Is Matthews Pacific Tiger Active ETF ASIA (ASIA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Matthews Pacific Tiger Active ETF ASIA (ASIA) research center and poll results.
AMEX : ASIA
Matthews Pacific Tiger Active ETF ASIA — Technical Indicators
$40.78 USD
-$0.4 (-0.97%)
- Volume
- 210
- Average Volume
- 4.6K
- Market Capitalization
- $50.38M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.47
- Year Low
- $29.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.50
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.12
Average
29.78
Maximum
44.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.50 | $40.86 | 216 |
| 2026-07-21 | 42.67 | $41.18 | 2700 |
| 2026-07-20 | 42.98 | $39.95 | 1300 |
| 2026-07-17 | 43.32 | $39.86 | 2842 |
| 2026-07-16 | 43.56 | $40.59 | 6900 |
| 2026-07-15 | 43.76 | $41.86 | 929 |
| 2026-07-14 | 43.94 | $41.88 | 3700 |
| 2026-07-13 | 44.03 | $40.97 | 2400 |
| 2026-07-10 | 44.17 | $42.67 | 2604 |
| 2026-07-09 | 44.12 | $43.02 | 400 |
| 2026-07-08 | 44.12 | $42.32 | 6115 |
| 2026-07-07 | 44.14 | $41.97 | 33800 |
| 2026-07-06 | 44.14 | $43.65 | 2621 |
| 2026-07-02 | 44.23 | $42.49 | 3502 |
| 2026-07-01 | 44.38 | $43.64 | 4542 |
| 2026-06-30 | 44.51 | $45.26 | 1000 |
| 2026-06-29 | 44.54 | $44.26 | 1347 |
| 2026-06-26 | 44.57 | $44.25 | 1341 |
| 2026-06-25 | 44.60 | $45.02 | 3644 |
| 2026-06-24 | 44.60 | $44.29 | 1200 |
| 2026-06-23 | 44.64 | $44.25 | 3800 |
| 2026-06-22 | 44.58 | $47.37 | 4400 |
| 2026-06-18 | 44.35 | $46.82 | 6400 |
| 2026-06-17 | 44.12 | $44.57 | 4149 |
| 2026-06-16 | 43.96 | $44.55 | 4600 |
| 2026-06-15 | 43.83 | $45.45 | 6315 |
| 2026-06-12 | 43.66 | $43.74 | 2300 |
| 2026-06-11 | 43.65 | $43.71 | 9100 |
| 2026-06-10 | 43.65 | $41.81 | 2100 |
| 2026-06-09 | 43.68 | $42.90 | 4200 |
| 2026-06-08 | 43.74 | $42.87 | 4800 |
| 2026-06-05 | 43.77 | $41.90 | 10700 |
| 2026-06-04 | 43.80 | $45.41 | 1632 |
| 2026-06-03 | 43.69 | $45.61 | 5500 |
| 2026-06-02 | 43.50 | $46.23 | 1744 |
| 2026-06-01 | 43.23 | $45.77 | 2711 |
| 2026-05-29 | 42.97 | $44.90 | 13700 |
| 2026-05-28 | 42.75 | $44.91 | 4900 |
| 2026-05-27 | 42.47 | $44.91 | 6496 |
| 2026-05-26 | 42.19 | $45.15 | 5439 |
| 2026-05-22 | 41.91 | $42.93 | 2200 |
| 2026-05-21 | 41.74 | $42.80 | 3000 |
| 2026-05-20 | 41.54 | $42.27 | 3722 |
| 2026-05-19 | 41.39 | $41.43 | 1445 |
| 2026-05-18 | 41.23 | $41.83 | 3734 |
| 2026-05-15 | 41.07 | $42.05 | 1900 |
| 2026-05-14 | 40.90 | $43.57 | 1837 |
| 2026-05-13 | 40.62 | $43.72 | 5500 |
| 2026-05-12 | 40.34 | $42.48 | 7300 |
| 2026-05-11 | 40.12 | $44.03 | 5835 |
| 2026-05-08 | 39.79 | $43.46 | 11400 |
| 2026-05-07 | 39.49 | $42.55 | 9228 |
| 2026-05-06 | 39.22 | $43.28 | 9240 |
| 2026-05-05 | 38.91 | $41.78 | 5241 |
| 2026-05-04 | 38.63 | $40.84 | 8900 |
| 2026-05-01 | 38.34 | $40.54 | 3200 |
| 2026-04-30 | 38.05 | $40.44 | 529 |
| 2026-04-29 | 37.79 | $39.40 | 800 |
| 2026-04-28 | 37.56 | $39.26 | 4400 |
| 2026-04-27 | 37.28 | $39.55 | 1100 |
| 2026-04-24 | 37.01 | $39.58 | 700 |
| 2026-04-23 | 36.75 | $38.83 | 2800 |
| 2026-04-22 | 36.59 | $39.23 | 2547 |
| 2026-04-21 | 36.39 | $38.14 | 1003 |
| 2026-04-20 | 36.27 | $38.64 | 2723 |
| 2026-04-17 | 36.07 | $38.68 | 3415 |
| 2026-04-16 | 35.92 | $38.06 | 2407 |
| 2026-04-15 | 35.80 | $37.97 | 600 |
| 2026-04-14 | 35.71 | $38.16 | 2930 |
| 2026-04-13 | 35.61 | $37.46 | 5300 |
| 2026-04-10 | 35.50 | $37.40 | 1700 |
| 2026-04-09 | 35.39 | $37.10 | 2600 |
| 2026-04-08 | 35.36 | $37.06 | 3400 |
| 2026-04-07 | 35.34 | $36.28 | 3293 |
| 2026-04-06 | 35.33 | $35.08 | 343 |
| 2026-04-02 | 35.35 | $34.67 | 1014 |
| 2026-04-01 | 35.41 | $35.17 | 1900 |
| 2026-03-31 | 35.48 | $34.84 | 2374 |
| 2026-03-30 | 35.54 | $33.72 | 2400 |
| 2026-03-27 | 35.78 | $34.20 | 9613 |
| 2026-03-26 | 36.03 | $34.33 | 3518 |
| 2026-03-25 | 36.27 | $35.61 | 1743 |
| 2026-03-24 | 36.46 | $35.24 | 500 |
| 2026-03-23 | 36.65 | $35.75 | 3900 |
| 2026-03-20 | 36.78 | $34.62 | 422 |
| 2026-03-19 | 36.99 | $35.75 | 6700 |
| 2026-03-18 | 37.11 | $35.67 | 2420 |
| 2026-03-17 | 37.22 | $36.17 | 1045 |
| 2026-03-16 | 37.31 | $36.05 | 6100 |
| 2026-03-13 | 37.41 | $35.19 | 4000 |
| 2026-03-12 | 37.54 | $35.24 | 8000 |
| 2026-03-11 | 37.70 | $36.63 | 1515 |
| 2026-03-10 | 37.75 | $36.49 | 6500 |
| 2026-03-09 | 37.80 | $36.18 | 10140 |
| 2026-03-06 | 37.84 | $35.51 | 3102 |
| 2026-03-05 | 37.86 | $35.91 | 9231 |
| 2026-03-04 | 37.88 | $36.54 | 2929 |
| 2026-03-03 | 37.89 | $36.03 | 7028 |
| 2026-03-02 | 37.92 | $38.53 | 5900 |
| 2026-02-27 | 37.82 | $39.13 | 5300 |
| 2026-02-26 | 37.73 | $39.15 | 2632 |
| 2026-02-25 | 37.64 | $39.42 | 7300 |
| 2026-02-24 | 37.54 | $39.01 | 2200 |
| 2026-02-23 | 37.42 | $38.41 | 9000 |
| 2026-02-20 | 37.33 | $38.86 | 7700 |
| 2026-02-19 | 37.21 | $38.01 | 942 |
| 2026-02-18 | 37.12 | $38.01 | 4513 |
| 2026-02-17 | 37.00 | $37.87 | 4500 |
| 2026-02-13 | 36.92 | $38.00 | 8649 |
| 2026-02-12 | 36.84 | $37.92 | 4200 |
| 2026-02-11 | 36.75 | $38.31 | 6822 |
| 2026-02-10 | 36.63 | $37.63 | 4700 |
| 2026-02-09 | 36.57 | $37.48 | 5829 |
| 2026-02-06 | 36.49 | $37.08 | 1635 |
| 2026-02-05 | 36.42 | $35.98 | 3200 |
| 2026-02-04 | 36.41 | $36.16 | 1538 |
| 2026-02-03 | 36.41 | $36.73 | 2003 |
| 2026-02-02 | 36.35 | $36.73 | 1038 |
| 2026-01-30 | 36.26 | $36.54 | 1400 |
| 2026-01-29 | 36.15 | $37.30 | 4800 |
| 2026-01-28 | 36.00 | $37.44 | 6700 |
| 2026-01-27 | 35.83 | $37.29 | 9903 |
| 2026-01-26 | 35.67 | $36.59 | 2411 |
| 2026-01-23 | 35.54 | $36.70 | 4200 |
| 2026-01-22 | 35.39 | $36.42 | 3100 |
| 2026-01-21 | 35.25 | $36.31 | 7500 |
| 2026-01-20 | 35.11 | $35.57 | 3523 |
| 2026-01-16 | 34.98 | $36.27 | 325 |
| 2026-01-15 | 34.80 | $36.34 | 4700 |
| 2026-01-14 | 34.64 | $36.07 | 8400 |
| 2026-01-13 | 34.51 | $36.03 | 1813 |
| 2026-01-12 | 34.38 | $36.34 | 2500 |
| 2026-01-09 | 34.25 | $35.91 | 3300 |
| 2026-01-08 | 34.16 | $35.73 | 900 |
| 2026-01-07 | 34.05 | $35.78 | 4665 |
| 2026-01-06 | 33.95 | $36.03 | 5100 |
| 2026-01-05 | 33.83 | $35.58 | 9600 |
| 2026-01-02 | 33.71 | $35.05 | 8727 |
| 2025-12-31 | 33.63 | $34.17 | 500 |
| 2025-12-30 | 33.60 | $34.28 | 529 |
| 2025-12-29 | 33.55 | $34.15 | 1118 |
| 2025-12-26 | 33.51 | $34.17 | 1603 |
| 2025-12-24 | 33.47 | $33.88 | 521 |
| 2025-12-23 | 33.44 | $33.76 | 4300 |
| 2025-12-22 | 33.41 | $33.64 | 3000 |
| 2025-12-19 | 33.35 | $33.42 | 331 |
| 2025-12-18 | 33.31 | $33.03 | 1219 |
| 2025-12-17 | 33.31 | $32.55 | 800 |
| 2025-12-16 | 33.35 | $33.24 | 4326 |
| 2025-12-15 | 33.35 | $33.45 | 7548 |
| 2025-12-12 | 33.37 | $33.36 | 1710 |
| 2025-12-11 | 33.39 | $33.83 | 2730 |
| 2025-12-10 | 33.41 | $34.02 | 2805 |
| 2025-12-09 | 33.43 | $33.62 | 1200 |
| 2025-12-08 | 33.46 | $33.68 | 1600 |
| 2025-12-05 | 33.47 | $33.63 | 2807 |
| 2025-12-04 | 33.49 | $33.33 | 247 |
| 2025-12-03 | 33.54 | $33.41 | 1129 |
| 2025-12-02 | 33.57 | $33.45 | 900 |
| 2025-12-01 | 33.64 | $33.42 | 2500 |
| 2025-11-28 | 33.70 | $33.40 | 300 |
| 2025-11-26 | 33.76 | $33.37 | 1432 |
| 2025-11-25 | 33.84 | $33.14 | 1000 |
| 2025-11-24 | 33.92 | $33.12 | 200 |
| 2025-11-21 | 34.01 | $32.58 | 2100 |
| 2025-11-20 | 34.09 | $32.57 | 2325 |
| 2025-11-19 | 34.16 | $33.11 | 2600 |
| 2025-11-18 | 34.20 | $33.22 | 4834 |
| 2025-11-17 | 34.24 | $33.38 | 900 |
| 2025-11-14 | 34.29 | $33.75 | 615 |
| 2025-11-13 | 34.30 | $33.79 | 1000 |
| 2025-11-12 | 34.31 | $34.23 | 1802 |
| 2025-11-11 | 34.29 | $34.30 | 200 |
| 2025-11-10 | 34.23 | $34.41 | 1909 |
| 2025-11-07 | 34.19 | $33.74 | 300 |
| 2025-11-06 | 34.14 | $34.07 | 2320 |
| 2025-11-05 | 34.14 | $34.35 | 1115 |
| 2025-11-04 | 34.15 | $34.07 | 2100 |
| 2025-11-03 | 34.16 | $34.82 | 2100 |
| 2025-10-31 | 34.15 | $34.57 | 721 |
| 2025-10-30 | 34.13 | $34.60 | 1917 |
| 2025-10-29 | 34.10 | $35.03 | 3700 |
| 2025-10-28 | 34.03 | $34.71 | 3009 |
| 2025-10-27 | 33.96 | $34.80 | 20520 |
| 2025-10-24 | 33.88 | $34.28 | 2930 |
| 2025-10-23 | 33.81 | $33.99 | 4600 |
| 2025-10-22 | 33.76 | $33.85 | 336 |
| 2025-10-21 | 33.72 | $34.04 | 341 |
| 2025-10-20 | 33.68 | $34.35 | 5800 |
| 2025-10-17 | 33.63 | $33.98 | 900 |
| 2025-10-16 | 33.58 | $33.95 | 1000 |
| 2025-10-15 | 33.55 | $33.82 | 600 |
| 2025-10-14 | 33.52 | $33.21 | 2139 |
| 2025-10-13 | 33.52 | $33.66 | 5500 |
| 2025-10-10 | 33.49 | $32.60 | 2524 |
| 2025-10-09 | 33.49 | $34.12 | 3227 |
| 2025-10-08 | 33.42 | $34.49 | 9822 |
| 2025-10-07 | 33.31 | $34.33 | 1611 |
| 2025-10-06 | 33.20 | $34.58 | 3929 |
| 2025-10-03 | 33.05 | $34.15 | 15349 |
| 2025-10-02 | 32.90 | $34.00 | 6504 |
| 2025-10-01 | 32.73 | $33.70 | 2800 |
| 2025-09-30 | 32.59 | $33.34 | 1115 |
| 2025-09-29 | 32.45 | $33.19 | 1036 |
| 2025-09-26 | 32.33 | $32.78 | 1600 |
| 2025-09-25 | 32.23 | $33.03 | 3600 |
| 2025-09-24 | 32.12 | $33.13 | 2800 |
| 2025-09-23 | 32.02 | $33.22 | 3600 |
| 2025-09-22 | 31.91 | $33.31 | 2200 |
| 2025-09-19 | 31.80 | $33.07 | 2545 |
| 2025-09-18 | 31.68 | $33.29 | 2600 |
| 2025-09-17 | 31.55 | $33.29 | 3100 |
| 2025-09-16 | 31.42 | $33.20 | 5336 |
| 2025-09-15 | 31.31 | $32.96 | 22148 |
| 2025-09-12 | 31.22 | $32.71 | 7648 |
| 2025-09-11 | 31.13 | $32.70 | 700 |
| 2025-09-10 | 31.06 | $32.31 | 100 |
| 2025-09-09 | 30.99 | $31.98 | 700 |
| 2025-09-08 | 30.91 | $31.56 | 3600 |
| 2025-09-05 | 30.85 | $31.14 | 2404 |
| 2025-09-04 | 30.82 | $30.73 | 443 |
| 2025-09-03 | 30.79 | $30.78 | 1800 |
| 2025-09-02 | 30.76 | $30.65 | 300 |
| 2025-08-29 | 30.73 | $30.73 | 221 |
| 2025-08-28 | 30.67 | $30.86 | 728 |
| 2025-08-27 | 30.63 | $30.80 | 1200 |
| 2025-08-26 | 30.60 | $31.01 | 1121 |
| 2025-08-25 | 30.57 | $31.02 | 5212 |
| 2025-08-22 | 30.54 | $31.16 | 129 |
| 2025-08-21 | 30.50 | $30.67 | 3400 |
| 2025-08-20 | 30.50 | $30.65 | 201 |
| 2025-08-19 | 30.49 | $30.71 | 300 |
| 2025-08-18 | 30.46 | $31.08 | 226 |
| 2025-08-15 | 30.41 | $31.12 | 2400 |
| 2025-08-14 | 30.35 | $30.98 | 133 |
| 2025-08-13 | 30.30 | $31.27 | 635 |
| 2025-08-12 | 30.23 | $30.83 | 105 |
| 2025-08-11 | 30.17 | $30.38 | 408 |
| 2025-08-08 | 30.12 | $30.42 | 249 |
| 2025-08-07 | 30.06 | $30.52 | 723 |
| 2025-08-06 | 30.00 | $30.18 | 100 |
| 2025-08-05 | 29.94 | $30.10 | 500 |
| 2025-08-04 | 29.89 | $30.01 | 1800 |
| 2025-08-01 | 29.84 | $29.68 | 200 |
| 2025-07-31 | 29.83 | $30.07 | 400 |
| 2025-07-30 | 29.79 | $30.20 | 6400 |
| 2025-07-29 | 29.73 | $30.40 | 100 |
| 2025-07-28 | 29.67 | $30.37 | 3040 |
| 2025-07-25 | 29.62 | $30.43 | 500 |
| 2025-07-24 | 29.56 | $30.50 | 114 |
| 2025-07-23 | 29.50 | $30.55 | 600 |
| 2025-07-22 | 29.43 | $30.14 | 100 |
| 2025-07-21 | 29.33 | $30.09 | 400 |
| 2025-07-18 | 29.23 | $29.90 | 321 |
| 2025-07-17 | 29.15 | $29.97 | 200 |
| 2025-07-16 | 29.07 | $29.77 | 100 |
| 2025-07-15 | 29.01 | $29.67 | 100 |
| 2025-07-14 | 28.94 | $29.34 | 100 |
| 2025-07-11 | 28.91 | $29.29 | 214 |
| 2025-07-10 | 28.88 | $29.29 | 111 |
| 2025-07-09 | 28.85 | $29.10 | 125 |
| 2025-07-08 | 28.83 | $29.11 | 100 |
| 2025-07-07 | 28.79 | $28.95 | 741 |
| 2025-07-03 | 28.76 | $29.36 | 114 |
| 2025-07-02 | 28.69 | $29.28 | 200 |
| 2025-07-01 | 28.62 | $29.14 | 3440 |
| 2025-06-30 | 28.54 | $29.23 | 16700 |
| 2025-06-27 | 28.45 | $29.26 | 1500 |
| 2025-06-26 | 28.37 | $29.30 | 100 |
| 2025-06-25 | 28.29 | $29.19 | 1400 |
| 2025-06-24 | 28.22 | $29.15 | 1100 |
