 | 26001 |
| 2025-02-06 | 27.45 | $28.10 | 40914 |
| 2025-02-05 | 27.39 | $27.86 | 8600 |
| 2025-02-04 | 27.37 | $27.69 | 10600 |
| 2025-02-03 | 27.34 | $27.25 | 11703 |
| 2025-01-31 | 27.31 | $27.51 | 22920 |
| 2025-01-30 | 27.24 | $27.58 | 18210 |
| 2025-01-29 | 27.19 | $27.36 | 6000 |
| 2025-01-28 | 27.16 | $27.32 | 18435 |
| 2025-01-27 | 27.16 | $26.46 | 75000 |
| 2025-01-24 | 27.20 | $28.58 | 30700 |
| 2025-01-23 | 27.11 | $28.63 | 43616 |
| 2025-01-22 | 27.01 | $28.56 | 24100 |
| 2025-01-21 | 26.89 | $27.80 | 14215 |
| 2025-01-17 | 26.81 | $27.53 | 11400 |
| 2025-01-16 | 26.80 | $27.06 | 6500 |
| 2025-01-15 | 26.83 | $27.37 | 20600 |
| 2025-01-14 | 26.83 | $26.46 | 16140 |
| 2025-01-13 | 26.86 | $26.37 | 7400 |
| 2025-01-10 | 26.91 | $26.63 | 7800 |
| 2025-01-08 | 26.92 | $26.86 | 27633 |
| 2025-01-07 | 26.93 | $26.85 | 7914 |
| 2025-01-06 | 26.98 | $27.58 | 11600 |
| 2025-01-03 | 26.98 | $27.12 | 2600 |
| 2025-01-02 | 26.99 | $26.51 | 7100 |
| 2024-12-31 | 27.01 | $26.23 | 16730 |
| 2024-12-30 | 27.02 | $26.55 | 18300 |
| 2024-12-27 | 27.01 | $26.75 | 19300 |
| 2024-12-26 | 26.97 | $27.21 | 543 |
| 2024-12-24 | 26.92 | $27.26 | 17703 |
| 2024-12-23 | 26.86 | $26.91 | 4229 |
| 2024-12-20 | 26.81 | $26.55 | 3030 |
| 2024-12-19 | 26.80 | $26.28 | 29638 |
| 2024-12-18 | 26.78 | $26.15 | 30000 |
| 2024-12-17 | 26.78 | $27.38 | 41816 |
| 2024-12-16 | 26.68 | $27.63 | 13300 |
| 2024-12-13 | 26.56 | $27.22 | 9700 |
| 2024-12-12 | 26.49 | $27.16 | 14806 |
| 2024-12-11 | 26.43 | $27.39 | 16633 |
| 2024-12-10 | 26.35 | $26.83 | 10504 |
| 2024-12-09 | 26.30 | $27.13 | 16318 |
| 2024-12-06 | 26.23 | $27.76 | 18817 |
| 2024-12-05 | 26.13 | $27.51 | 6341 |
| 2024-12-04 | 26.00 | $27.38 | 7441 |
| 2024-12-03 | 25.84 | $26.86 | 2400 |
| 2024-12-02 | 25.68 | $26.51 | 31800 |
| 2024-11-29 | 25.55 | $26.27 | 5331 |
| 2024-11-27 | 25.41 | $25.96 | 6255 |
| 2024-11-26 | 25.33 | $26.28 | 5900 |
| 2024-11-25 | 25.24 | $25.94 | 7622 |
| 2024-11-22 | 25.15 | $26.10 | 9131 |
| 2024-11-21 | 25.05 | $26.16 | 8432 |
| 2024-11-20 | 24.94 | $26.03 | 1900 |
| 2024-11-19 | 24.83 | $26.04 | 5204 |
| 2024-11-18 | 24.74 | $25.45 | 8800 |
| 2024-11-15 | 24.68 | $25.26 | 13500 |
| 2024-11-14 | 24.62 | $25.78 | 42603 |
| 2024-11-13 | 24.53 | $25.94 | 6804 |
| 2024-11-12 | 24.42 | $25.88 | 10900 |
| 2024-11-11 | 24.30 | $25.74 | 11700 |
| 2024-11-08 | 24.22 | $25.82 | 26704 |
| 2024-11-07 | 24.12 | $25.69 | 129341 |
| 2024-11-06 | 24.02 | $24.86 | 27804 |
| 2024-11-05 | 23.97 | $24.24 | 24302 |
| 2024-11-04 | 23.94 | $23.67 | 27000 |
| 2024-11-01 | 23.92 | $23.79 | 2400 |
| 2024-10-31 | 23.90 | $23.65 | 600 |
| 2024-10-30 | 23.88 | $24.34 | 2200 |
| 2024-10-29 | 23.81 | $24.37 | 100 |
| 2024-10-28 | 23.74 | $24.12 | 5543 |
| 2024-10-25 | 23.69 | $24.16 | 316 |
| 2024-10-24 | 23.64 | $23.94 | 800 |
| 2024-10-23 | 23.61 | $23.89 | 2200 |
| 2024-10-22 | 23.59 | $24.27 | 9613 |
| 2024-10-21 | 23.53 | $24.20 | 443 |
| 2024-10-18 | 23.48 | $24.05 | 900 |
| 2024-10-17 | 23.42 | $23.89 | 1400 |
| 2024-10-16 | 23.37 | $23.74 | 6300 |
| 2024-10-15 | 23.29 | $23.64 | 2004 |
| 2024-10-14 | 23.22 | $24.03 | 800 |
| 2024-10-11 | 23.13 | $23.87 | 100 |
| 2024-10-10 | 23.05 | $23.77 | 100 |
| 2024-10-09 | 22.97 | $23.76 | 300 |
| 2024-10-08 | 22.87 | $23.64 | 135 |
| 2024-10-07 | 22.74 | $23.24 | 16000 |
| 2024-10-04 | 22.61 | $23.48 | 100 |
| 2024-10-03 | 22.46 | $23.10 | 720 |
| 2024-10-02 | 22.36 | $23.00 | 1145 |
| 2024-10-01 | 22.26 | $22.94 | 300 |
| 2024-09-30 | 22.16 | $23.25 | 1629 |
| 2024-09-27 | 22.09 | $23.14 | 6100 |
| 2024-09-26 | 22.01 | $23.38 | 7700 |
| 2024-09-25 | 21.93 | $23.34 | 16600 |
| 2024-09-24 | 21.85 | $23.22 | 900 |
| 2024-09-23 | 21.78 | $23.02 | 12106 |
| 2024-09-20 | 21.73 | $22.93 | 7900 |
| 2024-09-19 | 21.67 | $22.82 | 4228 |
| 2024-09-18 | 21.63 | $22.20 | 46300 |
| 2024-09-17 | 21.62 | $22.28 | 100 |
| 2024-09-16 | 21.60 | $22.19 | 2300 |
| 2024-09-13 | 21.58 | $22.27 | 9800 |
| 2024-09-12 | 21.56 | $22.10 | 1331 |
| 2024-09-11 | 21.52 | $21.77 | 100 |
| 2024-09-10 | 21.48 | $21.03 | 6700 |
| 2024-09-09 | 21.45 | $20.75 | 1700 |
| 2024-09-06 | 21.44 | $20.46 | 9148 |
| 2024-09-05 | 21.43 | $21.04 | 140 |
| 2024-09-04 | 21.36 | $20.98 | 500 |
| 2024-09-03 | 21.30 | $21.02 | 100 |
| 2024-08-30 | 21.22 | $21.87 | 3100 |
| 2024-08-29 | 21.13 | $21.58 | 1819 |
| 2024-08-28 | 21.09 | $21.63 | 235 |
| 2024-08-27 | 21.07 | $21.85 | 100 |
| 2024-08-26 | 21.01 | $21.78 | 900 |
| 2024-08-23 | 20.97 | $22.04 | 1300 |
| 2024-08-22 | 20.91 | $21.72 | 2800 |
| 2024-08-21 | 20.86 | $22.10 | 1600 |
| 2024-08-20 | 20.81 | $21.93 | 225 |
| 2024-08-19 | 20.80 | $21.98 | 2523 |
| 2024-08-16 | 20.80 | $21.77 | 1600 |
| 2024-08-15 | 20.78 | $21.76 | 2945 |
| 2024-08-14 | 20.77 | $21.25 | 16600 |
| 2024-08-13 | 20.80 | $21.06 | 1605 |
| 2024-08-12 | 20.87 | $20.51 | 100 |
| 2024-08-09 | 20.98 | $20.43 | 818 |
| 2024-08-08 | 21.09 | $20.27 | 500 |
| 2024-08-07 | 21.21 | $19.59 | 300 |
| 2024-08-06 | 21.39 | $19.81 | 9830 |
| 2024-08-05 | 21.54 | $19.45 | 3615 |
| 2024-08-02 | 21.71 | $20.14 | 3700 |
| 2024-08-01 | 21.85 | $20.74 | 4300 |
| 2024-07-31 | 21.94 | $21.24 | 2937 |
| 2024-07-30 | 22.00 | $20.56 | 6506 |
| 2024-07-29 | 22.09 | $20.96 | 3000 |
| 2024-07-26 | 22.14 | $20.93 | 4903 |
| 2024-07-25 | 22.21 | $20.73 | 100 |
| 2024-07-24 | 22.28 | $20.99 | 300 |
| 2024-07-23 | 22.33 | $21.92 | 700 |
| 2024-07-22 | 22.33 | $21.83 | 36819 |
| 2024-07-19 | 22.34 | $21.49 | 1131 |
| 2024-07-18 | 22.38 | $21.57 | 5300 |
| 2024-07-17 | 22.42 | $21.69 | 1218 |
| 2024-07-16 | 22.45 | $22.57 | 8949 |
| 2024-07-15 | 22.42 | $22.66 | 649 |
| 2024-07-12 | 22.39 | $22.67 | 1845 |
| 2024-07-11 | 22.35 | $22.61 | 3000 |
| 2024-07-10 | 22.29 | $23.15 | 2300 |
| 2024-07-09 | 22.20 | $22.90 | 1636 |
| 2024-07-08 | 22.12 | $22.89 | 1700 |
| 2024-07-05 | 22.03 | $22.86 | 200 |
| 2024-07-03 | 21.96 | $22.65 | 201 |
| 2024-07-02 | 21.86 | $22.39 | 200 |
| 2024-07-01 | 21.78 | $22.25 | 300 |
| 2024-06-28 | 21.69 | $22.09 | 700 |
| 2024-06-27 | 21.63 | $22.22 | 307 |
| 2024-06-26 | 21.57 | $22.19 | 905 |
| 2024-06-25 | 21.52 | $22.09 | 18642 |
| 2024-06-24 | 21.47 | $21.75 | 5100 |
| 2024-06-21 | 21.42 | $22.07 | 1100 |
| 2024-06-20 | 21.35 | $22.29 | 80400 |
| 2024-06-18 | 21.28 | $22.40 | 11800 |
| 2024-06-17 | 21.19 | $22.28 | 1200 |
| 2024-06-14 | 21.11 | $22.07 | 1948 |
| 2024-06-13 | 21.03 | $21.99 | 5331 |
| 2024-06-12 | 20.97 | $21.85 | 1100 |
| 2024-06-11 | 20.90 | $21.43 | 3400 |
| 2024-06-10 | 20.84 | $21.36 | 200 |
| 2024-06-07 | 20.78 | $21.20 | 114 |
| 2024-06-06 | 20.74 | $21.24 | 900 |
| 2024-06-05 | 20.68 | $21.30 | 612 |
| 2024-06-04 | 20.61 | $20.73 | 926 |
| 2024-06-03 | 20.58 | $20.71 | 310 |
| 2024-05-31 | 20.53 | $20.56 | 500 |
| 2024-05-30 | 20.46 | $20.81 | 306 |
| 2024-05-29 | 20.37 | $21.14 | 100 |
| 2024-05-28 | 20.26 | $21.21 | 2727 |
| 2024-05-24 | 20.17 | $21.02 | 100 |
| 2024-05-23 | 20.09 | $20.74 | 4222 |
| 2024-05-22 | 20.00 | $20.68 | 2649 |
| 2024-05-21 | 19.92 | $20.78 | 511 |
| 2024-05-20 | 19.83 | $20.72 | 1533 |
| 2024-05-17 | 19.74 | $20.57 | 2300 |
| 2024-05-16 | 19.63 | $20.65 | 9600 |
| 2024-05-15 | 19.56 | $20.76 | 2627 |
| 2024-05-14 | 19.49 | $20.36 | 1400 |
| 2024-05-13 | 19.45 | $20.22 | 1400 |
| 2024-05-10 | 19.42 | $20.28 | 1513 |
| 2024-05-09 | 19.40 | $20.22 | — |
| 2024-05-08 | 19.40 | $20.06 | 300 |
| 2024-05-07 | 19.40 | $20.01 | 1900 |
| 2024-05-06 | 19.40 | $20.05 | 200 |
| 2024-05-03 | 19.40 | $19.69 | 3100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
43.99
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.39
Average
30.11
Maximum
44.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.99 | $42.33 | 28700 |
| 2026-07-23 | 44.17 | $43.57 | 46103 |
| 2026-07-22 | 44.23 | $44.15 | 31000 |
| 2026-07-21 | 44.24 | $44.82 | 142231 |
| 2026-07-20 | 44.18 | $43.04 | 40734 |
| 2026-07-17 | 44.30 | $42.87 | 432800 |
| 2026-07-16 | 44.45 | $43.36 | 174437 |
| 2026-07-15 | 44.56 | $44.63 | 146721 |
| 2026-07-14 | 44.56 | $44.16 | 54800 |
| 2026-07-13 | 44.60 | $44.25 | 53300 |
| 2026-07-10 | 44.63 | $45.37 | 50000 |
| 2026-07-09 | 44.56 | $44.98 | 52100 |
| 2026-07-08 | 44.51 | $44.54 | 103830 |
| 2026-07-07 | 44.51 | $44.20 | 202738 |
| 2026-07-06 | 44.54 | $44.95 | 74423 |
| 2026-07-02 | 44.50 | $43.57 | 338700 |
| 2026-07-01 | 44.60 | $45.03 | 67506 |
| 2026-06-30 | 44.55 | $45.64 | 81232 |
| 2026-06-29 | 44.44 | $44.90 | 165200 |
| 2026-06-26 | 44.39 | $44.02 | 99200 |
| 2026-06-25 | 44.43 | $44.20 | 94619 |
| 2026-06-24 | 44.45 | $44.12 | 87701 |
| 2026-06-23 | 44.49 | $44.72 | 93100 |
| 2026-06-22 | 44.46 | $46.14 | 91649 |
| 2026-06-18 | 44.29 | $46.75 | 70900 |
| 2026-06-17 | 44.03 | $45.42 | 119200 |
| 2026-06-16 | 43.88 | $45.63 | 57742 |
| 2026-06-15 | 43.70 | $46.02 | 202030 |
| 2026-06-12 | 43.45 | $43.38 | 74407 |
| 2026-06-11 | 43.46 | $43.03 | 44300 |
| 2026-06-10 | 43.50 | $41.84 | 204692 |
| 2026-06-09 | 43.68 | $43.22 | 84200 |
| 2026-06-08 | 43.73 | $43.54 | 41245 |
| 2026-06-05 | 43.75 | $43.27 | 207800 |
| 2026-06-04 | 43.80 | $45.57 | 31138 |
| 2026-06-03 | 43.61 | $45.92 | 79049 |
| 2026-06-02 | 43.37 | $46.50 | 79018 |
| 2026-06-01 | 43.04 | $46.71 | 70100 |
| 2026-05-29 | 42.65 | $45.69 | 111143 |
| 2026-05-28 | 42.33 | $45.00 | 61747 |
| 2026-05-27 | 42.05 | $44.62 | 116749 |
| 2026-05-26 | 41.78 | $44.16 | 87809 |
| 2026-05-22 | 41.53 | $43.57 | 91500 |
| 2026-05-21 | 41.31 | $43.51 | 54215 |
| 2026-05-20 | 41.08 | $42.81 | 38315 |
| 2026-05-19 | 40.90 | $41.64 | 39900 |
| 2026-05-18 | 40.82 | $41.89 | 62800 |
| 2026-05-15 | 40.71 | $42.70 | 43921 |
| 2026-05-14 | 40.50 | $43.41 | 67017 |
| 2026-05-13 | 40.19 | $42.72 | 76934 |
| 2026-05-12 | 39.93 | $42.21 | 60153 |
| 2026-05-11 | 39.69 | $42.61 | 42522 |
| 2026-05-08 | 39.38 | $41.81 | 48400 |
| 2026-05-07 | 39.12 | $41.63 | 35800 |
| 2026-05-06 | 38.86 | $42.21 | 40652 |
| 2026-05-05 | 38.51 | $40.69 | 57129 |
| 2026-05-04 | 38.28 | $40.45 | 64500 |
| 2026-05-01 | 38.05 | $40.09 | 70319 |
| 2026-04-30 | 37.83 | $39.39 | 50908 |
| 2026-04-29 | 37.67 | $39.27 | 119799 |
| 2026-04-28 | 37.50 | $39.17 | 116143 |
| 2026-04-27 | 37.32 | $39.82 | 79700 |
| 2026-04-24 | 37.06 | $39.71 | 72911 |
| 2026-04-23 | 36.78 | $38.95 | 56800 |
| 2026-04-22 | 36.55 | $39.18 | 215300 |
| 2026-04-21 | 36.28 | $38.75 | 55249 |
| 2026-04-20 | 36.02 | $38.89 | 51645 |
| 2026-04-17 | 35.72 | $38.97 | 89100 |
| 2026-04-16 | 35.37 | $38.38 | 48700 |
| 2026-04-15 | 35.06 | $38.43 | 292826 |
| 2026-04-14 | 34.70 | $37.88 | 186300 |
| 2026-04-13 | 34.37 | $36.89 | 83600 |
| 2026-04-10 | 34.10 | $36.11 | 170400 |
| 2026-04-09 | 33.89 | $35.62 | 73827 |
| 2026-04-08 | 33.71 | $35.31 | 118436 |
| 2026-04-07 | 33.54 | $33.94 | 153533 |
| 2026-04-06 | 33.50 | $33.82 | 66132 |
| 2026-04-02 | 33.46 | $33.70 | 178900 |
| 2026-04-01 | 33.44 | $33.61 | 77000 |
| 2026-03-31 | 33.42 | $33.04 | 139201 |
| 2026-03-30 | 33.46 | $31.09 | 75721 |
| 2026-03-27 | 33.71 | $31.68 | 70008 |
| 2026-03-26 | 33.92 | $32.39 | 71851 |
| 2026-03-25 | 34.08 | $33.67 | 100833 |
| 2026-03-24 | 34.13 | $33.43 | 97910 |
| 2026-03-23 | 34.20 | $33.57 | 34205 |
| 2026-03-20 | 34.27 | $33.14 | 80113 |
| 2026-03-19 | 34.39 | $34.73 | 114515 |
| 2026-03-18 | 34.35 | $34.09 | 23834 |
| 2026-03-17 | 34.38 | $34.43 | 36545 |
| 2026-03-16 | 34.37 | $34.45 | 120500 |
| 2026-03-13 | 34.36 | $33.59 | 62302 |
| 2026-03-12 | 34.45 | $33.84 | 107636 |
| 2026-03-11 | 34.51 | $34.57 | 64725 |
| 2026-03-10 | 34.50 | $34.24 | 27436 |
| 2026-03-09 | 34.53 | $34.28 | 175617 |
| 2026-03-06 | 34.56 | $33.54 | 139800 |
| 2026-03-05 | 34.66 | $34.27 | 41200 |
| 2026-03-04 | 34.71 | $34.19 | 38737 |
| 2026-03-03 | 34.76 | $33.41 | 96800 |
| 2026-03-02 | 34.90 | $34.07 | 332500 |
| 2026-02-27 | 34.99 | $34.21 | 74800 |
| 2026-02-26 | 35.07 | $34.89 | 69300 |
| 2026-02-25 | 35.09 | $35.31 | 36582 |
| 2026-02-24 | 35.07 | $34.68 | 110700 |
| 2026-02-23 | 35.11 | $34.25 | 111631 |
| 2026-02-20 | 35.20 | $34.82 | 86900 |
| 2026-02-19 | 35.24 | $34.76 | 64927 |
| 2026-02-18 | 35.29 | $34.78 | 52613 |
| 2026-02-17 | 35.34 | $34.25 | 42636 |
| 2026-02-13 | 35.46 | $34.32 | 79300 |
| 2026-02-12 | 35.58 | $34.23 | 67100 |
| 2026-02-11 | 35.72 | $35.05 | 101506 |
| 2026-02-10 | 35.79 | $35.28 | 75424 |
| 2026-02-09 | 35.84 | $35.44 | 104700 |
| 2026-02-06 | 35.88 | $34.70 | 90535 |
| 2026-02-05 | 36.01 | $33.68 | 108116 |
| 2026-02-04 | 36.25 | $34.35 | 66734 |
| 2026-02-03 | 36.45 | $35.40 | 77432 |
| 2026-02-02 | 36.56 | $36.10 | 174440 |
| 2026-01-30 | 36.61 | $35.85 | 130900 |
| 2026-01-29 | 36.69 | $36.72 | 97023 |
| 2026-01-28 | 36.69 | $37.27 | 70610 |
| 2026-01-27 | 36.63 | $37.02 | 56000 |
| 2026-01-26 | 36.59 | $36.40 | 76347 |
| 2026-01-23 | 36.61 | $36.48 | 51321 |
| 2026-01-22 | 36.62 | $36.25 | 52400 |
| 2026-01-21 | 36.66 | $36.02 | 43800 |
| 2026-01-20 | 36.73 | $35.76 | 84600 |
| 2026-01-16 | 36.83 | $36.90 | 54300 |
| 2026-01-15 | 36.82 | $37.07 | 74300 |
| 2026-01-14 | 36.79 | $36.56 | 142200 |
| 2026-01-13 | 36.82 | $37.32 | 72518 |
| 2026-01-12 | 36.77 | $37.34 | 52638 |
| 2026-01-09 | 36.71 | $37.01 | 56400 |
| 2026-01-08 | 36.67 | $36.56 | 52523 |
| 2026-01-07 | 36.68 | $36.99 | 105900 |
| 2026-01-06 | 36.65 | $37.27 | 92830 |
| 2026-01-05 | 36.59 | $36.95 | 153233 |
| 2026-01-02 | 36.55 | $36.31 | 180000 |
| 2025-12-31 | 36.57 | $36.11 | 166818 |
| 2025-12-30 | 36.62 | $36.44 | 517033 |
| 2025-12-29 | 36.64 | $36.67 | 71000 |
| 2025-12-26 | 36.64 | $36.92 | 61039 |
| 2025-12-24 | 36.61 | $37.00 | 80109 |
| 2025-12-23 | 36.57 | $36.91 | 146200 |
| 2025-12-22 | 36.53 | $36.71 | 60028 |
| 2025-12-19 | 36.52 | $36.39 | 81000 |
| 2025-12-18 | 36.53 | $35.75 | 67201 |
| 2025-12-17 | 36.61 | $35.33 | 152214 |
| 2025-12-16 | 36.75 | $36.34 | 86608 |
| 2025-12-15 | 36.79 | $36.09 | 86900 |
| 2025-12-12 | 36.86 | $36.52 | 49100 |
| 2025-12-11 | 36.90 | $37.60 | 48601 |
| 2025-12-10 | 36.82 | $37.60 | 106000 |
| 2025-12-09 | 36.74 | $37.38 | 38200 |
| 2025-12-08 | 36.68 | $37.27 | 45200 |
| 2025-12-05 | 36.61 | $37.23 | 38582 |
| 2025-12-04 | 36.55 | $37.12 | 33534 |
| 2025-12-03 | 36.49 | $36.79 | 66000 |
| 2025-12-02 | 36.46 | $36.89 | 113511 |
| 2025-12-01 | 36.41 | $36.76 | 49000 |
| 2025-11-28 | 36.37 | $36.86 | 41510 |
| 2025-11-26 | 36.32 | $36.57 | 34200 |
| 2025-11-25 | 36.30 | $36.06 | 41210 |
| 2025-11-24 | 36.32 | $35.83 | 114000 |
| 2025-11-21 | 36.37 | $34.52 | 166811 |
| 2025-11-20 | 36.57 | $34.56 | 162000 |
| 2025-11-19 | 36.78 | $35.57 | 52200 |
| 2025-11-18 | 36.91 | $35.24 | 70161 |
| 2025-11-17 | 37.08 | $35.64 | 54532 |
| 2025-11-14 | 37.23 | $35.85 | 61400 |
| 2025-11-13 | 37.38 | $35.76 | 95020 |
| 2025-11-12 | 37.55 | $36.98 | 36434 |
| 2025-11-11 | 37.61 | $37.29 | 60400 |
| 2025-11-10 | 37.64 | $37.84 | 71544 |
| 2025-11-07 | 37.62 | $37.09 | 172703 |
| 2025-11-06 | 37.68 | $36.90 | 138306 |
| 2025-11-05 | 37.76 | $37.88 | 38400 |
| 2025-11-04 | 37.75 | $37.62 | 63745 |
| 2025-11-03 | 37.76 | $38.66 | 102900 |
| 2025-10-31 | 37.67 | $38.52 | 72700 |
| 2025-10-30 | 37.58 | $38.00 | 80600 |
| 2025-10-29 | 37.53 | $39.21 | 108100 |
| 2025-10-28 | 37.36 | $38.65 | 79835 |
| 2025-10-27 | 37.22 | $38.34 | 208600 |
| 2025-10-24 | 37.10 | $37.58 | 106468 |
| 2025-10-23 | 37.05 | $36.96 | 48700 |
| 2025-10-22 | 37.06 | $36.44 | 89129 |
| 2025-10-21 | 37.12 | $36.91 | 36500 |
| 2025-10-20 | 37.15 | $37.12 | 73500 |
| 2025-10-17 | 37.15 | $36.98 | 169300 |
| 2025-10-16 | 37.17 | $37.24 | 186200 |
| 2025-10-15 | 37.16 | $37.34 | 94300 |
| 2025-10-14 | 37.14 | $37.06 | 90826 |
| 2025-10-13 | 37.15 | $37.81 | 62330 |
| 2025-10-10 | 37.08 | $36.77 | 87700 |
| 2025-10-09 | 37.11 | $38.19 | 125621 |
| 2025-10-08 | 37.00 | $38.07 | 82600 |
| 2025-10-07 | 36.89 | $37.48 | 170400 |
| 2025-10-06 | 36.83 | $37.81 | 176249 |
| 2025-10-03 | 36.72 | $37.76 | 195200 |
| 2025-10-02 | 36.61 | $38.06 | 236504 |
| 2025-10-01 | 36.46 | $37.79 | 372729 |
| 2025-09-30 | 36.32 | $37.50 | 513434 |
| 2025-09-29 | 36.20 | $37.38 | 100824 |
| 2025-09-26 | 36.07 | $36.92 | 71400 |
| 2025-09-25 | 35.98 | $36.73 | 104500 |
| 2025-09-24 | 35.90 | $37.18 | 85700 |
| 2025-09-23 | 35.77 | $37.19 | 97915 |
| 2025-09-22 | 35.62 | $37.78 | 154900 |
| 2025-09-19 | 35.39 | $37.35 | 766800 |
| 2025-09-18 | 35.19 | $36.95 | 154500 |
| 2025-09-17 | 35.00 | $36.57 | 135200 |
| 2025-09-16 | 34.84 | $36.69 | 98000 |
| 2025-09-15 | 34.64 | $36.71 | 106900 |
| 2025-09-12 | 34.42 | $36.25 | 44500 |
| 2025-09-11 | 34.23 | $36.03 | 85800 |
| 2025-09-10 | 34.04 | $36.16 | 100620 |
| 2025-09-09 | 33.82 | $35.58 | 192348 |
| 2025-09-08 | 33.63 | $34.90 | 62047 |
| 2025-09-05 | 33.50 | $34.33 | 112700 |
| 2025-09-04 | 33.41 | $34.26 | 92618 |
| 2025-09-03 | 33.32 | $33.74 | 346700 |
| 2025-09-02 | 33.28 | $33.44 | 43400 |
| 2025-08-29 | 33.26 | $33.74 | 92600 |
| 2025-08-28 | 33.21 | $34.30 | 202113 |
| 2025-08-27 | 33.10 | $33.87 | 47729 |
| 2025-08-26 | 33.02 | $33.80 | 144900 |
| 2025-08-25 | 32.94 | $33.38 | 70700 |
| 2025-08-22 | 32.89 | $33.32 | 63100 |
| 2025-08-21 | 32.84 | $32.55 | 82532 |
| 2025-08-20 | 32.88 | $32.66 | 106537 |
| 2025-08-19 | 32.90 | $32.91 | 64500 |
| 2025-08-18 | 32.90 | $33.76 | 48432 |
| 2025-08-15 | 32.81 | $33.75 | 151341 |
| 2025-08-14 | 32.71 | $33.77 | 99700 |
| 2025-08-13 | 32.59 | $33.93 | 112450 |
| 2025-08-12 | 32.45 | $34.29 | 110838 |
| 2025-08-11 | 32.26 | $33.61 | 65000 |
| 2025-08-08 | 32.12 | $33.56 | 87800 |
| 2025-08-07 | 31.97 | $33.24 | 74100 |
| 2025-08-06 | 31.83 | $32.79 | 70233 |
| 2025-08-05 | 31.73 | $32.40 | 62700 |
| 2025-08-04 | 31.66 | $32.80 | 43640 |
| 2025-08-01 | 31.54 | $32.00 | 102810 |
| 2025-07-31 | 31.49 | $33.17 | 80000 |
| 2025-07-30 | 31.32 | $32.50 | 49816 |
| 2025-07-29 | 31.19 | $32.16 | 65849 |
| 2025-07-28 | 31.09 | $32.38 | 42904 |
| 2025-07-25 | 30.96 | $32.04 | 30700 |
| 2025-07-24 | 30.84 | $31.83 | 49231 |
| 2025-07-23 | 30.74 | $31.73 | 26430 |
| 2025-07-22 | 30.63 | $31.16 | 61300 |
| 2025-07-21 | 30.58 | $31.61 | 85900 |
| 2025-07-18 | 30.47 | $31.73 | 139715 |
| 2025-07-17 | 30.34 | $31.39 | 39900 |
| 2025-07-16 | 30.22 | $31.06 | 39300 |
| 2025-07-15 | 30.14 | $31.17 | 116100 |
| 2025-07-14 | 30.03 | $30.87 | 17946 |
| 2025-07-11 | 29.94 | $30.57 | 19610 |
| 2025-07-10 | 29.87 | $30.57 | 11800 |
| 2025-07-09 | 29.80 | $30.70 | 113514 |
| 2025-07-08 | 29.70 | $30.41 | 31416 |
| 2025-07-07 | 29.63 | $30.44 | 57100 |
| 2025-07-03 | 29.54 | $30.68 | 23400 |
| 2025-07-02 | 29.43 | $30.25 | 30300 |
| 2025-07-01 | 29.34 | $30.05 | 56443 |
| 2025-06-30 | 29.26 | $30.85 | 44030 |
| 2025-06-27 | 29.10 | $30.62 | 34100 |
| 2025-06-26 | 28.94 | $30.46 | 16624 |
| 2025-06-25 | 28.78 | $29.92 | 17100 |
| 2025-06-24 | 28.66 | $29.89 | 579436 |
| 2025-06-23 | 28.53 | $29.26 | 38406 |
| 2025-06-20 | 28.45 | $28.96 | 22100 |
| 2025-06-18 | 28.39 | $29.27 | 19327 |
| 2025-06-17 | 28.30 | $29.18 | 11844 |
| 2025-06-16 | 28.21 | $29.36 | 18400 |
| 2025-06-13 | 28.09 | $29.00 | 34400 |
| 2025-06-12 | 27.99 | $29.14 | 63900 |
| 2025-06-11 | 27.87 | $29.39 | 35128 |
| 2025-06-10 | 27.71 | $28.97 | 15006 |
| 2025-06-09 | 27.58 | $29.03 | 8146 |
| 2025-06-06 | 27.43 | $29.02 | 19149 |
| 2025-06-05 | 27.26 | $28.67 | 199322 |
| 2025-06-04 | 27.11 | $28.69 | 4900 |
| 2025-06-03 | 26.94 | $28.45 | 15745 |
| 2025-06-02 | 26.78 | $28.12 | 10900 |
| 2025-05-30 | 26.64 | $27.78 | 2300 |
| 2025-05-29 | 26.52 | $27.96 | 14700 |
| 2025-05-28 | 26.37 | $27.84 | 5900 |
| 2025-05-27 | 26.22 | $27.87 | 32724 |
| 2025-05-23 | 26.04 | $27.12 | 6300 |
| 2025-05-22 | 25.93 | $27.24 | 5400 |
| 2025-05-21 | 25.79 | $27.10 | 4142 |
| 2025-05-20 | 25.66 | $27.45 | 25500 |
| 2025-05-19 | 25.47 | $27.52 | 4500 |
| 2025-05-16 | 25.25 | $27.46 | 6915 |
| 2025-05-15 | 25.02 | $27.35 | 3000 |
| 2025-05-14 | 24.77 | $27.56 | 7853 |
| 2025-05-13 | 24.48 | $27.29 | 11300 |
| 2025-05-12 | 24.18 | $26.48 | 11500 |
| 2025-05-09 | 23.94 | $25.19 | 5107 |
| 2025-05-08 | 23.81 | $25.33 | 13324 |
| 2025-05-07 | 23.65 | $24.90 | 1800 |
| 2025-05-06 | 23.52 | $24.71 | 1614 |
| 2025-05-05 | 23.39 | $24.74 | 1902 |
| 2025-05-02 | 23.25 | $24.91 | 34000 |
| 2025-05-01 | 23.08 | $24.30 | 29434 |
| 2025-04-30 | 22.95 | $23.73 | 34907 |
| 2025-04-29 | 22.87 | $23.83 | 2013 |
| 2025-04-28 | 22.76 | $23.69 | 2900 |
| 2025-04-25 | 22.67 | $23.72 | 7320 |
| 2025-04-24 | 22.56 | $23.26 | 4800 |
| 2025-04-23 | 22.48 | $22.48 | 7400 |
| 2025-04-22 | 22.48 | $21.73 | 2738 |
| 2025-04-21 | 22.56 | $21.16 | 500 |
| 2025-04-17 | 22.71 | $21.86 | 1500 |
| 2025-04-16 | 22.80 | $21.90 | 4200 |
| 2025-04-15 | 22.89 | $22.65 | 1810 |
| 2025-04-14 | 22.92 | $22.51 | 4900 |
| 2025-04-11 | 22.96 | $22.55 | 8520 |
| 2025-04-10 | 23.00 | $22.21 | 4000 |
| 2025-04-09 | 23.09 | $23.44 | 36100 |
| 2025-04-08 | 23.05 | $20.53 | 5400 |
| 2025-04-07 | 23.32 | $20.75 | 13900 |
| 2025-04-04 | 23.59 | $20.52 | 54600 |
| 2025-04-03 | 23.91 | $21.87 | 31624 |
| 2025-04-02 | 24.12 | $23.62 | 38200 |
| 2025-04-01 | 24.18 | $23.27 | 6409 |
| 2025-03-31 | 24.27 | $22.90 | 4800 |
| 2025-03-28 | 24.42 | $23.10 | 2428 |
| 2025-03-27 | 24.56 | $23.63 | 2500 |
| 2025-03-26 | 24.65 | $24.21 | 1300 |
| 2025-03-25 | 24.70 | $25.12 | 2900 |
| 2025-03-24 | 24.66 | $25.04 | 1929 |
| 2025-03-21 | 24.62 | $24.21 | 400 |
| 2025-03-20 | 24.66 | $24.08 | 3000 |
| 2025-03-19 | 24.72 | $24.00 | 15200 |
| 2025-03-18 | 24.79 | $23.44 | 4346 |
| 2025-03-17 | 24.94 | $24.16 | 7614 |
| 2025-03-14 | 25.02 | $23.99 | 2830 |
| 2025-03-13 | 25.13 | $23.21 | 3712 |
| 2025-03-12 | 25.33 | $23.72 | 5623 |
| 2025-03-11 | 25.50 | $23.12 | 4642 |
| 2025-03-10 | 25.75 | $22.67 | 6500 |
| 2025-03-07 | 26.07 | $23.84 | 10431 |
| 2025-03-06 | 26.31 | $23.75 | 10204 |
| 2025-03-05 | 26.58 | $25.07 | 21128 |
| 2025-03-04 | 26.74 | $24.64 | 13800 |
| 2025-03-03 | 26.96 | $24.78 | 7502 |
| 2025-02-28 | 27.19 | $25.73 | 5700 |
| 2025-02-27 | 27.34 | $25.30 | 11400 |
| 2025-02-26 | 27.55 | $26.29 | 4807 |
| 2025-02-25 | 27.69 | $26.00 | 22200 |
| 2025-02-24 | 27.86 | $26.66 | 45900 |
| 2025-02-21 | 27.99 | $27.31 | 24722 |
| 2025-02-20 | 28.06 | $28.29 | 31011 |
| 2025-02-19 | 28.04 | $28.75 | 48123 |
| 2025-02-18 | 27.96 | $28.86 | 50700 |
| 2025-02-14 | 27.87 | $29.05 | 9400 |
| 2025-02-13 | 27.75 | $28.65 | 16800 |
| 2025-02-12 | 27.65 | $27.84 | 7000 |
| 2025-02-11 | 27.63 | $27.96 | 7221 |
| 2025-02-10 | 27.60 | $28.26 | 10300 |
| 2025-02-07 | 27.53 | $27.91 | 26001 |
| 2025-02-06 | 27.49 | $28.10 | 40914 |
| 2025-02-05 | 27.42 | $27.86 | 8600 |
| 2025-02-04 | 27.38 | $27.69 | 10600 |
| 2025-02-03 | 27.34 | $27.25 | 11703 |
| 2025-01-31 | 27.35 | $27.51 | 22920 |
| 2025-01-30 | 27.34 | $27.58 | 18210 |
| 2025-01-29 | 27.31 | $27.36 | 6000 |
| 2025-01-28 | 27.30 | $27.32 | 18435 |
| 2025-01-27 | 27.30 | $26.46 | 75000 |
| 2025-01-24 | 27.39 | $28.58 | 30700 |
| 2025-01-23 | 27.27 | $28.63 | 43616 |
| 2025-01-22 | 27.12 | $28.56 | 24100 |
| 2025-01-21 | 26.97 | $27.80 | 14215 |
| 2025-01-17 | 26.88 | $27.53 | 11400 |
| 2025-01-16 | 26.82 | $27.06 | 6500 |
| 2025-01-15 | 26.79 | $27.37 | 20600 |
| 2025-01-14 | 26.73 | $26.46 | 16140 |
| 2025-01-13 | 26.76 | $26.37 | 7400 |
| 2025-01-10 | 26.80 | $26.63 | 7800 |
| 2025-01-08 | 26.82 | $26.86 | 27633 |
| 2025-01-07 | 26.81 | $26.85 | 7914 |
| 2025-01-06 | 26.81 | $27.58 | 11600 |
| 2025-01-03 | 26.73 | $27.12 | 2600 |
| 2025-01-02 | 26.68 | $26.51 | 7100 |
| 2024-12-31 | 26.70 | $26.23 | 16730 |
| 2024-12-30 | 26.75 | $26.55 | 18300 |
| 2024-12-27 | 26.77 | $26.75 | 19300 |
| 2024-12-26 | 26.78 | $27.21 | 543 |
| 2024-12-24 | 26.73 | $27.26 | 17703 |
| 2024-12-23 | 26.68 | $26.91 | 4229 |
| 2024-12-20 | 26.65 | $26.55 | 3030 |
| 2024-12-19 | 26.66 | $26.28 | 29638 |
| 2024-12-18 | 26.70 | $26.15 | 30000 |
| 2024-12-17 | 26.76 | $27.38 | 41816 |
| 2024-12-16 | 26.69 | $27.63 | 13300 |
| 2024-12-13 | 26.60 | $27.22 | 9700 |
| 2024-12-12 | 26.53 | $27.16 | 14806 |
| 2024-12-11 | 26.46 | $27.39 | 16633 |
| 2024-12-10 | 26.37 | $26.83 | 10504 |
| 2024-12-09 | 26.32 | $27.13 | 16318 |
| 2024-12-06 | 26.23 | $27.76 | 18817 |
| 2024-12-05 | 26.07 | $27.51 | 6341 |
| 2024-12-04 | 25.92 | $27.38 | 7441 |
| 2024-12-03 | 25.77 | $26.86 | 2400 |
| 2024-12-02 | 25.65 | $26.51 | 31800 |
| 2024-11-29 | 25.56 | $26.27 | 5331 |
| 2024-11-27 | 25.49 | $25.96 | 6255 |
| 2024-11-26 | 25.44 | $26.28 | 5900 |
| 2024-11-25 | 25.35 | $25.94 | 7622 |
| 2024-11-22 | 25.28 | $26.10 | 9131 |
| 2024-11-21 | 25.20 | $26.16 | 8432 |
| 2024-11-20 | 25.10 | $26.03 | 1900 |
| 2024-11-19 | 25.00 | $26.04 | 5204 |
| 2024-11-18 | 24.89 | $25.45 | 8800 |
| 2024-11-15 | 24.83 | $25.26 | 13500 |
| 2024-11-14 | 24.78 | $25.78 | 42603 |
| 2024-11-13 | 24.68 | $25.94 | 6804 |
| 2024-11-12 | 24.55 | $25.88 | 10900 |
| 2024-11-11 | 24.41 | $25.74 | 11700 |
| 2024-11-08 | 24.27 | $25.82 | 26704 |
| 2024-11-07 | 24.10 | $25.69 | 129341 |
| 2024-11-06 | 23.94 | $24.86 | 27804 |
| 2024-11-05 | 23.84 | $24.24 | 24302 |
| 2024-11-04 | 23.80 | $23.67 | 27000 |
| 2024-11-01 | 23.81 | $23.79 | 2400 |
| 2024-10-31 | 23.81 | $23.65 | 600 |
| 2024-10-30 | 23.83 | $24.34 | 2200 |
| 2024-10-29 | 23.78 | $24.37 | 100 |
| 2024-10-28 | 23.71 | $24.12 | 5543 |
| 2024-10-25 | 23.67 | $24.16 | 316 |
| 2024-10-24 | 23.62 | $23.94 | 800 |
| 2024-10-23 | 23.58 | $23.89 | 2200 |
| 2024-10-22 | 23.55 | $24.27 | 9613 |
| 2024-10-21 | 23.48 | $24.20 | 443 |
| 2024-10-18 | 23.40 | $24.05 | 900 |
| 2024-10-17 | 23.33 | $23.89 | 1400 |
| 2024-10-16 | 23.27 | $23.74 | 6300 |
| 2024-10-15 | 23.22 | $23.64 | 2004 |
| 2024-10-14 | 23.18 | $24.03 | 800 |
| 2024-10-11 | 23.09 | $23.87 | 100 |
| 2024-10-10 | 23.01 | $23.77 | 100 |
| 2024-10-09 | 22.93 | $23.76 | 300 |
| 2024-10-08 | 22.84 | $23.64 | 135 |
| 2024-10-07 | 22.76 | $23.24 | 16000 |
| 2024-10-04 | 22.71 | $23.48 | 100 |
| 2024-10-03 | 22.62 | $23.10 | 720 |
| 2024-10-02 | 22.57 | $23.00 | 1145 |
| 2024-10-01 | 22.53 | $22.94 | 300 |
| 2024-09-30 | 22.49 | $23.25 | 1629 |
| 2024-09-27 | 22.40 | $23.14 | 6100 |
| 2024-09-26 | 22.33 | $23.38 | 7700 |
| 2024-09-25 | 22.22 | $23.34 | 16600 |
| 2024-09-24 | 22.10 | $23.22 | 900 |
| 2024-09-23 | 21.98 | $23.02 | 12106 |
| 2024-09-20 | 21.87 | $22.93 | 7900 |
| 2024-09-19 | 21.76 | $22.82 | 4228 |
| 2024-09-18 | 21.65 | $22.20 | 46300 |
| 2024-09-17 | 21.59 | $22.28 | 100 |
| 2024-09-16 | 21.52 | $22.19 | 2300 |
| 2024-09-13 | 21.45 | $22.27 | 9800 |
| 2024-09-12 | 21.36 | $22.10 | 1331 |
| 2024-09-11 | 21.28 | $21.77 | 100 |
| 2024-09-10 | 21.23 | $21.03 | 6700 |
| 2024-09-09 | 21.25 | $20.75 | 1700 |
| 2024-09-06 | 21.30 | $20.46 | 9148 |
| 2024-09-05 | 21.39 | $21.04 | 140 |
| 2024-09-04 | 21.43 | $20.98 | 500 |
| 2024-09-03 | 21.48 | $21.02 | 100 |
| 2024-08-30 | 21.53 | $21.87 | 3100 |
| 2024-08-29 | 21.49 | $21.58 | 1819 |
| 2024-08-28 | 21.48 | $21.63 | 235 |
| 2024-08-27 | 21.46 | $21.85 | 100 |
| 2024-08-26 | 21.42 | $21.78 | 900 |
| 2024-08-23 | 21.39 | $22.04 | 1300 |
| 2024-08-22 | 21.32 | $21.72 | 2800 |
| 2024-08-21 | 21.27 | $22.10 | 1600 |
| 2024-08-20 | 21.19 | $21.93 | 225 |
| 2024-08-19 | 21.11 | $21.98 | 2523 |
| 2024-08-16 | 21.02 | $21.77 | 1600 |
| 2024-08-15 | 20.94 | $21.76 | 2945 |
| 2024-08-14 | 20.85 | $21.25 | 16600 |
| 2024-08-13 | 20.81 | $21.06 | 1605 |
| 2024-08-12 | 20.78 | $20.51 | 100 |
| 2024-08-09 | 20.81 | $20.43 | 818 |
| 2024-08-08 | 20.85 | $20.27 | 500 |
| 2024-08-07 | 20.91 | $19.59 | 300 |
| 2024-08-06 | 21.05 | $19.81 | 9830 |
| 2024-08-05 | 21.18 | $19.45 | 3615 |
| 2024-08-02 | 21.37 | $20.14 | 3700 |
| 2024-08-01 | 21.49 | $20.74 | 4300 |
| 2024-07-31 | 21.57 | $21.24 | 2937 |
| 2024-07-30 | 21.61 | $20.56 | 6506 |
| 2024-07-29 | 21.72 | $20.96 | 3000 |
| 2024-07-26 | 21.80 | $20.93 | 4903 |
| 2024-07-25 | 21.89 | $20.73 | 100 |
| 2024-07-24 | 22.01 | $20.99 | 300 |
| 2024-07-23 | 22.12 | $21.92 | 700 |
| 2024-07-22 | 22.14 | $21.83 | 36819 |
| 2024-07-19 | 22.17 | $21.49 | 1131 |
| 2024-07-18 | 22.25 | $21.57 | 5300 |
| 2024-07-17 | 22.32 | $21.69 | 1218 |
| 2024-07-16 | 22.38 | $22.57 | 8949 |
| 2024-07-15 | 22.36 | $22.66 | 649 |
| 2024-07-12 | 22.33 | $22.67 | 1845 |
| 2024-07-11 | 22.30 | $22.61 | 3000 |
| 2024-07-10 | 22.26 | $23.15 | 2300 |
| 2024-07-09 | 22.17 | $22.90 | 1636 |
| 2024-07-08 | 22.09 | $22.89 | 1700 |
| 2024-07-05 | 22.01 | $22.86 | 200 |
| 2024-07-03 | 21.92 | $22.65 | 201 |
| 2024-07-02 | 21.84 | $22.39 | 200 |
| 2024-07-01 | 21.78 | $22.25 | 300 |
| 2024-06-28 | 21.74 | $22.09 | 700 |
| 2024-06-27 | 21.70 | $22.22 | 307 |
| 2024-06-26 | 21.64 | $22.19 | 905 |
| 2024-06-25 | 21.59 | $22.09 | 18642 |
| 2024-06-24 | 21.53 | $21.75 | 5100 |
| 2024-06-21 | 21.51 | $22.07 | 1100 |
| 2024-06-20 | 21.45 | $22.29 | 80400 |
| 2024-06-18 | 21.36 | $22.40 | 11800 |
| 2024-06-17 | 21.25 | $22.28 | 1200 |
| 2024-06-14 | 21.14 | $22.07 | 1948 |
| 2024-06-13 | 21.05 | $21.99 | 5331 |
| 2024-06-12 | 20.95 | $21.85 | 1100 |
| 2024-06-11 | 20.85 | $21.43 | 3400 |
| 2024-06-10 | 20.79 | $21.36 | 200 |
| 2024-06-07 | 20.73 | $21.20 | 114 |
| 2024-06-06 | 20.68 | $21.24 | 900 |
| 2024-06-05 | 20.62 | $21.30 | 612 |
| 2024-06-04 | 20.55 | $20.73 | 926 |
| 2024-06-03 | 20.53 | $20.71 | 310 |
| 2024-05-31 | 20.52 | $20.56 | 500 |
| 2024-05-30 | 20.51 | $20.81 | 306 |
| 2024-05-29 | 20.48 | $21.14 | 100 |
| 2024-05-28 | 20.41 | $21.21 | 2727 |
| 2024-05-24 | 20.33 | $21.02 | 100 |
| 2024-05-23 | 20.25 | $20.74 | 4222 |
| 2024-05-22 | 20.20 | $20.68 | 2649 |
| 2024-05-21 | 20.15 | $20.78 | 511 |
| 2024-05-20 | 20.08 | $20.72 | 1533 |
| 2024-05-17 | 20.02 | $20.57 | 2300 |
| 2024-05-16 | 19.96 | $20.65 | 9600 |
| 2024-05-15 | 19.89 | $20.76 | 2627 |
| 2024-05-14 | 19.79 | $20.36 | 1400 |
| 2024-05-13 | 19.73 | $20.22 | 1400 |
| 2024-05-10 | 19.68 | $20.28 | 1513 |
| 2024-05-09 | 19.62 | $20.22 | — |
| 2024-05-08 | 19.56 | $20.06 | 300 |
| 2024-05-07 | 19.50 | $20.01 | 1900 |
| 2024-05-06 | 19.45 | $20.05 | 200 |
| 2024-05-03 | 19.39 | $19.69 | 3100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
43.95
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.24
Average
30.25
Maximum
44.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.95 | $42.33 | 28700 |
| 2026-07-23 | 44.14 | $43.57 | 46103 |
| 2026-07-22 | 44.21 | $44.15 | 31000 |
| 2026-07-21 | 44.23 | $44.82 | 142231 |
| 2026-07-20 | 44.20 | $43.04 | 40734 |
| 2026-07-17 | 44.35 | $42.87 | 432800 |
| 2026-07-16 | 44.52 | $43.36 | 174437 |
| 2026-07-15 | 44.67 | $44.63 | 146721 |
| 2026-07-14 | 44.70 | $44.16 | 54800 |
| 2026-07-13 | 44.77 | $44.25 | 53300 |
| 2026-07-10 | 44.82 | $45.37 | 50000 |
| 2026-07-09 | 44.75 | $44.98 | 52100 |
| 2026-07-08 | 44.71 | $44.54 | 103830 |
| 2026-07-07 | 44.71 | $44.20 | 202738 |
| 2026-07-06 | 44.74 | $44.95 | 74423 |
| 2026-07-02 | 44.69 | $43.57 | 338700 |
| 2026-07-01 | 44.79 | $45.03 | 67506 |
| 2026-06-30 | 44.76 | $45.64 | 81232 |
| 2026-06-29 | 44.68 | $44.90 | 165200 |
| 2026-06-26 | 44.67 | $44.02 | 99200 |
| 2026-06-25 | 44.74 | $44.20 | 94619 |
| 2026-06-24 | 44.81 | $44.12 | 87701 |
| 2026-06-23 | 44.88 | $44.72 | 93100 |
| 2026-06-22 | 44.88 | $46.14 | 91649 |
| 2026-06-18 | 44.74 | $46.75 | 70900 |
| 2026-06-17 | 44.53 | $45.42 | 119200 |
| 2026-06-16 | 44.42 | $45.63 | 57742 |
| 2026-06-15 | 44.27 | $46.02 | 202030 |
| 2026-06-12 | 44.07 | $43.38 | 74407 |
| 2026-06-11 | 44.12 | $43.03 | 44300 |
| 2026-06-10 | 44.21 | $41.84 | 204692 |
| 2026-06-09 | 44.41 | $43.22 | 84200 |
| 2026-06-08 | 44.47 | $43.54 | 41245 |
| 2026-06-05 | 44.50 | $43.27 | 207800 |
| 2026-06-04 | 44.54 | $45.57 | 31138 |
| 2026-06-03 | 44.35 | $45.92 | 79049 |
| 2026-06-02 | 44.10 | $46.50 | 79018 |
| 2026-06-01 | 43.77 | $46.71 | 70100 |
| 2026-05-29 | 43.39 | $45.69 | 111143 |
| 2026-05-28 | 43.07 | $45.00 | 61747 |
| 2026-05-27 | 42.79 | $44.62 | 116749 |
| 2026-05-26 | 42.52 | $44.16 | 87809 |
| 2026-05-22 | 42.27 | $43.57 | 91500 |
| 2026-05-21 | 42.07 | $43.51 | 54215 |
| 2026-05-20 | 41.84 | $42.81 | 38315 |
| 2026-05-19 | 41.67 | $41.64 | 39900 |
| 2026-05-18 | 41.59 | $41.89 | 62800 |
| 2026-05-15 | 41.48 | $42.70 | 43921 |
| 2026-05-14 | 41.27 | $43.41 | 67017 |
| 2026-05-13 | 40.96 | $42.72 | 76934 |
| 2026-05-12 | 40.71 | $42.21 | 60153 |
| 2026-05-11 | 40.48 | $42.61 | 42522 |
| 2026-05-08 | 40.19 | $41.81 | 48400 |
| 2026-05-07 | 39.94 | $41.63 | 35800 |
| 2026-05-06 | 39.69 | $42.21 | 40652 |
| 2026-05-05 | 39.34 | $40.69 | 57129 |
| 2026-05-04 | 39.11 | $40.45 | 64500 |
| 2026-05-01 | 38.87 | $40.09 | 70319 |
| 2026-04-30 | 38.63 | $39.39 | 50908 |
| 2026-04-29 | 38.44 | $39.27 | 119799 |
| 2026-04-28 | 38.22 | $39.17 | 116143 |
| 2026-04-27 | 37.98 | $39.82 | 79700 |
| 2026-04-24 | 37.63 | $39.71 | 72911 |
| 2026-04-23 | 37.26 | $38.95 | 56800 |
| 2026-04-22 | 36.94 | $39.18 | 215300 |
| 2026-04-21 | 36.57 | $38.75 | 55249 |
| 2026-04-20 | 36.21 | $38.89 | 51645 |
| 2026-04-17 | 35.82 | $38.97 | 89100 |
| 2026-04-16 | 35.40 | $38.38 | 48700 |
| 2026-04-15 | 35.01 | $38.43 | 292826 |
| 2026-04-14 | 34.60 | $37.88 | 186300 |
| 2026-04-13 | 34.22 | $36.89 | 83600 |
| 2026-04-10 | 33.92 | $36.11 | 170400 |
| 2026-04-09 | 33.69 | $35.62 | 73827 |
| 2026-04-08 | 33.50 | $35.31 | 118436 |
| 2026-04-07 | 33.33 | $33.94 | 153533 |
| 2026-04-06 | 33.29 | $33.82 | 66132 |
| 2026-04-02 | 33.27 | $33.70 | 178900 |
| 2026-04-01 | 33.26 | $33.61 | 77000 |
| 2026-03-31 | 33.26 | $33.04 | 139201 |
| 2026-03-30 | 33.31 | $31.09 | 75721 |
| 2026-03-27 | 33.57 | $31.68 | 70008 |
| 2026-03-26 | 33.78 | $32.39 | 71851 |
| 2026-03-25 | 33.94 | $33.67 | 100833 |
| 2026-03-24 | 33.98 | $33.43 | 97910 |
| 2026-03-23 | 34.05 | $33.57 | 34205 |
| 2026-03-20 | 34.11 | $33.14 | 80113 |
| 2026-03-19 | 34.22 | $34.73 | 114515 |
| 2026-03-18 | 34.18 | $34.09 | 23834 |
| 2026-03-17 | 34.20 | $34.43 | 36545 |
| 2026-03-16 | 34.19 | $34.45 | 120500 |
| 2026-03-13 | 34.18 | $33.59 | 62302 |
| 2026-03-12 | 34.25 | $33.84 | 107636 |
| 2026-03-11 | 34.31 | $34.57 | 64725 |
| 2026-03-10 | 34.29 | $34.24 | 27436 |
| 2026-03-09 | 34.32 | $34.28 | 175617 |
| 2026-03-06 | 34.34 | $33.54 | 139800 |
| 2026-03-05 | 34.44 | $34.27 | 41200 |
| 2026-03-04 | 34.46 | $34.19 | 38737 |
| 2026-03-03 | 34.50 | $33.41 | 96800 |
| 2026-03-02 | 34.62 | $34.07 | 332500 |
| 2026-02-27 | 34.70 | $34.21 | 74800 |
| 2026-02-26 | 34.77 | $34.89 | 69300 |
| 2026-02-25 | 34.78 | $35.31 | 36582 |
| 2026-02-24 | 34.77 | $34.68 | 110700 |
| 2026-02-23 | 34.82 | $34.25 | 111631 |
| 2026-02-20 | 34.92 | $34.82 | 86900 |
| 2026-02-19 | 34.98 | $34.76 | 64927 |
| 2026-02-18 | 35.05 | $34.78 | 52613 |
| 2026-02-17 | 35.12 | $34.25 | 42636 |
| 2026-02-13 | 35.25 | $34.32 | 79300 |
| 2026-02-12 | 35.40 | $34.23 | 67100 |
| 2026-02-11 | 35.56 | $35.05 | 101506 |
| 2026-02-10 | 35.65 | $35.28 | 75424 |
| 2026-02-09 | 35.73 | $35.44 | 104700 |
| 2026-02-06 | 35.80 | $34.70 | 90535 |
| 2026-02-05 | 35.96 | $33.68 | 108116 |
| 2026-02-04 | 36.22 | $34.35 | 66734 |
| 2026-02-03 | 36.44 | $35.40 | 77432 |
| 2026-02-02 | 36.56 | $36.10 | 174440 |
| 2026-01-30 | 36.62 | $35.85 | 130900 |
| 2026-01-29 | 36.70 | $36.72 | 97023 |
| 2026-01-28 | 36.70 | $37.27 | 70610 |
| 2026-01-27 | 36.64 | $37.02 | 56000 |
| 2026-01-26 | 36.61 | $36.40 | 76347 |
| 2026-01-23 | 36.64 | $36.48 | 51321 |
| 2026-01-22 | 36.66 | $36.25 | 52400 |
| 2026-01-21 | 36.71 | $36.02 | 43800 |
| 2026-01-20 | 36.78 | $35.76 | 84600 |
| 2026-01-16 | 36.87 | $36.90 | 54300 |
| 2026-01-15 | 36.85 | $37.07 | 74300 |
| 2026-01-14 | 36.81 | $36.56 | 142200 |
| 2026-01-13 | 36.82 | $37.32 | 72518 |
| 2026-01-12 | 36.75 | $37.34 | 52638 |
| 2026-01-09 | 36.67 | $37.01 | 56400 |
| 2026-01-08 | 36.64 | $36.56 | 52523 |
| 2026-01-07 | 36.65 | $36.99 | 105900 |
| 2026-01-06 | 36.62 | $37.27 | 92830 |
| 2026-01-05 | 36.56 | $36.95 | 153233 |
| 2026-01-02 | 36.54 | $36.31 | 180000 |
| 2025-12-31 | 36.57 | $36.11 | 166818 |
| 2025-12-30 | 36.63 | $36.44 | 517033 |
| 2025-12-29 | 36.67 | $36.67 | 71000 |
| 2025-12-26 | 36.67 | $36.92 | 61039 |
| 2025-12-24 | 36.66 | $37.00 | 80109 |
| 2025-12-23 | 36.63 | $36.91 | 146200 |
| 2025-12-22 | 36.61 | $36.71 | 60028 |
| 2025-12-19 | 36.59 | $36.39 | 81000 |
| 2025-12-18 | 36.60 | $35.75 | 67201 |
| 2025-12-17 | 36.66 | $35.33 | 152214 |
| 2025-12-16 | 36.77 | $36.34 | 86608 |
| 2025-12-15 | 36.78 | $36.09 | 86900 |
| 2025-12-12 | 36.80 | $36.52 | 49100 |
| 2025-12-11 | 36.79 | $37.60 | 48601 |
| 2025-12-10 | 36.67 | $37.60 | 106000 |
| 2025-12-09 | 36.54 | $37.38 | 38200 |
| 2025-12-08 | 36.44 | $37.27 | 45200 |
| 2025-12-05 | 36.35 | $37.23 | 38582 |
| 2025-12-04 | 36.27 | $37.12 | 33534 |
| 2025-12-03 | 36.19 | $36.79 | 66000 |
| 2025-12-02 | 36.15 | $36.89 | 113511 |
| 2025-12-01 | 36.11 | $36.76 | 49000 |
| 2025-11-28 | 36.10 | $36.86 | 41510 |
| 2025-11-26 | 36.07 | $36.57 | 34200 |
| 2025-11-25 | 36.09 | $36.06 | 41210 |
| 2025-11-24 | 36.17 | $35.83 | 114000 |
| 2025-11-21 | 36.28 | $34.52 | 166811 |
| 2025-11-20 | 36.53 | $34.56 | 162000 |
| 2025-11-19 | 36.79 | $35.57 | 52200 |
| 2025-11-18 | 36.96 | $35.24 | 70161 |
| 2025-11-17 | 37.16 | $35.64 | 54532 |
| 2025-11-14 | 37.34 | $35.85 | 61400 |
| 2025-11-13 | 37.50 | $35.76 | 95020 |
| 2025-11-12 | 37.68 | $36.98 | 36434 |
| 2025-11-11 | 37.74 | $37.29 | 60400 |
| 2025-11-10 | 37.77 | $37.84 | 71544 |
| 2025-11-07 | 37.75 | $37.09 | 172703 |
| 2025-11-06 | 37.80 | $36.90 | 138306 |
| 2025-11-05 | 37.87 | $37.88 | 38400 |
| 2025-11-04 | 37.85 | $37.62 | 63745 |
| 2025-11-03 | 37.85 | $38.66 | 102900 |
| 2025-10-31 | 37.75 | $38.52 | 72700 |
| 2025-10-30 | 37.67 | $38.00 | 80600 |
| 2025-10-29 | 37.63 | $39.21 | 108100 |
| 2025-10-28 | 37.46 | $38.65 | 79835 |
| 2025-10-27 | 37.35 | $38.34 | 208600 |
| 2025-10-24 | 37.26 | $37.58 | 106468 |
| 2025-10-23 | 37.24 | $36.96 | 48700 |
| 2025-10-22 | 37.28 | $36.44 | 89129 |
| 2025-10-21 | 37.37 | $36.91 | 36500 |
| 2025-10-20 | 37.42 | $37.12 | 73500 |
| 2025-10-17 | 37.45 | $36.98 | 169300 |
| 2025-10-16 | 37.50 | $37.24 | 186200 |
| 2025-10-15 | 37.52 | $37.34 | 94300 |
| 2025-10-14 | 37.53 | $37.06 | 90826 |
| 2025-10-13 | 37.56 | $37.81 | 62330 |
| 2025-10-10 | 37.52 | $36.77 | 87700 |
| 2025-10-09 | 37.57 | $38.19 | 125621 |
| 2025-10-08 | 37.48 | $38.07 | 82600 |
| 2025-10-07 | 37.39 | $37.48 | 170400 |
| 2025-10-06 | 37.34 | $37.81 | 176249 |
| 2025-10-03 | 37.25 | $37.76 | 195200 |
| 2025-10-02 | 37.15 | $38.06 | 236504 |
| 2025-10-01 | 37.00 | $37.79 | 372729 |
| 2025-09-30 | 36.86 | $37.50 | 513434 |
| 2025-09-29 | 36.73 | $37.38 | 100824 |
| 2025-09-26 | 36.59 | $36.92 | 71400 |
| 2025-09-25 | 36.48 | $36.73 | 104500 |
| 2025-09-24 | 36.38 | $37.18 | 85700 |
| 2025-09-23 | 36.22 | $37.19 | 97915 |
| 2025-09-22 | 36.04 | $37.78 | 154900 |
| 2025-09-19 | 35.78 | $37.35 | 766800 |
| 2025-09-18 | 35.54 | $36.95 | 154500 |
| 2025-09-17 | 35.32 | $36.57 | 135200 |
| 2025-09-16 | 35.11 | $36.69 | 98000 |
| 2025-09-15 | 34.89 | $36.71 | 106900 |
| 2025-09-12 | 34.64 | $36.25 | 44500 |
| 2025-09-11 | 34.43 | $36.03 | 85800 |
| 2025-09-10 | 34.23 | $36.16 | 100620 |
| 2025-09-09 | 34.00 | $35.58 | 192348 |
| 2025-09-08 | 33.82 | $34.90 | 62047 |
| 2025-09-05 | 33.71 | $34.33 | 112700 |
| 2025-09-04 | 33.64 | $34.26 | 92618 |
| 2025-09-03 | 33.56 | $33.74 | 346700 |
| 2025-09-02 | 33.54 | $33.44 | 43400 |
| 2025-08-29 | 33.54 | $33.74 | 92600 |
| 2025-08-28 | 33.50 | $34.30 | 202113 |
| 2025-08-27 | 33.40 | $33.87 | 47729 |
| 2025-08-26 | 33.34 | $33.80 | 144900 |
| 2025-08-25 | 33.27 | $33.38 | 70700 |
| 2025-08-22 | 33.24 | $33.32 | 63100 |
| 2025-08-21 | 33.21 | $32.55 | 82532 |
| 2025-08-20 | 33.26 | $32.66 | 106537 |
| 2025-08-19 | 33.28 | $32.91 | 64500 |
| 2025-08-18 | 33.28 | $33.76 | 48432 |
| 2025-08-15 | 33.18 | $33.75 | 151341 |
| 2025-08-14 | 33.07 | $33.77 | 99700 |
| 2025-08-13 | 32.95 | $33.93 | 112450 |
| 2025-08-12 | 32.80 | $34.29 | 110838 |
| 2025-08-11 | 32.61 | $33.61 | 65000 |
| 2025-08-08 | 32.46 | $33.56 | 87800 |
| 2025-08-07 | 32.31 | $33.24 | 74100 |
| 2025-08-06 | 32.17 | $32.79 | 70233 |
| 2025-08-05 | 32.06 | $32.40 | 62700 |
| 2025-08-04 | 31.99 | $32.80 | 43640 |
| 2025-08-01 | 31.86 | $32.00 | 102810 |
| 2025-07-31 | 31.80 | $33.17 | 80000 |
| 2025-07-30 | 31.62 | $32.50 | 49816 |
| 2025-07-29 | 31.49 | $32.16 | 65849 |
| 2025-07-28 | 31.39 | $32.38 | 42904 |
| 2025-07-25 | 31.26 | $32.04 | 30700 |
| 2025-07-24 | 31.15 | $31.83 | 49231 |
| 2025-07-23 | 31.05 | $31.73 | 26430 |
| 2025-07-22 | 30.96 | $31.16 | 61300 |
| 2025-07-21 | 30.90 | $31.61 | 85900 |
| 2025-07-18 | 30.80 | $31.73 | 139715 |
| 2025-07-17 | 30.67 | $31.39 | 39900 |
| 2025-07-16 | 30.56 | $31.06 | 39300 |
| 2025-07-15 | 30.48 | $31.17 | 116100 |
| 2025-07-14 | 30.37 | $30.87 | 17946 |
| 2025-07-11 | 30.29 | $30.57 | 19610 |
| 2025-07-10 | 30.22 | $30.57 | 11800 |
| 2025-07-09 | 30.15 | $30.70 | 113514 |
| 2025-07-08 | 30.06 | $30.41 | 31416 |
| 2025-07-07 | 30.00 | $30.44 | 57100 |
| 2025-07-03 | 29.92 | $30.68 | 23400 |
| 2025-07-02 | 29.80 | $30.25 | 30300 |
| 2025-07-01 | 29.72 | $30.05 | 56443 |
| 2025-06-30 | 29.65 | $30.85 | 44030 |
| 2025-06-27 | 29.49 | $30.62 | 34100 |
| 2025-06-26 | 29.34 | $30.46 | 16624 |
| 2025-06-25 | 29.19 | $29.92 | 17100 |
| 2025-06-24 | 29.08 | $29.89 | 579436 |
| 2025-06-23 | 28.97 | $29.26 | 38406 |