| 2025-06-23 | 28.16 | $28.30 | 617 |
| 2025-06-20 | 28.13 | $28.04 | 402 |
| 2025-06-18 | 28.12 | $28.22 | 3418 |
| 2025-06-17 | 28.10 | $28.36 | 1340 |
| 2025-06-16 | 28.08 | $28.66 | 420 |
| 2025-06-13 | 28.04 | $28.30 | 3316 |
| 2025-06-12 | 28.02 | $28.73 | 100 |
| 2025-06-11 | 27.98 | $28.71 | 400 |
| 2025-06-10 | 27.93 | $28.67 | 3100 |
| 2025-06-09 | 27.87 | $28.58 | 200 |
| 2025-06-06 | 27.78 | $28.37 | 5600 |
| 2025-06-05 | 27.70 | $28.27 | 5719 |
| 2025-06-04 | 27.63 | $28.13 | 9127 |
| 2025-06-03 | 27.57 | $27.76 | 100 |
| 2025-06-02 | 27.54 | $27.61 | 703 |
| 2025-05-30 | 27.50 | $27.42 | 141 |
| 2025-05-29 | 27.43 | $27.72 | 144 |
| 2025-05-28 | 27.35 | $27.61 | 100 |
| 2025-05-27 | 27.26 | $27.78 | 329 |
| 2025-05-23 | 27.15 | $27.89 | 600 |
| 2025-05-22 | 27.05 | $27.79 | 200 |
| 2025-05-21 | 26.95 | $27.84 | 729 |
| 2025-05-20 | 26.83 | $27.83 | 1500 |
| 2025-05-19 | 26.70 | $27.88 | 4300 |
| 2025-05-16 | 26.55 | $27.86 | 128 |
| 2025-05-15 | 26.40 | $27.88 | 244 |
| 2025-05-14 | 26.24 | $27.99 | 400 |
| 2025-05-13 | 26.10 | $27.72 | 3900 |
| 2025-05-12 | 25.96 | $27.54 | 3144 |
| 2025-05-09 | 25.82 | $26.80 | 52744 |
| 2025-05-08 | 25.68 | $26.74 | 2500 |
| 2025-05-07 | 25.57 | $26.79 | 1600 |
| 2025-05-06 | 25.37 | $27.01 | 400 |
| 2025-05-05 | 25.18 | $27.08 | 400 |
| 2025-05-02 | 25.04 | $26.87 | 800 |
| 2025-05-01 | 24.97 | $26.05 | 3700 |
| 2025-04-30 | 24.98 | $25.97 | 6000 |
| 2025-04-29 | 24.98 | $25.80 | 2600 |
| 2025-04-28 | 25.00 | $25.74 | 800 |
| 2025-04-25 | 25.02 | $25.78 | 2347 |
| 2025-04-24 | 25.06 | $25.76 | 2903 |
| 2025-04-23 | 25.10 | $25.49 | 5600 |
| 2025-04-22 | 25.16 | $25.21 | 9622 |
| 2025-04-21 | 25.24 | $24.85 | 2018 |
| 2025-04-17 | 25.34 | $24.91 | 4534 |
| 2025-04-16 | 25.44 | $24.73 | 2932 |
| 2025-04-15 | 25.56 | $25.07 | 8402 |
| 2025-04-14 | 25.67 | $25.02 | 2805 |
| 2025-04-11 | 25.80 | $24.81 | 4100 |
| 2025-04-10 | 25.90 | $23.99 | 3000 |
| 2025-04-09 | 26.02 | $24.38 | 20500 |
| 2025-04-08 | 26.13 | $22.82 | 644600 |
| 2025-04-07 | 26.30 | $23.31 | 3400 |
| 2025-04-04 | 26.44 | $24.18 | 5100 |
| 2025-04-03 | 26.58 | $25.54 | 7000 |
| 2025-04-02 | 26.64 | $26.22 | 400 |
| 2025-04-01 | 26.69 | $26.08 | 900 |
| 2025-03-31 | 26.70 | $26.04 | 2000 |
| 2025-03-28 | 26.69 | $26.18 | 5200 |
| 2025-03-27 | 26.69 | $26.66 | 500 |
| 2025-03-26 | 26.69 | $26.47 | 1700 |
| 2025-03-25 | 26.73 | $26.73 | 200 |
| 2025-03-24 | 26.72 | $26.86 | 1907 |
| 2025-03-21 | 26.72 | $26.73 | 8423 |
| 2025-03-20 | 26.75 | $26.88 | 5848 |
| 2025-03-19 | 26.77 | $27.30 | 2605 |
| 2025-03-18 | 26.75 | $27.29 | 1946 |
| 2025-03-17 | 26.75 | $27.46 | 100 |
| 2025-03-14 | 26.73 | $26.97 | 565 |
| 2025-03-13 | 26.73 | $26.34 | 100 |
| 2025-03-12 | 26.75 | $26.45 | 933 |
| 2025-03-11 | 26.77 | $26.32 | 3341 |
| 2025-03-10 | 26.79 | $26.07 | 2900 |
| 2025-03-07 | 26.81 | $26.92 | 346 |
| 2025-03-06 | 26.78 | $26.89 | 1431 |
| 2025-03-05 | 26.76 | $27.09 | 2402 |
| 2025-03-04 | 26.72 | $26.25 | 744 |
| 2025-03-03 | 26.70 | $25.86 | 1201 |
| 2025-02-28 | 26.72 | $26.23 | 300 |
| 2025-02-27 | 26.73 | $26.69 | 1400 |
| 2025-02-26 | 26.71 | $27.22 | 544 |
| 2025-02-25 | 26.65 | $26.67 | 900 |
| 2025-02-24 | 26.60 | $26.70 | 947 |
| 2025-02-21 | 26.58 | $27.31 | 1400 |
| 2025-02-20 | 26.54 | $27.29 | 2027 |
| 2025-02-19 | 26.49 | $27.05 | 2700 |
| 2025-02-18 | 26.45 | $27.18 | 2500 |
| 2025-02-14 | 26.39 | $27.13 | 500 |
| 2025-02-13 | 26.32 | $26.88 | 1800 |
| 2025-02-12 | 26.27 | $26.85 | 2625 |
| 2025-02-11 | 26.19 | $26.72 | 3319 |
| 2025-02-10 | 26.12 | $26.79 | 1300 |
| 2025-02-07 | 26.05 | $26.50 | 4000 |
| 2025-02-06 | 26.03 | $26.37 | 5800 |
| 2025-02-05 | 26.02 | $26.35 | 1334 |
| 2025-02-04 | 26.03 | $26.45 | 371917 |
| 2025-02-03 | 26.02 | $25.81 | 132800 |
| 2025-01-31 | 26.03 | $26.19 | 30100 |
| 2025-01-30 | 26.03 | $26.54 | 3300 |
| 2025-01-29 | 26.02 | $26.10 | 8011 |
| 2025-01-28 | 26.03 | $26.06 | 19241 |
| 2025-01-27 | 26.06 | $25.64 | 9500 |
| 2025-01-24 | 26.11 | $26.48 | 18335 |
| 2025-01-23 | 26.12 | $26.35 | 6900 |
| 2025-01-22 | 26.12 | $26.29 | 5000 |
| 2025-01-21 | 26.14 | $26.22 | 8643 |
| 2025-01-17 | 26.14 | $26.01 | 9833 |
| 2025-01-16 | 26.20 | $25.81 | 5936 |
| 2025-01-15 | 26.27 | $25.78 | 4500 |
| 2025-01-14 | 26.34 | $25.41 | 4500 |
| 2025-01-13 | 26.43 | $25.19 | 1400 |
| 2025-01-10 | 26.54 | $25.45 | 19109 |
| 2025-01-08 | 26.63 | $26.01 | 2308 |
| 2025-01-07 | 26.72 | $26.16 | 10700 |
| 2025-01-06 | 26.78 | $26.56 | 4329 |
| 2025-01-03 | 26.82 | $26.30 | 16600 |
| 2025-01-02 | 26.87 | $26.06 | 20614 |
| 2024-12-31 | 26.93 | $26.16 | 1114 |
| 2024-12-30 | 26.98 | $26.29 | 170100 |
| 2024-12-27 | 27.01 | $26.41 | 10300 |
| 2024-12-26 | 27.04 | $26.64 | 836 |
| 2024-12-24 | 27.06 | $26.67 | 5300 |
| 2024-12-23 | 27.08 | $26.70 | 17307 |
| 2024-12-20 | 27.10 | $26.36 | 1.1M |
| 2024-12-19 | 27.14 | $26.54 | 1600 |
| 2024-12-18 | 27.18 | $26.37 | 8629 |
| 2024-12-17 | 27.22 | $27.18 | 1418 |
| 2024-12-16 | 27.21 | $27.12 | 2200 |
| 2024-12-13 | 27.20 | $27.25 | 2331 |
| 2024-12-12 | 27.19 | $27.18 | 2100 |
| 2024-12-11 | 27.18 | $27.38 | 5707 |
| 2024-12-10 | 27.18 | $27.27 | 2215 |
| 2024-12-09 | 27.21 | $27.83 | 12000 |
| 2024-12-06 | 27.21 | $27.34 | 322128 |
| 2024-12-05 | 27.29 | $27.42 | 726 |
| 2024-12-04 | 27.31 | $27.32 | 9025 |
| 2024-12-03 | 27.36 | $27.19 | 6900 |
| 2024-12-02 | 27.40 | $27.08 | 25717 |
| 2024-11-29 | 27.43 | $26.98 | 1002 |
| 2024-11-27 | 27.46 | $27.01 | 1300 |
| 2024-11-26 | 27.51 | $26.96 | 20600 |
| 2024-11-25 | 27.57 | $27.13 | 3525 |
| 2024-11-22 | 27.62 | $27.08 | 700 |
| 2024-11-21 | 27.68 | $27.23 | 5531 |
| 2024-11-20 | 27.73 | $27.25 | 1500 |
| 2024-11-19 | 27.79 | $27.19 | 500 |
| 2024-11-18 | 27.85 | $27.05 | 7400 |
| 2024-11-15 | 27.91 | $26.85 | 1800 |
| 2024-11-14 | 28.00 | $26.96 | 2208 |
| 2024-11-13 | 28.07 | $27.17 | 6000 |
| 2024-11-12 | 28.12 | $27.32 | 6306 |
| 2024-11-11 | 28.16 | $27.75 | 14100 |
| 2024-11-08 | 28.21 | $27.98 | 1800 |
| 2024-11-07 | 28.26 | $28.82 | 4929 |
| 2024-11-06 | 28.26 | $27.94 | 6011 |
| 2024-11-05 | 28.30 | $28.30 | 10248 |
| 2024-11-04 | 28.33 | $27.88 | 3201 |
| 2024-11-01 | 28.44 | $27.74 | 7400 |
| 2024-10-31 | 28.54 | $27.62 | 12500 |
| 2024-10-30 | 28.63 | $27.91 | 4200 |
| 2024-10-29 | 28.72 | $28.19 | 33600 |
| 2024-10-28 | 28.75 | $28.25 | 5400 |
| 2024-10-25 | 28.74 | $28.27 | 1500 |
| 2024-10-24 | 28.76 | $28.18 | 5200 |
| 2024-10-23 | 28.79 | $28.33 | 14626 |
| 2024-10-22 | 28.75 | $28.43 | 4500 |
| 2024-10-21 | 28.72 | $28.39 | 15422 |
| 2024-10-18 | 28.66 | $28.60 | 3300 |
| 2024-10-17 | 28.57 | $28.25 | 4928 |
| 2024-10-16 | 28.50 | $28.25 | 8700 |
| 2024-10-15 | 28.39 | $28.06 | 12919 |
| 2024-10-14 | 28.30 | $28.80 | 3807 |
| 2024-10-11 | 28.17 | $28.98 | 3500 |
| 2024-10-10 | 28.02 | $28.77 | 3100 |
| 2024-10-09 | 27.89 | $28.71 | 5937 |
| 2024-10-08 | 27.74 | $28.89 | 4216 |
| 2024-10-07 | 27.57 | $30.18 | 3400 |
| 2024-10-04 | 27.34 | $29.79 | 2800 |
| 2024-10-03 | 27.11 | $29.42 | 600 |
| 2024-10-02 | 26.93 | $29.67 | 26035 |
| 2024-10-01 | 26.73 | $28.68 | 2500 |
| 2024-09-30 | 26.58 | $28.21 | 6546 |
| 2024-09-27 | 26.48 | $28.66 | 5218 |
| 2024-09-26 | 26.35 | $28.66 | 12846 |
| 2024-09-25 | 26.22 | $27.60 | 4300 |
| 2024-09-24 | 26.16 | $27.92 | 5502 |
| 2024-09-23 | 26.07 | $27.08 | 8910 |
| 2024-09-20 | 26.05 | $26.80 | 2500 |
| 2024-09-19 | 26.02 | $26.78 | 200 |
| 2024-09-18 | 26.00 | $26.14 | 1247 |
| 2024-09-17 | 26.01 | $26.22 | 720 |
| 2024-09-16 | 26.03 | $26.17 | 2049 |
| 2024-09-13 | 26.04 | $26.13 | 115 |
| 2024-09-12 | 26.04 | $26.03 | 7600 |
| 2024-09-11 | 26.02 | $25.83 | 3400 |
| 2024-09-10 | 26.03 | $25.50 | 1114 |
| 2024-09-09 | 26.04 | $25.51 | 600 |
| 2024-09-06 | 26.05 | $25.22 | 1425 |
| 2024-09-05 | 26.07 | $25.69 | 904 |
| 2024-09-04 | 26.02 | $25.71 | 5444 |
| 2024-09-03 | 25.97 | $25.66 | 5200 |
| 2024-08-30 | 25.92 | $26.26 | 3700 |
| 2024-08-29 | 25.87 | $26.10 | 1400 |
| 2024-08-28 | 25.85 | $26.14 | 17837 |
| 2024-08-27 | 25.86 | $26.30 | 1100 |
| 2024-08-26 | 25.83 | $26.20 | 6400 |
| 2024-08-23 | 25.81 | $26.63 | 3100 |
| 2024-08-22 | 25.77 | $26.12 | 2205 |
| 2024-08-21 | 25.75 | $26.42 | 10535 |
| 2024-08-20 | 25.72 | $26.34 | 3705 |
| 2024-08-19 | 25.72 | $26.57 | 7221 |
| 2024-08-16 | 25.72 | $26.34 | 14638 |
| 2024-08-15 | 25.72 | $26.13 | 9600 |
| 2024-08-14 | 25.75 | $25.80 | 2400 |
| 2024-08-13 | 25.81 | $26.03 | 1816 |
| 2024-08-12 | 25.88 | $25.71 | 2235 |
| 2024-08-09 | 25.97 | $25.63 | 1716 |
| 2024-08-08 | 26.08 | $25.55 | 2500 |
| 2024-08-07 | 26.18 | $24.83 | 2800 |
| 2024-08-06 | 26.32 | $24.70 | 3600 |
| 2024-08-05 | 26.47 | $24.59 | 5400 |
| 2024-08-02 | 26.61 | $25.29 | 1818 |
| 2024-08-01 | 26.72 | $25.75 | 16247 |
| 2024-07-31 | 26.80 | $26.24 | 2200 |
| 2024-07-30 | 26.84 | $25.64 | 4503 |
| 2024-07-29 | 26.90 | $25.83 | 11700 |
| 2024-07-26 | 26.95 | $25.93 | 6000 |
| 2024-07-25 | 27.00 | $25.67 | 7121 |
| 2024-07-24 | 27.06 | $25.85 | 10923 |
| 2024-07-23 | 27.10 | $26.35 | 7100 |
| 2024-07-22 | 27.13 | $26.57 | 12100 |
| 2024-07-19 | 27.14 | $26.37 | 1145 |
| 2024-07-18 | 27.17 | $26.70 | 5600 |
| 2024-07-17 | 27.19 | $26.89 | 5105 |
| 2024-07-16 | 27.19 | $27.53 | 10329 |
| 2024-07-15 | 27.15 | $27.43 | 3929 |
| 2024-07-12 | 27.11 | $27.80 | 3900 |
| 2024-07-11 | 27.05 | $27.70 | 2700 |
| 2024-07-10 | 26.98 | $27.66 | 2600 |
| 2024-07-09 | 26.92 | $27.55 | 117 |
| 2024-07-08 | 26.85 | $27.46 | 3300 |
| 2024-07-05 | 26.80 | $27.50 | 200 |
| 2024-07-03 | 26.74 | $27.33 | 14400 |
| 2024-07-02 | 26.67 | $27.02 | 2239 |
| 2024-07-01 | 26.63 | $26.82 | 4440 |
| 2024-06-28 | 26.58 | $26.84 | 16300 |
| 2024-06-27 | 26.54 | $26.93 | 12400 |
| 2024-06-26 | 26.51 | $26.83 | 3441 |
| 2024-06-25 | 26.50 | $26.81 | 1700 |
| 2024-06-24 | 26.49 | $26.84 | 4410 |
| 2024-06-21 | 26.47 | $26.83 | 6900 |
| 2024-06-20 | 26.46 | $27.02 | 7900 |
| 2024-06-18 | 26.45 | $27.08 | 15406 |
| 2024-06-17 | 26.44 | $26.89 | 7349 |
| 2024-06-14 | 26.46 | $26.72 | 8822 |
| 2024-06-13 | 26.47 | $26.64 | 2700 |
| 2024-06-12 | 26.48 | $26.60 | 17145 |
| 2024-06-11 | 26.47 | $26.30 | 1406 |
| 2024-06-10 | 26.47 | $26.36 | 7602 |
| 2024-06-07 | 26.46 | $26.17 | 6600 |
| 2024-06-06 | 26.44 | $26.44 | 4700 |
| 2024-06-05 | 26.41 | $26.35 | 8841 |
| 2024-06-04 | 26.39 | $25.82 | 11300 |
| 2024-06-03 | 26.41 | $26.30 | 10600 |
| 2024-05-31 | 26.40 | $25.85 | 400 |
| 2024-05-30 | 26.41 | $26.11 | 6100 |
| 2024-05-29 | 26.36 | $26.23 | 4600 |
| 2024-05-28 | 26.31 | $26.61 | 7913 |
| 2024-05-24 | 26.26 | $26.57 | 1303 |
| 2024-05-23 | 26.20 | $26.51 | 2800 |
| 2024-05-22 | 26.13 | $26.69 | 3113 |
| 2024-05-21 | 26.04 | $26.72 | 19200 |
| 2024-05-20 | 25.94 | $27.01 | 2800 |
| 2024-05-17 | 25.82 | $27.16 | 600 |
| 2024-05-16 | 25.67 | $27.01 | 7500 |
| 2024-05-15 | 25.54 | $26.77 | 28412 |
| 2024-05-14 | 25.41 | $26.38 | 18500 |
| 2024-05-13 | 25.31 | $26.28 | 2336 |
| 2024-05-10 | 25.23 | $26.13 | 11000 |
| 2024-05-09 | 25.16 | $25.95 | 7302 |
| 2024-05-08 | 25.14 | $25.81 | 20832 |
| 2024-05-07 | 25.10 | $25.91 | 4706 |
| 2024-05-06 | 25.08 | $26.14 | 2532 |
| 2024-05-03 | 25.04 | $26.19 | 4400 |
| 2024-05-02 | 25.00 | $25.93 | 7439 |
| 2024-05-01 | 24.97 | $25.25 | 15600 |
| 2024-04-30 | 24.97 | $25.24 | 23711 |
| 2024-04-29 | 24.97 | $25.55 | 2500 |
| 2024-04-26 | 24.96 | $25.40 | 900 |
| 2024-04-25 | 24.94 | $25.04 | 1832 |
| 2024-04-24 | 24.93 | $24.92 | 13700 |
| 2024-04-23 | 24.94 | $24.81 | 3600 |
| 2024-04-22 | 24.95 | $24.48 | 6400 |
| 2024-04-19 | 24.97 | $24.17 | 21500 |
| 2024-04-18 | 25.02 | $24.35 | 3200 |
| 2024-04-17 | 25.05 | $24.29 | 28426 |
| 2024-04-16 | 25.08 | $24.39 | 10500 |
| 2024-04-15 | 25.10 | $24.63 | 5420 |
| 2024-04-12 | 25.12 | $24.83 | 1700 |
| 2024-04-11 | 25.13 | $25.44 | 6843 |
| 2024-04-10 | 25.12 | $25.13 | 8800 |
| 2024-04-09 | 25.14 | $25.42 | 9900 |
| 2024-04-08 | 25.13 | $25.39 | 100 |
| 2024-04-05 | 25.13 | $25.32 | 7340 |
| 2024-04-04 | 25.14 | $25.26 | 3109 |
| 2024-04-03 | 25.14 | $25.32 | 9500 |
| 2024-04-02 | 25.11 | $25.32 | 4600 |
| 2024-04-01 | 25.11 | $25.26 | 10823 |
| 2024-03-28 | 25.11 | $25.02 | 4927 |
| 2024-03-27 | 25.10 | $24.91 | 11133 |
| 2024-03-26 | 25.08 | $24.98 | 1948 |
| 2024-03-25 | 25.08 | $25.00 | 800 |
| 2024-03-22 | 25.08 | $24.93 | 9149 |
| 2024-03-21 | 25.10 | $25.12 | 17829 |
| 2024-03-20 | 25.10 | $25.07 | 5800 |
| 2024-03-19 | 25.09 | $24.77 | 13000 |
| 2024-03-18 | 25.09 | $24.97 | 8800 |
| 2024-03-15 | 25.09 | $24.86 | 4330 |
| 2024-03-14 | 25.09 | $25.12 | 3848 |
| 2024-03-13 | 25.08 | $25.25 | 17000 |
| 2024-03-12 | 25.04 | $25.50 | 8271 |
| 2024-03-11 | 25.00 | $25.24 | 7206 |
| 2024-03-08 | 24.99 | $25.34 | 2349 |
| 2024-03-07 | 24.96 | $25.47 | 7300 |
| 2024-03-06 | 24.92 | $25.27 | 8210 |
| 2024-03-05 | 24.89 | $24.89 | 13421 |
| 2024-03-04 | 24.86 | $25.20 | 4506 |
| 2024-03-01 | 24.80 | $25.20 | 4786 |
| 2024-02-29 | 24.74 | $24.82 | 11128 |
| 2024-02-28 | 24.70 | $24.63 | 6762 |
| 2024-02-27 | 24.67 | $24.96 | 1174 |
| 2024-02-26 | 24.63 | $25.05 | 5075 |
| 2024-02-23 | 24.60 | $25.18 | 1744 |
| 2024-02-22 | 24.56 | $25.16 | 1838 |
| 2024-02-21 | 24.52 | $24.82 | 1219 |
| 2024-02-20 | 24.48 | $24.86 | 4567 |
| 2024-02-16 | 24.43 | $24.94 | 1584 |
| 2024-02-15 | 24.39 | $24.91 | 4989 |
| 2024-02-14 | 24.33 | $24.83 | 3360 |
| 2024-02-13 | 24.26 | $24.44 | 5841 |
| 2024-02-12 | 24.23 | $24.86 | 5525 |
| 2024-02-09 | 24.21 | $24.87 | 2635 |
| 2024-02-08 | 24.18 | $24.78 | 2243 |
| 2024-02-07 | 24.15 | $24.79 | 11486 |
| 2024-02-06 | 24.13 | $24.70 | 3613 |
| 2024-02-05 | 24.12 | $24.23 | 31392 |
| 2024-02-02 | 24.14 | $24.02 | 2655 |
| 2024-02-01 | 24.17 | $24.04 | 9462 |
| 2024-01-31 | 24.21 | $23.86 | 127632 |
| 2024-01-30 | 24.26 | $24.04 | 73101 |
| 2024-01-29 | 24.33 | $24.31 | 9307 |
| 2024-01-26 | 24.39 | $24.33 | 1438 |
| 2024-01-25 | 24.43 | $24.32 | 8236 |
| 2024-01-24 | 24.46 | $24.36 | 2399 |
| 2024-01-23 | 24.48 | $24.07 | 4333 |
| 2024-01-22 | 24.53 | $23.91 | 5975 |
| 2024-01-19 | 24.56 | $24.07 | 9575 |
| 2024-01-18 | 24.60 | $23.76 | 6181 |
| 2024-01-17 | 24.65 | $23.46 | 21847 |
| 2024-01-16 | 24.72 | $23.88 | 8754 |
| 2024-01-12 | 24.78 | $24.40 | 7375 |
| 2024-01-11 | 24.79 | $24.32 | 12038 |
| 2024-01-10 | 24.80 | $24.20 | 11302 |
| 2024-01-09 | 24.82 | $24.25 | 5230 |
| 2024-01-08 | 24.83 | $24.60 | 3900 |
| 2024-01-05 | 24.83 | $24.59 | 39684 |
| 2024-01-04 | 24.82 | $24.65 | 7623 |
| 2024-01-03 | 24.81 | $24.77 | 2387 |
| 2024-01-02 | 24.81 | $24.89 | 3082 |
| 2023-12-29 | 24.81 | $25.44 | 4992 |
| 2023-12-28 | 24.79 | $25.48 | 7019 |
| 2023-12-27 | 24.77 | $25.09 | 15453 |
| 2023-12-26 | 24.78 | $24.99 | 7594 |
| 2023-12-22 | 24.78 | $24.81 | 10675 |
| 2023-12-21 | 24.81 | $24.97 | 31812 |
| 2023-12-20 | 24.82 | $24.53 | 42138 |
| 2023-12-19 | 24.87 | $24.96 | 139667 |
| 2023-12-18 | 24.89 | $24.75 | 17795 |
| 2023-12-15 | 24.92 | $24.88 | 8366 |
| 2023-12-14 | 24.93 | $24.93 | 5611 |
| 2023-12-13 | 24.97 | $24.70 | 875950 |
| 2023-12-12 | 25.00 | $24.61 | 24418 |
| 2023-12-11 | 25.02 | $24.58 | 1859 |
| 2023-12-08 | 25.03 | $24.44 | 2129 |
| 2023-12-07 | 25.04 | $24.52 | 4348 |
| 2023-12-06 | 25.06 | $24.39 | 5363 |
| 2023-12-05 | 25.10 | $24.46 | 3550 |
| 2023-12-04 | 25.13 | $24.70 | 4805 |
| 2023-12-01 | 25.14 | $25.06 | 14474 |
| 2023-11-30 | 25.11 | $25.01 | 3271 |
| 2023-11-29 | 25.06 | $24.99 | 1896 |
| 2023-11-28 | 25.01 | $25.23 | 9012 |
| 2023-11-27 | 24.97 | $25.15 | 4109 |
| 2023-11-24 | 24.90 | $25.30 | 1337 |
| 2023-11-22 | 24.83 | $25.30 | 2019 |
| 2023-11-21 | 24.76 | $25.35 | 2788 |
| 2023-11-20 | 24.72 | $25.54 | 5218 |
| 2023-11-17 | 24.64 | $25.22 | 18869 |
| 2023-11-16 | 24.59 | $25.18 | 6571 |
| 2023-11-15 | 24.55 | $25.59 | 5086 |
| 2023-11-14 | 24.49 | $25.41 | 9877 |
| 2023-11-13 | 24.47 | $24.90 | 23383 |
| 2023-11-10 | 24.48 | $24.85 | 901 |
| 2023-11-09 | 24.48 | $24.70 | 733930 |
| 2023-11-08 | 24.50 | $24.94 | 11942 |
| 2023-11-07 | 24.53 | $25.03 | 175 |
| 2023-11-06 | 24.54 | $25.12 | 3 |
| 2023-11-03 | 24.52 | $24.92 | 53 |
| 2023-11-02 | 24.53 | $24.40 | 4091 |
| 2023-11-01 | 24.54 | $24.02 | 2548 |
| 2023-10-31 | 24.57 | $24.07 | 21664 |
| 2023-10-30 | 24.59 | $24.31 | 516225 |
| 2023-10-27 | 24.62 | $23.89 | 3277 |
| 2023-10-26 | 24.67 | $23.80 | 100 |
| 2023-10-25 | 24.73 | $24.02 | 2102 |
| 2023-10-24 | 24.77 | $24.42 | 6832 |
| 2023-10-23 | 24.80 | $24.09 | 5338 |
| 2023-10-20 | 24.86 | $24.09 | 1000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
42.08
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.21
Average
29.77
Maximum
44.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.08 | $40.86 | 216 |
| 2026-07-21 | 42.21 | $41.18 | 2700 |
| 2026-07-20 | 42.32 | $39.95 | 1300 |
| 2026-07-17 | 42.57 | $39.86 | 2842 |
| 2026-07-16 | 42.85 | $40.59 | 6900 |
| 2026-07-15 | 43.09 | $41.86 | 929 |
| 2026-07-14 | 43.22 | $41.88 | 3700 |
| 2026-07-13 | 43.36 | $40.97 | 2400 |
| 2026-07-10 | 43.62 | $42.67 | 2604 |
| 2026-07-09 | 43.72 | $43.02 | 400 |
| 2026-07-08 | 43.79 | $42.32 | 6115 |
| 2026-07-07 | 43.94 | $41.97 | 33800 |
| 2026-07-06 | 44.15 | $43.65 | 2621 |
| 2026-07-02 | 44.20 | $42.49 | 3502 |
| 2026-07-01 | 44.38 | $43.64 | 4542 |
| 2026-06-30 | 44.46 | $45.26 | 1000 |
| 2026-06-29 | 44.38 | $44.26 | 1347 |
| 2026-06-26 | 44.39 | $44.25 | 1341 |
| 2026-06-25 | 44.41 | $45.02 | 3644 |
| 2026-06-24 | 44.34 | $44.29 | 1200 |
| 2026-06-23 | 44.35 | $44.25 | 3800 |
| 2026-06-22 | 44.36 | $47.37 | 4400 |
| 2026-06-18 | 44.04 | $46.82 | 6400 |
| 2026-06-17 | 43.75 | $44.57 | 4149 |
| 2026-06-16 | 43.66 | $44.55 | 4600 |
| 2026-06-15 | 43.57 | $45.45 | 6315 |
| 2026-06-12 | 43.37 | $43.74 | 2300 |
| 2026-06-11 | 43.33 | $43.71 | 9100 |
| 2026-06-10 | 43.29 | $41.81 | 2100 |
| 2026-06-09 | 43.45 | $42.90 | 4200 |
| 2026-06-08 | 43.50 | $42.87 | 4800 |
| 2026-06-05 | 43.57 | $41.90 | 10700 |
| 2026-06-04 | 43.75 | $45.41 | 1632 |
| 2026-06-03 | 43.57 | $45.61 | 5500 |
| 2026-06-02 | 43.36 | $46.23 | 1744 |
| 2026-06-01 | 43.05 | $45.77 | 2711 |
| 2026-05-29 | 42.77 | $44.90 | 13700 |
| 2026-05-28 | 42.54 | $44.91 | 4900 |
| 2026-05-27 | 42.29 | $44.91 | 6496 |
| 2026-05-26 | 42.02 | $45.15 | 5439 |
| 2026-05-22 | 41.69 | $42.93 | 2200 |
| 2026-05-21 | 41.56 | $42.80 | 3000 |
| 2026-05-20 | 41.43 | $42.27 | 3722 |
| 2026-05-19 | 41.34 | $41.43 | 1445 |
| 2026-05-18 | 41.33 | $41.83 | 3734 |
| 2026-05-15 | 41.28 | $42.05 | 1900 |
| 2026-05-14 | 41.20 | $43.57 | 1837 |
| 2026-05-13 | 40.95 | $43.72 | 5500 |
| 2026-05-12 | 40.66 | $42.48 | 7300 |
| 2026-05-11 | 40.46 | $44.03 | 5835 |
| 2026-05-08 | 40.09 | $43.46 | 11400 |
| 2026-05-07 | 39.73 | $42.55 | 9228 |
| 2026-05-06 | 39.44 | $43.28 | 9240 |
| 2026-05-05 | 39.03 | $41.78 | 5241 |
| 2026-05-04 | 38.74 | $40.84 | 8900 |
| 2026-05-01 | 38.52 | $40.54 | 3200 |
| 2026-04-30 | 38.31 | $40.44 | 529 |
| 2026-04-29 | 38.09 | $39.40 | 800 |
| 2026-04-28 | 37.95 | $39.26 | 4400 |
| 2026-04-27 | 37.81 | $39.55 | 1100 |
| 2026-04-24 | 37.63 | $39.58 | 700 |
| 2026-04-23 | 37.42 | $38.83 | 2800 |
| 2026-04-22 | 37.27 | $39.23 | 2547 |
| 2026-04-21 | 37.07 | $38.14 | 1003 |
| 2026-04-20 | 36.95 | $38.64 | 2723 |
| 2026-04-17 | 36.78 | $38.68 | 3415 |
| 2026-04-16 | 36.58 | $38.06 | 2407 |
| 2026-04-15 | 36.42 | $37.97 | 600 |
| 2026-04-14 | 36.26 | $38.16 | 2930 |
| 2026-04-13 | 36.06 | $37.46 | 5300 |
| 2026-04-10 | 35.91 | $37.40 | 1700 |
| 2026-04-09 | 35.75 | $37.10 | 2600 |
| 2026-04-08 | 35.61 | $37.06 | 3400 |
| 2026-04-07 | 35.46 | $36.28 | 3293 |
| 2026-04-06 | 35.37 | $35.08 | 343 |
| 2026-04-02 | 35.40 | $34.67 | 1014 |
| 2026-04-01 | 35.48 | $35.17 | 1900 |
| 2026-03-31 | 35.51 | $34.84 | 2374 |
| 2026-03-30 | 35.58 | $33.72 | 2400 |
| 2026-03-27 | 35.78 | $34.20 | 9613 |
| 2026-03-26 | 35.94 | $34.33 | 3518 |
| 2026-03-25 | 36.11 | $35.61 | 1743 |
| 2026-03-24 | 36.16 | $35.24 | 500 |
| 2026-03-23 | 36.26 | $35.75 | 3900 |
| 2026-03-20 | 36.31 | $34.62 | 422 |
| 2026-03-19 | 36.49 | $35.75 | 6700 |
| 2026-03-18 | 36.57 | $35.67 | 2420 |
| 2026-03-17 | 36.67 | $36.17 | 1045 |
| 2026-03-16 | 36.72 | $36.05 | 6100 |
| 2026-03-13 | 36.79 | $35.19 | 4000 |
| 2026-03-12 | 36.96 | $35.24 | 8000 |
| 2026-03-11 | 37.14 | $36.63 | 1515 |
| 2026-03-10 | 37.19 | $36.49 | 6500 |
| 2026-03-09 | 37.27 | $36.18 | 10140 |
| 2026-03-06 | 37.38 | $35.51 | 3102 |
| 2026-03-05 | 37.58 | $35.91 | 9231 |
| 2026-03-04 | 37.75 | $36.54 | 2929 |
| 2026-03-03 | 37.88 | $36.03 | 7028 |
| 2026-03-02 | 38.07 | $38.53 | 5900 |
| 2026-02-27 | 38.03 | $39.13 | 5300 |
| 2026-02-26 | 37.91 | $39.15 | 2632 |
| 2026-02-25 | 37.78 | $39.42 | 7300 |
| 2026-02-24 | 37.61 | $39.01 | 2200 |
| 2026-02-23 | 37.46 | $38.41 | 9000 |
| 2026-02-20 | 37.36 | $38.86 | 7700 |
| 2026-02-19 | 37.20 | $38.01 | 942 |
| 2026-02-18 | 37.12 | $38.01 | 4513 |
| 2026-02-17 | 37.02 | $37.87 | 4500 |
| 2026-02-13 | 36.93 | $38.00 | 8649 |
| 2026-02-12 | 36.82 | $37.92 | 4200 |
| 2026-02-11 | 36.70 | $38.31 | 6822 |
| 2026-02-10 | 36.53 | $37.63 | 4700 |
| 2026-02-09 | 36.42 | $37.48 | 5829 |
| 2026-02-06 | 36.31 | $37.08 | 1635 |
| 2026-02-05 | 36.23 | $35.98 | 3200 |
| 2026-02-04 | 36.25 | $36.16 | 1538 |
| 2026-02-03 | 36.26 | $36.73 | 2003 |
| 2026-02-02 | 36.21 | $36.73 | 1038 |
| 2026-01-30 | 36.16 | $36.54 | 1400 |
| 2026-01-29 | 36.12 | $37.30 | 4800 |
| 2026-01-28 | 35.99 | $37.44 | 6700 |
| 2026-01-27 | 35.84 | $37.29 | 9903 |
| 2026-01-26 | 35.69 | $36.59 | 2411 |
| 2026-01-23 | 35.59 | $36.70 | 4200 |
| 2026-01-22 | 35.48 | $36.42 | 3100 |
| 2026-01-21 | 35.38 | $36.31 | 7500 |
| 2026-01-20 | 35.28 | $35.57 | 3523 |
| 2026-01-16 | 35.25 | $36.27 | 325 |
| 2026-01-15 | 35.14 | $36.34 | 4700 |
| 2026-01-14 | 35.02 | $36.07 | 8400 |
| 2026-01-13 | 34.91 | $36.03 | 1813 |
| 2026-01-12 | 34.79 | $36.34 | 2500 |
| 2026-01-09 | 34.62 | $35.91 | 3300 |
| 2026-01-08 | 34.49 | $35.73 | 900 |
| 2026-01-07 | 34.36 | $35.78 | 4665 |
| 2026-01-06 | 34.21 | $36.03 | 5100 |
| 2026-01-05 | 34.02 | $35.58 | 9600 |
| 2026-01-02 | 33.85 | $35.05 | 8727 |
| 2025-12-31 | 33.73 | $34.17 | 500 |
| 2025-12-30 | 33.68 | $34.28 | 529 |
| 2025-12-29 | 33.62 | $34.15 | 1118 |
| 2025-12-26 | 33.56 | $34.17 | 1603 |
| 2025-12-24 | 33.50 | $33.88 | 521 |
| 2025-12-23 | 33.46 | $33.76 | 4300 |
| 2025-12-22 | 33.42 | $33.64 | 3000 |
| 2025-12-19 | 33.40 | $33.42 | 331 |
| 2025-12-18 | 33.40 | $33.03 | 1219 |