| 2025-06-20 | 28.90 | $28.96 | 22100 |
| 2025-06-18 | 28.85 | $29.27 | 19327 |
| 2025-06-17 | 28.77 | $29.18 | 11844 |
| 2025-06-16 | 28.68 | $29.36 | 18400 |
| 2025-06-13 | 28.57 | $29.00 | 34400 |
| 2025-06-12 | 28.48 | $29.14 | 63900 |
| 2025-06-11 | 28.38 | $29.39 | 35128 |
| 2025-06-10 | 28.24 | $28.97 | 15006 |
| 2025-06-09 | 28.13 | $29.03 | 8146 |
| 2025-06-06 | 27.99 | $29.02 | 19149 |
| 2025-06-05 | 27.84 | $28.67 | 199322 |
| 2025-06-04 | 27.70 | $28.69 | 4900 |
| 2025-06-03 | 27.55 | $28.45 | 15745 |
| 2025-06-02 | 27.39 | $28.12 | 10900 |
| 2025-05-30 | 27.26 | $27.78 | 2300 |
| 2025-05-29 | 27.14 | $27.96 | 14700 |
| 2025-05-28 | 26.98 | $27.84 | 5900 |
| 2025-05-27 | 26.81 | $27.87 | 32724 |
| 2025-05-23 | 26.63 | $27.12 | 6300 |
| 2025-05-22 | 26.49 | $27.24 | 5400 |
| 2025-05-21 | 26.33 | $27.10 | 4142 |
| 2025-05-20 | 26.16 | $27.45 | 25500 |
| 2025-05-19 | 25.93 | $27.52 | 4500 |
| 2025-05-16 | 25.66 | $27.46 | 6915 |
| 2025-05-15 | 25.37 | $27.35 | 3000 |
| 2025-05-14 | 25.06 | $27.56 | 7853 |
| 2025-05-13 | 24.71 | $27.29 | 11300 |
| 2025-05-12 | 24.36 | $26.48 | 11500 |
| 2025-05-09 | 24.08 | $25.19 | 5107 |
| 2025-05-08 | 23.90 | $25.33 | 13324 |
| 2025-05-07 | 23.70 | $24.90 | 1800 |
| 2025-05-06 | 23.51 | $24.71 | 1614 |
| 2025-05-05 | 23.33 | $24.74 | 1902 |
| 2025-05-02 | 23.13 | $24.91 | 34000 |
| 2025-05-01 | 22.89 | $24.30 | 29434 |
| 2025-04-30 | 22.71 | $23.73 | 34907 |
| 2025-04-29 | 22.58 | $23.83 | 2013 |
| 2025-04-28 | 22.44 | $23.69 | 2900 |
| 2025-04-25 | 22.31 | $23.72 | 7320 |
| 2025-04-24 | 22.17 | $23.26 | 4800 |
| 2025-04-23 | 22.08 | $22.48 | 7400 |
| 2025-04-22 | 22.08 | $21.73 | 2738 |
| 2025-04-21 | 22.17 | $21.16 | 500 |
| 2025-04-17 | 22.33 | $21.86 | 1500 |
| 2025-04-16 | 22.43 | $21.90 | 4200 |
| 2025-04-15 | 22.53 | $22.65 | 1810 |
| 2025-04-14 | 22.57 | $22.51 | 4900 |
| 2025-04-11 | 22.63 | $22.55 | 8520 |
| 2025-04-10 | 22.69 | $22.21 | 4000 |
| 2025-04-09 | 22.79 | $23.44 | 36100 |
| 2025-04-08 | 22.77 | $20.53 | 5400 |
| 2025-04-07 | 23.05 | $20.75 | 13900 |
| 2025-04-04 | 23.31 | $20.52 | 54600 |
| 2025-04-03 | 23.61 | $21.87 | 31624 |
| 2025-04-02 | 23.79 | $23.62 | 38200 |
| 2025-04-01 | 23.81 | $23.27 | 6409 |
| 2025-03-31 | 23.87 | $22.90 | 4800 |
| 2025-03-28 | 23.97 | $23.10 | 2428 |
| 2025-03-27 | 24.07 | $23.63 | 2500 |
| 2025-03-26 | 24.12 | $24.21 | 1300 |
| 2025-03-25 | 24.13 | $25.12 | 2900 |
| 2025-03-24 | 24.06 | $25.04 | 1929 |
| 2025-03-21 | 24.00 | $24.21 | 400 |
| 2025-03-20 | 24.04 | $24.08 | 3000 |
| 2025-03-19 | 24.10 | $24.00 | 15200 |
| 2025-03-18 | 24.20 | $23.44 | 4346 |
| 2025-03-17 | 24.38 | $24.16 | 7614 |
| 2025-03-14 | 24.51 | $23.99 | 2830 |
| 2025-03-13 | 24.68 | $23.21 | 3712 |
| 2025-03-12 | 24.95 | $23.72 | 5623 |
| 2025-03-11 | 25.19 | $23.12 | 4642 |
| 2025-03-10 | 25.51 | $22.67 | 6500 |
| 2025-03-07 | 25.90 | $23.84 | 10431 |
| 2025-03-06 | 26.20 | $23.75 | 10204 |
| 2025-03-05 | 26.52 | $25.07 | 21128 |
| 2025-03-04 | 26.73 | $24.64 | 13800 |
| 2025-03-03 | 27.00 | $24.78 | 7502 |
| 2025-02-28 | 27.26 | $25.73 | 5700 |
| 2025-02-27 | 27.45 | $25.30 | 11400 |
| 2025-02-26 | 27.68 | $26.29 | 4807 |
| 2025-02-25 | 27.83 | $26.00 | 22200 |
| 2025-02-24 | 28.00 | $26.66 | 45900 |
| 2025-02-21 | 28.12 | $27.31 | 24722 |
| 2025-02-20 | 28.19 | $28.29 | 31011 |
| 2025-02-19 | 28.16 | $28.75 | 48123 |
| 2025-02-18 | 28.09 | $28.86 | 50700 |
| 2025-02-14 | 27.99 | $29.05 | 9400 |
| 2025-02-13 | 27.87 | $28.65 | 16800 |
| 2025-02-12 | 27.79 | $27.84 | 7000 |
| 2025-02-11 | 27.77 | $27.96 | 7221 |
| 2025-02-10 | 27.73 | $28.26 | 10300 |
| 2025-02-07 | 27.66 | $27.91 | 26001 |
| 2025-02-06 | 27.62 | $28.10 | 40914 |
| 2025-02-05 | 27.55 | $27.86 | 8600 |
| 2025-02-04 | 27.50 | $27.69 | 10600 |
| 2025-02-03 | 27.47 | $27.25 | 11703 |
| 2025-01-31 | 27.48 | $27.51 | 22920 |
| 2025-01-30 | 27.45 | $27.58 | 18210 |
| 2025-01-29 | 27.41 | $27.36 | 6000 |
| 2025-01-28 | 27.39 | $27.32 | 18435 |
| 2025-01-27 | 27.38 | $26.46 | 75000 |
| 2025-01-24 | 27.45 | $28.58 | 30700 |
| 2025-01-23 | 27.31 | $28.63 | 43616 |
| 2025-01-22 | 27.15 | $28.56 | 24100 |
| 2025-01-21 | 27.00 | $27.80 | 14215 |
| 2025-01-17 | 26.90 | $27.53 | 11400 |
| 2025-01-16 | 26.83 | $27.06 | 6500 |
| 2025-01-15 | 26.81 | $27.37 | 20600 |
| 2025-01-14 | 26.76 | $26.46 | 16140 |
| 2025-01-13 | 26.80 | $26.37 | 7400 |
| 2025-01-10 | 26.85 | $26.63 | 7800 |
| 2025-01-08 | 26.88 | $26.86 | 27633 |
| 2025-01-07 | 26.88 | $26.85 | 7914 |
| 2025-01-06 | 26.90 | $27.58 | 11600 |
| 2025-01-03 | 26.84 | $27.12 | 2600 |
| 2025-01-02 | 26.83 | $26.51 | 7100 |
| 2024-12-31 | 26.87 | $26.23 | 16730 |
| 2024-12-30 | 26.95 | $26.55 | 18300 |
| 2024-12-27 | 26.99 | $26.75 | 19300 |
| 2024-12-26 | 27.01 | $27.21 | 543 |
| 2024-12-24 | 26.99 | $27.26 | 17703 |
| 2024-12-23 | 26.95 | $26.91 | 4229 |
| 2024-12-20 | 26.94 | $26.55 | 3030 |
| 2024-12-19 | 26.96 | $26.28 | 29638 |
| 2024-12-18 | 27.01 | $26.15 | 30000 |
| 2024-12-17 | 27.07 | $27.38 | 41816 |
| 2024-12-16 | 27.00 | $27.63 | 13300 |
| 2024-12-13 | 26.90 | $27.22 | 9700 |
| 2024-12-12 | 26.83 | $27.16 | 14806 |
| 2024-12-11 | 26.76 | $27.39 | 16633 |
| 2024-12-10 | 26.66 | $26.83 | 10504 |
| 2024-12-09 | 26.61 | $27.13 | 16318 |
| 2024-12-06 | 26.53 | $27.76 | 18817 |
| 2024-12-05 | 26.37 | $27.51 | 6341 |
| 2024-12-04 | 26.23 | $27.38 | 7441 |
| 2024-12-03 | 26.08 | $26.86 | 2400 |
| 2024-12-02 | 25.97 | $26.51 | 31800 |
| 2024-11-29 | 25.88 | $26.27 | 5331 |
| 2024-11-27 | 25.79 | $25.96 | 6255 |
| 2024-11-26 | 25.74 | $26.28 | 5900 |
| 2024-11-25 | 25.64 | $25.94 | 7622 |
| 2024-11-22 | 25.56 | $26.10 | 9131 |
| 2024-11-21 | 25.46 | $26.16 | 8432 |
| 2024-11-20 | 25.34 | $26.03 | 1900 |
| 2024-11-19 | 25.23 | $26.04 | 5204 |
| 2024-11-18 | 25.11 | $25.45 | 8800 |
| 2024-11-15 | 25.03 | $25.26 | 13500 |
| 2024-11-14 | 24.97 | $25.78 | 42603 |
| 2024-11-13 | 24.85 | $25.94 | 6804 |
| 2024-11-12 | 24.71 | $25.88 | 10900 |
| 2024-11-11 | 24.56 | $25.74 | 11700 |
| 2024-11-08 | 24.41 | $25.82 | 26704 |
| 2024-11-07 | 24.25 | $25.69 | 129341 |
| 2024-11-06 | 24.09 | $24.86 | 27804 |
| 2024-11-05 | 24.01 | $24.24 | 24302 |
| 2024-11-04 | 23.98 | $23.67 | 27000 |
| 2024-11-01 | 24.00 | $23.79 | 2400 |
| 2024-10-31 | 24.01 | $23.65 | 600 |
| 2024-10-30 | 24.03 | $24.34 | 2200 |
| 2024-10-29 | 23.98 | $24.37 | 100 |
| 2024-10-28 | 23.92 | $24.12 | 5543 |
| 2024-10-25 | 23.88 | $24.16 | 316 |
| 2024-10-24 | 23.83 | $23.94 | 800 |
| 2024-10-23 | 23.80 | $23.89 | 2200 |
| 2024-10-22 | 23.77 | $24.27 | 9613 |
| 2024-10-21 | 23.70 | $24.20 | 443 |
| 2024-10-18 | 23.63 | $24.05 | 900 |
| 2024-10-17 | 23.57 | $23.89 | 1400 |
| 2024-10-16 | 23.52 | $23.74 | 6300 |
| 2024-10-15 | 23.48 | $23.64 | 2004 |
| 2024-10-14 | 23.44 | $24.03 | 800 |
| 2024-10-11 | 23.36 | $23.87 | 100 |
| 2024-10-10 | 23.28 | $23.77 | 100 |
| 2024-10-09 | 23.20 | $23.76 | 300 |
| 2024-10-08 | 23.11 | $23.64 | 135 |
| 2024-10-07 | 23.03 | $23.24 | 16000 |
| 2024-10-04 | 22.97 | $23.48 | 100 |
| 2024-10-03 | 22.87 | $23.10 | 720 |
| 2024-10-02 | 22.80 | $23.00 | 1145 |
| 2024-10-01 | 22.73 | $22.94 | 300 |
| 2024-09-30 | 22.66 | $23.25 | 1629 |
| 2024-09-27 | 22.55 | $23.14 | 6100 |
| 2024-09-26 | 22.44 | $23.38 | 7700 |
| 2024-09-25 | 22.30 | $23.34 | 16600 |
| 2024-09-24 | 22.16 | $23.22 | 900 |
| 2024-09-23 | 22.02 | $23.02 | 12106 |
| 2024-09-20 | 21.90 | $22.93 | 7900 |
| 2024-09-19 | 21.78 | $22.82 | 4228 |
| 2024-09-18 | 21.66 | $22.20 | 46300 |
| 2024-09-17 | 21.61 | $22.28 | 100 |
| 2024-09-16 | 21.54 | $22.19 | 2300 |
| 2024-09-13 | 21.49 | $22.27 | 9800 |
| 2024-09-12 | 21.42 | $22.10 | 1331 |
| 2024-09-11 | 21.36 | $21.77 | 100 |
| 2024-09-10 | 21.34 | $21.03 | 6700 |
| 2024-09-09 | 21.38 | $20.75 | 1700 |
| 2024-09-06 | 21.44 | $20.46 | 9148 |
| 2024-09-05 | 21.53 | $21.04 | 140 |
| 2024-09-04 | 21.56 | $20.98 | 500 |
| 2024-09-03 | 21.59 | $21.02 | 100 |
| 2024-08-30 | 21.61 | $21.87 | 3100 |
| 2024-08-29 | 21.54 | $21.58 | 1819 |
| 2024-08-28 | 21.50 | $21.63 | 235 |
| 2024-08-27 | 21.44 | $21.85 | 100 |
| 2024-08-26 | 21.36 | $21.78 | 900 |
| 2024-08-23 | 21.28 | $22.04 | 1300 |
| 2024-08-22 | 21.18 | $21.72 | 2800 |
| 2024-08-21 | 21.10 | $22.10 | 1600 |
| 2024-08-20 | 20.97 | $21.93 | 225 |
| 2024-08-19 | 20.86 | $21.98 | 2523 |
| 2024-08-16 | 20.75 | $21.77 | 1600 |
| 2024-08-15 | 20.66 | $21.76 | 2945 |
| 2024-08-14 | 20.56 | $21.25 | 16600 |
| 2024-08-13 | 20.52 | $21.06 | 1605 |
| 2024-08-12 | 20.50 | $20.51 | 100 |
| 2024-08-09 | 20.55 | $20.43 | 818 |
| 2024-08-08 | 20.61 | $20.27 | 500 |
| 2024-08-07 | 20.70 | $19.59 | 300 |
| 2024-08-06 | 20.87 | $19.81 | 9830 |
| 2024-08-05 | 21.04 | $19.45 | 3615 |
| 2024-08-02 | 21.25 | $20.14 | 3700 |
| 2024-08-01 | 21.41 | $20.74 | 4300 |
| 2024-07-31 | 21.53 | $21.24 | 2937 |
| 2024-07-30 | 21.60 | $20.56 | 6506 |
| 2024-07-29 | 21.75 | $20.96 | 3000 |
| 2024-07-26 | 21.86 | $20.93 | 4903 |
| 2024-07-25 | 21.98 | $20.73 | 100 |
| 2024-07-24 | 22.13 | $20.99 | 300 |
| 2024-07-23 | 22.26 | $21.92 | 700 |
| 2024-07-22 | 22.29 | $21.83 | 36819 |
| 2024-07-19 | 22.34 | $21.49 | 1131 |
| 2024-07-18 | 22.43 | $21.57 | 5300 |
| 2024-07-17 | 22.51 | $21.69 | 1218 |
| 2024-07-16 | 22.58 | $22.57 | 8949 |
| 2024-07-15 | 22.57 | $22.66 | 649 |
| 2024-07-12 | 22.54 | $22.67 | 1845 |
| 2024-07-11 | 22.51 | $22.61 | 3000 |
| 2024-07-10 | 22.48 | $23.15 | 2300 |
| 2024-07-09 | 22.39 | $22.90 | 1636 |
| 2024-07-08 | 22.32 | $22.89 | 1700 |
| 2024-07-05 | 22.23 | $22.86 | 200 |
| 2024-07-03 | 22.15 | $22.65 | 201 |
| 2024-07-02 | 22.07 | $22.39 | 200 |
| 2024-07-01 | 22.01 | $22.25 | 300 |
| 2024-06-28 | 21.96 | $22.09 | 700 |
| 2024-06-27 | 21.92 | $22.22 | 307 |
| 2024-06-26 | 21.85 | $22.19 | 905 |
| 2024-06-25 | 21.79 | $22.09 | 18642 |
| 2024-06-24 | 21.73 | $21.75 | 5100 |
| 2024-06-21 | 21.70 | $22.07 | 1100 |
| 2024-06-20 | 21.63 | $22.29 | 80400 |
| 2024-06-18 | 21.54 | $22.40 | 11800 |
| 2024-06-17 | 21.42 | $22.28 | 1200 |
| 2024-06-14 | 21.31 | $22.07 | 1948 |
| 2024-06-13 | 21.21 | $21.99 | 5331 |
| 2024-06-12 | 21.11 | $21.85 | 1100 |
| 2024-06-11 | 21.02 | $21.43 | 3400 |
| 2024-06-10 | 20.97 | $21.36 | 200 |
| 2024-06-07 | 20.91 | $21.20 | 114 |
| 2024-06-06 | 20.87 | $21.24 | 900 |
| 2024-06-05 | 20.81 | $21.30 | 612 |
| 2024-06-04 | 20.75 | $20.73 | 926 |
| 2024-06-03 | 20.73 | $20.71 | 310 |
| 2024-05-31 | 20.72 | $20.56 | 500 |
| 2024-05-30 | 20.71 | $20.81 | 306 |
| 2024-05-29 | 20.66 | $21.14 | 100 |
| 2024-05-28 | 20.58 | $21.21 | 2727 |
| 2024-05-24 | 20.48 | $21.02 | 100 |
| 2024-05-23 | 20.39 | $20.74 | 4222 |
| 2024-05-22 | 20.32 | $20.68 | 2649 |
| 2024-05-21 | 20.25 | $20.78 | 511 |
| 2024-05-20 | 20.16 | $20.72 | 1533 |
| 2024-05-17 | 20.06 | $20.57 | 2300 |
| 2024-05-16 | 19.98 | $20.65 | 9600 |
| 2024-05-15 | 19.87 | $20.76 | 2627 |
| 2024-05-14 | 19.75 | $20.36 | 1400 |
| 2024-05-13 | 19.66 | $20.22 | 1400 |
| 2024-05-10 | 19.59 | $20.28 | 1513 |
| 2024-05-09 | 19.50 | $20.22 | — |
| 2024-05-08 | 19.42 | $20.06 | 300 |
| 2024-05-07 | 19.36 | $20.01 | 1900 |
| 2024-05-06 | 19.30 | $20.05 | 200 |
| 2024-05-03 | 19.24 | $19.69 | 3100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
43.76
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.13
Average
30.53
Maximum
46.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.76 | $42.33 | 28700 |
| 2026-07-23 | 44.09 | $43.57 | 46103 |
| 2026-07-22 | 44.21 | $44.15 | 31000 |
| 2026-07-21 | 44.22 | $44.82 | 142231 |
| 2026-07-20 | 44.10 | $43.04 | 40734 |
| 2026-07-17 | 44.33 | $42.87 | 432800 |
| 2026-07-16 | 44.63 | $43.36 | 174437 |
| 2026-07-15 | 44.88 | $44.63 | 146721 |
| 2026-07-14 | 44.90 | $44.16 | 54800 |
| 2026-07-13 | 45.02 | $44.25 | 53300 |
| 2026-07-10 | 45.14 | $45.37 | 50000 |
| 2026-07-09 | 45.04 | $44.98 | 52100 |
| 2026-07-08 | 45.00 | $44.54 | 103830 |
| 2026-07-07 | 45.05 | $44.20 | 202738 |
| 2026-07-06 | 45.17 | $44.95 | 74423 |
| 2026-07-02 | 45.15 | $43.57 | 338700 |
| 2026-07-01 | 45.41 | $45.03 | 67506 |
| 2026-06-30 | 45.41 | $45.64 | 81232 |
| 2026-06-29 | 45.27 | $44.90 | 165200 |
| 2026-06-26 | 45.26 | $44.02 | 99200 |
| 2026-06-25 | 45.43 | $44.20 | 94619 |
| 2026-06-24 | 45.58 | $44.12 | 87701 |
| 2026-06-23 | 45.77 | $44.72 | 93100 |
| 2026-06-22 | 45.85 | $46.14 | 91649 |
| 2026-06-18 | 45.65 | $46.75 | 70900 |
| 2026-06-17 | 45.27 | $45.42 | 119200 |
| 2026-06-16 | 45.11 | $45.63 | 57742 |
| 2026-06-15 | 44.87 | $46.02 | 202030 |
| 2026-06-12 | 44.50 | $43.38 | 74407 |
| 2026-06-11 | 44.63 | $43.03 | 44300 |
| 2026-06-10 | 44.84 | $41.84 | 204692 |
| 2026-06-09 | 45.34 | $43.22 | 84200 |
| 2026-06-08 | 45.61 | $43.54 | 41245 |
| 2026-06-05 | 45.84 | $43.27 | 207800 |
| 2026-06-04 | 46.16 | $45.57 | 31138 |
| 2026-06-03 | 46.04 | $45.92 | 79049 |
| 2026-06-02 | 45.81 | $46.50 | 79018 |
| 2026-06-01 | 45.41 | $46.71 | 70100 |
| 2026-05-29 | 44.88 | $45.69 | 111143 |
| 2026-05-28 | 44.48 | $45.00 | 61747 |
| 2026-05-27 | 44.14 | $44.62 | 116749 |
| 2026-05-26 | 43.82 | $44.16 | 87809 |
| 2026-05-22 | 43.54 | $43.57 | 91500 |
| 2026-05-21 | 43.32 | $43.51 | 54215 |
| 2026-05-20 | 43.07 | $42.81 | 38315 |
| 2026-05-19 | 42.91 | $41.64 | 39900 |
| 2026-05-18 | 42.97 | $41.89 | 62800 |
| 2026-05-15 | 42.97 | $42.70 | 43921 |
| 2026-05-14 | 42.79 | $43.41 | 67017 |
| 2026-05-13 | 42.41 | $42.72 | 76934 |
| 2026-05-12 | 42.12 | $42.21 | 60153 |
| 2026-05-11 | 41.87 | $42.61 | 42522 |
| 2026-05-08 | 41.48 | $41.81 | 48400 |
| 2026-05-07 | 41.19 | $41.63 | 35800 |
| 2026-05-06 | 40.88 | $42.21 | 40652 |
| 2026-05-05 | 40.39 | $40.69 | 57129 |
| 2026-05-04 | 40.12 | $40.45 | 64500 |
| 2026-05-01 | 39.86 | $40.09 | 70319 |
| 2026-04-30 | 39.62 | $39.39 | 50908 |
| 2026-04-29 | 39.48 | $39.27 | 119799 |
| 2026-04-28 | 39.34 | $39.17 | 116143 |
| 2026-04-27 | 39.18 | $39.82 | 79700 |
| 2026-04-24 | 38.85 | $39.71 | 72911 |
| 2026-04-23 | 38.48 | $38.95 | 56800 |
| 2026-04-22 | 38.20 | $39.18 | 215300 |
| 2026-04-21 | 37.82 | $38.75 | 55249 |
| 2026-04-20 | 37.46 | $38.89 | 51645 |
| 2026-04-17 | 37.01 | $38.97 | 89100 |
| 2026-04-16 | 36.46 | $38.38 | 48700 |
| 2026-04-15 | 35.95 | $38.43 | 292826 |
| 2026-04-14 | 35.33 | $37.88 | 186300 |
| 2026-04-13 | 34.73 | $36.89 | 83600 |
| 2026-04-10 | 34.23 | $36.11 | 170400 |
| 2026-04-09 | 33.82 | $35.62 | 73827 |
| 2026-04-08 | 33.45 | $35.31 | 118436 |
| 2026-04-07 | 33.09 | $33.94 | 153533 |
| 2026-04-06 | 32.96 | $33.82 | 66132 |
| 2026-04-02 | 32.83 | $33.70 | 178900 |
| 2026-04-01 | 32.71 | $33.61 | 77000 |
| 2026-03-31 | 32.60 | $33.04 | 139201 |
| 2026-03-30 | 32.60 | $31.09 | 75721 |
| 2026-03-27 | 33.00 | $31.68 | 70008 |
| 2026-03-26 | 33.36 | $32.39 | 71851 |
| 2026-03-25 | 33.62 | $33.67 | 100833 |
| 2026-03-24 | 33.66 | $33.43 | 97910 |
| 2026-03-23 | 33.76 | $33.57 | 34205 |
| 2026-03-20 | 33.84 | $33.14 | 80113 |
| 2026-03-19 | 34.04 | $34.73 | 114515 |
| 2026-03-18 | 33.93 | $34.09 | 23834 |
| 2026-03-17 | 33.94 | $34.43 | 36545 |
| 2026-03-16 | 33.88 | $34.45 | 120500 |
| 2026-03-13 | 33.81 | $33.59 | 62302 |
| 2026-03-12 | 33.91 | $33.84 | 107636 |
| 2026-03-11 | 33.99 | $34.57 | 64725 |
| 2026-03-10 | 33.92 | $34.24 | 27436 |
| 2026-03-09 | 33.91 | $34.28 | 175617 |
| 2026-03-06 | 33.90 | $33.54 | 139800 |
| 2026-03-05 | 34.04 | $34.27 | 41200 |
| 2026-03-04 | 34.06 | $34.19 | 38737 |
| 2026-03-03 | 34.10 | $33.41 | 96800 |
| 2026-03-02 | 34.32 | $34.07 | 332500 |
| 2026-02-27 | 34.43 | $34.21 | 74800 |
| 2026-02-26 | 34.54 | $34.89 | 69300 |
| 2026-02-25 | 34.52 | $35.31 | 36582 |
| 2026-02-24 | 34.41 | $34.68 | 110700 |
| 2026-02-23 | 34.42 | $34.25 | 111631 |
| 2026-02-20 | 34.53 | $34.82 | 86900 |
| 2026-02-19 | 34.54 | $34.76 | 64927 |
| 2026-02-18 | 34.57 | $34.78 | 52613 |
| 2026-02-17 | 34.60 | $34.25 | 42636 |
| 2026-02-13 | 34.75 | $34.32 | 79300 |
| 2026-02-12 | 34.92 | $34.23 | 67100 |
| 2026-02-11 | 35.13 | $35.05 | 101506 |
| 2026-02-10 | 35.21 | $35.28 | 75424 |
| 2026-02-09 | 35.26 | $35.44 | 104700 |
| 2026-02-06 | 35.28 | $34.70 | 90535 |
| 2026-02-05 | 35.47 | $33.68 | 108116 |
| 2026-02-04 | 35.90 | $34.35 | 66734 |
| 2026-02-03 | 36.26 | $35.40 | 77432 |
| 2026-02-02 | 36.46 | $36.10 | 174440 |
| 2026-01-30 | 36.55 | $35.85 | 130900 |
| 2026-01-29 | 36.71 | $36.72 | 97023 |
| 2026-01-28 | 36.70 | $37.27 | 70610 |
| 2026-01-27 | 36.58 | $37.02 | 56000 |
| 2026-01-26 | 36.49 | $36.40 | 76347 |
| 2026-01-23 | 36.52 | $36.48 | 51321 |
| 2026-01-22 | 36.54 | $36.25 | 52400 |
| 2026-01-21 | 36.61 | $36.02 | 43800 |
| 2026-01-20 | 36.74 | $35.76 | 84600 |
| 2026-01-16 | 36.94 | $36.90 | 54300 |
| 2026-01-15 | 36.94 | $37.07 | 74300 |
| 2026-01-14 | 36.90 | $36.56 | 142200 |
| 2026-01-13 | 36.96 | $37.32 | 72518 |
| 2026-01-12 | 36.87 | $37.34 | 52638 |
| 2026-01-09 | 36.76 | $37.01 | 56400 |
| 2026-01-08 | 36.70 | $36.56 | 52523 |
| 2026-01-07 | 36.73 | $36.99 | 105900 |
| 2026-01-06 | 36.67 | $37.27 | 92830 |
| 2026-01-05 | 36.54 | $36.95 | 153233 |
| 2026-01-02 | 36.46 | $36.31 | 180000 |
| 2025-12-31 | 36.50 | $36.11 | 166818 |
| 2025-12-30 | 36.59 | $36.44 | 517033 |
| 2025-12-29 | 36.62 | $36.67 | 71000 |
| 2025-12-26 | 36.61 | $36.92 | 61039 |
| 2025-12-24 | 36.55 | $37.00 | 80109 |
| 2025-12-23 | 36.47 | $36.91 | 146200 |
| 2025-12-22 | 36.38 | $36.71 | 60028 |
| 2025-12-19 | 36.33 | $36.39 | 81000 |
| 2025-12-18 | 36.34 | $35.75 | 67201 |
| 2025-12-17 | 36.48 | $35.33 | 152214 |
| 2025-12-16 | 36.74 | $36.34 | 86608 |
| 2025-12-15 | 36.82 | $36.09 | 86900 |
| 2025-12-12 | 36.97 | $36.52 | 49100 |
| 2025-12-11 | 37.05 | $37.60 | 48601 |
| 2025-12-10 | 36.92 | $37.60 | 106000 |
| 2025-12-09 | 36.77 | $37.38 | 38200 |
| 2025-12-08 | 36.64 | $37.27 | 45200 |
| 2025-12-05 | 36.51 | $37.23 | 38582 |
| 2025-12-04 | 36.37 | $37.12 | 33534 |
| 2025-12-03 | 36.23 | $36.79 | 66000 |
| 2025-12-02 | 36.14 | $36.89 | 113511 |
| 2025-12-01 | 36.01 | $36.76 | 49000 |
| 2025-11-28 | 35.90 | $36.86 | 41510 |
| 2025-11-26 | 35.75 | $36.57 | 34200 |
| 2025-11-25 | 35.63 | $36.06 | 41210 |
| 2025-11-24 | 35.61 | $35.83 | 114000 |
| 2025-11-21 | 35.64 | $34.52 | 166811 |
| 2025-11-20 | 35.96 | $34.56 | 162000 |
| 2025-11-19 | 36.31 | $35.57 | 52200 |
| 2025-11-18 | 36.52 | $35.24 | 70161 |
| 2025-11-17 | 36.83 | $35.64 | 54532 |
| 2025-11-14 | 37.11 | $35.85 | 61400 |
| 2025-11-13 | 37.38 | $35.76 | 95020 |
| 2025-11-12 | 37.73 | $36.98 | 36434 |
| 2025-11-11 | 37.86 | $37.29 | 60400 |
| 2025-11-10 | 37.96 | $37.84 | 71544 |
| 2025-11-07 | 37.95 | $37.09 | 172703 |
| 2025-11-06 | 38.10 | $36.90 | 138306 |
| 2025-11-05 | 38.30 | $37.88 | 38400 |
| 2025-11-04 | 38.34 | $37.62 | 63745 |
| 2025-11-03 | 38.43 | $38.66 | 102900 |
| 2025-10-31 | 38.31 | $38.52 | 72700 |
| 2025-10-30 | 38.19 | $38.00 | 80600 |
| 2025-10-29 | 38.17 | $39.21 | 108100 |
| 2025-10-28 | 37.88 | $38.65 | 79835 |
| 2025-10-27 | 37.67 | $38.34 | 208600 |
| 2025-10-24 | 37.48 | $37.58 | 106468 |
| 2025-10-23 | 37.42 | $36.96 | 48700 |
| 2025-10-22 | 37.47 | $36.44 | 89129 |
| 2025-10-21 | 37.65 | $36.91 | 36500 |
| 2025-10-20 | 37.75 | $37.12 | 73500 |
| 2025-10-17 | 37.82 | $36.98 | 169300 |
| 2025-10-16 | 37.92 | $37.24 | 186200 |
| 2025-10-15 | 37.99 | $37.34 | 94300 |
| 2025-10-14 | 38.04 | $37.06 | 90826 |
| 2025-10-13 | 38.15 | $37.81 | 62330 |
| 2025-10-10 | 38.12 | $36.77 | 87700 |
| 2025-10-09 | 38.29 | $38.19 | 125621 |
| 2025-10-08 | 38.19 | $38.07 | 82600 |
| 2025-10-07 | 38.09 | $37.48 | 170400 |
| 2025-10-06 | 38.09 | $37.81 | 176249 |
| 2025-10-03 | 38.02 | $37.76 | 195200 |
| 2025-10-02 | 37.93 | $38.06 | 236504 |
| 2025-10-01 | 37.77 | $37.79 | 372729 |
| 2025-09-30 | 37.63 | $37.50 | 513434 |
| 2025-09-29 | 37.51 | $37.38 | 100824 |
| 2025-09-26 | 37.40 | $36.92 | 71400 |
| 2025-09-25 | 37.37 | $36.73 | 104500 |
| 2025-09-24 | 37.35 | $37.18 | 85700 |
| 2025-09-23 | 37.24 | $37.19 | 97915 |
| 2025-09-22 | 37.09 | $37.78 | 154900 |
| 2025-09-19 | 36.79 | $37.35 | 766800 |
| 2025-09-18 | 36.53 | $36.95 | 154500 |
| 2025-09-17 | 36.30 | $36.57 | 135200 |
| 2025-09-16 | 36.11 | $36.69 | 98000 |
| 2025-09-15 | 35.85 | $36.71 | 106900 |
| 2025-09-12 | 35.54 | $36.25 | 44500 |
| 2025-09-11 | 35.27 | $36.03 | 85800 |
| 2025-09-10 | 35.00 | $36.16 | 100620 |
| 2025-09-09 | 34.66 | $35.58 | 192348 |
| 2025-09-08 | 34.38 | $34.90 | 62047 |
| 2025-09-05 | 34.19 | $34.33 | 112700 |
| 2025-09-04 | 34.09 | $34.26 | 92618 |
| 2025-09-03 | 33.98 | $33.74 | 346700 |
| 2025-09-02 | 33.96 | $33.44 | 43400 |
| 2025-08-29 | 34.00 | $33.74 | 92600 |
| 2025-08-28 | 33.98 | $34.30 | 202113 |
| 2025-08-27 | 33.83 | $33.87 | 47729 |
| 2025-08-26 | 33.74 | $33.80 | 144900 |
| 2025-08-25 | 33.66 | $33.38 | 70700 |
| 2025-08-22 | 33.64 | $33.32 | 63100 |
| 2025-08-21 | 33.63 | $32.55 | 82532 |
| 2025-08-20 | 33.77 | $32.66 | 106537 |
| 2025-08-19 | 33.91 | $32.91 | 64500 |
| 2025-08-18 | 34.02 | $33.76 | 48432 |
| 2025-08-15 | 33.95 | $33.75 | 151341 |
| 2025-08-14 | 33.87 | $33.77 | 99700 |
| 2025-08-13 | 33.77 | $33.93 | 112450 |
| 2025-08-12 | 33.61 | $34.29 | 110838 |
| 2025-08-11 | 33.35 | $33.61 | 65000 |
| 2025-08-08 | 33.18 | $33.56 | 87800 |
| 2025-08-07 | 32.99 | $33.24 | 74100 |
| 2025-08-06 | 32.83 | $32.79 | 70233 |
| 2025-08-05 | 32.73 | $32.40 | 62700 |
| 2025-08-04 | 32.70 | $32.80 | 43640 |
| 2025-08-01 | 32.57 | $32.00 | 102810 |
| 2025-07-31 | 32.58 | $33.17 | 80000 |
| 2025-07-30 | 32.34 | $32.50 | 49816 |
| 2025-07-29 | 32.20 | $32.16 | 65849 |
| 2025-07-28 | 32.10 | $32.38 | 42904 |
| 2025-07-25 | 31.93 | $32.04 | 30700 |
| 2025-07-24 | 31.81 | $31.83 | 49231 |
| 2025-07-23 | 31.70 | $31.73 | 26430 |
| 2025-07-22 | 31.60 | $31.16 | 61300 |
| 2025-07-21 | 31.59 | $31.61 | 85900 |
| 2025-07-18 | 31.47 | $31.73 | 139715 |
| 2025-07-17 | 31.32 | $31.39 | 39900 |
| 2025-07-16 | 31.20 | $31.06 | 39300 |
| 2025-07-15 | 31.12 | $31.17 | 116100 |
| 2025-07-14 | 31.01 | $30.87 | 17946 |
| 2025-07-11 | 30.93 | $30.57 | 19610 |
| 2025-07-10 | 30.91 | $30.57 | 11800 |
| 2025-07-09 | 30.87 | $30.70 | 113514 |
| 2025-07-08 | 30.79 | $30.41 | 31416 |
| 2025-07-07 | 30.76 | $30.44 | 57100 |
| 2025-07-03 | 30.71 | $30.68 | 23400 |
| 2025-07-02 | 30.59 | $30.25 | 30300 |
| 2025-07-01 | 30.54 | $30.05 | 56443 |
| 2025-06-30 | 30.51 | $30.85 | 44030 |
| 2025-06-27 | 30.31 | $30.62 | 34100 |
| 2025-06-26 | 30.12 | $30.46 | 16624 |
| 2025-06-25 | 29.92 | $29.92 | 17100 |
| 2025-06-24 | 29.80 | $29.89 | 579436 |
| 2025-06-23 | 29.66 | $29.26 | 38406 |
| 2025-06-20 | 29.63 | $28.96 | 22100 |
| 2025-06-18 | 29.64 | $29.27 | 19327 |
| 2025-06-17 | 29.59 | $29.18 | 11844 |
| 2025-06-16 | 29.54 | $29.36 | 18400 |
| 2025-06-13 | 29.44 | $29.00 | 34400 |
| 2025-06-12 | 29.39 | $29.14 | 63900 |
| 2025-06-11 | 29.30 | $29.39 | 35128 |
| 2025-06-10 | 29.13 | $28.97 | 15006 |
| 2025-06-09 | 29.01 | $29.03 | 8146 |
| 2025-06-06 | 28.85 | $29.02 | 19149 |
| 2025-06-05 | 28.67 | $28.67 | 199322 |
| 2025-06-04 | 28.52 | $28.69 | 4900 |
| 2025-06-03 | 28.34 | $28.45 | 15745 |
| 2025-06-02 | 28.17 | $28.12 | 10900 |
| 2025-05-30 | 28.03 | $27.78 | 2300 |
| 2025-05-29 | 27.94 | $27.96 | 14700 |
| 2025-05-28 | 27.78 | $27.84 | 5900 |
| 2025-05-27 | 27.62 | $27.87 | 32724 |
| 2025-05-23 | 27.42 | $27.12 | 6300 |
| 2025-05-22 | 27.34 | $27.24 | 5400 |
| 2025-05-21 | 27.21 | $27.10 | 4142 |
| 2025-05-20 | 27.09 | $27.45 | 25500 |
| 2025-05-19 | 26.86 | $27.52 | 4500 |
| 2025-05-16 | 26.58 | $27.46 | 6915 |
| 2025-05-15 | 26.25 | $27.35 | 3000 |
| 2025-05-14 | 25.89 | $27.56 | 7853 |
| 2025-05-13 | 25.42 | $27.29 | 11300 |
| 2025-05-12 | 24.93 | $26.48 | 11500 |
| 2025-05-09 | 24.52 | $25.19 | 5107 |
| 2025-05-08 | 24.32 | $25.33 | 13324 |
| 2025-05-07 | 24.05 | $24.90 | 1800 |
| 2025-05-06 | 23.83 | $24.71 | 1614 |
| 2025-05-05 | 23.62 | $24.74 | 1902 |
| 2025-05-02 | 23.36 | $24.91 | 34000 |
| 2025-05-01 | 23.02 | $24.30 | 29434 |
| 2025-04-30 | 22.76 | $23.73 | 34907 |
| 2025-04-29 | 22.57 | $23.83 | 2013 |
| 2025-04-28 | 22.34 | $23.69 | 2900 |
| 2025-04-25 | 22.10 | $23.72 | 7320 |
| 2025-04-24 | 21.81 | $23.26 | 4800 |
| 2025-04-23 | 21.59 | $22.48 | 7400 |
| 2025-04-22 | 21.49 | $21.73 | 2738 |
| 2025-04-21 | 21.55 | $21.16 | 500 |
| 2025-04-17 | 21.74 | $21.86 | 1500 |
| 2025-04-16 | 21.81 | $21.90 | 4200 |
| 2025-04-15 | 21.90 | $22.65 | 1810 |
| 2025-04-14 | 21.85 | $22.51 | 4900 |
| 2025-04-11 | 21.82 | $22.55 | 8520 |
| 2025-04-10 | 21.78 | $22.21 | 4000 |
| 2025-04-09 | 21.82 | $23.44 | 36100 |
| 2025-04-08 | 21.62 | $20.53 | 5400 |
| 2025-04-07 | 22.00 | $20.75 | 13900 |
| 2025-04-04 | 22.40 | $20.52 | 54600 |
| 2025-04-03 | 22.92 | $21.87 | 31624 |
| 2025-04-02 | 23.24 | $23.62 | 38200 |
| 2025-04-01 | 23.26 | $23.27 | 6409 |
| 2025-03-31 | 23.35 | $22.90 | 4800 |
| 2025-03-28 | 23.54 | $23.10 | 2428 |
| 2025-03-27 | 23.73 | $23.63 | 2500 |
| 2025-03-26 | 23.84 | $24.21 | 1300 |
| 2025-03-25 | 23.84 | $25.12 | 2900 |
| 2025-03-24 | 23.66 | $25.04 | 1929 |
| 2025-03-21 | 23.48 | $24.21 | 400 |
| 2025-03-20 | 23.44 | $24.08 | 3000 |
| 2025-03-19 | 23.44 | $24.00 | 15200 |
| 2025-03-18 | 23.45 | $23.44 | 4346 |
| 2025-03-17 | 23.60 | $24.16 | 7614 |
| 2025-03-14 | 23.62 | $23.99 | 2830 |
| 2025-03-13 | 23.69 | $23.21 | 3712 |
| 2025-03-12 | 23.94 | $23.72 | 5623 |
| 2025-03-11 | 24.14 | $23.12 | 4642 |
| 2025-03-10 | 24.49 | $22.67 | 6500 |
| 2025-03-07 | 25.01 | $23.84 | 10431 |
| 2025-03-06 | 25.37 | $23.75 | 10204 |
| 2025-03-05 | 25.81 | $25.07 | 21128 |
| 2025-03-04 | 26.04 | $24.64 | 13800 |
| 2025-03-03 | 26.41 | $24.78 | 7502 |
| 2025-02-28 | 26.81 | $25.73 | 5700 |
| 2025-02-27 | 27.08 | $25.30 | 11400 |
| 2025-02-26 | 27.48 | $26.29 | 4807 |
| 2025-02-25 | 27.74 | $26.00 | 22200 |
| 2025-02-24 | 28.10 | $26.66 | 45900 |
| 2025-02-21 | 28.38 | $27.31 | 24722 |
| 2025-02-20 | 28.57 | $28.29 | 31011 |
| 2025-02-19 | 28.57 | $28.75 | 48123 |
| 2025-02-18 | 28.48 | $28.86 | 50700 |
| 2025-02-14 | 28.34 | $29.05 | 9400 |
| 2025-02-13 | 28.15 | $28.65 | 16800 |
| 2025-02-12 | 28.00 | $27.84 | 7000 |
| 2025-02-11 | 27.99 | $27.96 | 7221 |
| 2025-02-10 | 27.96 | $28.26 | 10300 |
| 2025-02-07 | 27.86 | $27.91 | 26001 |
| 2025-02-06 | 27.82 | $28.10 | 40914 |
| 2025-02-05 | 27.72 | $27.86 | 8600 |
| 2025-02-04 | 27.66 | $27.69 | 10600 |
| 2025-02-03 | 27.62 | $27.25 | 11703 |
| 2025-01-31 | 27.67 | $27.51 | 22920 |
| 2025-01-30 | 27.67 | $27.58 | 18210 |
| 2025-01-29 | 27.66 | $27.36 | 6000 |
| 2025-01-28 | 27.68 | $27.32 | 18435 |
| 2025-01-27 | 27.72 | $26.46 | 75000 |
| 2025-01-24 | 27.94 | $28.58 | 30700 |
| 2025-01-23 | 27.75 | $28.63 | 43616 |
| 2025-01-22 | 27.51 | $28.56 | 24100 |
| 2025-01-21 | 27.25 | $27.80 | 14215 |
| 2025-01-17 | 27.11 | $27.53 | 11400 |
| 2025-01-16 | 27.00 | $27.06 | 6500 |
| 2025-01-15 | 26.96 | $27.37 | 20600 |
| 2025-01-14 | 26.86 | $26.46 | 16140 |
| 2025-01-13 | 26.93 | $26.37 | 7400 |
| 2025-01-10 | 27.03 | $26.63 | 7800 |
| 2025-01-08 | 27.09 | $26.86 | 27633 |
| 2025-01-07 | 27.11 | $26.85 | 7914 |
| 2025-01-06 | 27.13 | $27.58 | 11600 |
| 2025-01-03 | 27.00 | $27.12 | 2600 |
| 2025-01-02 | 26.95 | $26.51 | 7100 |
| 2024-12-31 | 27.01 | $26.23 | 16730 |
| 2024-12-30 | 27.15 | $26.55 | 18300 |
| 2024-12-27 | 27.23 | $26.75 | 19300 |
| 2024-12-26 | 27.28 | $27.21 | 543 |
| 2024-12-24 | 27.25 | $27.26 | 17703 |
| 2024-12-23 | 27.19 | $26.91 | 4229 |
| 2024-12-20 | 27.19 | $26.55 | 3030 |
| 2024-12-19 | 27.27 | $26.28 | 29638 |
| 2024-12-18 | 27.42 | $26.15 | 30000 |
| 2024-12-17 | 27.61 | $27.38 | 41816 |
| 2024-12-16 | 27.57 | $27.63 | 13300 |
| 2024-12-13 | 27.46 | $27.22 | 9700 |
| 2024-12-12 | 27.42 | $27.16 | 14806 |
| 2024-12-11 | 27.38 | $27.39 | 16633 |
| 2024-12-10 | 27.28 | $26.83 | 10504 |
| 2024-12-09 | 27.28 | $27.13 | 16318 |
| 2024-12-06 | 27.21 | $27.76 | 18817 |
| 2024-12-05 | 27.00 | $27.51 | 6341 |
| 2024-12-04 | 26.79 | $27.38 | 7441 |
| 2024-12-03 | 26.57 | $26.86 | 2400 |
| 2024-12-02 | 26.43 | $26.51 | 31800 |
| 2024-11-29 | 26.33 | $26.27 | 5331 |
| 2024-11-27 | 26.26 | $25.96 | 6255 |
| 2024-11-26 | 26.24 | $26.28 | 5900 |
| 2024-11-25 | 26.15 | $25.94 | 7622 |
| 2024-11-22 | 26.11 | $26.10 | 9131 |
| 2024-11-21 | 26.02 | $26.16 | 8432 |
| 2024-11-20 | 25.91 | $26.03 | 1900 |
| 2024-11-19 | 25.80 | $26.04 | 5204 |
| 2024-11-18 | 25.66 | $25.45 | 8800 |
| 2024-11-15 | 25.63 | $25.26 | 13500 |
| 2024-11-14 | 25.62 | $25.78 | 42603 |
| 2024-11-13 | 25.50 | $25.94 | 6804 |
| 2024-11-12 | 25.32 | $25.88 | 10900 |
| 2024-11-11 | 25.12 | $25.74 | 11700 |
| 2024-11-08 | 24.91 | $25.82 | 26704 |
| 2024-11-07 | 24.65 | $25.69 | 129341 |
| 2024-11-06 | 24.38 | $24.86 | 27804 |
| 2024-11-05 | 24.23 | $24.24 | 24302 |
| 2024-11-04 | 24.18 | $23.67 | 27000 |
| 2024-11-01 | 24.25 | $23.79 | 2400 |
| 2024-10-31 | 24.30 | $23.65 | 600 |
| 2024-10-30 | 24.39 | $24.34 | 2200 |
| 2024-10-29 | 24.34 | $24.37 | 100 |
| 2024-10-28 | 24.27 | $24.12 | 5543 |
| 2024-10-25 | 24.25 | $24.16 | 316 |
| 2024-10-24 | 24.20 | $23.94 | 800 |
| 2024-10-23 | 24.20 | $23.89 | 2200 |
| 2024-10-22 | 24.20 | $24.27 | 9613 |
| 2024-10-21 | 24.12 | $24.20 | 443 |
| 2024-10-18 | 24.03 | $24.05 | 900 |
| 2024-10-17 | 23.96 | $23.89 | 1400 |
| 2024-10-16 | 23.91 | $23.74 | 6300 |
| 2024-10-15 | 23.88 | $23.64 | 2004 |
| 2024-10-14 | 23.86 | $24.03 | 800 |
| 2024-10-11 | 23.75 | $23.87 | 100 |
| 2024-10-10 | 23.66 | $23.77 | 100 |
| 2024-10-09 | 23.56 | $23.76 | 300 |
| 2024-10-08 | 23.46 | $23.64 | 135 |
| 2024-10-07 | 23.35 | $23.24 | 16000 |
| 2024-10-04 | 23.31 | $23.48 | 100 |
| 2024-10-03 | 23.21 | $23.10 | 720 |
| 2024-10-02 | 23.18 | $23.00 | 1145 |
| 2024-10-01 | 23.15 | $22.94 | 300 |
| 2024-09-30 | 23.13 | $23.25 | 1629 |
| 2024-09-27 | 23.03 | $23.14 | 6100 |
| 2024-09-26 | 22.95 | $23.38 | 7700 |
| 2024-09-25 | 22.79 | $23.34 | 16600 |
| 2024-09-24 | 22.61 | $23.22 | 900 |
| 2024-09-23 | 22.43 | $23.02 | 12106 |
| 2024-09-20 | 22.26 | $22.93 | 7900 |
| 2024-09-19 | 22.08 | $22.82 | 4228 |
| 2024-09-18 | 21.89 | $22.20 | 46300 |
| 2024-09-17 | 21.80 | $22.28 | 100 |
| 2024-09-16 | 21.67 | $22.19 | 2300 |
| 2024-09-13 | 21.55 | $22.27 | 9800 |
| 2024-09-12 | 21.39 | $22.10 | 1331 |
| 2024-09-11 | 21.23 | $21.77 | 100 |
| 2024-09-10 | 21.12 | $21.03 | 6700 |
| 2024-09-09 | 21.15 | $20.75 | 1700 |
| 2024-09-06 | 21.25 | $20.46 | 9148 |
| 2024-09-05 | 21.42 | $21.04 | 140 |
| 2024-09-04 | 21.50 | $20.98 | 500 |
| 2024-09-03 | 21.60 | $21.02 | 100 |
| 2024-08-30 | 21.71 | $21.87 | 3100 |
| 2024-08-29 | 21.66 | $21.58 | 1819 |
| 2024-08-28 | 21.66 | $21.63 | 235 |
| 2024-08-27 | 21.64 | $21.85 | 100 |
| 2024-08-26 | 21.58 | $21.78 | 900 |
| 2024-08-23 | 21.52 | $22.04 | 1300 |
| 2024-08-22 | 21.40 | $21.72 | 2800 |
| 2024-08-21 | 21.32 | $22.10 | 1600 |
| 2024-08-20 | 21.15 | $21.93 | 225 |
| 2024-08-19 | 20.99 | $21.98 | 2523 |
| 2024-08-16 | 20.80 | $21.77 | 1600 |
| 2024-08-15 | 20.62 | $21.76 | 2945 |
| 2024-08-14 | 20.41 | $21.25 | 16600 |
| 2024-08-13 | 20.28 | $21.06 | 1605 |
| 2024-08-12 | 20.17 | $20.51 | 100 |
| 2024-08-09 | 20.16 | $20.43 | 818 |
| 2024-08-08 | 20.18 | $20.27 | 500 |
| 2024-08-07 | 20.23 | $19.59 | 300 |
| 2024-08-06 | 20.43 | $19.81 | 9830 |
| 2024-08-05 | 20.63 | $19.45 | 3615 |
| 2024-08-02 | 20.94 | $20.14 | 3700 |
| 2024-08-01 | 21.15 | $20.74 | 4300 |
| 2024-07-31 | 21.27 | $21.24 | 2937 |
| 2024-07-30 | 21.31 | $20.56 | 6506 |
| 2024-07-29 | 21.50 | $20.96 | 3000 |
| 2024-07-26 | 21.64 | $20.93 | 4903 |
| 2024-07-25 | 21.80 | $20.73 | 100 |
| 2024-07-24 | 22.04 | $20.99 | 300 |
| 2024-07-23 | 22.26 | $21.92 | 700 |
| 2024-07-22 | 22.31 | $21.83 | 36819 |
| 2024-07-19 | 22.40 | $21.49 | 1131 |
| 2024-07-18 | 22.56 | $21.57 | 5300 |
| 2024-07-17 | 22.74 | $21.69 | 1218 |
| 2024-07-16 | 22.91 | $22.57 | 8949 |
| 2024-07-15 | 22.93 | $22.66 | 649 |
| 2024-07-12 | 22.93 | $22.67 | 1845 |
| 2024-07-11 | 22.92 | $22.61 | 3000 |
| 2024-07-10 | 22.92 | $23.15 | 2300 |
| 2024-07-09 | 22.80 | $22.90 | 1636 |
| 2024-07-08 | 22.71 | $22.89 | 1700 |
| 2024-07-05 | 22.61 | $22.86 | 200 |
| 2024-07-03 | 22.50 | $22.65 | 201 |
| 2024-07-02 | 22.40 | $22.39 | 200 |
| 2024-07-01 | 22.35 | $22.25 | 300 |
| 2024-06-28 | 22.31 | $22.09 | 700 |
| 2024-06-27 | 22.29 | $22.22 | 307 |
| 2024-06-26 | 22.25 | $22.19 | 905 |
| 2024-06-25 | 22.19 | $22.09 | 18642 |
| 2024-06-24 | 22.15 | $21.75 | 5100 |
| 2024-06-21 | 22.17 | $22.07 | 1100 |
| 2024-06-20 | 22.12 | $22.29 | 80400 |
| 2024-06-18 | 22.02 | $22.40 | 11800 |
| 2024-06-17 | 21.87 | $22.28 | 1200 |
| 2024-06-14 | 21.71 | $22.07 | 1948 |
| 2024-06-13 | 21.58 | $21.99 | 5331 |
| 2024-06-12 | 21.44 | $21.85 | 1100 |
| 2024-06-11 | 21.30 | $21.43 | 3400 |
| 2024-06-10 | 21.22 | $21.36 | 200 |
| 2024-06-07 | 21.15 | $21.20 | 114 |
| 2024-06-06 | 21.10 | $21.24 | 900 |
| 2024-06-05 | 21.02 | $21.30 | 612 |
| 2024-06-04 | 20.92 | $20.73 | 926 |
| 2024-06-03 | 20.92 | $20.71 | 310 |
| 2024-05-31 | 20.93 | $20.56 | 500 |
| 2024-05-30 | 20.96 | $20.81 | 306 |
| 2024-05-29 | 20.94 | $21.14 | 100 |
| 2024-05-28 | 20.85 | $21.21 | 2727 |
| 2024-05-24 | 20.73 | $21.02 | 100 |
| 2024-05-23 | 20.63 | $20.74 | 4222 |
| 2024-05-22 | 20.56 | $20.68 | 2649 |
| 2024-05-21 | 20.50 | $20.78 | 511 |
| 2024-05-20 | 20.41 | $20.72 | 1533 |
| 2024-05-17 | 20.31 | $20.57 | 2300 |
| 2024-05-16 | 20.22 | $20.65 | 9600 |
| 2024-05-15 | 20.10 | $20.76 | 2627 |
| 2024-05-14 | 19.94 | $20.36 | 1400 |
| 2024-05-13 | 19.84 | $20.22 | 1400 |
| 2024-05-10 | 19.75 | $20.28 | 1513 |
| 2024-05-09 | 19.63 | $20.22 | — |
| 2024-05-08 | 19.50 | $20.06 | 300 |
| 2024-05-07 | 19.39 | $20.01 | 1900 |
| 2024-05-06 | 19.27 | $20.05 | 200 |
| 2024-05-03 | 19.13 | $19.69 | 3100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.17
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.10
Average
30.54
Maximum
46.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.17 | $42.33 | 28700 |
| 2026-07-23 | 43.58 | $43.57 | 46103 |
| 2026-07-22 | 43.70 | $44.15 | 31000 |
| 2026-07-21 | 43.67 | $44.82 | 142231 |
| 2026-07-20 | 43.42 | $43.04 | 40734 |
| 2026-07-17 | 43.70 | $42.87 | 432800 |
| 2026-07-16 | 44.09 | $43.36 | 174437 |
| 2026-07-15 | 44.41 | $44.63 | 146721 |
| 2026-07-14 | 44.41 | $44.16 | 54800 |
| 2026-07-13 | 44.55 | $44.25 | 53300 |
| 2026-07-10 | 44.70 | $45.37 | 50000 |
| 2026-07-09 | 44.53 | $44.98 | 52100 |
| 2026-07-08 | 44.45 | $44.54 | 103830 |
| 2026-07-07 | 44.48 | $44.20 | 202738 |
| 2026-07-06 | 44.64 | $44.95 | 74423 |
| 2026-07-02 | 44.58 | $43.57 | 338700 |
| 2026-07-01 | 44.95 | $45.03 | 67506 |
| 2026-06-30 | 44.94 | $45.64 | 81232 |
| 2026-06-29 | 44.73 | $44.90 | 165200 |
| 2026-06-26 | 44.70 | $44.02 | 99200 |
| 2026-06-25 | 44.94 | $44.20 | 94619 |
| 2026-06-24 | 45.17 | $44.12 | 87701 |
| 2026-06-23 | 45.47 | $44.72 | 93100 |
| 2026-06-22 | 45.63 | $46.14 | 91649 |
| 2026-06-18 | 45.37 | $46.75 | 70900 |
| 2026-06-17 | 44.85 | $45.42 | 119200 |
| 2026-06-16 | 44.63 | $45.63 | 57742 |
| 2026-06-15 | 44.29 | $46.02 | 202030 |
| 2026-06-12 | 43.74 | $43.38 | 74407 |
| 2026-06-11 | 43.90 | $43.03 | 44300 |
| 2026-06-10 | 44.21 | $41.84 | 204692 |
| 2026-06-09 | 44.95 | $43.22 | 84200 |
| 2026-06-08 | 45.40 | $43.54 | 41245 |
| 2026-06-05 | 45.84 | $43.27 | 207800 |
| 2026-06-04 | 46.43 | $45.57 | 31138 |
| 2026-06-03 | 46.39 | $45.92 | 79049 |
| 2026-06-02 | 46.21 | $46.50 | 79018 |
| 2026-06-01 | 45.78 | $46.71 | 70100 |
| 2026-05-29 | 45.16 | $45.69 | 111143 |
| 2026-05-28 | 44.70 | $45.00 | 61747 |
| 2026-05-27 | 44.33 | $44.62 | 116749 |
| 2026-05-26 | 43.98 | $44.16 | 87809 |
| 2026-05-22 | 43.67 | $43.57 | 91500 |
| 2026-05-21 | 43.46 | $43.51 | 54215 |
| 2026-05-20 | 43.21 | $42.81 | 38315 |
| 2026-05-19 | 43.09 | $41.64 | 39900 |
| 2026-05-18 | 43.30 | $41.89 | 62800 |
| 2026-05-15 | 43.45 | $42.70 | 43921 |
| 2026-05-14 | 43.35 | $43.41 | 67017 |
| 2026-05-13 | 42.97 | $42.72 | 76934 |
| 2026-05-12 | 42.70 | $42.21 | 60153 |
| 2026-05-11 | 42.50 | $42.61 | 42522 |
| 2026-05-08 | 42.10 | $41.81 | 48400 |
| 2026-05-07 | 41.84 | $41.63 | 35800 |
| 2026-05-06 | 41.56 | $42.21 | 40652 |
| 2026-05-05 | 41.00 | $40.69 | 57129 |
| 2026-05-04 | 40.77 | $40.45 | 64500 |
| 2026-05-01 | 40.54 | $40.09 | 70319 |
| 2026-04-30 | 40.34 | $39.39 | 50908 |
| 2026-04-29 | 40.31 | $39.27 | 119799 |
| 2026-04-28 | 40.27 | $39.17 | 116143 |
| 2026-04-27 | 40.23 | $39.82 | 79700 |
| 2026-04-24 | 39.94 | $39.71 | 72911 |
| 2026-04-23 | 39.59 | $38.95 | 56800 |
| 2026-04-22 | 39.38 | $39.18 | 215300 |
| 2026-04-21 | 39.02 | $38.75 | 55249 |
| 2026-04-20 | 38.70 | $38.89 | 51645 |
| 2026-04-17 | 38.22 | $38.97 | 89100 |
| 2026-04-16 | 37.60 | $38.38 | 48700 |
| 2026-04-15 | 36.99 | $38.43 | 292826 |
| 2026-04-14 | 36.23 | $37.88 | 186300 |
| 2026-04-13 | 35.45 | $36.89 | 83600 |
| 2026-04-10 | 34.80 | $36.11 | 170400 |
| 2026-04-09 | 34.26 | $35.62 | 73827 |
| 2026-04-08 | 33.74 | $35.31 | 118436 |
| 2026-04-07 | 33.21 | $33.94 | 153533 |
| 2026-04-06 | 33.01 | $33.82 | 66132 |
| 2026-04-02 | 32.80 | $33.70 | 178900 |
| 2026-04-01 | 32.58 | $33.61 | 77000 |
| 2026-03-31 | 32.36 | $33.04 | 139201 |
| 2026-03-30 | 32.29 | $31.09 | 75721 |
| 2026-03-27 | 32.82 | $31.68 | 70008 |
| 2026-03-26 | 33.29 | $32.39 | 71851 |
| 2026-03-25 | 33.65 | $33.67 | 100833 |
| 2026-03-24 | 33.69 | $33.43 | 97910 |
| 2026-03-23 | 33.81 | $33.57 | 34205 |
| 2026-03-20 | 33.92 | $33.14 | 80113 |
| 2026-03-19 | 34.20 | $34.73 | 114515 |
| 2026-03-18 | 34.03 | $34.09 | 23834 |
| 2026-03-17 | 34.04 | $34.43 | 36545 |
| 2026-03-16 | 33.94 | $34.45 | 120500 |
| 2026-03-13 | 33.82 | $33.59 | 62302 |
| 2026-03-12 | 33.94 | $33.84 | 107636 |
| 2026-03-11 | 34.03 | $34.57 | 64725 |
| 2026-03-10 | 33.90 | $34.24 | 27436 |
| 2026-03-09 | 33.86 | $34.28 | 175617 |
| 2026-03-06 | 33.80 | $33.54 | 139800 |
| 2026-03-05 | 33.98 | $34.27 | 41200 |
| 2026-03-04 | 33.96 | $34.19 | 38737 |
| 2026-03-03 | 33.98 | $33.41 | 96800 |
| 2026-03-02 | 34.25 | $34.07 | 332500 |
| 2026-02-27 | 34.39 | $34.21 | 74800 |
| 2026-02-26 | 34.51 | $34.89 | 69300 |
| 2026-02-25 | 34.45 | $35.31 | 36582 |
| 2026-02-24 | 34.26 | $34.68 | 110700 |
| 2026-02-23 | 34.22 | $34.25 | 111631 |
| 2026-02-20 | 34.33 | $34.82 | 86900 |
| 2026-02-19 | 34.29 | $34.76 | 64927 |
| 2026-02-18 | 34.27 | $34.78 | 52613 |
| 2026-02-17 | 34.24 | $34.25 | 42636 |
| 2026-02-13 | 34.40 | $34.32 | 79300 |
| 2026-02-12 | 34.57 | $34.23 | 67100 |
| 2026-02-11 | 34.82 | $35.05 | 101506 |
| 2026-02-10 | 34.87 | $35.28 | 75424 |
| 2026-02-09 | 34.88 | $35.44 | 104700 |
| 2026-02-06 | 34.84 | $34.70 | 90535 |
| 2026-02-05 | 35.04 | $33.68 | 108116 |
| 2026-02-04 | 35.62 | $34.35 | 66734 |
| 2026-02-03 | 36.11 | $35.40 | 77432 |
| 2026-02-02 | 36.39 | $36.10 | 174440 |
| 2026-01-30 | 36.51 | $35.85 | 130900 |
| 2026-01-29 | 36.73 | $36.72 | 97023 |
| 2026-01-28 | 36.73 | $37.27 | 70610 |
| 2026-01-27 | 36.55 | $37.02 | 56000 |
| 2026-01-26 | 36.41 | $36.40 | 76347 |
| 2026-01-23 | 36.44 | $36.48 | 51321 |
| 2026-01-22 | 36.45 | $36.25 | 52400 |
| 2026-01-21 | 36.54 | $36.02 | 43800 |
| 2026-01-20 | 36.73 | $35.76 | 84600 |
| 2026-01-16 | 37.04 | $36.90 | 54300 |
| 2026-01-15 | 37.05 | $37.07 | 74300 |
| 2026-01-14 | 37.00 | $36.56 | 142200 |
| 2026-01-13 | 37.11 | $37.32 | 72518 |
| 2026-01-12 | 37.00 | $37.34 | 52638 |
| 2026-01-09 | 36.85 | $37.01 | 56400 |
| 2026-01-08 | 36.78 | $36.56 | 52523 |
| 2026-01-07 | 36.83 | $36.99 | 105900 |
| 2026-01-06 | 36.75 | $37.27 | 92830 |
| 2026-01-05 | 36.57 | $36.95 | 153233 |
| 2026-01-02 | 36.44 | $36.31 | 180000 |
| 2025-12-31 | 36.50 | $36.11 | 166818 |
| 2025-12-30 | 36.63 | $36.44 | 517033 |
| 2025-12-29 | 36.68 | $36.67 | 71000 |
| 2025-12-26 | 36.68 | $36.92 | 61039 |
| 2025-12-24 | 36.59 | $37.00 | 80109 |
| 2025-12-23 | 36.46 | $36.91 | 146200 |
| 2025-12-22 | 36.33 | $36.71 | 60028 |
| 2025-12-19 | 36.24 | $36.39 | 81000 |
| 2025-12-18 | 36.23 | $35.75 | 67201 |
| 2025-12-17 | 36.42 | $35.33 | 152214 |
| 2025-12-16 | 36.79 | $36.34 | 86608 |
| 2025-12-15 | 36.93 | $36.09 | 86900 |
| 2025-12-12 | 37.16 | $36.52 | 49100 |
| 2025-12-11 | 37.31 | $37.60 | 48601 |
| 2025-12-10 | 37.15 | $37.60 | 106000 |
| 2025-12-09 | 36.95 | $37.38 | 38200 |
| 2025-12-08 | 36.78 | $37.27 | 45200 |
| 2025-12-05 | 36.60 | $37.23 | 38582 |
| 2025-12-04 | 36.39 | $37.12 | 33534 |
| 2025-12-03 | 36.17 | $36.79 | 66000 |
| 2025-12-02 | 36.02 | $36.89 | 113511 |
| 2025-12-01 | 35.80 | $36.76 | 49000 |
| 2025-11-28 | 35.58 | $36.86 | 41510 |
| 2025-11-26 | 35.30 | $36.57 | 34200 |
| 2025-11-25 | 35.05 | $36.06 | 41210 |
| 2025-11-24 | 34.92 | $35.83 | 114000 |
| 2025-11-21 | 34.86 | $34.52 | 166811 |
| 2025-11-20 | 35.21 | $34.56 | 162000 |
| 2025-11-19 | 35.63 | $35.57 | 52200 |
| 2025-11-18 | 35.84 | $35.24 | 70161 |
| 2025-11-17 | 36.22 | $35.64 | 54532 |
| 2025-11-14 | 36.56 | $35.85 | 61400 |
| 2025-11-13 | 36.91 | $35.76 | 95020 |
| 2025-11-12 | 37.37 | $36.98 | 36434 |
| 2025-11-11 | 37.55 | $37.29 | 60400 |
| 2025-11-10 | 37.67 | $37.84 | 71544 |
| 2025-11-07 | 37.65 | $37.09 | 172703 |
| 2025-11-06 | 37.85 | $36.90 | 138306 |
| 2025-11-05 | 38.16 | $37.88 | 38400 |
| 2025-11-04 | 38.22 | $37.62 | 63745 |
| 2025-11-03 | 38.37 | $38.66 | 102900 |
| 2025-10-31 | 38.22 | $38.52 | 72700 |
| 2025-10-30 | 38.08 | $38.00 | 80600 |
| 2025-10-29 | 38.06 | $39.21 | 108100 |