| 2025-12-17 | 33.44 | $32.55 | 800 |
| 2025-12-16 | 33.53 | $33.24 | 4326 |
| 2025-12-15 | 33.56 | $33.45 | 7548 |
| 2025-12-12 | 33.57 | $33.36 | 1710 |
| 2025-12-11 | 33.60 | $33.83 | 2730 |
| 2025-12-10 | 33.57 | $34.02 | 2805 |
| 2025-12-09 | 33.52 | $33.62 | 1200 |
| 2025-12-08 | 33.51 | $33.68 | 1600 |
| 2025-12-05 | 33.50 | $33.63 | 2807 |
| 2025-12-04 | 33.48 | $33.33 | 247 |
| 2025-12-03 | 33.50 | $33.41 | 1129 |
| 2025-12-02 | 33.51 | $33.45 | 900 |
| 2025-12-01 | 33.51 | $33.42 | 2500 |
| 2025-11-28 | 33.52 | $33.40 | 300 |
| 2025-11-26 | 33.53 | $33.37 | 1432 |
| 2025-11-25 | 33.55 | $33.14 | 1000 |
| 2025-11-24 | 33.59 | $33.12 | 200 |
| 2025-11-21 | 33.64 | $32.58 | 2100 |
| 2025-11-20 | 33.76 | $32.57 | 2325 |
| 2025-11-19 | 33.88 | $33.11 | 2600 |
| 2025-11-18 | 33.96 | $33.22 | 4834 |
| 2025-11-17 | 34.04 | $33.38 | 900 |
| 2025-11-14 | 34.11 | $33.75 | 615 |
| 2025-11-13 | 34.15 | $33.79 | 1000 |
| 2025-11-12 | 34.19 | $34.23 | 1802 |
| 2025-11-11 | 34.18 | $34.30 | 200 |
| 2025-11-10 | 34.17 | $34.41 | 1909 |
| 2025-11-07 | 34.14 | $33.74 | 300 |
| 2025-11-06 | 34.19 | $34.07 | 2320 |
| 2025-11-05 | 34.20 | $34.35 | 1115 |
| 2025-11-04 | 34.18 | $34.07 | 2100 |
| 2025-11-03 | 34.20 | $34.82 | 2100 |
| 2025-10-31 | 34.13 | $34.57 | 721 |
| 2025-10-30 | 34.08 | $34.60 | 1917 |
| 2025-10-29 | 34.03 | $35.03 | 3700 |
| 2025-10-28 | 33.92 | $34.71 | 3009 |
| 2025-10-27 | 33.84 | $34.80 | 20520 |
| 2025-10-24 | 33.74 | $34.28 | 2930 |
| 2025-10-23 | 33.68 | $33.99 | 4600 |
| 2025-10-22 | 33.65 | $33.85 | 336 |
| 2025-10-21 | 33.63 | $34.04 | 341 |
| 2025-10-20 | 33.59 | $34.35 | 5800 |
| 2025-10-17 | 33.51 | $33.98 | 900 |
| 2025-10-16 | 33.46 | $33.95 | 1000 |
| 2025-10-15 | 33.40 | $33.82 | 600 |
| 2025-10-14 | 33.36 | $33.21 | 2139 |
| 2025-10-13 | 33.38 | $33.66 | 5500 |
| 2025-10-10 | 33.35 | $32.60 | 2524 |
| 2025-10-09 | 33.42 | $34.12 | 3227 |
| 2025-10-08 | 33.35 | $34.49 | 9822 |
| 2025-10-07 | 33.23 | $34.33 | 1611 |
| 2025-10-06 | 33.12 | $34.58 | 3929 |
| 2025-10-03 | 32.96 | $34.15 | 15349 |
| 2025-10-02 | 32.84 | $34.00 | 6504 |
| 2025-10-01 | 32.71 | $33.70 | 2800 |
| 2025-09-30 | 32.61 | $33.34 | 1115 |
| 2025-09-29 | 32.53 | $33.19 | 1036 |
| 2025-09-26 | 32.46 | $32.78 | 1600 |
| 2025-09-25 | 32.43 | $33.03 | 3600 |
| 2025-09-24 | 32.37 | $33.13 | 2800 |
| 2025-09-23 | 32.29 | $33.22 | 3600 |
| 2025-09-22 | 32.19 | $33.31 | 2200 |
| 2025-09-19 | 32.07 | $33.07 | 2545 |
| 2025-09-18 | 31.97 | $33.29 | 2600 |
| 2025-09-17 | 31.83 | $33.29 | 3100 |
| 2025-09-16 | 31.67 | $33.20 | 5336 |
| 2025-09-15 | 31.51 | $32.96 | 22148 |
| 2025-09-12 | 31.36 | $32.71 | 7648 |
| 2025-09-11 | 31.22 | $32.70 | 700 |
| 2025-09-10 | 31.06 | $32.31 | 100 |
| 2025-09-09 | 30.93 | $31.98 | 700 |
| 2025-09-08 | 30.82 | $31.56 | 3600 |
| 2025-09-05 | 30.74 | $31.14 | 2404 |
| 2025-09-04 | 30.70 | $30.73 | 443 |
| 2025-09-03 | 30.69 | $30.78 | 1800 |
| 2025-09-02 | 30.68 | $30.65 | 300 |
| 2025-08-29 | 30.69 | $30.73 | 221 |
| 2025-08-28 | 30.68 | $30.86 | 728 |
| 2025-08-27 | 30.66 | $30.80 | 1200 |
| 2025-08-26 | 30.65 | $31.01 | 1121 |
| 2025-08-25 | 30.61 | $31.02 | 5212 |
| 2025-08-22 | 30.57 | $31.16 | 129 |
| 2025-08-21 | 30.51 | $30.67 | 3400 |
| 2025-08-20 | 30.49 | $30.65 | 201 |
| 2025-08-19 | 30.47 | $30.71 | 300 |
| 2025-08-18 | 30.45 | $31.08 | 226 |
| 2025-08-15 | 30.38 | $31.12 | 2400 |
| 2025-08-14 | 30.31 | $30.98 | 133 |
| 2025-08-13 | 30.23 | $31.27 | 635 |
| 2025-08-12 | 30.13 | $30.83 | 105 |
| 2025-08-11 | 30.05 | $30.38 | 408 |
| 2025-08-08 | 30.02 | $30.42 | 249 |
| 2025-08-07 | 29.97 | $30.52 | 723 |
| 2025-08-06 | 29.92 | $30.18 | 100 |
| 2025-08-05 | 29.89 | $30.10 | 500 |
| 2025-08-04 | 29.87 | $30.01 | 1800 |
| 2025-08-01 | 29.85 | $29.68 | 200 |
| 2025-07-31 | 29.87 | $30.07 | 400 |
| 2025-07-30 | 29.85 | $30.20 | 6400 |
| 2025-07-29 | 29.81 | $30.40 | 100 |
| 2025-07-28 | 29.75 | $30.37 | 3040 |
| 2025-07-25 | 29.68 | $30.43 | 500 |
| 2025-07-24 | 29.60 | $30.50 | 114 |
| 2025-07-23 | 29.51 | $30.55 | 600 |
| 2025-07-22 | 29.40 | $30.14 | 100 |
| 2025-07-21 | 29.32 | $30.09 | 400 |
| 2025-07-18 | 29.24 | $29.90 | 321 |
| 2025-07-17 | 29.17 | $29.97 | 200 |
| 2025-07-16 | 29.09 | $29.77 | 100 |
| 2025-07-15 | 29.02 | $29.67 | 100 |
| 2025-07-14 | 28.95 | $29.34 | 100 |
| 2025-07-11 | 28.91 | $29.29 | 214 |
| 2025-07-10 | 28.87 | $29.29 | 111 |
| 2025-07-09 | 28.82 | $29.10 | 125 |
| 2025-07-08 | 28.79 | $29.11 | 100 |
| 2025-07-07 | 28.76 | $28.95 | 741 |
| 2025-07-03 | 28.74 | $29.36 | 114 |
| 2025-07-02 | 28.68 | $29.28 | 200 |
| 2025-07-01 | 28.61 | $29.14 | 3440 |
| 2025-06-30 | 28.56 | $29.23 | 16700 |
| 2025-06-27 | 28.49 | $29.26 | 1500 |
| 2025-06-26 | 28.40 | $29.30 | 100 |
| 2025-06-25 | 28.31 | $29.19 | 1400 |
| 2025-06-24 | 28.22 | $29.15 | 1100 |
| 2025-06-23 | 28.12 | $28.30 | 617 |
| 2025-06-20 | 28.10 | $28.04 | 402 |
| 2025-06-18 | 28.11 | $28.22 | 3418 |
| 2025-06-17 | 28.10 | $28.36 | 1340 |
| 2025-06-16 | 28.07 | $28.66 | 420 |
| 2025-06-13 | 28.01 | $28.30 | 3316 |
| 2025-06-12 | 27.97 | $28.73 | 100 |
| 2025-06-11 | 27.89 | $28.71 | 400 |
| 2025-06-10 | 27.81 | $28.67 | 3100 |
| 2025-06-09 | 27.72 | $28.58 | 200 |
| 2025-06-06 | 27.63 | $28.37 | 5600 |
| 2025-06-05 | 27.55 | $28.27 | 5719 |
| 2025-06-04 | 27.47 | $28.13 | 9127 |
| 2025-06-03 | 27.40 | $27.76 | 100 |
| 2025-06-02 | 27.37 | $27.61 | 703 |
| 2025-05-30 | 27.34 | $27.42 | 141 |
| 2025-05-29 | 27.33 | $27.72 | 144 |
| 2025-05-28 | 27.29 | $27.61 | 100 |
| 2025-05-27 | 27.26 | $27.78 | 329 |
| 2025-05-23 | 27.20 | $27.89 | 600 |
| 2025-05-22 | 27.13 | $27.79 | 200 |
| 2025-05-21 | 27.06 | $27.84 | 729 |
| 2025-05-20 | 26.98 | $27.83 | 1500 |
| 2025-05-19 | 26.89 | $27.88 | 4300 |
| 2025-05-16 | 26.79 | $27.86 | 128 |
| 2025-05-15 | 26.67 | $27.88 | 244 |
| 2025-05-14 | 26.55 | $27.99 | 400 |
| 2025-05-13 | 26.39 | $27.72 | 3900 |
| 2025-05-12 | 26.25 | $27.54 | 3144 |
| 2025-05-09 | 26.12 | $26.80 | 52744 |
| 2025-05-08 | 26.05 | $26.74 | 2500 |
| 2025-05-07 | 25.97 | $26.79 | 1600 |
| 2025-05-06 | 25.89 | $27.01 | 400 |
| 2025-05-05 | 25.77 | $27.08 | 400 |
| 2025-05-02 | 25.63 | $26.87 | 800 |
| 2025-05-01 | 25.50 | $26.05 | 3700 |
| 2025-04-30 | 25.44 | $25.97 | 6000 |
| 2025-04-29 | 25.39 | $25.80 | 2600 |
| 2025-04-28 | 25.35 | $25.74 | 800 |
| 2025-04-25 | 25.30 | $25.78 | 2347 |
| 2025-04-24 | 25.25 | $25.76 | 2903 |
| 2025-04-23 | 25.20 | $25.49 | 5600 |
| 2025-04-22 | 25.17 | $25.21 | 9622 |
| 2025-04-21 | 25.17 | $24.85 | 2018 |
| 2025-04-17 | 25.20 | $24.91 | 4534 |
| 2025-04-16 | 25.23 | $24.73 | 2932 |
| 2025-04-15 | 25.28 | $25.07 | 8402 |
| 2025-04-14 | 25.30 | $25.02 | 2805 |
| 2025-04-11 | 25.33 | $24.81 | 4100 |
| 2025-04-10 | 25.39 | $23.99 | 3000 |
| 2025-04-09 | 25.54 | $24.38 | 20500 |
| 2025-04-08 | 25.66 | $22.82 | 644600 |
| 2025-04-07 | 25.96 | $23.31 | 3400 |
| 2025-04-04 | 26.24 | $24.18 | 5100 |
| 2025-04-03 | 26.45 | $25.54 | 7000 |
| 2025-04-02 | 26.55 | $26.22 | 400 |
| 2025-04-01 | 26.58 | $26.08 | 900 |
| 2025-03-31 | 26.64 | $26.04 | 2000 |
| 2025-03-28 | 26.70 | $26.18 | 5200 |
| 2025-03-27 | 26.75 | $26.66 | 500 |
| 2025-03-26 | 26.76 | $26.47 | 1700 |
| 2025-03-25 | 26.80 | $26.73 | 200 |
| 2025-03-24 | 26.80 | $26.86 | 1907 |
| 2025-03-21 | 26.80 | $26.73 | 8423 |
| 2025-03-20 | 26.80 | $26.88 | 5848 |
| 2025-03-19 | 26.79 | $27.30 | 2605 |
| 2025-03-18 | 26.74 | $27.29 | 1946 |
| 2025-03-17 | 26.68 | $27.46 | 100 |
| 2025-03-14 | 26.60 | $26.97 | 565 |
| 2025-03-13 | 26.56 | $26.34 | 100 |
| 2025-03-12 | 26.59 | $26.45 | 933 |
| 2025-03-11 | 26.60 | $26.32 | 3341 |
| 2025-03-10 | 26.63 | $26.07 | 2900 |
| 2025-03-07 | 26.69 | $26.92 | 346 |
| 2025-03-06 | 26.67 | $26.89 | 1431 |
| 2025-03-05 | 26.64 | $27.09 | 2402 |
| 2025-03-04 | 26.60 | $26.25 | 744 |
| 2025-03-03 | 26.63 | $25.86 | 1201 |
| 2025-02-28 | 26.71 | $26.23 | 300 |
| 2025-02-27 | 26.76 | $26.69 | 1400 |
| 2025-02-26 | 26.77 | $27.22 | 544 |
| 2025-02-25 | 26.72 | $26.67 | 900 |
| 2025-02-24 | 26.73 | $26.70 | 947 |
| 2025-02-21 | 26.73 | $27.31 | 1400 |
| 2025-02-20 | 26.67 | $27.29 | 2027 |
| 2025-02-19 | 26.61 | $27.05 | 2700 |
| 2025-02-18 | 26.56 | $27.18 | 2500 |
| 2025-02-14 | 26.50 | $27.13 | 500 |
| 2025-02-13 | 26.43 | $26.88 | 1800 |
| 2025-02-12 | 26.38 | $26.85 | 2625 |
| 2025-02-11 | 26.33 | $26.72 | 3319 |
| 2025-02-10 | 26.29 | $26.79 | 1300 |
| 2025-02-07 | 26.24 | $26.50 | 4000 |
| 2025-02-06 | 26.21 | $26.37 | 5800 |
| 2025-02-05 | 26.19 | $26.35 | 1334 |
| 2025-02-04 | 26.18 | $26.45 | 371917 |
| 2025-02-03 | 26.15 | $25.81 | 132800 |
| 2025-01-31 | 26.18 | $26.19 | 30100 |
| 2025-01-30 | 26.18 | $26.54 | 3300 |
| 2025-01-29 | 26.15 | $26.10 | 8011 |
| 2025-01-28 | 26.15 | $26.06 | 19241 |
| 2025-01-27 | 26.16 | $25.64 | 9500 |
| 2025-01-24 | 26.22 | $26.48 | 18335 |
| 2025-01-23 | 26.19 | $26.35 | 6900 |
| 2025-01-22 | 26.17 | $26.29 | 5000 |
| 2025-01-21 | 26.16 | $26.22 | 8643 |
| 2025-01-17 | 26.15 | $26.01 | 9833 |
| 2025-01-16 | 26.17 | $25.81 | 5936 |
| 2025-01-15 | 26.20 | $25.78 | 4500 |
| 2025-01-14 | 26.25 | $25.41 | 4500 |
| 2025-01-13 | 26.34 | $25.19 | 1400 |
| 2025-01-10 | 26.46 | $25.45 | 19109 |
| 2025-01-08 | 26.56 | $26.01 | 2308 |
| 2025-01-07 | 26.62 | $26.16 | 10700 |
| 2025-01-06 | 26.67 | $26.56 | 4329 |
| 2025-01-03 | 26.68 | $26.30 | 16600 |
| 2025-01-02 | 26.72 | $26.06 | 20614 |
| 2024-12-31 | 26.79 | $26.16 | 1114 |
| 2024-12-30 | 26.86 | $26.29 | 170100 |
| 2024-12-27 | 26.92 | $26.41 | 10300 |
| 2024-12-26 | 26.97 | $26.64 | 836 |
| 2024-12-24 | 27.01 | $26.67 | 5300 |
| 2024-12-23 | 27.04 | $26.70 | 17307 |
| 2024-12-20 | 27.08 | $26.36 | 1.1M |
| 2024-12-19 | 27.15 | $26.54 | 1600 |
| 2024-12-18 | 27.22 | $26.37 | 8629 |
| 2024-12-17 | 27.31 | $27.18 | 1418 |
| 2024-12-16 | 27.32 | $27.12 | 2200 |
| 2024-12-13 | 27.34 | $27.25 | 2331 |
| 2024-12-12 | 27.35 | $27.18 | 2100 |
| 2024-12-11 | 27.37 | $27.38 | 5707 |
| 2024-12-10 | 27.37 | $27.27 | 2215 |
| 2024-12-09 | 27.38 | $27.83 | 12000 |
| 2024-12-06 | 27.33 | $27.34 | 322128 |
| 2024-12-05 | 27.33 | $27.42 | 726 |
| 2024-12-04 | 27.32 | $27.32 | 9025 |
| 2024-12-03 | 27.32 | $27.19 | 6900 |
| 2024-12-02 | 27.34 | $27.08 | 25717 |
| 2024-11-29 | 27.36 | $26.98 | 1002 |
| 2024-11-27 | 27.40 | $27.01 | 1300 |
| 2024-11-26 | 27.45 | $26.96 | 20600 |
| 2024-11-25 | 27.50 | $27.13 | 3525 |
| 2024-11-22 | 27.54 | $27.08 | 700 |
| 2024-11-21 | 27.58 | $27.23 | 5531 |
| 2024-11-20 | 27.62 | $27.25 | 1500 |
| 2024-11-19 | 27.66 | $27.19 | 500 |
| 2024-11-18 | 27.71 | $27.05 | 7400 |
| 2024-11-15 | 27.78 | $26.85 | 1800 |
| 2024-11-14 | 27.88 | $26.96 | 2208 |
| 2024-11-13 | 27.97 | $27.17 | 6000 |
| 2024-11-12 | 28.06 | $27.32 | 6306 |
| 2024-11-11 | 28.14 | $27.75 | 14100 |
| 2024-11-08 | 28.18 | $27.98 | 1800 |
| 2024-11-07 | 28.20 | $28.82 | 4929 |
| 2024-11-06 | 28.13 | $27.94 | 6011 |
| 2024-11-05 | 28.15 | $28.30 | 10248 |
| 2024-11-04 | 28.14 | $27.88 | 3201 |
| 2024-11-01 | 28.16 | $27.74 | 7400 |
| 2024-10-31 | 28.21 | $27.62 | 12500 |
| 2024-10-30 | 28.27 | $27.91 | 4200 |
| 2024-10-29 | 28.31 | $28.19 | 33600 |
| 2024-10-28 | 28.32 | $28.25 | 5400 |