| 2025-10-28 | 37.66 | $38.65 | 79835 |
| 2025-10-27 | 37.34 | $38.34 | 208600 |
| 2025-10-24 | 37.04 | $37.58 | 106468 |
| 2025-10-23 | 36.92 | $36.96 | 48700 |
| 2025-10-22 | 36.98 | $36.44 | 89129 |
| 2025-10-21 | 37.21 | $36.91 | 36500 |
| 2025-10-20 | 37.34 | $37.12 | 73500 |
| 2025-10-17 | 37.43 | $36.98 | 169300 |
| 2025-10-16 | 37.59 | $37.24 | 186200 |
| 2025-10-15 | 37.69 | $37.34 | 94300 |
| 2025-10-14 | 37.77 | $37.06 | 90826 |
| 2025-10-13 | 37.96 | $37.81 | 62330 |
| 2025-10-10 | 37.94 | $36.77 | 87700 |
| 2025-10-09 | 38.24 | $38.19 | 125621 |
| 2025-10-08 | 38.14 | $38.07 | 82600 |
| 2025-10-07 | 38.05 | $37.48 | 170400 |
| 2025-10-06 | 38.11 | $37.81 | 176249 |
| 2025-10-03 | 38.07 | $37.76 | 195200 |
| 2025-10-02 | 38.02 | $38.06 | 236504 |
| 2025-10-01 | 37.85 | $37.79 | 372729 |
| 2025-09-30 | 37.72 | $37.50 | 513434 |
| 2025-09-29 | 37.63 | $37.38 | 100824 |
| 2025-09-26 | 37.54 | $36.92 | 71400 |
| 2025-09-25 | 37.57 | $36.73 | 104500 |
| 2025-09-24 | 37.65 | $37.18 | 85700 |
| 2025-09-23 | 37.58 | $37.19 | 97915 |
| 2025-09-22 | 37.48 | $37.78 | 154900 |
| 2025-09-19 | 37.14 | $37.35 | 766800 |
| 2025-09-18 | 36.86 | $36.95 | 154500 |
| 2025-09-17 | 36.62 | $36.57 | 135200 |
| 2025-09-16 | 36.43 | $36.69 | 98000 |
| 2025-09-15 | 36.15 | $36.71 | 106900 |
| 2025-09-12 | 35.78 | $36.25 | 44500 |
| 2025-09-11 | 35.46 | $36.03 | 85800 |
| 2025-09-10 | 35.13 | $36.16 | 100620 |
| 2025-09-09 | 34.68 | $35.58 | 192348 |
| 2025-09-08 | 34.30 | $34.90 | 62047 |
| 2025-09-05 | 34.05 | $34.33 | 112700 |
| 2025-09-04 | 33.92 | $34.26 | 92618 |
| 2025-09-03 | 33.78 | $33.74 | 346700 |
| 2025-09-02 | 33.77 | $33.44 | 43400 |
| 2025-08-29 | 33.84 | $33.74 | 92600 |
| 2025-08-28 | 33.83 | $34.30 | 202113 |
| 2025-08-27 | 33.63 | $33.87 | 47729 |
| 2025-08-26 | 33.52 | $33.80 | 144900 |
| 2025-08-25 | 33.40 | $33.38 | 70700 |
| 2025-08-22 | 33.38 | $33.32 | 63100 |
| 2025-08-21 | 33.38 | $32.55 | 82532 |
| 2025-08-20 | 33.61 | $32.66 | 106537 |
| 2025-08-19 | 33.85 | $32.91 | 64500 |
| 2025-08-18 | 34.05 | $33.76 | 48432 |
| 2025-08-15 | 34.02 | $33.75 | 151341 |
| 2025-08-14 | 33.97 | $33.77 | 99700 |
| 2025-08-13 | 33.89 | $33.93 | 112450 |
| 2025-08-12 | 33.73 | $34.29 | 110838 |
| 2025-08-11 | 33.40 | $33.61 | 65000 |
| 2025-08-08 | 33.21 | $33.56 | 87800 |
| 2025-08-07 | 32.98 | $33.24 | 74100 |
| 2025-08-06 | 32.80 | $32.79 | 70233 |
| 2025-08-05 | 32.70 | $32.40 | 62700 |
| 2025-08-04 | 32.70 | $32.80 | 43640 |
| 2025-08-01 | 32.55 | $32.00 | 102810 |
| 2025-07-31 | 32.62 | $33.17 | 80000 |
| 2025-07-30 | 32.33 | $32.50 | 49816 |
| 2025-07-29 | 32.17 | $32.16 | 65849 |
| 2025-07-28 | 32.07 | $32.38 | 42904 |
| 2025-07-25 | 31.87 | $32.04 | 30700 |
| 2025-07-24 | 31.73 | $31.83 | 49231 |
| 2025-07-23 | 31.61 | $31.73 | 26430 |
| 2025-07-22 | 31.49 | $31.16 | 61300 |
| 2025-07-21 | 31.52 | $31.61 | 85900 |
| 2025-07-18 | 31.40 | $31.73 | 139715 |
| 2025-07-17 | 31.20 | $31.39 | 39900 |
| 2025-07-16 | 31.06 | $31.06 | 39300 |
| 2025-07-15 | 30.99 | $31.17 | 116100 |
| 2025-07-14 | 30.86 | $30.87 | 17946 |
| 2025-07-11 | 30.78 | $30.57 | 19610 |
| 2025-07-10 | 30.78 | $30.57 | 11800 |
| 2025-07-09 | 30.76 | $30.70 | 113514 |
| 2025-07-08 | 30.69 | $30.41 | 31416 |
| 2025-07-07 | 30.69 | $30.44 | 57100 |
| 2025-07-03 | 30.66 | $30.68 | 23400 |
| 2025-07-02 | 30.54 | $30.25 | 30300 |
| 2025-07-01 | 30.52 | $30.05 | 56443 |
| 2025-06-30 | 30.55 | $30.85 | 44030 |
| 2025-06-27 | 30.31 | $30.62 | 34100 |
| 2025-06-26 | 30.09 | $30.46 | 16624 |
| 2025-06-25 | 29.85 | $29.92 | 17100 |
| 2025-06-24 | 29.72 | $29.89 | 579436 |
| 2025-06-23 | 29.57 | $29.26 | 38406 |
| 2025-06-20 | 29.56 | $28.96 | 22100 |
| 2025-06-18 | 29.64 | $29.27 | 19327 |
| 2025-06-17 | 29.63 | $29.18 | 11844 |
| 2025-06-16 | 29.63 | $29.36 | 18400 |
| 2025-06-13 | 29.55 | $29.00 | 34400 |
| 2025-06-12 | 29.56 | $29.14 | 63900 |
| 2025-06-11 | 29.51 | $29.39 | 35128 |
| 2025-06-10 | 29.35 | $28.97 | 15006 |
| 2025-06-09 | 29.28 | $29.03 | 8146 |
| 2025-06-06 | 29.15 | $29.02 | 19149 |
| 2025-06-05 | 28.98 | $28.67 | 199322 |
| 2025-06-04 | 28.86 | $28.69 | 4900 |
| 2025-06-03 | 28.70 | $28.45 | 15745 |
| 2025-06-02 | 28.55 | $28.12 | 10900 |
| 2025-05-30 | 28.46 | $27.78 | 2300 |
| 2025-05-29 | 28.44 | $27.96 | 14700 |
| 2025-05-28 | 28.34 | $27.84 | 5900 |
| 2025-05-27 | 28.23 | $27.87 | 32724 |
| 2025-05-23 | 28.07 | $27.12 | 6300 |
| 2025-05-22 | 28.08 | $27.24 | 5400 |
| 2025-05-21 | 28.04 | $27.10 | 4142 |
| 2025-05-20 | 28.02 | $27.45 | 25500 |
| 2025-05-19 | 27.85 | $27.52 | 4500 |
| 2025-05-16 | 27.60 | $27.46 | 6915 |
| 2025-05-15 | 27.29 | $27.35 | 3000 |
| 2025-05-14 | 26.92 | $27.56 | 7853 |
| 2025-05-13 | 26.39 | $27.29 | 11300 |
| 2025-05-12 | 25.80 | $26.48 | 11500 |
| 2025-05-09 | 25.32 | $25.19 | 5107 |
| 2025-05-08 | 25.13 | $25.33 | 13324 |
| 2025-05-07 | 24.85 | $24.90 | 1800 |
| 2025-05-06 | 24.62 | $24.71 | 1614 |
| 2025-05-05 | 24.39 | $24.74 | 1902 |
| 2025-05-02 | 24.10 | $24.91 | 34000 |
| 2025-05-01 | 23.67 | $24.30 | 29434 |
| 2025-04-30 | 23.35 | $23.73 | 34907 |
| 2025-04-29 | 23.12 | $23.83 | 2013 |
| 2025-04-28 | 22.81 | $23.69 | 2900 |
| 2025-04-25 | 22.48 | $23.72 | 7320 |
| 2025-04-24 | 22.07 | $23.26 | 4800 |
| 2025-04-23 | 21.71 | $22.48 | 7400 |
| 2025-04-22 | 21.54 | $21.73 | 2738 |
| 2025-04-21 | 21.57 | $21.16 | 500 |
| 2025-04-17 | 21.81 | $21.86 | 1500 |
| 2025-04-16 | 21.88 | $21.90 | 4200 |
| 2025-04-15 | 21.96 | $22.65 | 1810 |
| 2025-04-14 | 21.83 | $22.51 | 4900 |
| 2025-04-11 | 21.74 | $22.55 | 8520 |
| 2025-04-10 | 21.62 | $22.21 | 4000 |
| 2025-04-09 | 21.59 | $23.44 | 36100 |
| 2025-04-08 | 21.19 | $20.53 | 5400 |
| 2025-04-07 | 21.64 | $20.75 | 13900 |
| 2025-04-04 | 22.14 | $20.52 | 54600 |
| 2025-04-03 | 22.83 | $21.87 | 31624 |
| 2025-04-02 | 23.25 | $23.62 | 38200 |
| 2025-04-01 | 23.23 | $23.27 | 6409 |
| 2025-03-31 | 23.32 | $22.90 | 4800 |
| 2025-03-28 | 23.55 | $23.10 | 2428 |
| 2025-03-27 | 23.79 | $23.63 | 2500 |
| 2025-03-26 | 23.91 | $24.21 | 1300 |
| 2025-03-25 | 23.89 | $25.12 | 2900 |
| 2025-03-24 | 23.58 | $25.04 | 1929 |
| 2025-03-21 | 23.24 | $24.21 | 400 |
| 2025-03-20 | 23.10 | $24.08 | 3000 |
| 2025-03-19 | 22.99 | $24.00 | 15200 |
| 2025-03-18 | 22.90 | $23.44 | 4346 |
| 2025-03-17 | 22.99 | $24.16 | 7614 |
| 2025-03-14 | 22.89 | $23.99 | 2830 |
| 2025-03-13 | 22.84 | $23.21 | 3712 |
| 2025-03-12 | 23.06 | $23.72 | 5623 |
| 2025-03-11 | 23.18 | $23.12 | 4642 |
| 2025-03-10 | 23.54 | $22.67 | 6500 |
| 2025-03-07 | 24.15 | $23.84 | 10431 |
| 2025-03-06 | 24.54 | $23.75 | 10204 |
| 2025-03-05 | 25.07 | $25.07 | 21128 |
| 2025-03-04 | 25.30 | $24.64 | 13800 |
| 2025-03-03 | 25.74 | $24.78 | 7502 |
| 2025-02-28 | 26.24 | $25.73 | 5700 |
| 2025-02-27 | 26.56 | $25.30 | 11400 |
| 2025-02-26 | 27.10 | $26.29 | 4807 |
| 2025-02-25 | 27.44 | $26.00 | 22200 |
| 2025-02-24 | 27.95 | $26.66 | 45900 |
| 2025-02-21 | 28.37 | $27.31 | 24722 |
| 2025-02-20 | 28.67 | $28.29 | 31011 |
| 2025-02-19 | 28.71 | $28.75 | 48123 |
| 2025-02-18 | 28.61 | $28.86 | 50700 |
| 2025-02-14 | 28.45 | $29.05 | 9400 |
| 2025-02-13 | 28.19 | $28.65 | 16800 |
| 2025-02-12 | 27.99 | $27.84 | 7000 |
| 2025-02-11 | 28.01 | $27.96 | 7221 |
| 2025-02-10 | 27.98 | $28.26 | 10300 |
| 2025-02-07 | 27.85 | $27.91 | 26001 |
| 2025-02-06 | 27.80 | $28.10 | 40914 |
| 2025-02-05 | 27.67 | $27.86 | 8600 |
| 2025-02-04 | 27.59 | $27.69 | 10600 |
| 2025-02-03 | 27.54 | $27.25 | 11703 |
| 2025-01-31 | 27.62 | $27.51 | 22920 |
| 2025-01-30 | 27.64 | $27.58 | 18210 |
| 2025-01-29 | 27.63 | $27.36 | 6000 |
| 2025-01-28 | 27.68 | $27.32 | 18435 |
| 2025-01-27 | 27.75 | $26.46 | 75000 |
| 2025-01-24 | 28.11 | $28.58 | 30700 |
| 2025-01-23 | 27.87 | $28.63 | 43616 |
| 2025-01-22 | 27.55 | $28.56 | 24100 |
| 2025-01-21 | 27.19 | $27.80 | 14215 |
| 2025-01-17 | 26.98 | $27.53 | 11400 |
| 2025-01-16 | 26.81 | $27.06 | 6500 |
| 2025-01-15 | 26.75 | $27.37 | 20600 |
| 2025-01-14 | 26.58 | $26.46 | 16140 |
| 2025-01-13 | 26.66 | $26.37 | 7400 |
| 2025-01-10 | 26.79 | $26.63 | 7800 |
| 2025-01-08 | 26.87 | $26.86 | 27633 |
| 2025-01-07 | 26.89 | $26.85 | 7914 |
| 2025-01-06 | 26.92 | $27.58 | 11600 |
| 2025-01-03 | 26.72 | $27.12 | 2600 |
| 2025-01-02 | 26.62 | $26.51 | 7100 |
| 2024-12-31 | 26.70 | $26.23 | 16730 |
| 2024-12-30 | 26.88 | $26.55 | 18300 |
| 2024-12-27 | 27.00 | $26.75 | 19300 |
| 2024-12-26 | 27.08 | $27.21 | 543 |
| 2024-12-24 | 27.03 | $27.26 | 17703 |
| 2024-12-23 | 26.95 | $26.91 | 4229 |
| 2024-12-20 | 26.95 | $26.55 | 3030 |
| 2024-12-19 | 27.07 | $26.28 | 29638 |
| 2024-12-18 | 27.30 | $26.15 | 30000 |
| 2024-12-17 | 27.62 | $27.38 | 41816 |
| 2024-12-16 | 27.60 | $27.63 | 13300 |
| 2024-12-13 | 27.49 | $27.22 | 9700 |
| 2024-12-12 | 27.48 | $27.16 | 14806 |
| 2024-12-11 | 27.47 | $27.39 | 16633 |
| 2024-12-10 | 27.38 | $26.83 | 10504 |
| 2024-12-09 | 27.44 | $27.13 | 16318 |
| 2024-12-06 | 27.40 | $27.76 | 18817 |
| 2024-12-05 | 27.15 | $27.51 | 6341 |
| 2024-12-04 | 26.91 | $27.38 | 7441 |
| 2024-12-03 | 26.64 | $26.86 | 2400 |
| 2024-12-02 | 26.47 | $26.51 | 31800 |
| 2024-11-29 | 26.37 | $26.27 | 5331 |
| 2024-11-27 | 26.31 | $25.96 | 6255 |
| 2024-11-26 | 26.33 | $26.28 | 5900 |
| 2024-11-25 | 26.24 | $25.94 | 7622 |
| 2024-11-22 | 26.23 | $26.10 | 9131 |
| 2024-11-21 | 26.16 | $26.16 | 8432 |
| 2024-11-20 | 26.04 | $26.03 | 1900 |
| 2024-11-19 | 25.93 | $26.04 | 5204 |
| 2024-11-18 | 25.79 | $25.45 | 8800 |
| 2024-11-15 | 25.79 | $25.26 | 13500 |
| 2024-11-14 | 25.84 | $25.78 | 42603 |
| 2024-11-13 | 25.72 | $25.94 | 6804 |
| 2024-11-12 | 25.52 | $25.88 | 10900 |
| 2024-11-11 | 25.28 | $25.74 | 11700 |
| 2024-11-08 | 25.03 | $25.82 | 26704 |
| 2024-11-07 | 24.68 | $25.69 | 129341 |
| 2024-11-06 | 24.30 | $24.86 | 27804 |
| 2024-11-05 | 24.09 | $24.24 | 24302 |
| 2024-11-04 | 24.03 | $23.67 | 27000 |
| 2024-11-01 | 24.14 | $23.79 | 2400 |
| 2024-10-31 | 24.23 | $23.65 | 600 |
| 2024-10-30 | 24.37 | $24.34 | 2200 |
| 2024-10-29 | 24.33 | $24.37 | 100 |
| 2024-10-28 | 24.26 | $24.12 | 5543 |
| 2024-10-25 | 24.25 | $24.16 | 316 |
| 2024-10-24 | 24.21 | $23.94 | 800 |
| 2024-10-23 | 24.24 | $23.89 | 2200 |
| 2024-10-22 | 24.27 | $24.27 | 9613 |
| 2024-10-21 | 24.19 | $24.20 | 443 |
| 2024-10-18 | 24.10 | $24.05 | 900 |
| 2024-10-17 | 24.04 | $23.89 | 1400 |
| 2024-10-16 | 24.00 | $23.74 | 6300 |
| 2024-10-15 | 24.00 | $23.64 | 2004 |
| 2024-10-14 | 24.02 | $24.03 | 800 |
| 2024-10-11 | 23.91 | $23.87 | 100 |
| 2024-10-10 | 23.82 | $23.77 | 100 |
| 2024-10-09 | 23.73 | $23.76 | 300 |
| 2024-10-08 | 23.62 | $23.64 | 135 |
| 2024-10-07 | 23.52 | $23.24 | 16000 |
| 2024-10-04 | 23.51 | $23.48 | 100 |
| 2024-10-03 | 23.41 | $23.10 | 720 |
| 2024-10-02 | 23.41 | $23.00 | 1145 |
| 2024-10-01 | 23.42 | $22.94 | 300 |
| 2024-09-30 | 23.45 | $23.25 | 1629 |
| 2024-09-27 | 23.38 | $23.14 | 6100 |
| 2024-09-26 | 23.32 | $23.38 | 7700 |
| 2024-09-25 | 23.15 | $23.34 | 16600 |
| 2024-09-24 | 22.96 | $23.22 | 900 |
| 2024-09-23 | 22.75 | $23.02 | 12106 |
| 2024-09-20 | 22.55 | $22.93 | 7900 |
| 2024-09-19 | 22.32 | $22.82 | 4228 |
| 2024-09-18 | 22.08 | $22.20 | 46300 |
| 2024-09-17 | 21.98 | $22.28 | 100 |
| 2024-09-16 | 21.82 | $22.19 | 2300 |
| 2024-09-13 | 21.66 | $22.27 | 9800 |
| 2024-09-12 | 21.43 | $22.10 | 1331 |
| 2024-09-11 | 21.21 | $21.77 | 100 |
| 2024-09-10 | 21.04 | $21.03 | 6700 |
| 2024-09-09 | 21.08 | $20.75 | 1700 |
| 2024-09-06 | 21.20 | $20.46 | 9148 |
| 2024-09-05 | 21.46 | $21.04 | 140 |
| 2024-09-04 | 21.58 | $20.98 | 500 |
| 2024-09-03 | 21.74 | $21.02 | 100 |
| 2024-08-30 | 21.93 | $21.87 | 3100 |
| 2024-08-29 | 21.88 | $21.58 | 1819 |
| 2024-08-28 | 21.91 | $21.63 | 235 |
| 2024-08-27 | 21.93 | $21.85 | 100 |
| 2024-08-26 | 21.87 | $21.78 | 900 |
| 2024-08-23 | 21.82 | $22.04 | 1300 |
| 2024-08-22 | 21.68 | $21.72 | 2800 |
| 2024-08-21 | 21.59 | $22.10 | 1600 |
| 2024-08-20 | 21.37 | $21.93 | 225 |
| 2024-08-19 | 21.15 | $21.98 | 2523 |
| 2024-08-16 | 20.87 | $21.77 | 1600 |
| 2024-08-15 | 20.60 | $21.76 | 2945 |
| 2024-08-14 | 20.27 | $21.25 | 16600 |
| 2024-08-13 | 20.03 | $21.06 | 1605 |
| 2024-08-12 | 19.82 | $20.51 | 100 |
| 2024-08-09 | 19.74 | $20.43 | 818 |
| 2024-08-08 | 19.67 | $20.27 | 500 |
| 2024-08-07 | 19.66 | $19.59 | 300 |
| 2024-08-06 | 19.88 | $19.81 | 9830 |
| 2024-08-05 | 20.08 | $19.45 | 3615 |
| 2024-08-02 | 20.45 | $20.14 | 3700 |
| 2024-08-01 | 20.70 | $20.74 | 4300 |
| 2024-07-31 | 20.82 | $21.24 | 2937 |
| 2024-07-30 | 20.81 | $20.56 | 6506 |
| 2024-07-29 | 21.03 | $20.96 | 3000 |
| 2024-07-26 | 21.17 | $20.93 | 4903 |
| 2024-07-25 | 21.36 | $20.73 | 100 |
| 2024-07-24 | 21.66 | $20.99 | 300 |
| 2024-07-23 | 21.95 | $21.92 | 700 |
| 2024-07-22 | 22.01 | $21.83 | 36819 |
| 2024-07-19 | 22.11 | $21.49 | 1131 |
| 2024-07-18 | 22.35 | $21.57 | 5300 |
| 2024-07-17 | 22.61 | $21.69 | 1218 |
| 2024-07-16 | 22.88 | $22.57 | 8949 |
| 2024-07-15 | 22.93 | $22.66 | 649 |
| 2024-07-12 | 22.95 | $22.67 | 1845 |
| 2024-07-11 | 22.97 | $22.61 | 3000 |
| 2024-07-10 | 23.01 | $23.15 | 2300 |
| 2024-07-09 | 22.88 | $22.90 | 1636 |
| 2024-07-08 | 22.79 | $22.89 | 1700 |
| 2024-07-05 | 22.68 | $22.86 | 200 |
| 2024-07-03 | 22.54 | $22.65 | 201 |
| 2024-07-02 | 22.44 | $22.39 | 200 |
| 2024-07-01 | 22.38 | $22.25 | 300 |
| 2024-06-28 | 22.36 | $22.09 | 700 |
| 2024-06-27 | 22.37 | $22.22 | 307 |
| 2024-06-26 | 22.34 | $22.19 | 905 |
| 2024-06-25 | 22.31 | $22.09 | 18642 |
| 2024-06-24 | 22.29 | $21.75 | 5100 |
| 2024-06-21 | 22.36 | $22.07 | 1100 |
| 2024-06-20 | 22.34 | $22.29 | 80400 |
| 2024-06-18 | 22.24 | $22.40 | 11800 |
| 2024-06-17 | 22.08 | $22.28 | 1200 |
| 2024-06-14 | 21.90 | $22.07 | 1948 |
| 2024-06-13 | 21.75 | $21.99 | 5331 |
| 2024-06-12 | 21.58 | $21.85 | 1100 |
| 2024-06-11 | 21.42 | $21.43 | 3400 |
| 2024-06-10 | 21.34 | $21.36 | 200 |
| 2024-06-07 | 21.27 | $21.20 | 114 |
| 2024-06-06 | 21.22 | $21.24 | 900 |
| 2024-06-05 | 21.14 | $21.30 | 612 |
| 2024-06-04 | 21.03 | $20.73 | 926 |
| 2024-06-03 | 21.06 | $20.71 | 310 |
| 2024-05-31 | 21.10 | $20.56 | 500 |
| 2024-05-30 | 21.19 | $20.81 | 306 |
| 2024-05-29 | 21.21 | $21.14 | 100 |
| 2024-05-28 | 21.13 | $21.21 | 2727 |
| 2024-05-24 | 21.00 | $21.02 | 100 |
| 2024-05-23 | 20.89 | $20.74 | 4222 |
| 2024-05-22 | 20.85 | $20.68 | 2649 |
| 2024-05-21 | 20.80 | $20.78 | 511 |
| 2024-05-20 | 20.71 | $20.72 | 1533 |
| 2024-05-17 | 20.61 | $20.57 | 2300 |
| 2024-05-16 | 20.53 | $20.65 | 9600 |
| 2024-05-15 | 20.39 | $20.76 | 2627 |
| 2024-05-14 | 20.20 | $20.36 | 1400 |
| 2024-05-13 | 20.07 | $20.22 | 1400 |
| 2024-05-10 | 19.97 | $20.28 | 1513 |
| 2024-05-09 | 19.82 | $20.22 | — |
| 2024-05-08 | 19.65 | $20.06 | 300 |
| 2024-05-07 | 19.49 | $20.01 | 1900 |
| 2024-05-06 | 19.32 | $20.05 | 200 |
| 2024-05-03 | 19.10 | $19.69 | 3100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.03
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.63
Average
56.62
Maximum
76.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.03 | $42.33 | 28700 |
| 2026-07-23 | 49.08 | $43.57 | 46103 |
| 2026-07-22 | 51.12 | $44.15 | 31000 |
| 2026-07-21 | 53.57 | $44.82 | 142231 |
| 2026-07-20 | 47.19 | $43.04 | 40734 |
| 2026-07-17 | 46.52 | $42.87 | 432800 |
| 2026-07-16 | 48.19 | $43.36 | 174437 |
| 2026-07-15 | 52.85 | $44.63 | 146721 |
| 2026-07-14 | 51.19 | $44.16 | 54800 |
| 2026-07-13 | 51.52 | $44.25 | 53300 |
| 2026-07-10 | 55.78 | $45.37 | 50000 |
| 2026-07-09 | 54.53 | $44.98 | 52100 |
| 2026-07-08 | 53.12 | $44.54 | 103830 |
| 2026-07-07 | 52.03 | $44.20 | 202738 |
| 2026-07-06 | 54.70 | $44.95 | 74423 |
| 2026-07-02 | 50.23 | $43.57 | 338700 |
| 2026-07-01 | 55.76 | $45.03 | 67506 |
| 2026-06-30 | 58.31 | $45.64 | 81232 |
| 2026-06-29 | 55.99 | $44.90 | 165200 |
| 2026-06-26 | 53.05 | $44.02 | 99200 |
| 2026-06-25 | 53.74 | $44.20 | 94619 |
| 2026-06-24 | 53.49 | $44.12 | 87701 |
| 2026-06-23 | 55.71 | $44.72 | 93100 |
| 2026-06-22 | 61.45 | $46.14 | 91649 |
| 2026-06-18 | 64.14 | $46.75 | 70900 |
| 2026-06-17 | 60.56 | $45.42 | 119200 |
| 2026-06-16 | 61.48 | $45.63 | 57742 |
| 2026-06-15 | 63.18 | $46.02 | 202030 |
| 2026-06-12 | 55.23 | $43.38 | 74407 |
| 2026-06-11 | 53.98 | $43.03 | 44300 |
| 2026-06-10 | 49.41 | $41.84 | 204692 |
| 2026-06-09 | 55.48 | $43.22 | 84200 |
| 2026-06-08 | 57.02 | $43.54 | 41245 |
| 2026-06-05 | 56.04 | $43.27 | 207800 |
| 2026-06-04 | 68.70 | $45.57 | 31138 |
| 2026-06-03 | 71.02 | $45.92 | 79049 |
| 2026-06-02 | 75.01 | $46.50 | 79018 |
| 2026-06-01 | 76.49 | $46.71 | 70100 |
| 2026-05-29 | 74.14 | $45.69 | 111143 |
| 2026-05-28 | 72.36 | $45.00 | 61747 |
| 2026-05-27 | 71.33 | $44.62 | 116749 |
| 2026-05-26 | 70.05 | $44.16 | 87809 |
| 2026-05-22 | 68.32 | $43.57 | 91500 |
| 2026-05-21 | 68.14 | $43.51 | 54215 |
| 2026-05-20 | 66.03 | $42.81 | 38315 |
| 2026-05-19 | 62.04 | $41.64 | 39900 |
| 2026-05-18 | 63.56 | $41.89 | 62800 |
| 2026-05-15 | 68.73 | $42.70 | 43921 |
| 2026-05-14 | 73.73 | $43.41 | 67017 |
| 2026-05-13 | 71.84 | $42.72 | 76934 |
| 2026-05-12 | 70.34 | $42.21 | 60153 |
| 2026-05-11 | 73.24 | $42.61 | 42522 |
| 2026-05-08 | 70.96 | $41.81 | 48400 |
| 2026-05-07 | 70.43 | $41.63 | 35800 |
| 2026-05-06 | 74.66 | $42.21 | 40652 |
| 2026-05-05 | 70.20 | $40.69 | 57129 |
| 2026-05-04 | 69.39 | $40.45 | 64500 |
| 2026-05-01 | 68.16 | $40.09 | 70319 |
| 2026-04-30 | 65.61 | $39.39 | 50908 |
| 2026-04-29 | 65.15 | $39.27 | 119799 |
| 2026-04-28 | 64.78 | $39.17 | 116143 |
| 2026-04-27 | 69.31 | $39.82 | 79700 |
| 2026-04-24 | 68.97 | $39.71 | 72911 |
| 2026-04-23 | 66.46 | $38.95 | 56800 |
| 2026-04-22 | 68.04 | $39.18 | 215300 |
| 2026-04-21 | 66.63 | $38.75 | 55249 |
| 2026-04-20 | 67.55 | $38.89 | 51645 |
| 2026-04-17 | 68.06 | $38.97 | 89100 |
| 2026-04-16 | 66.28 | $38.38 | 48700 |
| 2026-04-15 | 66.58 | $38.43 | 292826 |
| 2026-04-14 | 64.92 | $37.88 | 186300 |
| 2026-04-13 | 61.67 | $36.89 | 83600 |
| 2026-04-10 | 58.82 | $36.11 | 170400 |
| 2026-04-09 | 56.91 | $35.62 | 73827 |
| 2026-04-08 | 55.67 | $35.31 | 118436 |
| 2026-04-07 | 49.58 | $33.94 | 153533 |
| 2026-04-06 | 49.00 | $33.82 | 66132 |
| 2026-04-02 | 48.43 | $33.70 | 178900 |
| 2026-04-01 | 48.02 | $33.61 | 77000 |
| 2026-03-31 | 45.40 | $33.04 | 139201 |
| 2026-03-30 | 34.71 | $31.09 | 75721 |
| 2026-03-27 | 36.78 | $31.68 | 70008 |
| 2026-03-26 | 39.47 | $32.39 | 71851 |
| 2026-03-25 | 45.13 | $33.67 | 100833 |
| 2026-03-24 | 43.69 | $33.43 | 97910 |
| 2026-03-23 | 44.33 | $33.57 | 34205 |
| 2026-03-20 | 41.83 | $33.14 | 80113 |
| 2026-03-19 | 49.67 | $34.73 | 114515 |
| 2026-03-18 | 45.78 | $34.09 | 23834 |
| 2026-03-17 | 47.64 | $34.43 | 36545 |
| 2026-03-16 | 47.75 | $34.45 | 120500 |
| 2026-03-13 | 42.41 | $33.59 | 62302 |
| 2026-03-12 | 43.64 | $33.84 | 107636 |
| 2026-03-11 | 47.46 | $34.57 | 64725 |
| 2026-03-10 | 45.41 | $34.24 | 27436 |
| 2026-03-09 | 45.61 | $34.28 | 175617 |
| 2026-03-06 | 40.92 | $33.54 | 139800 |
| 2026-03-05 | 44.52 | $34.27 | 41200 |
| 2026-03-04 | 44.01 | $34.19 | 38737 |
| 2026-03-03 | 38.77 | $33.41 | 96800 |
| 2026-03-02 | 41.92 | $34.07 | 332500 |
| 2026-02-27 | 42.62 | $34.21 | 74800 |
| 2026-02-26 | 46.17 | $34.89 | 69300 |
| 2026-02-25 | 48.55 | $35.31 | 36582 |
| 2026-02-24 | 44.48 | $34.68 | 110700 |
| 2026-02-23 | 41.48 | $34.25 | 111631 |
| 2026-02-20 | 44.51 | $34.82 | 86900 |
| 2026-02-19 | 44.10 | $34.76 | 64927 |
| 2026-02-18 | 44.20 | $34.78 | 52613 |
| 2026-02-17 | 40.72 | $34.25 | 42636 |
| 2026-02-13 | 41.04 | $34.32 | 79300 |
| 2026-02-12 | 40.47 | $34.23 | 67100 |
| 2026-02-11 | 44.19 | $35.05 | 101506 |
| 2026-02-10 | 45.30 | $35.28 | 75424 |
| 2026-02-09 | 46.07 | $35.44 | 104700 |
| 2026-02-06 | 41.74 | $34.70 | 90535 |
| 2026-02-05 | 34.91 | $33.68 | 108116 |
| 2026-02-04 | 37.67 | $34.35 | 66734 |
| 2026-02-03 | 42.69 | $35.40 | 77432 |
| 2026-02-02 | 46.62 | $36.10 | 174440 |
| 2026-01-30 | 44.90 | $35.85 | 130900 |
| 2026-01-29 | 50.27 | $36.72 | 97023 |
| 2026-01-28 | 54.16 | $37.27 | 70610 |
| 2026-01-27 | 52.57 | $37.02 | 56000 |
| 2026-01-26 | 48.37 | $36.40 | 76347 |
| 2026-01-23 | 48.90 | $36.48 | 51321 |
| 2026-01-22 | 47.32 | $36.25 | 52400 |
| 2026-01-21 | 45.73 | $36.02 | 43800 |
| 2026-01-20 | 43.90 | $35.76 | 84600 |
| 2026-01-16 | 51.05 | $36.90 | 54300 |
| 2026-01-15 | 52.25 | $37.07 | 74300 |
| 2026-01-14 | 48.81 | $36.56 | 142200 |
| 2026-01-13 | 54.36 | $37.32 | 72518 |
| 2026-01-12 | 54.51 | $37.34 | 52638 |
| 2026-01-09 | 52.38 | $37.01 | 56400 |
| 2026-01-08 | 49.31 | $36.56 | 52523 |
| 2026-01-07 | 52.38 | $36.99 | 105900 |
| 2026-01-06 | 54.47 | $37.27 | 92830 |
| 2026-01-05 | 52.41 | $36.95 | 153233 |
| 2026-01-02 | 47.91 | $36.31 | 180000 |
| 2025-12-31 | 46.41 | $36.11 | 166818 |
| 2025-12-30 | 48.61 | $36.44 | 517033 |
| 2025-12-29 | 50.18 | $36.67 | 71000 |
| 2025-12-26 | 51.92 | $36.92 | 61039 |
| 2025-12-24 | 52.47 | $37.00 | 80109 |
| 2025-12-23 | 51.92 | $36.91 | 146200 |
| 2025-12-22 | 50.73 | $36.71 | 60028 |
| 2025-12-19 | 48.80 | $36.39 | 81000 |
| 2025-12-18 | 44.67 | $35.75 | 67201 |
| 2025-12-17 | 41.74 | $35.33 | 152214 |
| 2025-12-16 | 47.48 | $36.34 | 86608 |
| 2025-12-15 | 45.73 | $36.09 | 86900 |
| 2025-12-12 | 48.37 | $36.52 | 49100 |
| 2025-12-11 | 56.09 | $37.60 | 48601 |
| 2025-12-10 | 56.09 | $37.60 | 106000 |
| 2025-12-09 | 54.76 | $37.38 | 38200 |
| 2025-12-08 | 54.10 | $37.27 | 45200 |
| 2025-12-05 | 53.87 | $37.23 | 38582 |
| 2025-12-04 | 53.25 | $37.12 | 33534 |
| 2025-12-03 | 51.39 | $36.79 | 66000 |
| 2025-12-02 | 51.99 | $36.89 | 113511 |
| 2025-12-01 | 51.29 | $36.76 | 49000 |
| 2025-11-28 | 51.84 | $36.86 | 41510 |
| 2025-11-26 | 50.38 | $36.57 | 34200 |
| 2025-11-25 | 47.73 | $36.06 | 41210 |
| 2025-11-24 | 46.50 | $35.83 | 114000 |
| 2025-11-21 | 38.74 | $34.52 | 166811 |
| 2025-11-20 | 38.90 | $34.56 | 162000 |
| 2025-11-19 | 43.29 | $35.57 | 52200 |
| 2025-11-18 | 41.23 | $35.24 | 70161 |
| 2025-11-17 | 43.03 | $35.64 | 54532 |
| 2025-11-14 | 43.99 | $35.85 | 61400 |
| 2025-11-13 | 43.48 | $35.76 | 95020 |
| 2025-11-12 | 49.28 | $36.98 | 36434 |
| 2025-11-11 | 50.92 | $37.29 | 60400 |
| 2025-11-10 | 53.95 | $37.84 | 71544 |
| 2025-11-07 | 50.10 | $37.09 | 172703 |
| 2025-11-06 | 49.08 | $36.90 | 138306 |
| 2025-11-05 | 54.56 | $37.88 | 38400 |
| 2025-11-04 | 53.25 | $37.62 | 63745 |
| 2025-11-03 | 59.83 | $38.66 | 102900 |
| 2025-10-31 | 59.18 | $38.52 | 72700 |
| 2025-10-30 | 56.73 | $38.00 | 80600 |
| 2025-10-29 | 65.41 | $39.21 | 108100 |
| 2025-10-28 | 62.92 | $38.65 | 79835 |
| 2025-10-27 | 61.45 | $38.34 | 208600 |
| 2025-10-24 | 57.55 | $37.58 | 106468 |
| 2025-10-23 | 53.94 | $36.96 | 48700 |
| 2025-10-22 | 50.59 | $36.44 | 89129 |
| 2025-10-21 | 53.96 | $36.91 | 36500 |
| 2025-10-20 | 55.53 | $37.12 | 73500 |
| 2025-10-17 | 54.70 | $36.98 | 169300 |
| 2025-10-16 | 56.57 | $37.24 | 186200 |
| 2025-10-15 | 57.29 | $37.34 | 94300 |
| 2025-10-14 | 55.80 | $37.06 | 90826 |
| 2025-10-13 | 61.24 | $37.81 | 62330 |
| 2025-10-10 | 55.53 | $36.77 | 87700 |
| 2025-10-09 | 68.64 | $38.19 | 125621 |
| 2025-10-08 | 68.03 | $38.07 | 82600 |
| 2025-10-07 | 64.86 | $37.48 | 170400 |
| 2025-10-06 | 68.47 | $37.81 | 176249 |
| 2025-10-03 | 68.22 | $37.76 | 195200 |
| 2025-10-02 | 71.51 | $38.06 | 236504 |
| 2025-10-01 | 70.28 | $37.79 | 372729 |
| 2025-09-30 | 68.92 | $37.50 | 513434 |
| 2025-09-29 | 68.35 | $37.38 | 100824 |
| 2025-09-26 | 66.07 | $36.92 | 71400 |
| 2025-09-25 | 65.09 | $36.73 | 104500 |
| 2025-09-24 | 69.63 | $37.18 | 85700 |
| 2025-09-23 | 69.73 | $37.19 | 97915 |
| 2025-09-22 | 76.02 | $37.78 | 154900 |
| 2025-09-19 | 74.42 | $37.35 | 766800 |
| 2025-09-18 | 72.82 | $36.95 | 154500 |
| 2025-09-17 | 71.20 | $36.57 | 135200 |
| 2025-09-16 | 72.50 | $36.69 | 98000 |
| 2025-09-15 | 72.71 | $36.71 | 106900 |
| 2025-09-12 | 70.86 | $36.25 | 44500 |
| 2025-09-11 | 69.94 | $36.03 | 85800 |
| 2025-09-10 | 71.21 | $36.16 | 100620 |
| 2025-09-09 | 68.81 | $35.58 | 192348 |
| 2025-09-08 | 65.63 | $34.90 | 62047 |
| 2025-09-05 | 62.59 | $34.33 | 112700 |
| 2025-09-04 | 62.20 | $34.26 | 92618 |
| 2025-09-03 | 59.20 | $33.74 | 346700 |
| 2025-09-02 | 57.34 | $33.44 | 43400 |
| 2025-08-29 | 59.94 | $33.74 | 92600 |
| 2025-08-28 | 65.16 | $34.30 | 202113 |
| 2025-08-27 | 62.79 | $33.87 | 47729 |
| 2025-08-26 | 62.40 | $33.80 | 144900 |
| 2025-08-25 | 59.98 | $33.38 | 70700 |
| 2025-08-22 | 59.63 | $33.32 | 63100 |
| 2025-08-21 | 54.77 | $32.55 | 82532 |
| 2025-08-20 | 55.68 | $32.66 | 106537 |
| 2025-08-19 | 57.75 | $32.91 | 64500 |
| 2025-08-18 | 65.63 | $33.76 | 48432 |
| 2025-08-15 | 65.57 | $33.75 | 151341 |
| 2025-08-14 | 65.76 | $33.77 | 99700 |
| 2025-08-13 | 67.25 | $33.93 | 112450 |
| 2025-08-12 | 70.67 | $34.29 | 110838 |
| 2025-08-11 | 67.72 | $33.61 | 65000 |
| 2025-08-08 | 67.50 | $33.56 | 87800 |
| 2025-08-07 | 66.04 | $33.24 | 74100 |
| 2025-08-06 | 63.88 | $32.79 | 70233 |
| 2025-08-05 | 61.88 | $32.40 | 62700 |
| 2025-08-04 | 65.41 | $32.80 | 43640 |
| 2025-08-01 | 61.20 | $32.00 | 102810 |
| 2025-07-31 | 73.63 | $33.17 | 80000 |
| 2025-07-30 | 70.35 | $32.50 | 49816 |
| 2025-07-29 | 68.47 | $32.16 | 65849 |
| 2025-07-28 | 71.25 | $32.38 | 42904 |
| 2025-07-25 | 69.43 | $32.04 | 30700 |
| 2025-07-24 | 68.24 | $31.83 | 49231 |
| 2025-07-23 | 67.67 | $31.73 | 26430 |
| 2025-07-22 | 64.22 | $31.16 | 61300 |
| 2025-07-21 | 69.82 | $31.61 | 85900 |
| 2025-07-18 | 71.39 | $31.73 | 139715 |
| 2025-07-17 | 69.54 | $31.39 | 39900 |
| 2025-07-16 | 67.61 | $31.06 | 39300 |
| 2025-07-15 | 69.00 | $31.17 | 116100 |
| 2025-07-14 | 67.26 | $30.87 | 17946 |
| 2025-07-11 | 65.41 | $30.57 | 19610 |
| 2025-07-10 | 65.41 | $30.57 | 11800 |
| 2025-07-09 | 66.88 | $30.70 | 113514 |
| 2025-07-08 | 65.22 | $30.41 | 31416 |
| 2025-07-07 | 65.55 | $30.44 | 57100 |
| 2025-07-03 | 68.11 | $30.68 | 23400 |
| 2025-07-02 | 65.84 | $30.25 | 30300 |
| 2025-07-01 | 64.73 | $30.05 | 56443 |
| 2025-06-30 | 73.85 | $30.85 | 44030 |
| 2025-06-27 | 72.81 | $30.62 | 34100 |
| 2025-06-26 | 72.07 | $30.46 | 16624 |
| 2025-06-25 | 69.40 | $29.92 | 17100 |
| 2025-06-24 | 69.24 | $29.89 | 579436 |
| 2025-06-23 | 65.78 | $29.26 | 38406 |
| 2025-06-20 | 63.95 | $28.96 | 22100 |
| 2025-06-18 | 67.50 | $29.27 | 19327 |
| 2025-06-17 | 67.00 | $29.18 | 11844 |
| 2025-06-16 | 69.04 | $29.36 | 18400 |
| 2025-06-13 | 67.14 | $29.00 | 34400 |
| 2025-06-12 | 68.69 | $29.14 | 63900 |
| 2025-06-11 | 71.51 | $29.39 | 35128 |
| 2025-06-10 | 69.52 | $28.97 | 15006 |
| 2025-06-09 | 70.18 | $29.03 | 8146 |
| 2025-06-06 | 70.14 | $29.02 | 19149 |
| 2025-06-05 | 68.55 | $28.67 | 199322 |
| 2025-06-04 | 68.75 | $28.69 | 4900 |
| 2025-06-03 | 67.68 | $28.45 | 15745 |
| 2025-06-02 | 66.16 | $28.12 | 10900 |
| 2025-05-30 | 64.54 | $27.78 | 2300 |
| 2025-05-29 | 66.14 | $27.96 | 14700 |
| 2025-05-28 | 65.60 | $27.84 | 5900 |
| 2025-05-27 | 65.85 | $27.87 | 32724 |
| 2025-05-23 | 62.47 | $27.12 | 6300 |
| 2025-05-22 | 63.42 | $27.24 | 5400 |
| 2025-05-21 | 62.79 | $27.10 | 4142 |
| 2025-05-20 | 65.47 | $27.45 | 25500 |
| 2025-05-19 | 66.00 | $27.52 | 4500 |
| 2025-05-16 | 65.77 | $27.46 | 6915 |
| 2025-05-15 | 65.37 | $27.35 | 3000 |
| 2025-05-14 | 66.80 | $27.56 | 7853 |
| 2025-05-13 | 65.89 | $27.29 | 11300 |
| 2025-05-12 | 62.99 | $26.48 | 11500 |
| 2025-05-09 | 57.54 | $25.19 | 5107 |
| 2025-05-08 | 58.43 | $25.33 | 13324 |
| 2025-05-07 | 56.47 | $24.90 | 1800 |
| 2025-05-06 | 55.59 | $24.71 | 1614 |
| 2025-05-05 | 55.76 | $24.74 | 1902 |
| 2025-05-02 | 56.69 | $24.91 | 34000 |
| 2025-05-01 | 54.09 | $24.30 | 29434 |
| 2025-04-30 | 51.50 | $23.73 | 34907 |
| 2025-04-29 | 51.99 | $23.83 | 2013 |
| 2025-04-28 | 51.37 | $23.69 | 2900 |
| 2025-04-25 | 51.51 | $23.72 | 7320 |
| 2025-04-24 | 49.60 | $23.26 | 4800 |
| 2025-04-23 | 46.18 | $22.48 | 7400 |
| 2025-04-22 | 42.62 | $21.73 | 2738 |
| 2025-04-21 | 39.75 | $21.16 | 500 |
| 2025-04-17 | 42.21 | $21.86 | 1500 |
| 2025-04-16 | 42.36 | $21.90 | 4200 |
| 2025-04-15 | 45.07 | $22.65 | 1810 |
| 2025-04-14 | 44.44 | $22.51 | 4900 |
| 2025-04-11 | 44.58 | $22.55 | 8520 |
| 2025-04-10 | 43.14 | $22.21 | 4000 |
| 2025-04-09 | 47.36 | $23.44 | 36100 |
| 2025-04-08 | 32.53 | $20.53 | 5400 |
| 2025-04-07 | 33.20 | $20.75 | 13900 |
| 2025-04-04 | 31.80 | $20.52 | 54600 |
| 2025-04-03 | 36.00 | $21.87 | 31624 |
| 2025-04-02 | 43.01 | $23.62 | 38200 |
| 2025-04-01 | 40.82 | $23.27 | 6409 |
| 2025-03-31 | 38.45 | $22.90 | 4800 |
| 2025-03-28 | 39.26 | $23.10 | 2428 |
| 2025-03-27 | 41.45 | $23.63 | 2500 |
| 2025-03-26 | 44.01 | $24.21 | 1300 |
| 2025-03-25 | 48.46 | $25.12 | 2900 |
| 2025-03-24 | 48.02 | $25.04 | 1929 |
| 2025-03-21 | 43.25 | $24.21 | 400 |
| 2025-03-20 | 42.47 | $24.08 | 3000 |
| 2025-03-19 | 42.00 | $24.00 | 15200 |
| 2025-03-18 | 38.67 | $23.44 | 4346 |
| 2025-03-17 | 41.58 | $24.16 | 7614 |
| 2025-03-14 | 40.58 | $23.99 | 2830 |
| 2025-03-13 | 35.77 | $23.21 | 3712 |
| 2025-03-12 | 37.66 | $23.72 | 5623 |
| 2025-03-11 | 33.74 | $23.12 | 4642 |
| 2025-03-10 | 30.63 | $22.67 | 6500 |
| 2025-03-07 | 34.65 | $23.84 | 10431 |
| 2025-03-06 | 34.01 | $23.75 | 10204 |
| 2025-03-05 | 39.32 | $25.07 | 21128 |
| 2025-03-04 | 36.24 | $24.64 | 13800 |
| 2025-03-03 | 36.82 | $24.78 | 7502 |
| 2025-02-28 | 41.03 | $25.73 | 5700 |
| 2025-02-27 | 37.98 | $25.30 | 11400 |
| 2025-02-26 | 42.82 | $26.29 | 4807 |
| 2025-02-25 | 40.72 | $26.00 | 22200 |
| 2025-02-24 | 44.24 | $26.66 | 45900 |
| 2025-02-21 | 48.13 | $27.31 | 24722 |
| 2025-02-20 | 55.07 | $28.29 | 31011 |
| 2025-02-19 | 58.86 | $28.75 | 48123 |
| 2025-02-18 | 59.79 | $28.86 | 50700 |
| 2025-02-14 | 61.39 | $29.05 | 9400 |
| 2025-02-13 | 59.21 | $28.65 | 16800 |
| 2025-02-12 | 54.24 | $27.84 | 7000 |
| 2025-02-11 | 55.19 | $27.96 | 7221 |
| 2025-02-10 | 57.57 | $28.26 | 10300 |
| 2025-02-07 | 55.44 | $27.91 | 26001 |
| 2025-02-06 | 56.92 | $28.10 | 40914 |
| 2025-02-05 | 55.49 | $27.86 | 8600 |
| 2025-02-04 | 54.48 | $27.69 | 10600 |
| 2025-02-03 | 51.78 | $27.25 | 11703 |
| 2025-01-31 | 53.57 | $27.51 | 22920 |
| 2025-01-30 | 54.04 | $27.58 | 18210 |
| 2025-01-29 | 52.79 | $27.36 | 6000 |
| 2025-01-28 | 52.57 | $27.32 | 18435 |
| 2025-01-27 | 47.50 | $26.46 | 75000 |
| 2025-01-24 | 63.34 | $28.58 | 30700 |
| 2025-01-23 | 63.81 | $28.63 | 43616 |
| 2025-01-22 | 63.45 | $28.56 | 24100 |
| 2025-01-21 | 59.19 | $27.80 | 14215 |
| 2025-01-17 | 57.53 | $27.53 | 11400 |
| 2025-01-16 | 54.44 | $27.06 | 6500 |
| 2025-01-15 | 57.04 | $27.37 | 20600 |
| 2025-01-14 | 50.46 | $26.46 | 16140 |
| 2025-01-13 | 49.73 | $26.37 | 7400 |
| 2025-01-10 | 51.81 | $26.63 | 7800 |
| 2025-01-08 | 53.69 | $26.86 | 27633 |
| 2025-01-07 | 53.62 | $26.85 | 7914 |
| 2025-01-06 | 59.87 | $27.58 | 11600 |
| 2025-01-03 | 56.86 | $27.12 | 2600 |
| 2025-01-02 | 52.36 | $26.51 | 7100 |
| 2024-12-31 | 50.10 | $26.23 | 16730 |
| 2024-12-30 | 52.83 | $26.55 | 18300 |
| 2024-12-27 | 54.59 | $26.75 | 19300 |
| 2024-12-26 | 58.90 | $27.21 | 543 |
| 2024-12-24 | 59.38 | $27.26 | 17703 |
| 2024-12-23 | 57.04 | $26.91 | 4229 |
| 2024-12-20 | 54.47 | $26.55 | 3030 |
| 2024-12-19 | 52.44 | $26.28 | 29638 |
| 2024-12-18 | 51.45 | $26.15 | 30000 |
| 2024-12-17 | 63.26 | $27.38 | 41816 |
| 2024-12-16 | 66.20 | $27.63 | 13300 |
| 2024-12-13 | 63.56 | $27.22 | 9700 |
| 2024-12-12 | 63.17 | $27.16 | 14806 |
| 2024-12-11 | 65.79 | $27.39 | 16633 |
| 2024-12-10 | 62.15 | $26.83 | 10504 |
| 2024-12-09 | 65.71 | $27.13 | 16318 |
| 2024-12-06 | 74.16 | $27.76 | 18817 |
| 2024-12-05 | 72.84 | $27.51 | 6341 |
| 2024-12-04 | 72.14 | $27.38 | 7441 |
| 2024-12-03 | 69.11 | $26.86 | 2400 |
| 2024-12-02 | 66.80 | $26.51 | 31800 |
| 2024-11-29 | 65.10 | $26.27 | 5331 |
| 2024-11-27 | 62.75 | $25.96 | 6255 |
| 2024-11-26 | 67.17 | $26.28 | 5900 |
| 2024-11-25 | 64.66 | $25.94 | 7622 |
| 2024-11-22 | 66.95 | $26.10 | 9131 |
| 2024-11-21 | 67.81 | $26.16 | 8432 |
| 2024-11-20 | 66.94 | $26.03 | 1900 |
| 2024-11-19 | 67.07 | $26.04 | 5204 |
| 2024-11-18 | 62.96 | $25.45 | 8800 |
| 2024-11-15 | 61.50 | $25.26 | 13500 |
| 2024-11-14 | 68.57 | $25.78 | 42603 |
| 2024-11-13 | 70.95 | $25.94 | 6804 |
| 2024-11-12 | 70.59 | $25.88 | 10900 |
| 2024-11-11 | 69.74 | $25.74 | 11700 |
| 2024-11-08 | 70.84 | $25.82 | 26704 |
| 2024-11-07 | 70.12 | $25.69 | 129341 |
| 2024-11-06 | 64.79 | $24.86 | 27804 |
| 2024-11-05 | 59.69 | $24.24 | 24302 |
| 2024-11-04 | 53.84 | $23.67 | 27000 |
| 2024-11-01 | 55.45 | $23.79 | 2400 |
| 2024-10-31 | 53.93 | $23.65 | 600 |
| 2024-10-30 | 64.21 | $24.34 | 2200 |
| 2024-10-29 | 64.72 | $24.37 | 100 |
| 2024-10-28 | 62.35 | $24.12 | 5543 |
| 2024-10-25 | 63.00 | $24.16 | 316 |
| 2024-10-24 | 60.89 | $23.94 | 800 |
| 2024-10-23 | 60.41 | $23.89 | 2200 |
| 2024-10-22 | 66.36 | $24.27 | 9613 |
| 2024-10-21 | 65.77 | $24.20 | 443 |
| 2024-10-18 | 64.50 | $24.05 | 900 |
| 2024-10-17 | 63.12 | $23.89 | 1400 |
| 2024-10-16 | 61.79 | $23.74 | 6300 |
| 2024-10-15 | 60.90 | $23.64 | 2004 |
| 2024-10-14 | 66.66 | $24.03 | 800 |
| 2024-10-11 | 65.38 | $23.87 | 100 |
| 2024-10-10 | 64.58 | $23.77 | 100 |
| 2024-10-09 | 64.50 | $23.76 | 300 |
| 2024-10-08 | 63.58 | $23.64 | 135 |
| 2024-10-07 | 60.32 | $23.24 | 16000 |
| 2024-10-04 | 63.56 | $23.48 | 100 |
| 2024-10-03 | 60.36 | $23.10 | 720 |
| 2024-10-02 | 59.47 | $23.00 | 1145 |
| 2024-10-01 | 58.95 | $22.94 | 300 |
| 2024-09-30 | 62.95 | $23.25 | 1629 |
| 2024-09-27 | 62.08 | $23.14 | 6100 |
| 2024-09-26 | 65.26 | $23.38 | 7700 |
| 2024-09-25 | 64.97 | $23.34 | 16600 |
| 2024-09-24 | 64.14 | $23.22 | 900 |
| 2024-09-23 | 62.74 | $23.02 | 12106 |
| 2024-09-20 | 62.10 | $22.93 | 7900 |
| 2024-09-19 | 61.34 | $22.82 | 4228 |
| 2024-09-18 | 56.66 | $22.20 | 46300 |
| 2024-09-17 | 57.51 | $22.28 | 100 |
| 2024-09-16 | 56.82 | $22.19 | 2300 |
| 2024-09-13 | 57.61 | $22.27 | 9800 |
| 2024-09-12 | 56.38 | $22.10 | 1331 |
| 2024-09-11 | 53.90 | $21.77 | 100 |
| 2024-09-10 | 47.57 | $21.03 | 6700 |
| 2024-09-09 | 44.84 | $20.75 | 1700 |
| 2024-09-06 | 41.87 | $20.46 | 9148 |
| 2024-09-05 | 46.65 | $21.04 | 140 |
| 2024-09-04 | 46.04 | $20.98 | 500 |
| 2024-09-03 | 46.38 | $21.02 | 100 |
| 2024-08-30 | 54.30 | $21.87 | 3100 |
| 2024-08-29 | 51.62 | $21.58 | 1819 |
| 2024-08-28 | 52.12 | $21.63 | 235 |
| 2024-08-27 | 54.33 | $21.85 | 100 |
| 2024-08-26 | 53.74 | $21.78 | 900 |
| 2024-08-23 | 56.31 | $22.04 | 1300 |
| 2024-08-22 | 53.72 | $21.72 | 2800 |
| 2024-08-21 | 57.57 | $22.10 | 1600 |
| 2024-08-20 | 56.23 | $21.93 | 225 |
| 2024-08-19 | 56.73 | $21.98 | 2523 |
| 2024-08-16 | 55.15 | $21.77 | 1600 |
| 2024-08-15 | 55.07 | $21.76 | 2945 |
| 2024-08-14 | 51.15 | $21.25 | 16600 |
| 2024-08-13 | 49.59 | $21.06 | 1605 |
| 2024-08-12 | 44.73 | $20.51 | 100 |
| 2024-08-09 | 43.99 | $20.43 | 818 |
| 2024-08-08 | 42.52 | $20.27 | 500 |
| 2024-08-07 | 35.70 | $19.59 | 300 |
| 2024-08-06 | 37.05 | $19.81 | 9830 |
| 2024-08-05 | 33.11 | $19.45 | 3615 |
| 2024-08-02 | 37.36 | $20.14 | 3700 |
| 2024-08-01 | 41.80 | $20.74 | 4300 |
| 2024-07-31 | 46.14 | $21.24 | 2937 |
| 2024-07-30 | 37.80 | $20.56 | 6506 |
| 2024-07-29 | 41.38 | $20.96 | 3000 |
| 2024-07-26 | 40.98 | $20.93 | 4903 |
| 2024-07-25 | 38.33 | $20.73 | 100 |
| 2024-07-24 | 40.58 | $20.99 | 300 |
| 2024-07-23 | 50.72 | $21.92 | 700 |
| 2024-07-22 | 49.56 | $21.83 | 36819 |
| 2024-07-19 | 44.91 | $21.49 | 1131 |
| 2024-07-18 | 45.86 | $21.57 | 5300 |
| 2024-07-17 | 47.28 | $21.69 | 1218 |
| 2024-07-16 | 60.23 | $22.57 | 8949 |
| 2024-07-15 | 61.88 | $22.66 | 649 |
| 2024-07-12 | 62.06 | $22.67 | 1845 |
| 2024-07-11 | 61.43 | $22.61 | 3000 |
| 2024-07-10 | 71.72 | $23.15 | 2300 |
| 2024-07-09 | 69.47 | $22.90 | 1636 |
| 2024-07-08 | 69.38 | $22.89 | 1700 |
| 2024-07-05 | 69.11 | $22.86 | 200 |
| 2024-07-03 | 67.21 | $22.65 | 201 |
| 2024-07-02 | 64.65 | $22.39 | 200 |
| 2024-07-01 | 63.18 | $22.25 | 300 |
| 2024-06-28 | 61.44 | $22.09 | 700 |
| 2024-06-27 | 63.76 | $22.22 | 307 |
| 2024-06-26 | 63.46 | $22.19 | 905 |
| 2024-06-25 | 62.47 | $22.09 | 18642 |
| 2024-06-24 | 58.84 | $21.75 | 5100 |
| 2024-06-21 | 64.40 | $22.07 | 1100 |
| 2024-06-20 | 68.63 | $22.29 | 80400 |
| 2024-06-18 | 70.84 | $22.40 | 11800 |
| 2024-06-17 | 69.84 | $22.28 | 1200 |
| 2024-06-14 | 68.00 | $22.07 | 1948 |
| 2024-06-13 | 67.28 | $21.99 | 5331 |
| 2024-06-12 | 66.00 | $21.85 | 1100 |
| 2024-06-11 | 61.76 | $21.43 | 3400 |
| 2024-06-10 | 60.99 | $21.36 | 200 |
| 2024-06-07 | 59.20 | $21.20 | 114 |
| 2024-06-06 | 59.85 | $21.24 | 900 |
| 2024-06-05 | 60.80 | $21.30 | 612 |
| 2024-06-04 | 54.23 | $20.73 | 926 |
| 2024-06-03 | 53.97 | $20.71 | 310 |
| 2024-05-31 | 52.05 | $20.56 | 500 |
| 2024-05-30 | 55.73 | $20.81 | 306 |
| 2024-05-29 | 61.16 | $21.14 | 100 |
| 2024-05-28 | 62.38 | $21.21 | 2727 |
| 2024-05-24 | 60.34 | $21.02 | 100 |
| 2024-05-23 | 57.07 | $20.74 | 4222 |
| 2024-05-22 | 56.33 | $20.68 | 2649 |
| 2024-05-21 | 57.90 | $20.78 | 511 |
| 2024-05-20 | 57.22 | $20.72 | 1533 |
| 2024-05-17 | 55.52 | $20.57 | 2300 |
| 2024-05-16 | 56.66 | $20.65 | 9600 |
| 2024-05-15 | 58.22 | $20.76 | 2627 |
| 2024-05-14 | 53.82 | $20.36 | 1400 |
| 2024-05-13 | 52.15 | $20.22 | 1400 |
| 2024-05-10 | 52.93 | $20.28 | 1513 |
| 2024-05-09 | 52.25 | $20.22 | — |
| 2024-05-08 | 50.43 | $20.06 | 300 |
| 2024-05-07 | 49.87 | $20.01 | 1900 |
| 2024-05-06 | 50.31 | $20.05 | 200 |
| 2024-05-03 | 46.29 | $19.69 | 3100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.54
2026-07-24
Close Price
$42.33
Vol: 28700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -85.54 | $42.33 | 28700 |
| 2026-07-23 | -54.61 | $43.57 | 46103 |
| 2026-07-22 | -40.15 | $44.15 | 31000 |
| 2026-07-21 | -23.44 | $44.82 | 142231 |
| 2026-07-20 | -74.85 | $43.04 | 40734 |
| 2026-07-17 | -78.17 | $42.87 | 432800 |
| 2026-07-16 | -91.43 | $43.36 | 174437 |
| 2026-07-15 | -62.15 | $44.63 | 146721 |
| 2026-07-14 | -75.14 | $44.16 | 54800 |
| 2026-07-13 | -67.78 | $44.25 | 53300 |
| 2026-07-10 | -29.84 | $45.37 | 50000 |
| 2026-07-09 | -37.55 | $44.98 | 52100 |
| 2026-07-08 | -45.00 | $44.54 | 103830 |
| 2026-07-07 | -51.54 | $44.20 | 202738 |
| 2026-07-06 | -37.12 | $44.95 | 74423 |
| 2026-07-02 | -63.65 | $43.57 | 338700 |
| 2026-07-01 | -35.58 | $45.03 | 67506 |
| 2026-06-30 | -23.85 | $45.64 | 81232 |
| 2026-06-29 | -38.08 | $44.90 | 165200 |
| 2026-06-26 | -55.00 | $44.02 | 99200 |
| 2026-06-25 | -51.54 | $44.20 | 94619 |
| 2026-06-24 | -53.08 | $44.12 | 87701 |
| 2026-06-23 | -41.54 | $44.72 | 93100 |
| 2026-06-22 | -14.23 | $46.14 | 91649 |
| 2026-06-18 | 0.00 | $46.75 | 70900 |
| 2026-06-17 | -25.94 | $45.42 | 119200 |
| 2026-06-16 | -19.00 | $45.63 | 57742 |
| 2026-06-15 | -12.26 | $46.02 | 202030 |
| 2026-06-12 | -57.86 | $43.38 | 74407 |
| 2026-06-11 | -63.90 | $43.03 | 44300 |
| 2026-06-10 | -84.46 | $41.84 | 204692 |
| 2026-06-09 | -60.62 | $43.22 | 84200 |
| 2026-06-08 | -55.10 | $43.54 | 41245 |
| 2026-06-05 | -59.76 | $43.27 | 207800 |
| 2026-06-04 | -20.03 | $45.57 | 31138 |
| 2026-06-03 | -13.94 | $45.92 | 79049 |
| 2026-06-02 | -3.81 | $46.50 | 79018 |
| 2026-06-01 | 0.00 | $46.71 | 70100 |
| 2026-05-29 | 0.00 | $45.69 | 111143 |
| 2026-05-28 | -1.92 | $45.00 | 61747 |
| 2026-05-27 | 0.00 | $44.62 | 116749 |
| 2026-05-26 | -2.62 | $44.16 | 87809 |
| 2026-05-22 | -6.38 | $43.57 | 91500 |
| 2026-05-21 | -2.57 | $43.51 | 54215 |
| 2026-05-20 | -16.40 | $42.81 | 38315 |
| 2026-05-19 | -39.53 | $41.64 | 39900 |
| 2026-05-18 | -34.25 | $41.89 | 62800 |
| 2026-05-15 | -17.54 | $42.70 | 43921 |
| 2026-05-14 | -4.29 | $43.41 | 67017 |
| 2026-05-13 | -3.41 | $42.72 | 76934 |
| 2026-05-12 | -10.02 | $42.21 | 60153 |
| 2026-05-11 | -2.05 | $42.61 | 42522 |
| 2026-05-08 | -6.17 | $41.81 | 48400 |
| 2026-05-07 | -8.66 | $41.63 | 35800 |
| 2026-05-06 | 0.00 | $42.21 | 40652 |
| 2026-05-05 | -5.09 | $40.69 | 57129 |
| 2026-05-04 | -1.79 | $40.45 | 64500 |
| 2026-05-01 | -0.73 | $40.09 | 70319 |
| 2026-04-30 | -6.86 | $39.39 | 50908 |
| 2026-04-29 | -8.44 | $39.27 | 119799 |
| 2026-04-28 | -8.82 | $39.17 | 116143 |
| 2026-04-27 | -0.99 | $39.82 | 79700 |
| 2026-04-24 | -2.21 | $39.71 | 72911 |
| 2026-04-23 | -7.85 | $38.95 | 56800 |
| 2026-04-22 | -3.48 | $39.18 | 215300 |
| 2026-04-21 | -4.36 | $38.75 | 55249 |
| 2026-04-20 | -2.55 | $38.89 | 51645 |
| 2026-04-17 | -1.58 | $38.97 | 89100 |
| 2026-04-16 | -2.84 | $38.38 | 48700 |
| 2026-04-15 | -1.69 | $38.43 | 292826 |
| 2026-04-14 | -0.71 | $37.88 | 186300 |
| 2026-04-13 | -0.98 | $36.89 | 83600 |
| 2026-04-10 | -7.39 | $36.11 | 170400 |
| 2026-04-09 | -5.92 | $35.62 | 73827 |
| 2026-04-08 | -12.03 | $35.31 | 118436 |
| 2026-04-07 | -20.97 | $33.94 | 153533 |
| 2026-04-06 | -24.04 | $33.82 | 66132 |
| 2026-04-02 | -27.11 | $33.70 | 178900 |
| 2026-04-01 | -29.41 | $33.61 | 77000 |
| 2026-03-31 | -43.99 | $33.04 | 139201 |
| 2026-03-30 | -93.86 | $31.09 | 75721 |
| 2026-03-27 | -98.40 | $31.68 | 70008 |
| 2026-03-26 | -99.16 | $32.39 | 71851 |
| 2026-03-25 | -59.07 | $33.67 | 100833 |
| 2026-03-24 | -69.74 | $33.43 | 97910 |
| 2026-03-23 | -64.58 | $33.57 | 34205 |
| 2026-03-20 | -80.44 | $33.14 | 80113 |
| 2026-03-19 | -21.77 | $34.73 | 114515 |
| 2026-03-18 | -45.39 | $34.09 | 23834 |
| 2026-03-17 | -32.84 | $34.43 | 36545 |
| 2026-03-16 | -32.10 | $34.45 | 120500 |
| 2026-03-13 | -63.84 | $33.59 | 62302 |
| 2026-03-12 | -54.61 | $33.84 | 107636 |
| 2026-03-11 | -34.23 | $34.57 | 64725 |
| 2026-03-10 | -47.76 | $34.24 | 27436 |