| 2024-10-25 | 28.33 | $28.27 | 1500 |
| 2024-10-24 | 28.33 | $28.18 | 5200 |
| 2024-10-23 | 28.35 | $28.33 | 14626 |
| 2024-10-22 | 28.35 | $28.43 | 4500 |
| 2024-10-21 | 28.34 | $28.39 | 15422 |
| 2024-10-18 | 28.34 | $28.60 | 3300 |
| 2024-10-17 | 28.31 | $28.25 | 4928 |
| 2024-10-16 | 28.31 | $28.25 | 8700 |
| 2024-10-15 | 28.32 | $28.06 | 12919 |
| 2024-10-14 | 28.35 | $28.80 | 3807 |
| 2024-10-11 | 28.30 | $28.98 | 3500 |
| 2024-10-10 | 28.23 | $28.77 | 3100 |
| 2024-10-09 | 28.17 | $28.71 | 5937 |
| 2024-10-08 | 28.12 | $28.89 | 4216 |
| 2024-10-07 | 28.03 | $30.18 | 3400 |
| 2024-10-04 | 27.81 | $29.79 | 2800 |
| 2024-10-03 | 27.60 | $29.42 | 600 |
| 2024-10-02 | 27.41 | $29.67 | 26035 |
| 2024-10-01 | 27.17 | $28.68 | 2500 |
| 2024-09-30 | 27.01 | $28.21 | 6546 |
| 2024-09-27 | 26.89 | $28.66 | 5218 |
| 2024-09-26 | 26.70 | $28.66 | 12846 |
| 2024-09-25 | 26.49 | $27.60 | 4300 |
| 2024-09-24 | 26.38 | $27.92 | 5502 |
| 2024-09-23 | 26.21 | $27.08 | 8910 |
| 2024-09-20 | 26.12 | $26.80 | 2500 |
| 2024-09-19 | 26.05 | $26.78 | 200 |
| 2024-09-18 | 25.97 | $26.14 | 1247 |
| 2024-09-17 | 25.96 | $26.22 | 720 |
| 2024-09-16 | 25.93 | $26.17 | 2049 |
| 2024-09-13 | 25.90 | $26.13 | 115 |
| 2024-09-12 | 25.88 | $26.03 | 7600 |
| 2024-09-11 | 25.86 | $25.83 | 3400 |
| 2024-09-10 | 25.87 | $25.50 | 1114 |
| 2024-09-09 | 25.91 | $25.51 | 600 |
| 2024-09-06 | 25.95 | $25.22 | 1425 |
| 2024-09-05 | 26.03 | $25.69 | 904 |
| 2024-09-04 | 26.06 | $25.71 | 5444 |
| 2024-09-03 | 26.10 | $25.66 | 5200 |
| 2024-08-30 | 26.14 | $26.26 | 3700 |
| 2024-08-29 | 26.13 | $26.10 | 1400 |
| 2024-08-28 | 26.14 | $26.14 | 17837 |
| 2024-08-27 | 26.13 | $26.30 | 1100 |
| 2024-08-26 | 26.12 | $26.20 | 6400 |
| 2024-08-23 | 26.11 | $26.63 | 3100 |
| 2024-08-22 | 26.05 | $26.12 | 2205 |
| 2024-08-21 | 26.05 | $26.42 | 10535 |
| 2024-08-20 | 26.01 | $26.34 | 3705 |
| 2024-08-19 | 25.97 | $26.57 | 7221 |
| 2024-08-16 | 25.91 | $26.34 | 14638 |
| 2024-08-15 | 25.86 | $26.13 | 9600 |
| 2024-08-14 | 25.84 | $25.80 | 2400 |
| 2024-08-13 | 25.84 | $26.03 | 1816 |
| 2024-08-12 | 25.82 | $25.71 | 2235 |
| 2024-08-09 | 25.83 | $25.63 | 1716 |
| 2024-08-08 | 25.85 | $25.55 | 2500 |
| 2024-08-07 | 25.88 | $24.83 | 2800 |
| 2024-08-06 | 26.00 | $24.70 | 3600 |
| 2024-08-05 | 26.13 | $24.59 | 5400 |
| 2024-08-02 | 26.29 | $25.29 | 1818 |
| 2024-08-01 | 26.40 | $25.75 | 16247 |
| 2024-07-31 | 26.47 | $26.24 | 2200 |
| 2024-07-30 | 26.49 | $25.64 | 4503 |
| 2024-07-29 | 26.58 | $25.83 | 11700 |
| 2024-07-26 | 26.66 | $25.93 | 6000 |
| 2024-07-25 | 26.74 | $25.67 | 7121 |
| 2024-07-24 | 26.85 | $25.85 | 10923 |
| 2024-07-23 | 26.96 | $26.35 | 7100 |
| 2024-07-22 | 27.02 | $26.57 | 12100 |
| 2024-07-19 | 27.07 | $26.37 | 1145 |
| 2024-07-18 | 27.14 | $26.70 | 5600 |
| 2024-07-17 | 27.19 | $26.89 | 5105 |
| 2024-07-16 | 27.22 | $27.53 | 10329 |
| 2024-07-15 | 27.19 | $27.43 | 3929 |
| 2024-07-12 | 27.16 | $27.80 | 3900 |
| 2024-07-11 | 27.09 | $27.70 | 2700 |
| 2024-07-10 | 27.03 | $27.66 | 2600 |
| 2024-07-09 | 26.96 | $27.55 | 117 |
| 2024-07-08 | 26.90 | $27.46 | 3300 |
| 2024-07-05 | 26.84 | $27.50 | 200 |
| 2024-07-03 | 26.77 | $27.33 | 14400 |
| 2024-07-02 | 26.72 | $27.02 | 2239 |
| 2024-07-01 | 26.68 | $26.82 | 4440 |
| 2024-06-28 | 26.67 | $26.84 | 16300 |
| 2024-06-27 | 26.65 | $26.93 | 12400 |
| 2024-06-26 | 26.62 | $26.83 | 3441 |
| 2024-06-25 | 26.60 | $26.81 | 1700 |
| 2024-06-24 | 26.58 | $26.84 | 4410 |
| 2024-06-21 | 26.55 | $26.83 | 6900 |
| 2024-06-20 | 26.52 | $27.02 | 7900 |
| 2024-06-18 | 26.47 | $27.08 | 15406 |
| 2024-06-17 | 26.41 | $26.89 | 7349 |
| 2024-06-14 | 26.36 | $26.72 | 8822 |
| 2024-06-13 | 26.32 | $26.64 | 2700 |
| 2024-06-12 | 26.28 | $26.60 | 17145 |
| 2024-06-11 | 26.25 | $26.30 | 1406 |
| 2024-06-10 | 26.24 | $26.36 | 7602 |
| 2024-06-07 | 26.23 | $26.17 | 6600 |
| 2024-06-06 | 26.24 | $26.44 | 4700 |
| 2024-06-05 | 26.22 | $26.35 | 8841 |
| 2024-06-04 | 26.20 | $25.82 | 11300 |
| 2024-06-03 | 26.24 | $26.30 | 10600 |
| 2024-05-31 | 26.24 | $25.85 | 400 |
| 2024-05-30 | 26.28 | $26.11 | 6100 |
| 2024-05-29 | 26.30 | $26.23 | 4600 |
| 2024-05-28 | 26.30 | $26.61 | 7913 |
| 2024-05-24 | 26.27 | $26.57 | 1303 |
| 2024-05-23 | 26.24 | $26.51 | 2800 |
| 2024-05-22 | 26.21 | $26.69 | 3113 |
| 2024-05-21 | 26.16 | $26.72 | 19200 |
| 2024-05-20 | 26.10 | $27.01 | 2800 |
| 2024-05-17 | 26.01 | $27.16 | 600 |
| 2024-05-16 | 25.88 | $27.01 | 7500 |
| 2024-05-15 | 25.77 | $26.77 | 28412 |
| 2024-05-14 | 25.66 | $26.38 | 18500 |
| 2024-05-13 | 25.58 | $26.28 | 2336 |
| 2024-05-10 | 25.51 | $26.13 | 11000 |
| 2024-05-09 | 25.45 | $25.95 | 7302 |
| 2024-05-08 | 25.39 | $25.81 | 20832 |
| 2024-05-07 | 25.35 | $25.91 | 4706 |
| 2024-05-06 | 25.29 | $26.14 | 2532 |
| 2024-05-03 | 25.20 | $26.19 | 4400 |
| 2024-05-02 | 25.10 | $25.93 | 7439 |
| 2024-05-01 | 25.01 | $25.25 | 15600 |
| 2024-04-30 | 24.98 | $25.24 | 23711 |
| 2024-04-29 | 24.95 | $25.55 | 2500 |
| 2024-04-26 | 24.89 | $25.40 | 900 |
| 2024-04-25 | 24.84 | $25.04 | 1832 |
| 2024-04-24 | 24.82 | $24.92 | 13700 |
| 2024-04-23 | 24.81 | $24.81 | 3600 |
| 2024-04-22 | 24.81 | $24.48 | 6400 |
| 2024-04-19 | 24.84 | $24.17 | 21500 |
| 2024-04-18 | 24.91 | $24.35 | 3200 |
| 2024-04-17 | 24.97 | $24.29 | 28426 |
| 2024-04-16 | 25.04 | $24.39 | 10500 |
| 2024-04-15 | 25.11 | $24.63 | 5420 |
| 2024-04-12 | 25.16 | $24.83 | 1700 |
| 2024-04-11 | 25.20 | $25.44 | 6843 |
| 2024-04-10 | 25.17 | $25.13 | 8800 |
| 2024-04-09 | 25.17 | $25.42 | 9900 |
| 2024-04-08 | 25.15 | $25.39 | 100 |
| 2024-04-05 | 25.12 | $25.32 | 7340 |
| 2024-04-04 | 25.10 | $25.26 | 3109 |
| 2024-04-03 | 25.08 | $25.32 | 9500 |
| 2024-04-02 | 25.06 | $25.32 | 4600 |
| 2024-04-01 | 25.03 | $25.26 | 10823 |
| 2024-03-28 | 25.01 | $25.02 | 4927 |
| 2024-03-27 | 25.01 | $24.91 | 11133 |
| 2024-03-26 | 25.02 | $24.98 | 1948 |
| 2024-03-25 | 25.02 | $25.00 | 800 |
| 2024-03-22 | 25.02 | $24.93 | 9149 |
| 2024-03-21 | 25.03 | $25.12 | 17829 |
| 2024-03-20 | 25.02 | $25.07 | 5800 |
| 2024-03-19 | 25.02 | $24.77 | 13000 |
| 2024-03-18 | 25.05 | $24.97 | 8800 |
| 2024-03-15 | 25.05 | $24.86 | 4330 |
| 2024-03-14 | 25.07 | $25.12 | 3848 |
| 2024-03-13 | 25.07 | $25.25 | 17000 |
| 2024-03-12 | 25.05 | $25.50 | 8271 |
| 2024-03-11 | 25.00 | $25.24 | 7206 |
| 2024-03-08 | 24.98 | $25.34 | 2349 |
| 2024-03-07 | 24.94 | $25.47 | 7300 |
| 2024-03-06 | 24.89 | $25.27 | 8210 |
| 2024-03-05 | 24.84 | $24.89 | 13421 |
| 2024-03-04 | 24.84 | $25.20 | 4506 |
| 2024-03-01 | 24.80 | $25.20 | 4786 |
| 2024-02-29 | 24.76 | $24.82 | 11128 |
| 2024-02-28 | 24.75 | $24.63 | 6762 |
| 2024-02-27 | 24.77 | $24.96 | 1174 |
| 2024-02-26 | 24.75 | $25.05 | 5075 |
| 2024-02-23 | 24.71 | $25.18 | 1744 |
| 2024-02-22 | 24.67 | $25.16 | 1838 |
| 2024-02-21 | 24.61 | $24.82 | 1219 |
| 2024-02-20 | 24.59 | $24.86 | 4567 |
| 2024-02-16 | 24.56 | $24.94 | 1584 |
| 2024-02-15 | 24.52 | $24.91 | 4989 |
| 2024-02-14 | 24.48 | $24.83 | 3360 |
| 2024-02-13 | 24.45 | $24.44 | 5841 |
| 2024-02-12 | 24.45 | $24.86 | 5525 |
| 2024-02-09 | 24.40 | $24.87 | 2635 |
| 2024-02-08 | 24.35 | $24.78 | 2243 |
| 2024-02-07 | 24.31 | $24.79 | 11486 |
| 2024-02-06 | 24.26 | $24.70 | 3613 |
| 2024-02-05 | 24.21 | $24.23 | 31392 |
| 2024-02-02 | 24.21 | $24.02 | 2655 |
| 2024-02-01 | 24.23 | $24.04 | 9462 |
| 2024-01-31 | 24.25 | $23.86 | 127632 |
| 2024-01-30 | 24.29 | $24.04 | 73101 |
| 2024-01-29 | 24.32 | $24.31 | 9307 |
| 2024-01-26 | 24.32 | $24.33 | 1438 |
| 2024-01-25 | 24.32 | $24.32 | 8236 |
| 2024-01-24 | 24.32 | $24.36 | 2399 |
| 2024-01-23 | 24.31 | $24.07 | 4333 |
| 2024-01-22 | 24.34 | $23.91 | 5975 |
| 2024-01-19 | 24.38 | $24.07 | 9575 |
| 2024-01-18 | 24.42 | $23.76 | 6181 |
| 2024-01-17 | 24.49 | $23.46 | 21847 |
| 2024-01-16 | 24.59 | $23.88 | 8754 |
| 2024-01-12 | 24.67 | $24.40 | 7375 |
| 2024-01-11 | 24.70 | $24.32 | 12038 |
| 2024-01-10 | 24.74 | $24.20 | 11302 |
| 2024-01-09 | 24.79 | $24.25 | 5230 |
| 2024-01-08 | 24.85 | $24.60 | 3900 |
| 2024-01-05 | 24.88 | $24.59 | 39684 |
| 2024-01-04 | 24.91 | $24.65 | 7623 |
| 2024-01-03 | 24.94 | $24.77 | 2387 |
| 2024-01-02 | 24.95 | $24.89 | 3082 |
| 2023-12-29 | 24.96 | $25.44 | 4992 |
| 2023-12-28 | 24.91 | $25.48 | 7019 |
| 2023-12-27 | 24.85 | $25.09 | 15453 |
| 2023-12-26 | 24.82 | $24.99 | 7594 |
| 2023-12-22 | 24.81 | $24.81 | 10675 |
| 2023-12-21 | 24.81 | $24.97 | 31812 |
| 2023-12-20 | 24.79 | $24.53 | 42138 |
| 2023-12-19 | 24.82 | $24.96 | 139667 |
| 2023-12-18 | 24.80 | $24.75 | 17795 |
| 2023-12-15 | 24.81 | $24.88 | 8366 |
| 2023-12-14 | 24.80 | $24.93 | 5611 |
| 2023-12-13 | 24.78 | $24.70 | 875950 |
| 2023-12-12 | 24.79 | $24.61 | 24418 |
| 2023-12-11 | 24.81 | $24.58 | 1859 |
| 2023-12-08 | 24.84 | $24.44 | 2129 |
| 2023-12-07 | 24.88 | $24.52 | 4348 |
| 2023-12-06 | 24.92 | $24.39 | 5363 |
| 2023-12-05 | 24.97 | $24.46 | 3550 |
| 2023-12-04 | 25.03 | $24.70 | 4805 |
| 2023-12-01 | 25.06 | $25.06 | 14474 |
| 2023-11-30 | 25.06 | $25.01 | 3271 |
| 2023-11-29 | 25.06 | $24.99 | 1896 |
| 2023-11-28 | 25.07 | $25.23 | 9012 |
| 2023-11-27 | 25.06 | $25.15 | 4109 |
| 2023-11-24 | 25.05 | $25.30 | 1337 |
| 2023-11-22 | 25.02 | $25.30 | 2019 |
| 2023-11-21 | 24.99 | $25.35 | 2788 |
| 2023-11-20 | 24.95 | $25.54 | 5218 |
| 2023-11-17 | 24.89 | $25.22 | 18869 |
| 2023-11-16 | 24.86 | $25.18 | 6571 |
| 2023-11-15 | 24.82 | $25.59 | 5086 |
| 2023-11-14 | 24.74 | $25.41 | 9877 |
| 2023-11-13 | 24.67 | $24.90 | 23383 |
| 2023-11-10 | 24.65 | $24.85 | 901 |
| 2023-11-09 | 24.62 | $24.70 | 733930 |
| 2023-11-08 | 24.62 | $24.94 | 11942 |
| 2023-11-07 | 24.58 | $25.03 | 175 |
| 2023-11-06 | 24.54 | $25.12 | 3 |
| 2023-11-03 | 24.47 | $24.92 | 53 |
| 2023-11-02 | 24.43 | $24.40 | 4091 |
| 2023-11-01 | 24.43 | $24.02 | 2548 |
| 2023-10-31 | 24.47 | $24.07 | 21664 |
| 2023-10-30 | 24.52 | $24.31 | 516225 |
| 2023-10-27 | 24.54 | $23.89 | 3277 |
| 2023-10-26 | 24.61 | $23.80 | 100 |
| 2023-10-25 | 24.69 | $24.02 | 2102 |
| 2023-10-24 | 24.76 | $24.42 | 6832 |
| 2023-10-23 | 24.80 | $24.09 | 5338 |
| 2023-10-20 | 24.87 | $24.09 | 1000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.70
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.09
Average
29.86
Maximum
44.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.70 | $40.86 | 216 |
| 2026-07-21 | 41.88 | $41.18 | 2700 |
| 2026-07-20 | 42.05 | $39.95 | 1300 |
| 2026-07-17 | 42.37 | $39.86 | 2842 |
| 2026-07-16 | 42.72 | $40.59 | 6900 |
| 2026-07-15 | 43.02 | $41.86 | 929 |
| 2026-07-14 | 43.22 | $41.88 | 3700 |
| 2026-07-13 | 43.42 | $40.97 | 2400 |
| 2026-07-10 | 43.73 | $42.67 | 2604 |
| 2026-07-09 | 43.87 | $43.02 | 400 |
| 2026-07-08 | 43.97 | $42.32 | 6115 |
| 2026-07-07 | 44.14 | $41.97 | 33800 |
| 2026-07-06 | 44.35 | $43.65 | 2621 |
| 2026-07-02 | 44.41 | $42.49 | 3502 |
| 2026-07-01 | 44.59 | $43.64 | 4542 |
| 2026-06-30 | 44.67 | $45.26 | 1000 |
| 2026-06-29 | 44.60 | $44.26 | 1347 |
| 2026-06-26 | 44.63 | $44.25 | 1341 |
| 2026-06-25 | 44.66 | $45.02 | 3644 |
| 2026-06-24 | 44.62 | $44.29 | 1200 |
| 2026-06-23 | 44.66 | $44.25 | 3800 |
| 2026-06-22 | 44.69 | $47.37 | 4400 |
| 2026-06-18 | 44.40 | $46.82 | 6400 |
| 2026-06-17 | 44.14 | $44.57 | 4149 |
| 2026-06-16 | 44.09 | $44.55 | 4600 |
| 2026-06-15 | 44.02 | $45.45 | 6315 |
| 2026-06-12 | 43.85 | $43.74 | 2300 |
| 2026-06-11 | 43.84 | $43.71 | 9100 |
| 2026-06-10 | 43.83 | $41.81 | 2100 |
| 2026-06-09 | 44.01 | $42.90 | 4200 |
| 2026-06-08 | 44.09 | $42.87 | 4800 |
| 2026-06-05 | 44.18 | $41.90 | 10700 |
| 2026-06-04 | 44.36 | $45.41 | 1632 |
| 2026-06-03 | 44.19 | $45.61 | 5500 |
| 2026-06-02 | 43.99 | $46.23 | 1744 |
| 2026-06-01 | 43.71 | $45.77 | 2711 |
| 2026-05-29 | 43.44 | $44.90 | 13700 |
| 2026-05-28 | 43.24 | $44.91 | 4900 |
| 2026-05-27 | 43.00 | $44.91 | 6496 |
| 2026-05-26 | 42.74 | $45.15 | 5439 |
| 2026-05-22 | 42.44 | $42.93 | 2200 |
| 2026-05-21 | 42.32 | $42.80 | 3000 |
| 2026-05-20 | 42.20 | $42.27 | 3722 |
| 2026-05-19 | 42.12 | $41.43 | 1445 |
| 2026-05-18 | 42.10 | $41.83 | 3734 |
| 2026-05-15 | 42.03 | $42.05 | 1900 |
| 2026-05-14 | 41.92 | $43.57 | 1837 |
| 2026-05-13 | 41.64 | $43.72 | 5500 |
| 2026-05-12 | 41.32 | $42.48 | 7300 |
| 2026-05-11 | 41.09 | $44.03 | 5835 |
| 2026-05-08 | 40.69 | $43.46 | 11400 |
| 2026-05-07 | 40.31 | $42.55 | 9228 |
| 2026-05-06 | 39.99 | $43.28 | 9240 |
| 2026-05-05 | 39.57 | $41.78 | 5241 |
| 2026-05-04 | 39.28 | $40.84 | 8900 |
| 2026-05-01 | 39.04 | $40.54 | 3200 |
| 2026-04-30 | 38.80 | $40.44 | 529 |
| 2026-04-29 | 38.55 | $39.40 | 800 |
| 2026-04-28 | 38.37 | $39.26 | 4400 |
| 2026-04-27 | 38.18 | $39.55 | 1100 |
| 2026-04-24 | 37.94 | $39.58 | 700 |
| 2026-04-23 | 37.67 | $38.83 | 2800 |
| 2026-04-22 | 37.46 | $39.23 | 2547 |
| 2026-04-21 | 37.19 | $38.14 | 1003 |
| 2026-04-20 | 37.01 | $38.64 | 2723 |
| 2026-04-17 | 36.77 | $38.68 | 3415 |
| 2026-04-16 | 36.50 | $38.06 | 2407 |
| 2026-04-15 | 36.29 | $37.97 | 600 |
| 2026-04-14 | 36.07 | $38.16 | 2930 |
| 2026-04-13 | 35.83 | $37.46 | 5300 |
| 2026-04-10 | 35.64 | $37.40 | 1700 |
| 2026-04-09 | 35.45 | $37.10 | 2600 |
| 2026-04-08 | 35.29 | $37.06 | 3400 |
| 2026-04-07 | 35.12 | $36.28 | 3293 |
| 2026-04-06 | 35.03 | $35.08 | 343 |
| 2026-04-02 | 35.06 | $34.67 | 1014 |
| 2026-04-01 | 35.13 | $35.17 | 1900 |
| 2026-03-31 | 35.16 | $34.84 | 2374 |
| 2026-03-30 | 35.22 | $33.72 | 2400 |
| 2026-03-27 | 35.42 | $34.20 | 9613 |
| 2026-03-26 | 35.60 | $34.33 | 3518 |
| 2026-03-25 | 35.78 | $35.61 | 1743 |
| 2026-03-24 | 35.86 | $35.24 | 500 |
| 2026-03-23 | 36.00 | $35.75 | 3900 |
| 2026-03-20 | 36.09 | $34.62 | 422 |
| 2026-03-19 | 36.32 | $35.75 | 6700 |
| 2026-03-18 | 36.45 | $35.67 | 2420 |
| 2026-03-17 | 36.60 | $36.17 | 1045 |
| 2026-03-16 | 36.71 | $36.05 | 6100 |
| 2026-03-13 | 36.83 | $35.19 | 4000 |
| 2026-03-12 | 37.06 | $35.24 | 8000 |
| 2026-03-11 | 37.29 | $36.63 | 1515 |
| 2026-03-10 | 37.40 | $36.49 | 6500 |
| 2026-03-09 | 37.52 | $36.18 | 10140 |
| 2026-03-06 | 37.68 | $35.51 | 3102 |
| 2026-03-05 | 37.91 | $35.91 | 9231 |
| 2026-03-04 | 38.09 | $36.54 | 2929 |
| 2026-03-03 | 38.22 | $36.03 | 7028 |
| 2026-03-02 | 38.40 | $38.53 | 5900 |
| 2026-02-27 | 38.33 | $39.13 | 5300 |
| 2026-02-26 | 38.20 | $39.15 | 2632 |
| 2026-02-25 | 38.06 | $39.42 | 7300 |
| 2026-02-24 | 37.88 | $39.01 | 2200 |
| 2026-02-23 | 37.73 | $38.41 | 9000 |
| 2026-02-20 | 37.62 | $38.86 | 7700 |
| 2026-02-19 | 37.47 | $38.01 | 942 |
| 2026-02-18 | 37.38 | $38.01 | 4513 |
| 2026-02-17 | 37.29 | $37.87 | 4500 |
| 2026-02-13 | 37.20 | $38.00 | 8649 |
| 2026-02-12 | 37.08 | $37.92 | 4200 |
| 2026-02-11 | 36.97 | $38.31 | 6822 |
| 2026-02-10 | 36.81 | $37.63 | 4700 |
| 2026-02-09 | 36.71 | $37.48 | 5829 |
| 2026-02-06 | 36.62 | $37.08 | 1635 |
| 2026-02-05 | 36.56 | $35.98 | 3200 |
| 2026-02-04 | 36.60 | $36.16 | 1538 |
| 2026-02-03 | 36.62 | $36.73 | 2003 |
| 2026-02-02 | 36.58 | $36.73 | 1038 |
| 2026-01-30 | 36.54 | $36.54 | 1400 |
| 2026-01-29 | 36.50 | $37.30 | 4800 |
| 2026-01-28 | 36.38 | $37.44 | 6700 |
| 2026-01-27 | 36.22 | $37.29 | 9903 |
| 2026-01-26 | 36.07 | $36.59 | 2411 |
| 2026-01-23 | 35.97 | $36.70 | 4200 |
| 2026-01-22 | 35.85 | $36.42 | 3100 |
| 2026-01-21 | 35.73 | $36.31 | 7500 |
| 2026-01-20 | 35.62 | $35.57 | 3523 |
| 2026-01-16 | 35.56 | $36.27 | 325 |
| 2026-01-15 | 35.42 | $36.34 | 4700 |
| 2026-01-14 | 35.26 | $36.07 | 8400 |
| 2026-01-13 | 35.11 | $36.03 | 1813 |
| 2026-01-12 | 34.96 | $36.34 | 2500 |
| 2026-01-09 | 34.76 | $35.91 | 3300 |
| 2026-01-08 | 34.59 | $35.73 | 900 |
| 2026-01-07 | 34.43 | $35.78 | 4665 |
| 2026-01-06 | 34.25 | $36.03 | 5100 |
| 2026-01-05 | 34.04 | $35.58 | 9600 |
| 2026-01-02 | 33.87 | $35.05 | 8727 |
| 2025-12-31 | 33.73 | $34.17 | 500 |
| 2025-12-30 | 33.68 | $34.28 | 529 |
| 2025-12-29 | 33.61 | $34.15 | 1118 |
| 2025-12-26 | 33.55 | $34.17 | 1603 |
| 2025-12-24 | 33.48 | $33.88 | 521 |
| 2025-12-23 | 33.44 | $33.76 | 4300 |
| 2025-12-22 | 33.41 | $33.64 | 3000 |
| 2025-12-19 | 33.38 | $33.42 | 331 |
| 2025-12-18 | 33.37 | $33.03 | 1219 |
| 2025-12-17 | 33.39 | $32.55 | 800 |
| 2025-12-16 | 33.47 | $33.24 | 4326 |
| 2025-12-15 | 33.48 | $33.45 | 7548 |
| 2025-12-12 | 33.47 | $33.36 | 1710 |
| 2025-12-11 | 33.48 | $33.83 | 2730 |
| 2025-12-10 | 33.44 | $34.02 | 2805 |
| 2025-12-09 | 33.38 | $33.62 | 1200 |
| 2025-12-08 | 33.36 | $33.68 | 1600 |
| 2025-12-05 | 33.34 | $33.63 | 2807 |
| 2025-12-04 | 33.33 | $33.33 | 247 |
| 2025-12-03 | 33.35 | $33.41 | 1129 |
| 2025-12-02 | 33.37 | $33.45 | 900 |
| 2025-12-01 | 33.39 | $33.42 | 2500 |
| 2025-11-28 | 33.41 | $33.40 | 300 |
| 2025-11-26 | 33.45 | $33.37 | 1432 |
| 2025-11-25 | 33.49 | $33.14 | 1000 |
| 2025-11-24 | 33.57 | $33.12 | 200 |
| 2025-11-21 | 33.65 | $32.58 | 2100 |
| 2025-11-20 | 33.79 | $32.57 | 2325 |
| 2025-11-19 | 33.95 | $33.11 | 2600 |
| 2025-11-18 | 34.05 | $33.22 | 4834 |
| 2025-11-17 | 34.15 | $33.38 | 900 |
| 2025-11-14 | 34.23 | $33.75 | 615 |
| 2025-11-13 | 34.28 | $33.79 | 1000 |
| 2025-11-12 | 34.33 | $34.23 | 1802 |
| 2025-11-11 | 34.34 | $34.30 | 200 |
| 2025-11-10 | 34.33 | $34.41 | 1909 |
| 2025-11-07 | 34.31 | $33.74 | 300 |
| 2025-11-06 | 34.35 | $34.07 | 2320 |
| 2025-11-05 | 34.36 | $34.35 | 1115 |
| 2025-11-04 | 34.34 | $34.07 | 2100 |
| 2025-11-03 | 34.35 | $34.82 | 2100 |
| 2025-10-31 | 34.28 | $34.57 | 721 |
| 2025-10-30 | 34.24 | $34.60 | 1917 |
| 2025-10-29 | 34.19 | $35.03 | 3700 |
| 2025-10-28 | 34.10 | $34.71 | 3009 |
| 2025-10-27 | 34.03 | $34.80 | 20520 |
| 2025-10-24 | 33.94 | $34.28 | 2930 |
| 2025-10-23 | 33.89 | $33.99 | 4600 |
| 2025-10-22 | 33.87 | $33.85 | 336 |
| 2025-10-21 | 33.86 | $34.04 | 341 |
| 2025-10-20 | 33.82 | $34.35 | 5800 |
| 2025-10-17 | 33.76 | $33.98 | 900 |
| 2025-10-16 | 33.72 | $33.95 | 1000 |
| 2025-10-15 | 33.68 | $33.82 | 600 |
| 2025-10-14 | 33.65 | $33.21 | 2139 |
| 2025-10-13 | 33.68 | $33.66 | 5500 |
| 2025-10-10 | 33.67 | $32.60 | 2524 |
| 2025-10-09 | 33.75 | $34.12 | 3227 |
| 2025-10-08 | 33.68 | $34.49 | 9822 |
| 2025-10-07 | 33.57 | $34.33 | 1611 |
| 2025-10-06 | 33.46 | $34.58 | 3929 |
| 2025-10-03 | 33.32 | $34.15 | 15349 |
| 2025-10-02 | 33.20 | $34.00 | 6504 |
| 2025-10-01 | 33.08 | $33.70 | 2800 |
| 2025-09-30 | 32.97 | $33.34 | 1115 |
| 2025-09-29 | 32.89 | $33.19 | 1036 |
| 2025-09-26 | 32.81 | $32.78 | 1600 |
| 2025-09-25 | 32.75 | $33.03 | 3600 |
| 2025-09-24 | 32.67 | $33.13 | 2800 |
| 2025-09-23 | 32.56 | $33.22 | 3600 |
| 2025-09-22 | 32.44 | $33.31 | 2200 |
| 2025-09-19 | 32.29 | $33.07 | 2545 |
| 2025-09-18 | 32.16 | $33.29 | 2600 |
| 2025-09-17 | 31.99 | $33.29 | 3100 |
| 2025-09-16 | 31.81 | $33.20 | 5336 |
| 2025-09-15 | 31.63 | $32.96 | 22148 |
| 2025-09-12 | 31.47 | $32.71 | 7648 |
| 2025-09-11 | 31.32 | $32.70 | 700 |
| 2025-09-10 | 31.16 | $32.31 | 100 |
| 2025-09-09 | 31.04 | $31.98 | 700 |
| 2025-09-08 | 30.93 | $31.56 | 3600 |
| 2025-09-05 | 30.87 | $31.14 | 2404 |
| 2025-09-04 | 30.84 | $30.73 | 443 |
| 2025-09-03 | 30.84 | $30.78 | 1800 |
| 2025-09-02 | 30.84 | $30.65 | 300 |
| 2025-08-29 | 30.85 | $30.73 | 221 |
| 2025-08-28 | 30.84 | $30.86 | 728 |
| 2025-08-27 | 30.82 | $30.80 | 1200 |
| 2025-08-26 | 30.80 | $31.01 | 1121 |
| 2025-08-25 | 30.76 | $31.02 | 5212 |
| 2025-08-22 | 30.71 | $31.16 | 129 |
| 2025-08-21 | 30.65 | $30.67 | 3400 |
| 2025-08-20 | 30.63 | $30.65 | 201 |
| 2025-08-19 | 30.62 | $30.71 | 300 |
| 2025-08-18 | 30.59 | $31.08 | 226 |
| 2025-08-15 | 30.53 | $31.12 | 2400 |
| 2025-08-14 | 30.46 | $30.98 | 133 |
| 2025-08-13 | 30.39 | $31.27 | 635 |
| 2025-08-12 | 30.29 | $30.83 | 105 |
| 2025-08-11 | 30.23 | $30.38 | 408 |
| 2025-08-08 | 30.21 | $30.42 | 249 |
| 2025-08-07 | 30.17 | $30.52 | 723 |
| 2025-08-06 | 30.12 | $30.18 | 100 |
| 2025-08-05 | 30.10 | $30.10 | 500 |
| 2025-08-04 | 30.08 | $30.01 | 1800 |
| 2025-08-01 | 30.06 | $29.68 | 200 |
| 2025-07-31 | 30.08 | $30.07 | 400 |
| 2025-07-30 | 30.05 | $30.20 | 6400 |
| 2025-07-29 | 30.01 | $30.40 | 100 |
| 2025-07-28 | 29.94 | $30.37 | 3040 |
| 2025-07-25 | 29.86 | $30.43 | 500 |
| 2025-07-24 | 29.78 | $30.50 | 114 |
| 2025-07-23 | 29.69 | $30.55 | 600 |
| 2025-07-22 | 29.58 | $30.14 | 100 |
| 2025-07-21 | 29.50 | $30.09 | 400 |
| 2025-07-18 | 29.42 | $29.90 | 321 |
| 2025-07-17 | 29.35 | $29.97 | 200 |
| 2025-07-16 | 29.26 | $29.77 | 100 |
| 2025-07-15 | 29.19 | $29.67 | 100 |
| 2025-07-14 | 29.12 | $29.34 | 100 |
| 2025-07-11 | 29.08 | $29.29 | 214 |
| 2025-07-10 | 29.04 | $29.29 | 111 |
| 2025-07-09 | 29.00 | $29.10 | 125 |
| 2025-07-08 | 28.97 | $29.11 | 100 |
| 2025-07-07 | 28.94 | $28.95 | 741 |
| 2025-07-03 | 28.93 | $29.36 | 114 |
| 2025-07-02 | 28.86 | $29.28 | 200 |
| 2025-07-01 | 28.80 | $29.14 | 3440 |
| 2025-06-30 | 28.74 | $29.23 | 16700 |
| 2025-06-27 | 28.67 | $29.26 | 1500 |
| 2025-06-26 | 28.58 | $29.30 | 100 |
| 2025-06-25 | 28.49 | $29.19 | 1400 |
| 2025-06-24 | 28.40 | $29.15 | 1100 |
| 2025-06-23 | 28.30 | $28.30 | 617 |
| 2025-06-20 | 28.28 | $28.04 | 402 |
| 2025-06-18 | 28.29 | $28.22 | 3418 |
| 2025-06-17 | 28.28 | $28.36 | 1340 |
| 2025-06-16 | 28.25 | $28.66 | 420 |
| 2025-06-13 | 28.20 | $28.30 | 3316 |
| 2025-06-12 | 28.17 | $28.73 | 100 |
| 2025-06-11 | 28.10 | $28.71 | 400 |
| 2025-06-10 | 28.02 | $28.67 | 3100 |
| 2025-06-09 | 27.95 | $28.58 | 200 |
| 2025-06-06 | 27.87 | $28.37 | 5600 |
| 2025-06-05 | 27.81 | $28.27 | 5719 |
| 2025-06-04 | 27.75 | $28.13 | 9127 |
| 2025-06-03 | 27.69 | $27.76 | 100 |
| 2025-06-02 | 27.67 | $27.61 | 703 |
| 2025-05-30 | 27.66 | $27.42 | 141 |
| 2025-05-29 | 27.66 | $27.72 | 144 |
| 2025-05-28 | 27.63 | $27.61 | 100 |
| 2025-05-27 | 27.59 | $27.78 | 329 |
| 2025-05-23 | 27.53 | $27.89 | 600 |
| 2025-05-22 | 27.45 | $27.79 | 200 |
| 2025-05-21 | 27.37 | $27.84 | 729 |
| 2025-05-20 | 27.28 | $27.83 | 1500 |
| 2025-05-19 | 27.17 | $27.88 | 4300 |
| 2025-05-16 | 27.04 | $27.86 | 128 |
| 2025-05-15 | 26.90 | $27.88 | 244 |
| 2025-05-14 | 26.75 | $27.99 | 400 |
| 2025-05-13 | 26.57 | $27.72 | 3900 |
| 2025-05-12 | 26.40 | $27.54 | 3144 |
| 2025-05-09 | 26.24 | $26.80 | 52744 |
| 2025-05-08 | 26.13 | $26.74 | 2500 |
| 2025-05-07 | 26.02 | $26.79 | 1600 |
| 2025-05-06 | 25.88 | $27.01 | 400 |
| 2025-05-05 | 25.71 | $27.08 | 400 |
| 2025-05-02 | 25.51 | $26.87 | 800 |
| 2025-05-01 | 25.33 | $26.05 | 3700 |
| 2025-04-30 | 25.23 | $25.97 | 6000 |
| 2025-04-29 | 25.14 | $25.80 | 2600 |
| 2025-04-28 | 25.06 | $25.74 | 800 |
| 2025-04-25 | 24.99 | $25.78 | 2347 |