| 2026-03-09 | -46.47 | $34.28 | 175617 |
| 2026-03-06 | -70.19 | $33.54 | 139800 |
| 2026-03-05 | -46.79 | $34.27 | 41200 |
| 2026-03-04 | -49.36 | $34.19 | 38737 |
| 2026-03-03 | -78.20 | $33.41 | 96800 |
| 2026-03-02 | -76.79 | $34.07 | 332500 |
| 2026-02-27 | -77.17 | $34.21 | 74800 |
| 2026-02-26 | -61.01 | $34.89 | 69300 |
| 2026-02-25 | -52.51 | $35.31 | 36582 |
| 2026-02-24 | -68.34 | $34.68 | 110700 |
| 2026-02-23 | -79.15 | $34.25 | 111631 |
| 2026-02-20 | -64.82 | $34.82 | 86900 |
| 2026-02-19 | -66.33 | $34.76 | 64927 |
| 2026-02-18 | -65.83 | $34.78 | 52613 |
| 2026-02-17 | -79.15 | $34.25 | 42636 |
| 2026-02-13 | -77.39 | $34.32 | 79300 |
| 2026-02-12 | -79.65 | $34.23 | 67100 |
| 2026-02-11 | -59.05 | $35.05 | 101506 |
| 2026-02-10 | -54.85 | $35.28 | 75424 |
| 2026-02-09 | -50.97 | $35.44 | 104700 |
| 2026-02-06 | -68.93 | $34.70 | 90535 |
| 2026-02-05 | -93.69 | $33.68 | 108116 |
| 2026-02-04 | -87.16 | $34.35 | 66734 |
| 2026-02-03 | -84.25 | $35.40 | 77432 |
| 2026-02-02 | -71.29 | $36.10 | 174440 |
| 2026-01-30 | -83.66 | $35.85 | 130900 |
| 2026-01-29 | -40.59 | $36.72 | 97023 |
| 2026-01-28 | -13.37 | $37.27 | 70610 |
| 2026-01-27 | -25.74 | $37.02 | 56000 |
| 2026-01-26 | -56.44 | $36.40 | 76347 |
| 2026-01-23 | -52.48 | $36.48 | 51321 |
| 2026-01-22 | -63.86 | $36.25 | 52400 |
| 2026-01-21 | -75.25 | $36.02 | 43800 |
| 2026-01-20 | -99.44 | $35.76 | 84600 |
| 2026-01-16 | -31.37 | $36.90 | 54300 |
| 2026-01-15 | -21.27 | $37.07 | 74300 |
| 2026-01-14 | -44.34 | $36.56 | 142200 |
| 2026-01-13 | -9.95 | $37.32 | 72518 |
| 2026-01-12 | -6.51 | $37.34 | 52638 |
| 2026-01-09 | -29.11 | $37.01 | 56400 |
| 2026-01-08 | -48.96 | $36.56 | 52523 |
| 2026-01-07 | -31.12 | $36.99 | 105900 |
| 2026-01-06 | -19.50 | $37.27 | 92830 |
| 2026-01-05 | -32.78 | $36.95 | 153233 |
| 2026-01-02 | -59.34 | $36.31 | 180000 |
| 2025-12-31 | -67.63 | $36.11 | 166818 |
| 2025-12-30 | -53.94 | $36.44 | 517033 |
| 2025-12-29 | -44.40 | $36.67 | 71000 |
| 2025-12-26 | -34.02 | $36.92 | 61039 |
| 2025-12-24 | -30.71 | $37.00 | 80109 |
| 2025-12-23 | -31.80 | $36.91 | 146200 |
| 2025-12-22 | -36.79 | $36.71 | 60028 |
| 2025-12-19 | -33.83 | $36.39 | 81000 |
| 2025-12-18 | -49.87 | $35.75 | 67201 |
| 2025-12-17 | -60.40 | $35.33 | 152214 |
| 2025-12-16 | -35.09 | $36.34 | 86608 |
| 2025-12-15 | -41.35 | $36.09 | 86900 |
| 2025-12-12 | -30.58 | $36.52 | 49100 |
| 2025-12-11 | -3.51 | $37.60 | 48601 |
| 2025-12-10 | -3.51 | $37.60 | 106000 |
| 2025-12-09 | -9.02 | $37.38 | 38200 |
| 2025-12-08 | -16.78 | $37.27 | 45200 |
| 2025-12-05 | -17.73 | $37.23 | 38582 |
| 2025-12-04 | -20.33 | $37.12 | 33534 |
| 2025-12-03 | -30.91 | $36.79 | 66000 |
| 2025-12-02 | -30.99 | $36.89 | 113511 |
| 2025-12-01 | -43.74 | $36.76 | 49000 |
| 2025-11-28 | -41.87 | $36.86 | 41510 |
| 2025-11-26 | -47.29 | $36.57 | 34200 |
| 2025-11-25 | -58.08 | $36.06 | 41210 |
| 2025-11-24 | -62.25 | $35.83 | 114000 |
| 2025-11-21 | -86.03 | $34.52 | 166811 |
| 2025-11-20 | -97.51 | $34.56 | 162000 |
| 2025-11-19 | -82.00 | $35.57 | 52200 |
| 2025-11-18 | -89.33 | $35.24 | 70161 |
| 2025-11-17 | -84.38 | $35.64 | 54532 |
| 2025-11-14 | -79.49 | $35.85 | 61400 |
| 2025-11-13 | -92.11 | $35.76 | 95020 |
| 2025-11-12 | -62.30 | $36.98 | 36434 |
| 2025-11-11 | -53.83 | $37.29 | 60400 |
| 2025-11-10 | -38.80 | $37.84 | 71544 |
| 2025-11-07 | -59.29 | $37.09 | 172703 |
| 2025-11-06 | -70.03 | $36.90 | 138306 |
| 2025-11-05 | -40.95 | $37.88 | 38400 |
| 2025-11-04 | -48.66 | $37.62 | 63745 |
| 2025-11-03 | -17.80 | $38.66 | 102900 |
| 2025-10-31 | -21.96 | $38.52 | 72700 |
| 2025-10-30 | -37.39 | $38.00 | 80600 |
| 2025-10-29 | -1.48 | $39.21 | 108100 |
| 2025-10-28 | -3.50 | $38.65 | 79835 |
| 2025-10-27 | -5.77 | $38.34 | 208600 |
| 2025-10-24 | -35.00 | $37.58 | 106468 |
| 2025-10-23 | -58.85 | $36.96 | 48700 |
| 2025-10-22 | -78.85 | $36.44 | 89129 |
| 2025-10-21 | -72.15 | $36.91 | 36500 |
| 2025-10-20 | -62.56 | $37.12 | 73500 |
| 2025-10-17 | -68.95 | $36.98 | 169300 |
| 2025-10-16 | -57.08 | $37.24 | 186200 |
| 2025-10-15 | -52.51 | $37.34 | 94300 |
| 2025-10-14 | -59.83 | $37.06 | 90826 |
| 2025-10-13 | -28.45 | $37.81 | 62330 |
| 2025-10-10 | -71.97 | $36.77 | 87700 |
| 2025-10-09 | -8.86 | $38.19 | 125621 |
| 2025-10-08 | -13.87 | $38.07 | 82600 |
| 2025-10-07 | -38.33 | $37.48 | 170400 |
| 2025-10-06 | -18.27 | $37.81 | 176249 |
| 2025-10-03 | -17.49 | $37.76 | 195200 |
| 2025-10-02 | -7.14 | $38.06 | 236504 |
| 2025-10-01 | -2.12 | $37.79 | 372729 |
| 2025-09-30 | -8.84 | $37.50 | 513434 |
| 2025-09-29 | -9.88 | $37.38 | 100824 |
| 2025-09-26 | -18.97 | $36.92 | 71400 |
| 2025-09-25 | -22.73 | $36.73 | 104500 |
| 2025-09-24 | -13.83 | $37.18 | 85700 |
| 2025-09-23 | -13.64 | $37.19 | 97915 |
| 2025-09-22 | -1.98 | $37.78 | 154900 |
| 2025-09-19 | -5.57 | $37.35 | 766800 |
| 2025-09-18 | -13.24 | $36.95 | 154500 |
| 2025-09-17 | -18.58 | $36.57 | 135200 |
| 2025-09-16 | -16.49 | $36.69 | 98000 |
| 2025-09-15 | -1.23 | $36.71 | 106900 |
| 2025-09-12 | -2.67 | $36.25 | 44500 |
| 2025-09-11 | -7.57 | $36.03 | 85800 |
| 2025-09-10 | -4.68 | $36.16 | 100620 |
| 2025-09-09 | 0.00 | $35.58 | 192348 |
| 2025-09-08 | -3.51 | $34.90 | 62047 |
| 2025-09-05 | -13.12 | $34.33 | 112700 |
| 2025-09-04 | -10.86 | $34.26 | 92618 |
| 2025-09-03 | -30.34 | $33.74 | 346700 |
| 2025-09-02 | -41.57 | $33.44 | 43400 |
| 2025-08-29 | -30.34 | $33.74 | 92600 |
| 2025-08-28 | -8.93 | $34.30 | 202113 |
| 2025-08-27 | -24.29 | $33.87 | 47729 |
| 2025-08-26 | -26.79 | $33.80 | 144900 |
| 2025-08-25 | -41.79 | $33.38 | 70700 |
| 2025-08-22 | -43.93 | $33.32 | 63100 |
| 2025-08-21 | -71.43 | $32.55 | 82532 |
| 2025-08-20 | -67.02 | $32.66 | 106537 |
| 2025-08-19 | -54.13 | $32.91 | 64500 |
| 2025-08-18 | -21.53 | $33.76 | 48432 |
| 2025-08-15 | -21.80 | $33.75 | 151341 |
| 2025-08-14 | -21.25 | $33.77 | 99700 |
| 2025-08-13 | -16.89 | $33.93 | 112450 |
| 2025-08-12 | -0.28 | $34.29 | 110838 |
| 2025-08-11 | -7.21 | $33.61 | 65000 |
| 2025-08-08 | -5.03 | $33.56 | 87800 |
| 2025-08-07 | -11.15 | $33.24 | 74100 |
| 2025-08-06 | -24.11 | $32.79 | 70233 |
| 2025-08-05 | -35.71 | $32.40 | 62700 |
| 2025-08-04 | -23.32 | $32.80 | 43640 |
| 2025-08-01 | -46.65 | $32.00 | 102810 |
| 2025-07-31 | -12.54 | $33.17 | 80000 |
| 2025-07-30 | -6.44 | $32.50 | 49816 |
| 2025-07-29 | -18.61 | $32.16 | 65849 |
| 2025-07-28 | 0.00 | $32.38 | 42904 |
| 2025-07-25 | -7.46 | $32.04 | 30700 |
| 2025-07-24 | -16.67 | $31.83 | 49231 |
| 2025-07-23 | -20.69 | $31.73 | 26430 |
| 2025-07-22 | -39.03 | $31.16 | 61300 |
| 2025-07-21 | -17.86 | $31.61 | 85900 |
| 2025-07-18 | -14.29 | $31.73 | 139715 |
| 2025-07-17 | -7.97 | $31.39 | 39900 |
| 2025-07-16 | -19.93 | $31.06 | 39300 |
| 2025-07-15 | -15.94 | $31.17 | 116100 |
| 2025-07-14 | -25.61 | $30.87 | 17946 |
| 2025-07-11 | -35.99 | $30.57 | 19610 |
| 2025-07-10 | -35.99 | $30.57 | 11800 |
| 2025-07-09 | -30.23 | $30.70 | 113514 |
| 2025-07-08 | -19.56 | $30.41 | 31416 |
| 2025-07-07 | -18.22 | $30.44 | 57100 |
| 2025-07-03 | -7.33 | $30.68 | 23400 |
| 2025-07-02 | -25.86 | $30.25 | 30300 |
| 2025-07-01 | -31.37 | $30.05 | 56443 |
| 2025-06-30 | 0.00 | $30.85 | 44030 |
| 2025-06-27 | -4.00 | $30.62 | 34100 |
| 2025-06-26 | -1.99 | $30.46 | 16624 |
| 2025-06-25 | -12.32 | $29.92 | 17100 |
| 2025-06-24 | -1.57 | $29.89 | 579436 |
| 2025-06-23 | -19.26 | $29.26 | 38406 |
| 2025-06-20 | -29.39 | $28.96 | 22100 |
| 2025-06-18 | -18.92 | $29.27 | 19327 |
| 2025-06-17 | -17.79 | $29.18 | 11844 |
| 2025-06-16 | -11.39 | $29.36 | 18400 |
| 2025-06-13 | -21.11 | $29.00 | 34400 |
| 2025-06-12 | -15.93 | $29.14 | 63900 |
| 2025-06-11 | 0.00 | $29.39 | 35128 |
| 2025-06-10 | -14.07 | $28.97 | 15006 |
| 2025-06-09 | -10.26 | $29.03 | 8146 |
| 2025-06-06 | -7.82 | $29.02 | 19149 |
| 2025-06-05 | -16.11 | $28.67 | 199322 |
| 2025-06-04 | -1.93 | $28.69 | 4900 |
| 2025-06-03 | -4.01 | $28.45 | 15745 |
| 2025-06-02 | -7.89 | $28.12 | 10900 |
| 2025-05-30 | -16.84 | $27.78 | 2300 |
| 2025-05-29 | -11.17 | $27.96 | 14700 |
| 2025-05-28 | -3.56 | $27.84 | 5900 |
| 2025-05-27 | -1.07 | $27.87 | 32724 |
| 2025-05-23 | -10.80 | $27.12 | 6300 |
| 2025-05-22 | -8.05 | $27.24 | 5400 |
| 2025-05-21 | -9.78 | $27.10 | 4142 |
| 2025-05-20 | -2.15 | $27.45 | 25500 |
| 2025-05-19 | -0.67 | $27.52 | 4500 |
| 2025-05-16 | -1.50 | $27.46 | 6915 |
| 2025-05-15 | -3.15 | $27.35 | 3000 |
| 2025-05-14 | 0.00 | $27.56 | 7853 |
| 2025-05-13 | -2.14 | $27.29 | 11300 |
| 2025-05-12 | -0.89 | $26.48 | 11500 |
| 2025-05-09 | -7.73 | $25.19 | 5107 |
| 2025-05-08 | -4.72 | $25.33 | 13324 |
| 2025-05-07 | -2.70 | $24.90 | 1800 |
| 2025-05-06 | -6.90 | $24.71 | 1614 |
| 2025-05-05 | -5.61 | $24.74 | 1902 |
| 2025-05-02 | -2.20 | $24.91 | 34000 |
| 2025-05-01 | -5.53 | $24.30 | 29434 |
| 2025-04-30 | -2.63 | $23.73 | 34907 |
| 2025-04-29 | 0.00 | $23.83 | 2013 |
| 2025-04-28 | -2.92 | $23.69 | 2900 |
| 2025-04-25 | -2.12 | $23.72 | 7320 |
| 2025-04-24 | -19.25 | $23.26 | 4800 |
| 2025-04-23 | -41.94 | $22.48 | 7400 |
| 2025-04-22 | -66.93 | $21.73 | 2738 |
| 2025-04-21 | -78.02 | $21.16 | 500 |
| 2025-04-17 | -64.40 | $21.86 | 1500 |
| 2025-04-16 | -63.62 | $21.90 | 4200 |
| 2025-04-15 | -49.03 | $22.65 | 1810 |
| 2025-04-14 | -51.75 | $22.51 | 4900 |
| 2025-04-11 | -50.97 | $22.55 | 8520 |
| 2025-04-10 | -57.59 | $22.21 | 4000 |
| 2025-04-09 | -33.66 | $23.44 | 36100 |
| 2025-04-08 | -90.27 | $20.53 | 5400 |
| 2025-04-07 | -85.99 | $20.75 | 13900 |
| 2025-04-04 | -98.52 | $20.52 | 54600 |
| 2025-04-03 | -96.49 | $21.87 | 31624 |
| 2025-04-02 | -53.45 | $23.62 | 38200 |
| 2025-04-01 | -65.64 | $23.27 | 6409 |
| 2025-03-31 | -78.35 | $22.90 | 4800 |
| 2025-03-28 | -81.59 | $23.10 | 2428 |
| 2025-03-27 | -66.57 | $23.63 | 2500 |
| 2025-03-26 | -60.27 | $24.21 | 1300 |
| 2025-03-25 | -39.73 | $25.12 | 2900 |
| 2025-03-24 | -41.54 | $25.04 | 1929 |
| 2025-03-21 | -64.08 | $24.21 | 400 |
| 2025-03-20 | -72.61 | $24.08 | 3000 |
| 2025-03-19 | -74.42 | $24.00 | 15200 |
| 2025-03-18 | -84.63 | $23.44 | 4346 |
| 2025-03-17 | -74.74 | $24.16 | 7614 |
| 2025-03-14 | -77.25 | $23.99 | 2830 |
| 2025-03-13 | -88.77 | $23.21 | 3712 |
| 2025-03-12 | -81.24 | $23.72 | 5623 |
| 2025-03-11 | -90.10 | $23.12 | 4642 |
| 2025-03-10 | -96.75 | $22.67 | 6500 |
| 2025-03-07 | -85.67 | $23.84 | 10431 |
| 2025-03-06 | -98.74 | $23.75 | 10204 |
| 2025-03-05 | -79.81 | $25.07 | 21128 |
| 2025-03-04 | -88.08 | $24.64 | 13800 |
| 2025-03-03 | -96.94 | $24.78 | 7502 |
| 2025-02-28 | -84.50 | $25.73 | 5700 |
| 2025-02-27 | -100.00 | $25.30 | 11400 |
| 2025-02-26 | -80.27 | $26.29 | 4807 |
| 2025-02-25 | -88.22 | $26.00 | 22200 |
| 2025-02-24 | -84.77 | $26.66 | 45900 |
| 2025-02-21 | -63.25 | $27.31 | 24722 |
| 2025-02-20 | -30.79 | $28.29 | 31011 |
| 2025-02-19 | -15.56 | $28.75 | 48123 |
| 2025-02-18 | -11.92 | $28.86 | 50700 |
| 2025-02-14 | -0.35 | $29.05 | 9400 |
| 2025-02-13 | -3.92 | $28.65 | 16800 |
| 2025-02-12 | -35.69 | $27.84 | 7000 |
| 2025-02-11 | -30.98 | $27.96 | 7221 |
| 2025-02-10 | -18.35 | $28.26 | 10300 |
| 2025-02-07 | -31.46 | $27.91 | 26001 |
| 2025-02-06 | -24.34 | $28.10 | 40914 |
| 2025-02-05 | -33.33 | $27.86 | 8600 |
| 2025-02-04 | -39.70 | $27.69 | 10600 |
| 2025-02-03 | -56.18 | $27.25 | 11703 |
| 2025-01-31 | -46.44 | $27.51 | 22920 |
| 2025-01-30 | -43.82 | $27.58 | 18210 |
| 2025-01-29 | -52.06 | $27.36 | 6000 |
| 2025-01-28 | -53.56 | $27.32 | 18435 |
| 2025-01-27 | -85.77 | $26.46 | 75000 |
| 2025-01-24 | -6.37 | $28.58 | 30700 |
| 2025-01-23 | 0.00 | $28.63 | 43616 |
| 2025-01-22 | -2.64 | $28.56 | 24100 |
| 2025-01-21 | -8.08 | $27.80 | 14215 |
| 2025-01-17 | -12.43 | $27.53 | 11400 |
| 2025-01-16 | -38.98 | $27.06 | 6500 |
| 2025-01-15 | -21.47 | $27.37 | 20600 |
| 2025-01-14 | -72.88 | $26.46 | 16140 |
| 2025-01-13 | -77.97 | $26.37 | 7400 |
| 2025-01-10 | -63.28 | $26.63 | 7800 |
| 2025-01-08 | -50.28 | $26.86 | 27633 |
| 2025-01-07 | -50.85 | $26.85 | 7914 |
| 2025-01-06 | -11.11 | $27.58 | 11600 |
| 2025-01-03 | -36.67 | $27.12 | 2600 |
| 2025-01-02 | -70.56 | $26.51 | 7100 |
| 2024-12-31 | -86.11 | $26.23 | 16730 |
| 2024-12-30 | -68.33 | $26.55 | 18300 |
| 2024-12-27 | -57.22 | $26.75 | 19300 |
| 2024-12-26 | -28.64 | $27.21 | 543 |
| 2024-12-24 | -26.13 | $27.26 | 17703 |
| 2024-12-23 | -43.72 | $26.91 | 4229 |
| 2024-12-20 | -61.81 | $26.55 | 3030 |
| 2024-12-19 | -75.38 | $26.28 | 29638 |
| 2024-12-18 | -79.13 | $26.15 | 30000 |
| 2024-12-17 | -18.02 | $27.38 | 41816 |
| 2024-12-16 | -5.88 | $27.63 | 13300 |
| 2024-12-13 | -21.05 | $27.22 | 9700 |
| 2024-12-12 | -23.31 | $27.16 | 14806 |
| 2024-12-11 | -14.66 | $27.39 | 16633 |
| 2024-12-10 | -35.71 | $26.83 | 10504 |
| 2024-12-09 | -24.44 | $27.13 | 16318 |
| 2024-12-06 | -0.75 | $27.76 | 18817 |
| 2024-12-05 | -7.00 | $27.51 | 6341 |
| 2024-12-04 | -0.35 | $27.38 | 7441 |
| 2024-12-03 | -0.37 | $26.86 | 2400 |
| 2024-12-02 | -2.41 | $26.51 | 31800 |
| 2024-11-29 | -1.52 | $26.27 | 5331 |
| 2024-11-27 | -12.96 | $25.96 | 6255 |
| 2024-11-26 | -1.11 | $26.28 | 5900 |
| 2024-11-25 | -12.41 | $25.94 | 7622 |
| 2024-11-22 | -5.68 | $26.10 | 9131 |
| 2024-11-21 | -3.41 | $26.16 | 8432 |
| 2024-11-20 | -2.42 | $26.03 | 1900 |
| 2024-11-19 | -2.02 | $26.04 | 5204 |
| 2024-11-18 | -25.81 | $25.45 | 8800 |
| 2024-11-15 | -33.47 | $25.26 | 13500 |
| 2024-11-14 | -12.50 | $25.78 | 42603 |
| 2024-11-13 | -6.05 | $25.94 | 6804 |
| 2024-11-12 | -4.62 | $25.88 | 10900 |
| 2024-11-11 | -10.42 | $25.74 | 11700 |
| 2024-11-08 | 0.00 | $25.82 | 26704 |
| 2024-11-07 | 0.00 | $25.69 | 129341 |
| 2024-11-06 | -4.51 | $24.86 | 27804 |
| 2024-11-05 | -51.13 | $24.24 | 24302 |
| 2024-11-04 | -93.99 | $23.67 | 27000 |
| 2024-11-01 | -67.26 | $23.79 | 2400 |
| 2024-10-31 | -75.60 | $23.65 | 600 |
| 2024-10-30 | -31.87 | $24.34 | 2200 |
| 2024-10-29 | -28.50 | $24.37 | 100 |
| 2024-10-28 | -38.84 | $24.12 | 5543 |
| 2024-10-25 | -36.89 | $24.16 | 316 |
| 2024-10-24 | -47.57 | $23.94 | 800 |
| 2024-10-23 | -29.45 | $23.89 | 2200 |
| 2024-10-22 | -3.42 | $24.27 | 9613 |
| 2024-10-21 | 0.00 | $24.20 | 443 |
| 2024-10-18 | -7.75 | $24.05 | 900 |
| 2024-10-17 | -20.16 | $23.89 | 1400 |
| 2024-10-16 | -28.67 | $23.74 | 6300 |
| 2024-10-15 | -26.15 | $23.64 | 2004 |
| 2024-10-14 | -6.15 | $24.03 | 800 |
| 2024-10-11 | 0.00 | $23.87 | 100 |
| 2024-10-10 | 0.00 | $23.77 | 100 |
| 2024-10-09 | 0.00 | $23.76 | 300 |
| 2024-10-08 | 0.00 | $23.64 | 135 |
| 2024-10-07 | -10.92 | $23.24 | 16000 |
| 2024-10-04 | -2.40 | $23.48 | 100 |
| 2024-10-03 | -14.33 | $23.10 | 720 |
| 2024-10-02 | -17.52 | $23.00 | 1145 |
| 2024-10-01 | -19.43 | $22.94 | 300 |
| 2024-09-30 | -9.55 | $23.25 | 1629 |
| 2024-09-27 | -13.06 | $23.14 | 6100 |
| 2024-09-26 | -5.41 | $23.38 | 7700 |
| 2024-09-25 | -1.68 | $23.34 | 16600 |
| 2024-09-24 | 0.00 | $23.22 | 900 |
| 2024-09-23 | -0.76 | $23.02 | 12106 |
| 2024-09-20 | -2.70 | $22.93 | 7900 |
| 2024-09-19 | -2.82 | $22.82 | 4228 |
| 2024-09-18 | -14.76 | $22.20 | 46300 |
| 2024-09-17 | -1.58 | $22.28 | 100 |
| 2024-09-16 | -6.32 | $22.19 | 2300 |
| 2024-09-13 | -2.11 | $22.27 | 9800 |
| 2024-09-12 | -5.59 | $22.10 | 1331 |
| 2024-09-11 | -24.02 | $21.77 | 100 |
| 2024-09-10 | -65.36 | $21.03 | 6700 |
| 2024-09-09 | -81.01 | $20.75 | 1700 |
| 2024-09-06 | -97.21 | $20.46 | 9148 |
| 2024-09-05 | -59.18 | $21.04 | 140 |
| 2024-09-04 | -46.74 | $20.98 | 500 |
| 2024-09-03 | -45.21 | $21.02 | 100 |
| 2024-08-30 | -9.51 | $21.87 | 3100 |
| 2024-08-29 | -17.87 | $21.58 | 1819 |
| 2024-08-28 | -16.43 | $21.63 | 235 |
| 2024-08-27 | -10.09 | $21.85 | 100 |
| 2024-08-26 | -12.10 | $21.78 | 900 |
| 2024-08-23 | -4.61 | $22.04 | 1300 |
| 2024-08-22 | -13.83 | $21.72 | 2800 |
| 2024-08-21 | 0.00 | $22.10 | 1600 |
| 2024-08-20 | -1.54 | $21.93 | 225 |
| 2024-08-19 | -3.27 | $21.98 | 2523 |
| 2024-08-16 | -9.52 | $21.77 | 1600 |
| 2024-08-15 | -9.82 | $21.76 | 2945 |
| 2024-08-14 | -25.00 | $21.25 | 16600 |
| 2024-08-13 | -30.65 | $21.06 | 1605 |
| 2024-08-12 | -53.65 | $20.51 | 100 |
| 2024-08-09 | -57.29 | $20.43 | 818 |
| 2024-08-08 | -61.31 | $20.27 | 500 |
| 2024-08-07 | -80.14 | $19.59 | 300 |
| 2024-08-06 | -75.68 | $19.81 | 9830 |
| 2024-08-05 | -83.78 | $19.45 | 3615 |
| 2024-08-02 | -92.10 | $20.14 | 3700 |
| 2024-08-01 | -92.40 | $20.74 | 4300 |
| 2024-07-31 | -73.38 | $21.24 | 2937 |
| 2024-07-30 | -99.24 | $20.56 | 6506 |
| 2024-07-29 | -90.57 | $20.96 | 3000 |
| 2024-07-26 | -91.80 | $20.93 | 4903 |
| 2024-07-25 | -100.00 | $20.73 | 100 |
| 2024-07-24 | -100.00 | $20.99 | 300 |
| 2024-07-23 | -69.06 | $21.92 | 700 |
| 2024-07-22 | -74.03 | $21.83 | 36819 |
| 2024-07-19 | -92.82 | $21.49 | 1131 |
| 2024-07-18 | -88.40 | $21.57 | 5300 |
| 2024-07-17 | -100.00 | $21.69 | 1218 |
| 2024-07-16 | -41.67 | $22.57 | 8949 |
| 2024-07-15 | -35.42 | $22.66 | 649 |
| 2024-07-12 | -34.72 | $22.67 | 1845 |
| 2024-07-11 | -38.89 | $22.61 | 3000 |
| 2024-07-10 | -1.15 | $23.15 | 2300 |
| 2024-07-09 | -9.41 | $22.90 | 1636 |
| 2024-07-08 | -8.15 | $22.89 | 1700 |
| 2024-07-05 | 0.00 | $22.86 | 200 |
| 2024-07-03 | 0.00 | $22.65 | 201 |
| 2024-07-02 | -3.21 | $22.39 | 200 |
| 2024-07-01 | -10.70 | $22.25 | 300 |
| 2024-06-28 | -16.07 | $22.09 | 700 |
| 2024-06-27 | -10.27 | $22.22 | 307 |
| 2024-06-26 | -11.61 | $22.19 | 905 |
| 2024-06-25 | -16.07 | $22.09 | 18642 |
| 2024-06-24 | -31.25 | $21.75 | 5100 |
| 2024-06-21 | -16.96 | $22.07 | 1100 |
| 2024-06-20 | -7.14 | $22.29 | 80400 |
| 2024-06-18 | -1.35 | $22.40 | 11800 |
| 2024-06-17 | -4.61 | $22.28 | 1200 |
| 2024-06-14 | -0.53 | $22.07 | 1948 |
| 2024-06-13 | -0.56 | $21.99 | 5331 |
| 2024-06-12 | 0.00 | $21.85 | 1100 |
| 2024-06-11 | -1.61 | $21.43 | 3400 |
| 2024-06-10 | 0.00 | $21.36 | 200 |
| 2024-06-07 | -9.17 | $21.20 | 114 |
| 2024-06-06 | -5.50 | $21.24 | 900 |
| 2024-06-05 | 0.00 | $21.30 | 612 |
| 2024-06-04 | -40.16 | $20.73 | 926 |
| 2024-06-03 | -38.13 | $20.71 | 310 |
| 2024-05-31 | -41.21 | $20.56 | 500 |
| 2024-05-30 | -21.50 | $20.81 | 306 |
| 2024-05-29 | -4.33 | $21.14 | 100 |
| 2024-05-28 | -1.30 | $21.21 | 2727 |
| 2024-05-24 | 0.00 | $21.02 | 100 |
| 2024-05-23 | -10.40 | $20.74 | 4222 |
| 2024-05-22 | -7.37 | $20.68 | 2649 |
| 2024-05-21 | -2.11 | $20.78 | 511 |
| 2024-05-20 | -5.26 | $20.72 | 1533 |
| 2024-05-17 | -11.68 | $20.57 | 2300 |
| 2024-05-16 | -7.17 | $20.65 | 9600 |
| 2024-05-15 | 0.00 | $20.76 | 2627 |
| 2024-05-14 | -1.55 | $20.36 | 1400 |
| 2024-05-13 | -8.76 | $20.22 | 1400 |
| 2024-05-10 | -5.67 | $20.28 | 1513 |
| 2024-05-09 | 0.00 | $20.22 | — |
| 2024-05-08 | -13.90 | $20.06 | 300 |
| 2024-05-07 | -16.58 | $20.01 | 1900 |
| 2024-05-06 | -14.44 | $20.05 | 200 |
| 2024-05-03 | -33.69 | $19.69 | 3100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.98
2026-07-24
Close Price
$42.33
Vol: 28700Average Directional Index - Detailed Analysis
Minimum
4.22
Average
25.50
Maximum
59.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.98 | $42.33 | 28700 |
| 2026-07-23 | 13.62 | $43.57 | 46103 |
| 2026-07-22 | 13.62 | $44.15 | 31000 |
| 2026-07-21 | 13.96 | $44.82 | 142231 |
| 2026-07-20 | 14.33 | $43.04 | 40734 |
| 2026-07-17 | 14.04 | $42.87 | 432800 |
| 2026-07-16 | 13.58 | $43.36 | 174437 |
| 2026-07-15 | 13.58 | $44.63 | 146721 |
| 2026-07-14 | 14.06 | $44.16 | 54800 |
| 2026-07-13 | 14.60 | $44.25 | 53300 |
| 2026-07-10 | 15.17 | $45.37 | 50000 |
| 2026-07-09 | 15.77 | $44.98 | 52100 |
| 2026-07-08 | 16.41 | $44.54 | 103830 |
| 2026-07-07 | 17.00 | $44.20 | 202738 |
| 2026-07-06 | 17.63 | $44.95 | 74423 |
| 2026-07-02 | 18.48 | $43.57 | 338700 |
| 2026-07-01 | 19.38 | $45.03 | 67506 |
| 2026-06-30 | 19.77 | $45.64 | 81232 |
| 2026-06-29 | 20.07 | $44.90 | 165200 |
| 2026-06-26 | 20.66 | $44.02 | 99200 |
| 2026-06-25 | 21.69 | $44.20 | 94619 |
| 2026-06-24 | 22.56 | $44.12 | 87701 |
| 2026-06-23 | 23.59 | $44.72 | 93100 |
| 2026-06-22 | 24.56 | $46.14 | 91649 |
| 2026-06-18 | 24.64 | $46.75 | 70900 |
| 2026-06-17 | 24.77 | $45.42 | 119200 |
| 2026-06-16 | 25.05 | $45.63 | 57742 |
| 2026-06-15 | 25.24 | $46.02 | 202030 |
| 2026-06-12 | 25.62 | $43.38 | 74407 |
| 2026-06-11 | 26.96 | $43.03 | 44300 |
| 2026-06-10 | 28.08 | $41.84 | 204692 |
| 2026-06-09 | 29.27 | $43.22 | 84200 |
| 2026-06-08 | 30.52 | $43.54 | 41245 |
| 2026-06-05 | 31.62 | $43.27 | 207800 |
| 2026-06-04 | 32.78 | $45.57 | 31138 |
| 2026-06-03 | 32.81 | $45.92 | 79049 |
| 2026-06-02 | 32.42 | $46.50 | 79018 |
| 2026-06-01 | 31.48 | $46.71 | 70100 |
| 2026-05-29 | 30.49 | $45.69 | 111143 |
| 2026-05-28 | 29.73 | $45.00 | 61747 |
| 2026-05-27 | 29.11 | $44.62 | 116749 |