| 2025-04-24 | 24.92 | $25.76 | 2903 |
| 2025-04-23 | 24.86 | $25.49 | 5600 |
| 2025-04-22 | 24.83 | $25.21 | 9622 |
| 2025-04-21 | 24.83 | $24.85 | 2018 |
| 2025-04-17 | 24.88 | $24.91 | 4534 |
| 2025-04-16 | 24.93 | $24.73 | 2932 |
| 2025-04-15 | 25.01 | $25.07 | 8402 |
| 2025-04-14 | 25.06 | $25.02 | 2805 |
| 2025-04-11 | 25.14 | $24.81 | 4100 |
| 2025-04-10 | 25.24 | $23.99 | 3000 |
| 2025-04-09 | 25.44 | $24.38 | 20500 |
| 2025-04-08 | 25.60 | $22.82 | 644600 |
| 2025-04-07 | 25.93 | $23.31 | 3400 |
| 2025-04-04 | 26.23 | $24.18 | 5100 |
| 2025-04-03 | 26.46 | $25.54 | 7000 |
| 2025-04-02 | 26.57 | $26.22 | 400 |
| 2025-04-01 | 26.61 | $26.08 | 900 |
| 2025-03-31 | 26.67 | $26.04 | 2000 |
| 2025-03-28 | 26.73 | $26.18 | 5200 |
| 2025-03-27 | 26.78 | $26.66 | 500 |
| 2025-03-26 | 26.78 | $26.47 | 1700 |
| 2025-03-25 | 26.81 | $26.73 | 200 |
| 2025-03-24 | 26.81 | $26.86 | 1907 |
| 2025-03-21 | 26.79 | $26.73 | 8423 |
| 2025-03-20 | 26.79 | $26.88 | 5848 |
| 2025-03-19 | 26.78 | $27.30 | 2605 |
| 2025-03-18 | 26.73 | $27.29 | 1946 |
| 2025-03-17 | 26.68 | $27.46 | 100 |
| 2025-03-14 | 26.61 | $26.97 | 565 |
| 2025-03-13 | 26.59 | $26.34 | 100 |
| 2025-03-12 | 26.63 | $26.45 | 933 |
| 2025-03-11 | 26.66 | $26.32 | 3341 |
| 2025-03-10 | 26.70 | $26.07 | 2900 |
| 2025-03-07 | 26.77 | $26.92 | 346 |
| 2025-03-06 | 26.76 | $26.89 | 1431 |
| 2025-03-05 | 26.75 | $27.09 | 2402 |
| 2025-03-04 | 26.71 | $26.25 | 744 |
| 2025-03-03 | 26.75 | $25.86 | 1201 |
| 2025-02-28 | 26.84 | $26.23 | 300 |
| 2025-02-27 | 26.88 | $26.69 | 1400 |
| 2025-02-26 | 26.88 | $27.22 | 544 |
| 2025-02-25 | 26.83 | $26.67 | 900 |
| 2025-02-24 | 26.82 | $26.70 | 947 |
| 2025-02-21 | 26.81 | $27.31 | 1400 |
| 2025-02-20 | 26.74 | $27.29 | 2027 |
| 2025-02-19 | 26.66 | $27.05 | 2700 |
| 2025-02-18 | 26.60 | $27.18 | 2500 |
| 2025-02-14 | 26.53 | $27.13 | 500 |
| 2025-02-13 | 26.45 | $26.88 | 1800 |
| 2025-02-12 | 26.39 | $26.85 | 2625 |
| 2025-02-11 | 26.33 | $26.72 | 3319 |
| 2025-02-10 | 26.27 | $26.79 | 1300 |
| 2025-02-07 | 26.20 | $26.50 | 4000 |
| 2025-02-06 | 26.16 | $26.37 | 5800 |
| 2025-02-05 | 26.12 | $26.35 | 1334 |
| 2025-02-04 | 26.09 | $26.45 | 371917 |
| 2025-02-03 | 26.05 | $25.81 | 132800 |
| 2025-01-31 | 26.07 | $26.19 | 30100 |
| 2025-01-30 | 26.06 | $26.54 | 3300 |
| 2025-01-29 | 26.01 | $26.10 | 8011 |
| 2025-01-28 | 26.00 | $26.06 | 19241 |
| 2025-01-27 | 26.00 | $25.64 | 9500 |
| 2025-01-24 | 26.05 | $26.48 | 18335 |
| 2025-01-23 | 26.01 | $26.35 | 6900 |
| 2025-01-22 | 25.99 | $26.29 | 5000 |
| 2025-01-21 | 25.98 | $26.22 | 8643 |
| 2025-01-17 | 25.97 | $26.01 | 9833 |
| 2025-01-16 | 25.99 | $25.81 | 5936 |
| 2025-01-15 | 26.03 | $25.78 | 4500 |
| 2025-01-14 | 26.08 | $25.41 | 4500 |
| 2025-01-13 | 26.18 | $25.19 | 1400 |
| 2025-01-10 | 26.31 | $25.45 | 19109 |
| 2025-01-08 | 26.42 | $26.01 | 2308 |
| 2025-01-07 | 26.49 | $26.16 | 10700 |
| 2025-01-06 | 26.55 | $26.56 | 4329 |
| 2025-01-03 | 26.57 | $26.30 | 16600 |
| 2025-01-02 | 26.63 | $26.06 | 20614 |
| 2024-12-31 | 26.71 | $26.16 | 1114 |
| 2024-12-30 | 26.79 | $26.29 | 170100 |
| 2024-12-27 | 26.86 | $26.41 | 10300 |
| 2024-12-26 | 26.92 | $26.64 | 836 |
| 2024-12-24 | 26.96 | $26.67 | 5300 |
| 2024-12-23 | 27.00 | $26.70 | 17307 |
| 2024-12-20 | 27.04 | $26.36 | 1.1M |
| 2024-12-19 | 27.11 | $26.54 | 1600 |
| 2024-12-18 | 27.17 | $26.37 | 8629 |
| 2024-12-17 | 27.25 | $27.18 | 1418 |
| 2024-12-16 | 27.25 | $27.12 | 2200 |
| 2024-12-13 | 27.26 | $27.25 | 2331 |
| 2024-12-12 | 27.26 | $27.18 | 2100 |
| 2024-12-11 | 27.26 | $27.38 | 5707 |
| 2024-12-10 | 27.24 | $27.27 | 2215 |
| 2024-12-09 | 27.23 | $27.83 | 12000 |
| 2024-12-06 | 27.17 | $27.34 | 322128 |
| 2024-12-05 | 27.17 | $27.42 | 726 |
| 2024-12-04 | 27.16 | $27.32 | 9025 |
| 2024-12-03 | 27.16 | $27.19 | 6900 |
| 2024-12-02 | 27.18 | $27.08 | 25717 |
| 2024-11-29 | 27.21 | $26.98 | 1002 |
| 2024-11-27 | 27.26 | $27.01 | 1300 |
| 2024-11-26 | 27.31 | $26.96 | 20600 |
| 2024-11-25 | 27.37 | $27.13 | 3525 |
| 2024-11-22 | 27.41 | $27.08 | 700 |
| 2024-11-21 | 27.47 | $27.23 | 5531 |
| 2024-11-20 | 27.52 | $27.25 | 1500 |
| 2024-11-19 | 27.57 | $27.19 | 500 |
| 2024-11-18 | 27.63 | $27.05 | 7400 |
| 2024-11-15 | 27.71 | $26.85 | 1800 |
| 2024-11-14 | 27.82 | $26.96 | 2208 |
| 2024-11-13 | 27.93 | $27.17 | 6000 |
| 2024-11-12 | 28.02 | $27.32 | 6306 |
| 2024-11-11 | 28.10 | $27.75 | 14100 |
| 2024-11-08 | 28.14 | $27.98 | 1800 |
| 2024-11-07 | 28.17 | $28.82 | 4929 |
| 2024-11-06 | 28.12 | $27.94 | 6011 |
| 2024-11-05 | 28.15 | $28.30 | 10248 |
| 2024-11-04 | 28.15 | $27.88 | 3201 |
| 2024-11-01 | 28.21 | $27.74 | 7400 |
| 2024-10-31 | 28.28 | $27.62 | 12500 |
| 2024-10-30 | 28.38 | $27.91 | 4200 |
| 2024-10-29 | 28.46 | $28.19 | 33600 |
| 2024-10-28 | 28.51 | $28.25 | 5400 |
| 2024-10-25 | 28.55 | $28.27 | 1500 |
| 2024-10-24 | 28.60 | $28.18 | 5200 |
| 2024-10-23 | 28.66 | $28.33 | 14626 |
| 2024-10-22 | 28.70 | $28.43 | 4500 |
| 2024-10-21 | 28.73 | $28.39 | 15422 |
| 2024-10-18 | 28.75 | $28.60 | 3300 |
| 2024-10-17 | 28.75 | $28.25 | 4928 |
| 2024-10-16 | 28.77 | $28.25 | 8700 |
| 2024-10-15 | 28.79 | $28.06 | 12919 |
| 2024-10-14 | 28.81 | $28.80 | 3807 |
| 2024-10-11 | 28.75 | $28.98 | 3500 |
| 2024-10-10 | 28.66 | $28.77 | 3100 |
| 2024-10-09 | 28.57 | $28.71 | 5937 |
| 2024-10-08 | 28.48 | $28.89 | 4216 |
| 2024-10-07 | 28.36 | $30.18 | 3400 |
| 2024-10-04 | 28.09 | $29.79 | 2800 |
| 2024-10-03 | 27.83 | $29.42 | 600 |
| 2024-10-02 | 27.59 | $29.67 | 26035 |
| 2024-10-01 | 27.31 | $28.68 | 2500 |
| 2024-09-30 | 27.11 | $28.21 | 6546 |
| 2024-09-27 | 26.95 | $28.66 | 5218 |
| 2024-09-26 | 26.73 | $28.66 | 12846 |
| 2024-09-25 | 26.50 | $27.60 | 4300 |
| 2024-09-24 | 26.36 | $27.92 | 5502 |
| 2024-09-23 | 26.18 | $27.08 | 8910 |
| 2024-09-20 | 26.08 | $26.80 | 2500 |
| 2024-09-19 | 26.01 | $26.78 | 200 |
| 2024-09-18 | 25.94 | $26.14 | 1247 |
| 2024-09-17 | 25.92 | $26.22 | 720 |
| 2024-09-16 | 25.91 | $26.17 | 2049 |
| 2024-09-13 | 25.89 | $26.13 | 115 |
| 2024-09-12 | 25.88 | $26.03 | 7600 |
| 2024-09-11 | 25.88 | $25.83 | 3400 |
| 2024-09-10 | 25.90 | $25.50 | 1114 |
| 2024-09-09 | 25.95 | $25.51 | 600 |
| 2024-09-06 | 26.01 | $25.22 | 1425 |
| 2024-09-05 | 26.09 | $25.69 | 904 |
| 2024-09-04 | 26.12 | $25.71 | 5444 |
| 2024-09-03 | 26.14 | $25.66 | 5200 |
| 2024-08-30 | 26.17 | $26.26 | 3700 |
| 2024-08-29 | 26.13 | $26.10 | 1400 |
| 2024-08-28 | 26.11 | $26.14 | 17837 |
| 2024-08-27 | 26.08 | $26.30 | 1100 |
| 2024-08-26 | 26.03 | $26.20 | 6400 |
| 2024-08-23 | 26.00 | $26.63 | 3100 |
| 2024-08-22 | 25.92 | $26.12 | 2205 |
| 2024-08-21 | 25.88 | $26.42 | 10535 |
| 2024-08-20 | 25.81 | $26.34 | 3705 |
| 2024-08-19 | 25.75 | $26.57 | 7221 |
| 2024-08-16 | 25.67 | $26.34 | 14638 |
| 2024-08-15 | 25.62 | $26.13 | 9600 |
| 2024-08-14 | 25.58 | $25.80 | 2400 |
| 2024-08-13 | 25.58 | $26.03 | 1816 |
| 2024-08-12 | 25.57 | $25.71 | 2235 |
| 2024-08-09 | 25.59 | $25.63 | 1716 |
| 2024-08-08 | 25.63 | $25.55 | 2500 |
| 2024-08-07 | 25.69 | $24.83 | 2800 |
| 2024-08-06 | 25.84 | $24.70 | 3600 |
| 2024-08-05 | 26.00 | $24.59 | 5400 |
| 2024-08-02 | 26.20 | $25.29 | 1818 |
| 2024-08-01 | 26.33 | $25.75 | 16247 |
| 2024-07-31 | 26.43 | $26.24 | 2200 |
| 2024-07-30 | 26.49 | $25.64 | 4503 |
| 2024-07-29 | 26.61 | $25.83 | 11700 |
| 2024-07-26 | 26.72 | $25.93 | 6000 |
| 2024-07-25 | 26.82 | $25.67 | 7121 |
| 2024-07-24 | 26.95 | $25.85 | 10923 |
| 2024-07-23 | 27.07 | $26.35 | 7100 |
| 2024-07-22 | 27.14 | $26.57 | 12100 |
| 2024-07-19 | 27.20 | $26.37 | 1145 |
| 2024-07-18 | 27.27 | $26.70 | 5600 |
| 2024-07-17 | 27.32 | $26.89 | 5105 |
| 2024-07-16 | 27.35 | $27.53 | 10329 |
| 2024-07-15 | 27.31 | $27.43 | 3929 |
| 2024-07-12 | 27.28 | $27.80 | 3900 |
| 2024-07-11 | 27.21 | $27.70 | 2700 |
| 2024-07-10 | 27.14 | $27.66 | 2600 |
| 2024-07-09 | 27.07 | $27.55 | 117 |
| 2024-07-08 | 27.01 | $27.46 | 3300 |
| 2024-07-05 | 26.94 | $27.50 | 200 |
| 2024-07-03 | 26.87 | $27.33 | 14400 |
| 2024-07-02 | 26.81 | $27.02 | 2239 |
| 2024-07-01 | 26.77 | $26.82 | 4440 |
| 2024-06-28 | 26.75 | $26.84 | 16300 |
| 2024-06-27 | 26.72 | $26.93 | 12400 |
| 2024-06-26 | 26.68 | $26.83 | 3441 |
| 2024-06-25 | 26.65 | $26.81 | 1700 |
| 2024-06-24 | 26.62 | $26.84 | 4410 |
| 2024-06-21 | 26.58 | $26.83 | 6900 |
| 2024-06-20 | 26.55 | $27.02 | 7900 |
| 2024-06-18 | 26.49 | $27.08 | 15406 |
| 2024-06-17 | 26.43 | $26.89 | 7349 |
| 2024-06-14 | 26.39 | $26.72 | 8822 |
| 2024-06-13 | 26.37 | $26.64 | 2700 |
| 2024-06-12 | 26.35 | $26.60 | 17145 |
| 2024-06-11 | 26.34 | $26.30 | 1406 |
| 2024-06-10 | 26.36 | $26.36 | 7602 |
| 2024-06-07 | 26.37 | $26.17 | 6600 |
| 2024-06-06 | 26.39 | $26.44 | 4700 |
| 2024-06-05 | 26.39 | $26.35 | 8841 |
| 2024-06-04 | 26.39 | $25.82 | 11300 |
| 2024-06-03 | 26.45 | $26.30 | 10600 |
| 2024-05-31 | 26.46 | $25.85 | 400 |
| 2024-05-30 | 26.51 | $26.11 | 6100 |
| 2024-05-29 | 26.54 | $26.23 | 4600 |
| 2024-05-28 | 26.54 | $26.61 | 7913 |
| 2024-05-24 | 26.51 | $26.57 | 1303 |
| 2024-05-23 | 26.47 | $26.51 | 2800 |
| 2024-05-22 | 26.44 | $26.69 | 3113 |
| 2024-05-21 | 26.38 | $26.72 | 19200 |
| 2024-05-20 | 26.30 | $27.01 | 2800 |
| 2024-05-17 | 26.19 | $27.16 | 600 |
| 2024-05-16 | 26.05 | $27.01 | 7500 |
| 2024-05-15 | 25.91 | $26.77 | 28412 |
| 2024-05-14 | 25.78 | $26.38 | 18500 |
| 2024-05-13 | 25.68 | $26.28 | 2336 |
| 2024-05-10 | 25.58 | $26.13 | 11000 |
| 2024-05-09 | 25.48 | $25.95 | 7302 |
| 2024-05-08 | 25.41 | $25.81 | 20832 |
| 2024-05-07 | 25.34 | $25.91 | 4706 |
| 2024-05-06 | 25.26 | $26.14 | 2532 |
| 2024-05-03 | 25.16 | $26.19 | 4400 |
| 2024-05-02 | 25.04 | $25.93 | 7439 |
| 2024-05-01 | 24.95 | $25.25 | 15600 |
| 2024-04-30 | 24.92 | $25.24 | 23711 |
| 2024-04-29 | 24.90 | $25.55 | 2500 |
| 2024-04-26 | 24.84 | $25.40 | 900 |
| 2024-04-25 | 24.80 | $25.04 | 1832 |
| 2024-04-24 | 24.79 | $24.92 | 13700 |
| 2024-04-23 | 24.79 | $24.81 | 3600 |
| 2024-04-22 | 24.80 | $24.48 | 6400 |
| 2024-04-19 | 24.85 | $24.17 | 21500 |
| 2024-04-18 | 24.93 | $24.35 | 3200 |
| 2024-04-17 | 25.00 | $24.29 | 28426 |
| 2024-04-16 | 25.07 | $24.39 | 10500 |
| 2024-04-15 | 25.14 | $24.63 | 5420 |
| 2024-04-12 | 25.18 | $24.83 | 1700 |
| 2024-04-11 | 25.21 | $25.44 | 6843 |
| 2024-04-10 | 25.18 | $25.13 | 8800 |
| 2024-04-09 | 25.18 | $25.42 | 9900 |
| 2024-04-08 | 25.16 | $25.39 | 100 |
| 2024-04-05 | 25.13 | $25.32 | 7340 |
| 2024-04-04 | 25.11 | $25.26 | 3109 |
| 2024-04-03 | 25.10 | $25.32 | 9500 |
| 2024-04-02 | 25.08 | $25.32 | 4600 |
| 2024-04-01 | 25.06 | $25.26 | 10823 |
| 2024-03-28 | 25.05 | $25.02 | 4927 |
| 2024-03-27 | 25.05 | $24.91 | 11133 |
| 2024-03-26 | 25.07 | $24.98 | 1948 |
| 2024-03-25 | 25.08 | $25.00 | 800 |
| 2024-03-22 | 25.09 | $24.93 | 9149 |
| 2024-03-21 | 25.10 | $25.12 | 17829 |
| 2024-03-20 | 25.10 | $25.07 | 5800 |
| 2024-03-19 | 25.10 | $24.77 | 13000 |
| 2024-03-18 | 25.13 | $24.97 | 8800 |
| 2024-03-15 | 25.15 | $24.86 | 4330 |
| 2024-03-14 | 25.17 | $25.12 | 3848 |
| 2024-03-13 | 25.16 | $25.25 | 17000 |
| 2024-03-12 | 25.14 | $25.50 | 8271 |
| 2024-03-11 | 25.10 | $25.24 | 7206 |
| 2024-03-08 | 25.07 | $25.34 | 2349 |
| 2024-03-07 | 25.03 | $25.47 | 7300 |