| 2026-05-26 | 28.62 | $44.16 | 87809 |
| 2026-05-22 | 28.21 | $43.57 | 91500 |
| 2026-05-21 | 27.91 | $43.51 | 54215 |
| 2026-05-20 | 27.72 | $42.81 | 38315 |
| 2026-05-19 | 27.78 | $41.64 | 39900 |
| 2026-05-18 | 28.24 | $41.89 | 62800 |
| 2026-05-15 | 28.38 | $42.70 | 43921 |
| 2026-05-14 | 27.85 | $43.41 | 67017 |
| 2026-05-13 | 27.01 | $42.72 | 76934 |
| 2026-05-12 | 26.38 | $42.21 | 60153 |
| 2026-05-11 | 25.93 | $42.61 | 42522 |
| 2026-05-08 | 25.03 | $41.81 | 48400 |
| 2026-05-07 | 24.39 | $41.63 | 35800 |
| 2026-05-06 | 23.71 | $42.21 | 40652 |
| 2026-05-05 | 23.00 | $40.69 | 57129 |
| 2026-05-04 | 22.74 | $40.45 | 64500 |
| 2026-05-01 | 22.65 | $40.09 | 70319 |
| 2026-04-30 | 22.77 | $39.39 | 50908 |
| 2026-04-29 | 23.09 | $39.27 | 119799 |
| 2026-04-28 | 23.32 | $39.17 | 116143 |
| 2026-04-27 | 23.78 | $39.82 | 79700 |
| 2026-04-24 | 23.74 | $39.71 | 72911 |
| 2026-04-23 | 23.71 | $38.95 | 56800 |
| 2026-04-22 | 23.79 | $39.18 | 215300 |
| 2026-04-21 | 23.70 | $38.75 | 55249 |
| 2026-04-20 | 23.76 | $38.89 | 51645 |
| 2026-04-17 | 23.91 | $38.97 | 89100 |
| 2026-04-16 | 23.90 | $38.38 | 48700 |
| 2026-04-15 | 24.09 | $38.43 | 292826 |
| 2026-04-14 | 24.30 | $37.88 | 186300 |
| 2026-04-13 | 24.78 | $36.89 | 83600 |
| 2026-04-10 | 25.74 | $36.11 | 170400 |
| 2026-04-09 | 26.97 | $35.62 | 73827 |
| 2026-04-08 | 28.04 | $35.31 | 118436 |
| 2026-04-07 | 29.21 | $33.94 | 153533 |
| 2026-04-06 | 29.30 | $33.82 | 66132 |
| 2026-04-02 | 29.15 | $33.70 | 178900 |
| 2026-04-01 | 29.00 | $33.61 | 77000 |
| 2026-03-31 | 29.10 | $33.04 | 139201 |
| 2026-03-30 | 28.77 | $31.09 | 75721 |
| 2026-03-27 | 27.59 | $31.68 | 70008 |
| 2026-03-26 | 26.60 | $32.39 | 71851 |
| 2026-03-25 | 25.82 | $33.67 | 100833 |
| 2026-03-24 | 25.50 | $33.43 | 97910 |
| 2026-03-23 | 24.79 | $33.57 | 34205 |
| 2026-03-20 | 24.16 | $33.14 | 80113 |
| 2026-03-19 | 23.41 | $34.73 | 114515 |
| 2026-03-18 | 22.91 | $34.09 | 23834 |
| 2026-03-17 | 22.71 | $34.43 | 36545 |
| 2026-03-16 | 22.63 | $34.45 | 120500 |
| 2026-03-13 | 22.54 | $33.59 | 62302 |
| 2026-03-12 | 22.05 | $33.84 | 107636 |
| 2026-03-11 | 21.63 | $34.57 | 64725 |
| 2026-03-10 | 21.45 | $34.24 | 27436 |
| 2026-03-09 | 21.19 | $34.28 | 175617 |
| 2026-03-06 | 20.75 | $33.54 | 139800 |
| 2026-03-05 | 20.47 | $34.27 | 41200 |
| 2026-03-04 | 20.34 | $34.19 | 38737 |
| 2026-03-03 | 20.02 | $33.41 | 96800 |
| 2026-03-02 | 19.18 | $34.07 | 332500 |
| 2026-02-27 | 18.64 | $34.21 | 74800 |
| 2026-02-26 | 18.38 | $34.89 | 69300 |
| 2026-02-25 | 18.35 | $35.31 | 36582 |
| 2026-02-24 | 18.54 | $34.68 | 110700 |
| 2026-02-23 | 18.27 | $34.25 | 111631 |
| 2026-02-20 | 18.02 | $34.82 | 86900 |
| 2026-02-19 | 18.03 | $34.76 | 64927 |
| 2026-02-18 | 17.81 | $34.78 | 52613 |
| 2026-02-17 | 17.57 | $34.25 | 42636 |
| 2026-02-13 | 16.85 | $34.32 | 79300 |
| 2026-02-12 | 16.24 | $34.23 | 67100 |
| 2026-02-11 | 15.65 | $35.05 | 101506 |
| 2026-02-10 | 15.30 | $35.28 | 75424 |
| 2026-02-09 | 15.22 | $35.44 | 104700 |
| 2026-02-06 | 15.08 | $34.70 | 90535 |
| 2026-02-05 | 14.29 | $33.68 | 108116 |
| 2026-02-04 | 12.83 | $34.35 | 66734 |
| 2026-02-03 | 11.49 | $35.40 | 77432 |
| 2026-02-02 | 10.61 | $36.10 | 174440 |
| 2026-01-30 | 9.97 | $35.85 | 130900 |
| 2026-01-29 | 9.40 | $36.72 | 97023 |
| 2026-01-28 | 8.96 | $37.27 | 70610 |
| 2026-01-27 | 9.28 | $37.02 | 56000 |
| 2026-01-26 | 9.39 | $36.40 | 76347 |
| 2026-01-23 | 9.17 | $36.48 | 51321 |
| 2026-01-22 | 8.85 | $36.25 | 52400 |
| 2026-01-21 | 8.35 | $36.02 | 43800 |
| 2026-01-20 | 7.61 | $35.76 | 84600 |
| 2026-01-16 | 6.96 | $36.90 | 54300 |
| 2026-01-15 | 7.01 | $37.07 | 74300 |
| 2026-01-14 | 7.23 | $36.56 | 142200 |
| 2026-01-13 | 7.13 | $37.32 | 72518 |
| 2026-01-12 | 7.33 | $37.34 | 52638 |
| 2026-01-09 | 7.61 | $37.01 | 56400 |
| 2026-01-08 | 7.77 | $36.56 | 52523 |
| 2026-01-07 | 7.86 | $36.99 | 105900 |
| 2026-01-06 | 8.18 | $37.27 | 92830 |
| 2026-01-05 | 8.56 | $36.95 | 153233 |
| 2026-01-02 | 8.79 | $36.31 | 180000 |
| 2025-12-31 | 8.92 | $36.11 | 166818 |
| 2025-12-30 | 8.85 | $36.44 | 517033 |
| 2025-12-29 | 9.07 | $36.67 | 71000 |
| 2025-12-26 | 9.30 | $36.92 | 61039 |
| 2025-12-24 | 9.75 | $37.00 | 80109 |
| 2025-12-23 | 10.20 | $36.91 | 146200 |
| 2025-12-22 | 10.71 | $36.71 | 60028 |
| 2025-12-19 | 11.16 | $36.39 | 81000 |
| 2025-12-18 | 11.42 | $35.75 | 67201 |
| 2025-12-17 | 11.35 | $35.33 | 152214 |
| 2025-12-16 | 11.28 | $36.34 | 86608 |
| 2025-12-15 | 11.50 | $36.09 | 86900 |
| 2025-12-12 | 11.88 | $36.52 | 49100 |
| 2025-12-11 | 12.40 | $37.60 | 48601 |
| 2025-12-10 | 12.75 | $37.60 | 106000 |
| 2025-12-09 | 12.96 | $37.38 | 38200 |
| 2025-12-08 | 13.31 | $37.27 | 45200 |
| 2025-12-05 | 13.76 | $37.23 | 38582 |
| 2025-12-04 | 14.24 | $37.12 | 33534 |
| 2025-12-03 | 14.86 | $36.79 | 66000 |
| 2025-12-02 | 15.62 | $36.89 | 113511 |
| 2025-12-01 | 16.21 | $36.76 | 49000 |
| 2025-11-28 | 17.06 | $36.86 | 41510 |
| 2025-11-26 | 17.82 | $36.57 | 34200 |
| 2025-11-25 | 18.70 | $36.06 | 41210 |
| 2025-11-24 | 19.43 | $35.83 | 114000 |
| 2025-11-21 | 20.13 | $34.52 | 166811 |
| 2025-11-20 | 20.37 | $34.56 | 162000 |
| 2025-11-19 | 20.92 | $35.57 | 52200 |
| 2025-11-18 | 20.32 | $35.24 | 70161 |
| 2025-11-17 | 19.50 | $35.64 | 54532 |
| 2025-11-14 | 18.85 | $35.85 | 61400 |
| 2025-11-13 | 18.17 | $35.76 | 95020 |
| 2025-11-12 | 17.64 | $36.98 | 36434 |
| 2025-11-11 | 17.59 | $37.29 | 60400 |
| 2025-11-10 | 17.73 | $37.84 | 71544 |
| 2025-11-07 | 18.05 | $37.09 | 172703 |
| 2025-11-06 | 17.78 | $36.90 | 138306 |
| 2025-11-05 | 18.15 | $37.88 | 38400 |
| 2025-11-04 | 18.92 | $37.62 | 63745 |
| 2025-11-03 | 19.76 | $38.66 | 102900 |
| 2025-10-31 | 20.18 | $38.52 | 72700 |
| 2025-10-30 | 20.65 | $38.00 | 80600 |
| 2025-10-29 | 21.43 | $39.21 | 108100 |
| 2025-10-28 | 21.71 | $38.65 | 79835 |
| 2025-10-27 | 22.32 | $38.34 | 208600 |
| 2025-10-24 | 23.18 | $37.58 | 106468 |
| 2025-10-23 | 24.24 | $36.96 | 48700 |
| 2025-10-22 | 24.88 | $36.44 | 89129 |
| 2025-10-21 | 25.38 | $36.91 | 36500 |
| 2025-10-20 | 26.57 | $37.12 | 73500 |
| 2025-10-17 | 27.93 | $36.98 | 169300 |
| 2025-10-16 | 29.23 | $37.24 | 186200 |
| 2025-10-15 | 30.60 | $37.34 | 94300 |
| 2025-10-14 | 32.03 | $37.06 | 90826 |
| 2025-10-13 | 33.68 | $37.81 | 62330 |
| 2025-10-10 | 34.71 | $36.77 | 87700 |
| 2025-10-09 | 35.79 | $38.19 | 125621 |
| 2025-10-08 | 35.87 | $38.07 | 82600 |
| 2025-10-07 | 36.07 | $37.48 | 170400 |
| 2025-10-06 | 36.30 | $37.81 | 176249 |
| 2025-10-03 | 35.82 | $37.76 | 195200 |
| 2025-10-02 | 35.30 | $38.06 | 236504 |
| 2025-10-01 | 34.77 | $37.79 | 372729 |
| 2025-09-30 | 34.44 | $37.50 | 513434 |
| 2025-09-29 | 34.14 | $37.38 | 100824 |
| 2025-09-26 | 33.90 | $36.92 | 71400 |
| 2025-09-25 | 33.95 | $36.73 | 104500 |
| 2025-09-24 | 34.01 | $37.18 | 85700 |
| 2025-09-23 | 33.43 | $37.19 | 97915 |
| 2025-09-22 | 32.56 | $37.78 | 154900 |
| 2025-09-19 | 31.65 | $37.35 | 766800 |
| 2025-09-18 | 30.89 | $36.95 | 154500 |
| 2025-09-17 | 30.13 | $36.57 | 135200 |
| 2025-09-16 | 29.52 | $36.69 | 98000 |
| 2025-09-15 | 28.47 | $36.71 | 106900 |
| 2025-09-12 | 27.70 | $36.25 | 44500 |
| 2025-09-11 | 27.10 | $36.03 | 85800 |
| 2025-09-10 | 26.48 | $36.16 | 100620 |
| 2025-09-09 | 25.82 | $35.58 | 192348 |
| 2025-09-08 | 25.48 | $34.90 | 62047 |
| 2025-09-05 | 25.42 | $34.33 | 112700 |
| 2025-09-04 | 25.52 | $34.26 | 92618 |
| 2025-09-03 | 25.89 | $33.74 | 346700 |
| 2025-09-02 | 26.50 | $33.44 | 43400 |
| 2025-08-29 | 27.44 | $33.74 | 92600 |
| 2025-08-28 | 27.74 | $34.30 | 202113 |
| 2025-08-27 | 27.86 | $33.87 | 47729 |
| 2025-08-26 | 28.38 | $33.80 | 144900 |
| 2025-08-25 | 28.99 | $33.38 | 70700 |
| 2025-08-22 | 29.67 | $33.32 | 63100 |
| 2025-08-21 | 30.59 | $32.55 | 82532 |
| 2025-08-20 | 31.99 | $32.66 | 106537 |
| 2025-08-19 | 33.51 | $32.91 | 64500 |
| 2025-08-18 | 34.26 | $33.76 | 48432 |
| 2025-08-15 | 34.27 | $33.75 | 151341 |
| 2025-08-14 | 34.28 | $33.77 | 99700 |
| 2025-08-13 | 33.99 | $33.93 | 112450 |
| 2025-08-12 | 33.58 | $34.29 | 110838 |
| 2025-08-11 | 33.26 | $33.61 | 65000 |
| 2025-08-08 | 33.16 | $33.56 | 87800 |
| 2025-08-07 | 33.12 | $33.24 | 74100 |
| 2025-08-06 | 33.21 | $32.79 | 70233 |
| 2025-08-05 | 33.60 | $32.40 | 62700 |
| 2025-08-04 | 34.01 | $32.80 | 43640 |
| 2025-08-01 | 34.31 | $32.00 | 102810 |
| 2025-07-31 | 34.83 | $33.17 | 80000 |
| 2025-07-30 | 34.10 | $32.50 | 49816 |
| 2025-07-29 | 33.84 | $32.16 | 65849 |
| 2025-07-28 | 33.57 | $32.38 | 42904 |
| 2025-07-25 | 33.44 | $32.04 | 30700 |
| 2025-07-24 | 33.43 | $31.83 | 49231 |
| 2025-07-23 | 33.41 | $31.73 | 26430 |
| 2025-07-22 | 33.62 | $31.16 | 61300 |
| 2025-07-21 | 33.97 | $31.61 | 85900 |
| 2025-07-18 | 33.50 | $31.73 | 139715 |
| 2025-07-17 | 33.00 | $31.39 | 39900 |
| 2025-07-16 | 32.86 | $31.06 | 39300 |
| 2025-07-15 | 32.87 | $31.17 | 116100 |
| 2025-07-14 | 32.55 | $30.87 | 17946 |
| 2025-07-11 | 32.41 | $30.57 | 19610 |
| 2025-07-10 | 32.26 | $30.57 | 11800 |
| 2025-07-09 | 32.31 | $30.70 | 113514 |
| 2025-07-08 | 31.99 | $30.41 | 31416 |
| 2025-07-07 | 32.29 | $30.44 | 57100 |
| 2025-07-03 | 32.49 | $30.68 | 23400 |
| 2025-07-02 | 32.51 | $30.25 | 30300 |
| 2025-07-01 | 32.56 | $30.05 | 56443 |
| 2025-06-30 | 32.62 | $30.85 | 44030 |
| 2025-06-27 | 31.83 | $30.62 | 34100 |
| 2025-06-26 | 31.04 | $30.46 | 16624 |
| 2025-06-25 | 30.32 | $29.92 | 17100 |
| 2025-06-24 | 29.68 | $29.89 | 579436 |
| 2025-06-23 | 29.17 | $29.26 | 38406 |
| 2025-06-20 | 28.90 | $28.96 | 22100 |
| 2025-06-18 | 28.48 | $29.27 | 19327 |
| 2025-06-17 | 27.89 | $29.18 | 11844 |
| 2025-06-16 | 27.45 | $29.36 | 18400 |
| 2025-06-13 | 26.92 | $29.00 | 34400 |
| 2025-06-12 | 26.66 | $29.14 | 63900 |
| 2025-06-11 | 26.12 | $29.39 | 35128 |
| 2025-06-10 | 25.66 | $28.97 | 15006 |
| 2025-06-09 | 25.33 | $29.03 | 8146 |
| 2025-06-06 | 24.64 | $29.02 | 19149 |
| 2025-06-05 | 23.98 | $28.67 | 199322 |
| 2025-06-04 | 23.28 | $28.69 | 4900 |
| 2025-06-03 | 22.81 | $28.45 | 15745 |
| 2025-06-02 | 22.41 | $28.12 | 10900 |
| 2025-05-30 | 22.21 | $27.78 | 2300 |
| 2025-05-29 | 22.21 | $27.96 | 14700 |
| 2025-05-28 | 21.93 | $27.84 | 5900 |
| 2025-05-27 | 21.86 | $27.87 | 32724 |
| 2025-05-23 | 21.83 | $27.12 | 6300 |
| 2025-05-22 | 22.16 | $27.24 | 5400 |
| 2025-05-21 | 22.20 | $27.10 | 4142 |
| 2025-05-20 | 22.24 | $27.45 | 25500 |
| 2025-05-19 | 21.94 | $27.52 | 4500 |
| 2025-05-16 | 21.63 | $27.46 | 6915 |
| 2025-05-15 | 21.05 | $27.35 | 3000 |
| 2025-05-14 | 20.43 | $27.56 | 7853 |
| 2025-05-13 | 19.72 | $27.29 | 11300 |
| 2025-05-12 | 19.02 | $26.48 | 11500 |
| 2025-05-09 | 18.64 | $25.19 | 5107 |
| 2025-05-08 | 18.87 | $25.33 | 13324 |
| 2025-05-07 | 19.04 | $24.90 | 1800 |
| 2025-05-06 | 19.57 | $24.71 | 1614 |
| 2025-05-05 | 20.21 | $24.74 | 1902 |
| 2025-05-02 | 20.82 | $24.91 | 34000 |
| 2025-05-01 | 21.46 | $24.30 | 29434 |
| 2025-04-30 | 22.38 | $23.73 | 34907 |
| 2025-04-29 | 23.30 | $23.83 | 2013 |
| 2025-04-28 | 24.47 | $23.69 | 2900 |
| 2025-04-25 | 25.66 | $23.72 | 7320 |
| 2025-04-24 | 26.92 | $23.26 | 4800 |
| 2025-04-23 | 27.97 | $22.48 | 7400 |
| 2025-04-22 | 28.88 | $21.73 | 2738 |
| 2025-04-21 | 29.13 | $21.16 | 500 |
| 2025-04-17 | 28.95 | $21.86 | 1500 |
| 2025-04-16 | 29.08 | $21.90 | 4200 |
| 2025-04-15 | 29.22 | $22.65 | 1810 |
| 2025-04-14 | 29.80 | $22.51 | 4900 |
| 2025-04-11 | 30.41 | $22.55 | 8520 |
| 2025-04-10 | 30.92 | $22.21 | 4000 |
| 2025-04-09 | 31.46 | $23.44 | 36100 |
| 2025-04-08 | 32.03 | $20.53 | 5400 |
| 2025-04-07 | 31.67 | $20.75 | 13900 |
| 2025-04-04 | 30.84 | $20.52 | 54600 |
| 2025-04-03 | 30.09 | $21.87 | 31624 |
| 2025-04-02 | 29.71 | $23.62 | 38200 |
| 2025-04-01 | 29.78 | $23.27 | 6409 |
| 2025-03-31 | 29.44 | $22.90 | 4800 |
| 2025-03-28 | 28.77 | $23.10 | 2428 |
| 2025-03-27 | 28.34 | $23.63 | 2500 |
| 2025-03-26 | 28.16 | $24.21 | 1300 |
| 2025-03-25 | 28.23 | $25.12 | 2900 |
| 2025-03-24 | 28.69 | $25.04 | 1929 |
| 2025-03-21 | 29.08 | $24.21 | 400 |
| 2025-03-20 | 28.74 | $24.08 | 3000 |
| 2025-03-19 | 28.43 | $24.00 | 15200 |
| 2025-03-18 | 27.91 | $23.44 | 4346 |
| 2025-03-17 | 27.29 | $24.16 | 7614 |
| 2025-03-14 | 26.91 | $23.99 | 2830 |
| 2025-03-13 | 26.21 | $23.21 | 3712 |
| 2025-03-12 | 25.27 | $23.72 | 5623 |
| 2025-03-11 | 24.39 | $23.12 | 4642 |
| 2025-03-10 | 22.81 | $22.67 | 6500 |
| 2025-03-07 | 21.13 | $23.84 | 10431 |
| 2025-03-06 | 19.52 | $23.75 | 10204 |
| 2025-03-05 | 18.05 | $25.07 | 21128 |
| 2025-03-04 | 16.85 | $24.64 | 13800 |
| 2025-03-03 | 15.51 | $24.78 | 7502 |
| 2025-02-28 | 14.35 | $25.73 | 5700 |
| 2025-02-27 | 13.32 | $25.30 | 11400 |
| 2025-02-26 | 12.33 | $26.29 | 4807 |
| 2025-02-25 | 11.63 | $26.00 | 22200 |
| 2025-02-24 | 10.90 | $26.66 | 45900 |
| 2025-02-21 | 10.63 | $27.31 | 24722 |
| 2025-02-20 | 10.82 | $28.29 | 31011 |
| 2025-02-19 | 11.18 | $28.75 | 48123 |
| 2025-02-18 | 11.14 | $28.86 | 50700 |
| 2025-02-14 | 10.82 | $29.05 | 9400 |
| 2025-02-13 | 10.58 | $28.65 | 16800 |
| 2025-02-12 | 10.61 | $27.84 | 7000 |
| 2025-02-11 | 11.16 | $27.96 | 7221 |
| 2025-02-10 | 11.68 | $28.26 | 10300 |
| 2025-02-07 | 12.00 | $27.91 | 26001 |
| 2025-02-06 | 12.33 | $28.10 | 40914 |
| 2025-02-05 | 12.84 | $27.86 | 8600 |
| 2025-02-04 | 13.45 | $27.69 | 10600 |
| 2025-02-03 | 14.01 | $27.25 | 11703 |
| 2025-01-31 | 14.40 | $27.51 | 22920 |
| 2025-01-30 | 14.97 | $27.58 | 18210 |
| 2025-01-29 | 15.71 | $27.36 | 6000 |
| 2025-01-28 | 16.31 | $27.32 | 18435 |
| 2025-01-27 | 16.89 | $26.46 | 75000 |
| 2025-01-24 | 17.15 | $28.58 | 30700 |
| 2025-01-23 | 16.78 | $28.63 | 43616 |
| 2025-01-22 | 16.48 | $28.56 | 24100 |
| 2025-01-21 | 16.16 | $27.80 | 14215 |
| 2025-01-17 | 16.30 | $27.53 | 11400 |
| 2025-01-16 | 16.68 | $27.06 | 6500 |
| 2025-01-15 | 17.29 | $27.37 | 20600 |
| 2025-01-14 | 17.93 | $26.46 | 16140 |
| 2025-01-13 | 18.53 | $26.37 | 7400 |
| 2025-01-10 | 18.72 | $26.63 | 7800 |
| 2025-01-08 | 19.10 | $26.86 | 27633 |
| 2025-01-07 | 19.70 | $26.85 | 7914 |
| 2025-01-06 | 20.49 | $27.58 | 11600 |
| 2025-01-03 | 21.05 | $27.12 | 2600 |
| 2025-01-02 | 22.07 | $26.51 | 7100 |
| 2024-12-31 | 22.58 | $26.23 | 16730 |
| 2024-12-30 | 23.01 | $26.55 | 18300 |
| 2024-12-27 | 23.63 | $26.75 | 19300 |
| 2024-12-26 | 24.35 | $27.21 | 543 |
| 2024-12-24 | 25.37 | $27.26 | 17703 |
| 2024-12-23 | 26.45 | $26.91 | 4229 |
| 2024-12-20 | 27.73 | $26.55 | 3030 |
| 2024-12-19 | 28.95 | $26.28 | 29638 |
| 2024-12-18 | 30.45 | $26.15 | 30000 |
| 2024-12-17 | 32.03 | $27.38 | 41816 |
| 2024-12-16 | 32.36 | $27.63 | 13300 |
| 2024-12-13 | 32.37 | $27.22 | 9700 |
| 2024-12-12 | 32.59 | $27.16 | 14806 |
| 2024-12-11 | 32.91 | $27.39 | 16633 |
| 2024-12-10 | 33.25 | $26.83 | 10504 |
| 2024-12-09 | 33.60 | $27.13 | 16318 |
| 2024-12-06 | 33.52 | $27.76 | 18817 |
| 2024-12-05 | 32.72 | $27.51 | 6341 |
| 2024-12-04 | 31.93 | $27.38 | 7441 |
| 2024-12-03 | 31.27 | $26.86 | 2400 |
| 2024-12-02 | 30.92 | $26.51 | 31800 |
| 2024-11-29 | 30.77 | $26.27 | 5331 |
| 2024-11-27 | 30.83 | $25.96 | 6255 |
| 2024-11-26 | 31.00 | $26.28 | 5900 |
| 2024-11-25 | 30.54 | $25.94 | 7622 |
| 2024-11-22 | 30.08 | $26.10 | 9131 |
| 2024-11-21 | 29.70 | $26.16 | 8432 |
| 2024-11-20 | 29.29 | $26.03 | 1900 |
| 2024-11-19 | 29.02 | $26.04 | 5204 |
| 2024-11-18 | 28.72 | $25.45 | 8800 |
| 2024-11-15 | 28.84 | $25.26 | 13500 |
| 2024-11-14 | 28.96 | $25.78 | 42603 |
| 2024-11-13 | 28.22 | $25.94 | 6804 |
| 2024-11-12 | 27.19 | $25.88 | 10900 |
| 2024-11-11 | 26.23 | $25.74 | 11700 |
| 2024-11-08 | 25.22 | $25.82 | 26704 |
| 2024-11-07 | 24.26 | $25.69 | 129341 |
| 2024-11-06 | 23.31 | $24.86 | 27804 |
| 2024-11-05 | 22.82 | $24.24 | 24302 |
| 2024-11-04 | 22.82 | $23.67 | 27000 |
| 2024-11-01 | 23.27 | $23.79 | 2400 |
| 2024-10-31 | 23.58 | $23.65 | 600 |
| 2024-10-30 | 24.06 | $24.34 | 2200 |
| 2024-10-29 | 23.45 | $24.37 | 100 |
| 2024-10-28 | 22.88 | $24.12 | 5543 |
| 2024-10-25 | 22.41 | $24.16 | 316 |
| 2024-10-24 | 21.86 | $23.94 | 800 |
| 2024-10-23 | 21.28 | $23.89 | 2200 |
| 2024-10-22 | 21.38 | $24.27 | 9613 |
| 2024-10-21 | 20.92 | $24.20 | 443 |
| 2024-10-18 | 20.57 | $24.05 | 900 |
| 2024-10-17 | 20.31 | $23.89 | 1400 |
| 2024-10-16 | 20.03 | $23.74 | 6300 |
| 2024-10-15 | 20.08 | $23.64 | 2004 |
| 2024-10-14 | 20.12 | $24.03 | 800 |
| 2024-10-11 | 19.48 | $23.87 | 100 |
| 2024-10-10 | 19.06 | $23.77 | 100 |
| 2024-10-09 | 18.71 | $23.76 | 300 |
| 2024-10-08 | 18.35 | $23.64 | 135 |
| 2024-10-07 | 18.08 | $23.24 | 16000 |
| 2024-10-04 | 17.99 | $23.48 | 100 |
| 2024-10-03 | 17.53 | $23.10 | 720 |
| 2024-10-02 | 17.41 | $23.00 | 1145 |
| 2024-10-01 | 17.37 | $22.94 | 300 |
| 2024-09-30 | 17.39 | $23.25 | 1629 |
| 2024-09-27 | 17.18 | $23.14 | 6100 |
| 2024-09-26 | 16.81 | $23.38 | 7700 |
| 2024-09-25 | 16.16 | $23.34 | 16600 |
| 2024-09-24 | 15.60 | $23.22 | 900 |
| 2024-09-23 | 15.14 | $23.02 | 12106 |
| 2024-09-20 | 14.80 | $22.93 | 7900 |
| 2024-09-19 | 14.48 | $22.82 | 4228 |
| 2024-09-18 | 14.22 | $22.20 | 46300 |
| 2024-09-17 | 14.26 | $22.28 | 100 |
| 2024-09-16 | 14.50 | $22.19 | 2300 |
| 2024-09-13 | 14.82 | $22.27 | 9800 |
| 2024-09-12 | 15.07 | $22.10 | 1331 |
| 2024-09-11 | 15.46 | $21.77 | 100 |
| 2024-09-10 | 16.19 | $21.03 | 6700 |
| 2024-09-09 | 16.41 | $20.75 | 1700 |
| 2024-09-06 | 16.33 | $20.46 | 9148 |
| 2024-09-05 | 16.24 | $21.04 | 140 |
| 2024-09-04 | 16.67 | $20.98 | 500 |
| 2024-09-03 | 16.91 | $21.02 | 100 |
| 2024-08-30 | 17.25 | $21.87 | 3100 |
| 2024-08-29 | 17.98 | $21.58 | 1819 |
| 2024-08-28 | 18.76 | $21.63 | 235 |
| 2024-08-27 | 19.68 | $21.85 | 100 |
| 2024-08-26 | 20.43 | $21.78 | 900 |
| 2024-08-23 | 21.23 | $22.04 | 1300 |
| 2024-08-22 | 21.85 | $21.72 | 2800 |
| 2024-08-21 | 22.50 | $22.10 | 1600 |
| 2024-08-20 | 22.90 | $21.93 | 225 |
| 2024-08-19 | 23.44 | $21.98 | 2523 |
| 2024-08-16 | 24.01 | $21.77 | 1600 |
| 2024-08-15 | 24.76 | $21.76 | 2945 |
| 2024-08-14 | 25.55 | $21.25 | 16600 |
| 2024-08-13 | 26.72 | $21.06 | 1605 |
| 2024-08-12 | 28.12 | $20.51 | 100 |
| 2024-08-09 | 29.17 | $20.43 | 818 |
| 2024-08-08 | 30.23 | $20.27 | 500 |
| 2024-08-07 | 31.21 | $19.59 | 300 |
| 2024-08-06 | 31.64 | $19.81 | 9830 |
| 2024-08-05 | 32.20 | $19.45 | 3615 |
| 2024-08-02 | 32.40 | $20.14 | 3700 |
| 2024-08-01 | 33.32 | $20.74 | 4300 |
| 2024-07-31 | 34.94 | $21.24 | 2937 |
| 2024-07-30 | 36.54 | $20.56 | 6506 |
| 2024-07-29 | 38.22 | $20.96 | 3000 |
| 2024-07-26 | 40.07 | $20.93 | 4903 |
| 2024-07-25 | 42.17 | $20.73 | 100 |
| 2024-07-24 | 44.17 | $20.99 | 300 |
| 2024-07-23 | 46.48 | $21.92 | 700 |
| 2024-07-22 | 47.88 | $21.83 | 36819 |
| 2024-07-19 | 49.50 | $21.49 | 1131 |
| 2024-07-18 | 51.50 | $21.57 | 5300 |
| 2024-07-17 | 53.60 | $21.69 | 1218 |
| 2024-07-16 | 55.42 | $22.57 | 8949 |
| 2024-07-15 | 56.18 | $22.66 | 649 |
| 2024-07-12 | 56.78 | $22.67 | 1845 |
| 2024-07-11 | 57.44 | $22.61 | 3000 |
| 2024-07-10 | 58.13 | $23.15 | 2300 |
| 2024-07-09 | 58.07 | $22.90 | 1636 |
| 2024-07-08 | 58.05 | $22.89 | 1700 |
| 2024-07-05 | 58.04 | $22.86 | 200 |
| 2024-07-03 | 58.10 | $22.65 | 201 |
| 2024-07-02 | 58.26 | $22.39 | 200 |
| 2024-07-01 | 58.53 | $22.25 | 300 |
| 2024-06-28 | 58.89 | $22.09 | 700 |
| 2024-06-27 | 59.12 | $22.22 | 307 |
| 2024-06-26 | 59.19 | $22.19 | 905 |
| 2024-06-25 | 59.27 | $22.09 | 18642 |
| 2024-06-24 | 59.37 | $21.75 | 5100 |
| 2024-06-21 | 59.52 | $22.07 | 1100 |
| 2024-06-20 | 59.29 | $22.29 | 80400 |
| 2024-06-18 | 58.90 | $22.40 | 11800 |
| 2024-06-17 | 58.23 | $22.28 | 1200 |
| 2024-06-14 | 57.52 | $22.07 | 1948 |
| 2024-06-13 | 56.85 | $21.99 | 5331 |
| 2024-06-12 | 56.15 | $21.85 | 1100 |
| 2024-06-11 | 55.45 | $21.43 | 3400 |
| 2024-06-10 | 54.78 | $21.36 | 200 |
| 2024-06-07 | 54.10 | $21.20 | 114 |
| 2024-06-06 | 53.42 | $21.24 | 900 |
| 2024-06-05 | 52.69 | $21.30 | 612 |
| 2024-06-04 | 51.93 | $20.73 | 926 |
| 2024-06-03 | 51.23 | $20.71 | 310 |
| 2024-05-31 | 50.50 | $20.56 | 500 |
| 2024-05-30 | 49.75 | $20.81 | 306 |
| 2024-05-29 | 48.47 | $21.14 | 100 |
| 2024-05-28 | 46.83 | $21.21 | 2727 |
| 2024-05-24 | 45.11 | $21.02 | 100 |
| 2024-05-23 | 43.32 | $20.74 | 4222 |
| 2024-05-22 | 41.44 | $20.68 | 2649 |
| 2024-05-21 | 39.48 | $20.78 | 511 |
| 2024-05-20 | 37.31 | $20.72 | 1533 |
| 2024-05-17 | 35.03 | $20.57 | 2300 |
| 2024-05-16 | 32.64 | $20.65 | 9600 |
| 2024-05-15 | 30.07 | $20.76 | 2627 |
| 2024-05-14 | 27.37 | $20.36 | 1400 |
| 2024-05-13 | 24.55 | $20.22 | 1400 |
| 2024-05-10 | 21.58 | $20.28 | 1513 |
| 2024-05-09 | 18.45 | $20.22 | — |
| 2024-05-08 | 15.15 | $20.06 | 300 |
| 2024-05-07 | 11.69 | $20.01 | 1900 |
| 2024-05-06 | 8.05 | $20.05 | 200 |
| 2024-05-03 | 4.22 | $19.69 | 3100 |
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