| 2024-03-06 | 24.98 | $25.27 | 8210 |
| 2024-03-05 | 24.95 | $24.89 | 13421 |
| 2024-03-04 | 24.94 | $25.20 | 4506 |
| 2024-03-01 | 24.91 | $25.20 | 4786 |
| 2024-02-29 | 24.86 | $24.82 | 11128 |
| 2024-02-28 | 24.85 | $24.63 | 6762 |
| 2024-02-27 | 24.85 | $24.96 | 1174 |
| 2024-02-26 | 24.82 | $25.05 | 5075 |
| 2024-02-23 | 24.78 | $25.18 | 1744 |
| 2024-02-22 | 24.72 | $25.16 | 1838 |
| 2024-02-21 | 24.66 | $24.82 | 1219 |
| 2024-02-20 | 24.63 | $24.86 | 4567 |
| 2024-02-16 | 24.59 | $24.94 | 1584 |
| 2024-02-15 | 24.53 | $24.91 | 4989 |
| 2024-02-14 | 24.48 | $24.83 | 3360 |
| 2024-02-13 | 24.42 | $24.44 | 5841 |
| 2024-02-12 | 24.40 | $24.86 | 5525 |
| 2024-02-09 | 24.34 | $24.87 | 2635 |
| 2024-02-08 | 24.28 | $24.78 | 2243 |
| 2024-02-07 | 24.22 | $24.79 | 11486 |
| 2024-02-06 | 24.15 | $24.70 | 3613 |
| 2024-02-05 | 24.10 | $24.23 | 31392 |
| 2024-02-02 | 24.09 | $24.02 | 2655 |
| 2024-02-01 | 24.10 | $24.04 | 9462 |
| 2024-01-31 | 24.12 | $23.86 | 127632 |
| 2024-01-30 | 24.16 | $24.04 | 73101 |
| 2024-01-29 | 24.19 | $24.31 | 9307 |
| 2024-01-26 | 24.19 | $24.33 | 1438 |
| 2024-01-25 | 24.20 | $24.32 | 8236 |
| 2024-01-24 | 24.22 | $24.36 | 2399 |
| 2024-01-23 | 24.23 | $24.07 | 4333 |
| 2024-01-22 | 24.27 | $23.91 | 5975 |
| 2024-01-19 | 24.33 | $24.07 | 9575 |
| 2024-01-18 | 24.38 | $23.76 | 6181 |
| 2024-01-17 | 24.47 | $23.46 | 21847 |
| 2024-01-16 | 24.59 | $23.88 | 8754 |
| 2024-01-12 | 24.67 | $24.40 | 7375 |
| 2024-01-11 | 24.71 | $24.32 | 12038 |
| 2024-01-10 | 24.76 | $24.20 | 11302 |
| 2024-01-09 | 24.82 | $24.25 | 5230 |
| 2024-01-08 | 24.87 | $24.60 | 3900 |
| 2024-01-05 | 24.89 | $24.59 | 39684 |
| 2024-01-04 | 24.92 | $24.65 | 7623 |
| 2024-01-03 | 24.93 | $24.77 | 2387 |
| 2024-01-02 | 24.93 | $24.89 | 3082 |
| 2023-12-29 | 24.93 | $25.44 | 4992 |
| 2023-12-28 | 24.87 | $25.48 | 7019 |
| 2023-12-27 | 24.80 | $25.09 | 15453 |
| 2023-12-26 | 24.77 | $24.99 | 7594 |
| 2023-12-22 | 24.75 | $24.81 | 10675 |
| 2023-12-21 | 24.75 | $24.97 | 31812 |
| 2023-12-20 | 24.73 | $24.53 | 42138 |
| 2023-12-19 | 24.77 | $24.96 | 139667 |
| 2023-12-18 | 24.76 | $24.75 | 17795 |
| 2023-12-15 | 24.78 | $24.88 | 8366 |
| 2023-12-14 | 24.78 | $24.93 | 5611 |
| 2023-12-13 | 24.78 | $24.70 | 875950 |
| 2023-12-12 | 24.81 | $24.61 | 24418 |
| 2023-12-11 | 24.85 | $24.58 | 1859 |
| 2023-12-08 | 24.89 | $24.44 | 2129 |
| 2023-12-07 | 24.95 | $24.52 | 4348 |
| 2023-12-06 | 25.00 | $24.39 | 5363 |
| 2023-12-05 | 25.07 | $24.46 | 3550 |
| 2023-12-04 | 25.13 | $24.70 | 4805 |
| 2023-12-01 | 25.18 | $25.06 | 14474 |
| 2023-11-30 | 25.18 | $25.01 | 3271 |
| 2023-11-29 | 25.19 | $24.99 | 1896 |
| 2023-11-28 | 25.19 | $25.23 | 9012 |
| 2023-11-27 | 25.16 | $25.15 | 4109 |
| 2023-11-24 | 25.14 | $25.30 | 1337 |
| 2023-11-22 | 25.09 | $25.30 | 2019 |
| 2023-11-21 | 25.04 | $25.35 | 2788 |
| 2023-11-20 | 24.98 | $25.54 | 5218 |
| 2023-11-17 | 24.90 | $25.22 | 18869 |
| 2023-11-16 | 24.84 | $25.18 | 6571 |
| 2023-11-15 | 24.78 | $25.59 | 5086 |
| 2023-11-14 | 24.67 | $25.41 | 9877 |
| 2023-11-13 | 24.58 | $24.90 | 23383 |
| 2023-11-10 | 24.54 | $24.85 | 901 |
| 2023-11-09 | 24.51 | $24.70 | 733930 |
| 2023-11-08 | 24.49 | $24.94 | 11942 |
| 2023-11-07 | 24.45 | $25.03 | 175 |
| 2023-11-06 | 24.40 | $25.12 | 3 |
| 2023-11-03 | 24.34 | $24.92 | 53 |
| 2023-11-02 | 24.31 | $24.40 | 4091 |
| 2023-11-01 | 24.32 | $24.02 | 2548 |
| 2023-10-31 | 24.37 | $24.07 | 21664 |
| 2023-10-30 | 24.42 | $24.31 | 516225 |
| 2023-10-27 | 24.45 | $23.89 | 3277 |
| 2023-10-26 | 24.53 | $23.80 | 100 |
| 2023-10-25 | 24.61 | $24.02 | 2102 |
| 2023-10-24 | 24.69 | $24.42 | 6832 |
| 2023-10-23 | 24.72 | $24.09 | 5338 |
| 2023-10-20 | 24.79 | $24.09 | 1000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.02
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
30.02
Maximum
45.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 41.02 | $40.86 | 216 |
| 2026-07-21 | 41.17 | $41.18 | 2700 |
| 2026-07-20 | 41.28 | $39.95 | 1300 |
| 2026-07-17 | 41.67 | $39.86 | 2842 |
| 2026-07-16 | 42.14 | $40.59 | 6900 |
| 2026-07-15 | 42.54 | $41.86 | 929 |
| 2026-07-14 | 42.75 | $41.88 | 3700 |
| 2026-07-13 | 42.98 | $40.97 | 2400 |
| 2026-07-10 | 43.44 | $42.67 | 2604 |
| 2026-07-09 | 43.62 | $43.02 | 400 |
| 2026-07-08 | 43.76 | $42.32 | 6115 |
| 2026-07-07 | 44.07 | $41.97 | 33800 |
| 2026-07-06 | 44.49 | $43.65 | 2621 |
| 2026-07-02 | 44.64 | $42.49 | 3502 |
| 2026-07-01 | 45.04 | $43.64 | 4542 |
| 2026-06-30 | 45.27 | $45.26 | 1000 |
| 2026-06-29 | 45.19 | $44.26 | 1347 |
| 2026-06-26 | 45.30 | $44.25 | 1341 |
| 2026-06-25 | 45.42 | $45.02 | 3644 |
| 2026-06-24 | 45.40 | $44.29 | 1200 |
| 2026-06-23 | 45.52 | $44.25 | 3800 |
| 2026-06-22 | 45.66 | $47.37 | 4400 |
| 2026-06-18 | 45.17 | $46.82 | 6400 |
| 2026-06-17 | 44.70 | $44.57 | 4149 |
| 2026-06-16 | 44.63 | $44.55 | 4600 |
| 2026-06-15 | 44.54 | $45.45 | 6315 |
| 2026-06-12 | 44.25 | $43.74 | 2300 |
| 2026-06-11 | 44.27 | $43.71 | 9100 |
| 2026-06-10 | 44.28 | $41.81 | 2100 |
| 2026-06-09 | 44.70 | $42.90 | 4200 |
| 2026-06-08 | 44.95 | $42.87 | 4800 |
| 2026-06-05 | 45.23 | $41.90 | 10700 |
| 2026-06-04 | 45.76 | $45.41 | 1632 |
| 2026-06-03 | 45.62 | $45.61 | 5500 |
| 2026-06-02 | 45.41 | $46.23 | 1744 |
| 2026-06-01 | 45.02 | $45.77 | 2711 |
| 2026-05-29 | 44.65 | $44.90 | 13700 |
| 2026-05-28 | 44.40 | $44.91 | 4900 |
| 2026-05-27 | 44.10 | $44.91 | 6496 |
| 2026-05-26 | 43.74 | $45.15 | 5439 |
| 2026-05-22 | 43.26 | $42.93 | 2200 |
| 2026-05-21 | 43.16 | $42.80 | 3000 |
| 2026-05-20 | 43.07 | $42.27 | 3722 |
| 2026-05-19 | 43.07 | $41.43 | 1445 |
| 2026-05-18 | 43.23 | $41.83 | 3734 |
| 2026-05-15 | 43.33 | $42.05 | 1900 |
| 2026-05-14 | 43.38 | $43.57 | 1837 |
| 2026-05-13 | 43.11 | $43.72 | 5500 |
| 2026-05-12 | 42.75 | $42.48 | 7300 |
| 2026-05-11 | 42.59 | $44.03 | 5835 |
| 2026-05-08 | 42.06 | $43.46 | 11400 |
| 2026-05-07 | 41.56 | $42.55 | 9228 |
| 2026-05-06 | 41.16 | $43.28 | 9240 |
| 2026-05-05 | 40.53 | $41.78 | 5241 |
| 2026-05-04 | 40.11 | $40.84 | 8900 |
| 2026-05-01 | 39.82 | $40.54 | 3200 |
| 2026-04-30 | 39.53 | $40.44 | 529 |
| 2026-04-29 | 39.21 | $39.40 | 800 |
| 2026-04-28 | 39.05 | $39.26 | 4400 |
| 2026-04-27 | 38.89 | $39.55 | 1100 |
| 2026-04-24 | 38.64 | $39.58 | 700 |
| 2026-04-23 | 38.33 | $38.83 | 2800 |
| 2026-04-22 | 38.13 | $39.23 | 2547 |
| 2026-04-21 | 37.81 | $38.14 | 1003 |
| 2026-04-20 | 37.66 | $38.64 | 2723 |
| 2026-04-17 | 37.38 | $38.68 | 3415 |
| 2026-04-16 | 37.04 | $38.06 | 2407 |
| 2026-04-15 | 36.78 | $37.97 | 600 |
| 2026-04-14 | 36.49 | $38.16 | 2930 |
| 2026-04-13 | 36.12 | $37.46 | 5300 |
| 2026-04-10 | 35.83 | $37.40 | 1700 |
| 2026-04-09 | 35.51 | $37.10 | 2600 |
| 2026-04-08 | 35.20 | $37.06 | 3400 |
| 2026-04-07 | 34.85 | $36.28 | 3293 |
| 2026-04-06 | 34.61 | $35.08 | 343 |
| 2026-04-02 | 34.59 | $34.67 | 1014 |
| 2026-04-01 | 34.66 | $35.17 | 1900 |
| 2026-03-31 | 34.64 | $34.84 | 2374 |
| 2026-03-30 | 34.69 | $33.72 | 2400 |
| 2026-03-27 | 34.98 | $34.20 | 9613 |
| 2026-03-26 | 35.23 | $34.33 | 3518 |
| 2026-03-25 | 35.50 | $35.61 | 1743 |
| 2026-03-24 | 35.54 | $35.24 | 500 |
| 2026-03-23 | 35.67 | $35.75 | 3900 |
| 2026-03-20 | 35.71 | $34.62 | 422 |
| 2026-03-19 | 36.00 | $35.75 | 6700 |
| 2026-03-18 | 36.11 | $35.67 | 2420 |
| 2026-03-17 | 36.25 | $36.17 | 1045 |
| 2026-03-16 | 36.31 | $36.05 | 6100 |
| 2026-03-13 | 36.41 | $35.19 | 4000 |
| 2026-03-12 | 36.70 | $35.24 | 8000 |
| 2026-03-11 | 37.04 | $36.63 | 1515 |
| 2026-03-10 | 37.14 | $36.49 | 6500 |
| 2026-03-09 | 37.28 | $36.18 | 10140 |
| 2026-03-06 | 37.51 | $35.51 | 3102 |
| 2026-03-05 | 37.92 | $35.91 | 9231 |
| 2026-03-04 | 38.30 | $36.54 | 2929 |
| 2026-03-03 | 38.61 | $36.03 | 7028 |
| 2026-03-02 | 39.08 | $38.53 | 5900 |
| 2026-02-27 | 39.09 | $39.13 | 5300 |
| 2026-02-26 | 38.97 | $39.15 | 2632 |
| 2026-02-25 | 38.82 | $39.42 | 7300 |
| 2026-02-24 | 38.59 | $39.01 | 2200 |
| 2026-02-23 | 38.39 | $38.41 | 9000 |
| 2026-02-20 | 38.29 | $38.86 | 7700 |
| 2026-02-19 | 38.07 | $38.01 | 942 |
| 2026-02-18 | 38.00 | $38.01 | 4513 |
| 2026-02-17 | 37.90 | $37.87 | 4500 |
| 2026-02-13 | 37.81 | $38.00 | 8649 |
| 2026-02-12 | 37.68 | $37.92 | 4200 |
| 2026-02-11 | 37.54 | $38.31 | 6822 |
| 2026-02-10 | 37.29 | $37.63 | 4700 |
| 2026-02-09 | 37.14 | $37.48 | 5829 |
| 2026-02-06 | 36.99 | $37.08 | 1635 |
| 2026-02-05 | 36.90 | $35.98 | 3200 |
| 2026-02-04 | 37.02 | $36.16 | 1538 |
| 2026-02-03 | 37.12 | $36.73 | 2003 |
| 2026-02-02 | 37.12 | $36.73 | 1038 |
| 2026-01-30 | 37.10 | $36.54 | 1400 |
| 2026-01-29 | 37.12 | $37.30 | 4800 |
| 2026-01-28 | 36.98 | $37.44 | 6700 |
| 2026-01-27 | 36.78 | $37.29 | 9903 |
| 2026-01-26 | 36.57 | $36.59 | 2411 |
| 2026-01-23 | 36.48 | $36.70 | 4200 |
| 2026-01-22 | 36.34 | $36.42 | 3100 |
| 2026-01-21 | 36.23 | $36.31 | 7500 |
| 2026-01-20 | 36.12 | $35.57 | 3523 |
| 2026-01-16 | 36.15 | $36.27 | 325 |
| 2026-01-15 | 36.03 | $36.34 | 4700 |
| 2026-01-14 | 35.87 | $36.07 | 8400 |
| 2026-01-13 | 35.74 | $36.03 | 1813 |
| 2026-01-12 | 35.59 | $36.34 | 2500 |
| 2026-01-09 | 35.35 | $35.91 | 3300 |
| 2026-01-08 | 35.15 | $35.73 | 900 |
| 2026-01-07 | 34.96 | $35.78 | 4665 |
| 2026-01-06 | 34.72 | $36.03 | 5100 |
| 2026-01-05 | 34.39 | $35.58 | 9600 |
| 2026-01-02 | 34.11 | $35.05 | 8727 |
| 2025-12-31 | 33.88 | $34.17 | 500 |
| 2025-12-30 | 33.80 | $34.28 | 529 |
| 2025-12-29 | 33.69 | $34.15 | 1118 |
| 2025-12-26 | 33.58 | $34.17 | 1603 |
| 2025-12-24 | 33.46 | $33.88 | 521 |
| 2025-12-23 | 33.37 | $33.76 | 4300 |
| 2025-12-22 | 33.30 | $33.64 | 3000 |
| 2025-12-19 | 33.24 | $33.42 | 331 |
| 2025-12-18 | 33.22 | $33.03 | 1219 |
| 2025-12-17 | 33.28 | $32.55 | 800 |
| 2025-12-16 | 33.45 | $33.24 | 4326 |
| 2025-12-15 | 33.50 | $33.45 | 7548 |
| 2025-12-12 | 33.52 | $33.36 | 1710 |
| 2025-12-11 | 33.56 | $33.83 | 2730 |
| 2025-12-10 | 33.51 | $34.02 | 2805 |
| 2025-12-09 | 33.41 | $33.62 | 1200 |
| 2025-12-08 | 33.37 | $33.68 | 1600 |
| 2025-12-05 | 33.32 | $33.63 | 2807 |
| 2025-12-04 | 33.28 | $33.33 | 247 |
| 2025-12-03 | 33.29 | $33.41 | 1129 |
| 2025-12-02 | 33.28 | $33.45 | 900 |
| 2025-12-01 | 33.27 | $33.42 | 2500 |
| 2025-11-28 | 33.26 | $33.40 | 300 |
| 2025-11-26 | 33.26 | $33.37 | 1432 |
| 2025-11-25 | 33.27 | $33.14 | 1000 |
| 2025-11-24 | 33.33 | $33.12 | 200 |
| 2025-11-21 | 33.40 | $32.58 | 2100 |
| 2025-11-20 | 33.59 | $32.57 | 2325 |
| 2025-11-19 | 33.83 | $33.11 | 2600 |
| 2025-11-18 | 33.98 | $33.22 | 4834 |
| 2025-11-17 | 34.14 | $33.38 | 900 |
| 2025-11-14 | 34.29 | $33.75 | 615 |
| 2025-11-13 | 34.39 | $33.79 | 1000 |
| 2025-11-12 | 34.49 | $34.23 | 1802 |
| 2025-11-11 | 34.51 | $34.30 | 200 |
| 2025-11-10 | 34.52 | $34.41 | 1909 |
| 2025-11-07 | 34.51 | $33.74 | 300 |
| 2025-11-06 | 34.63 | $34.07 | 2320 |
| 2025-11-05 | 34.70 | $34.35 | 1115 |
| 2025-11-04 | 34.72 | $34.07 | 2100 |
| 2025-11-03 | 34.80 | $34.82 | 2100 |
| 2025-10-31 | 34.74 | $34.57 | 721 |
| 2025-10-30 | 34.71 | $34.60 | 1917 |
| 2025-10-29 | 34.67 | $35.03 | 3700 |
| 2025-10-28 | 34.52 | $34.71 | 3009 |
| 2025-10-27 | 34.42 | $34.80 | 20520 |
| 2025-10-24 | 34.28 | $34.28 | 2930 |
| 2025-10-23 | 34.22 | $33.99 | 4600 |
| 2025-10-22 | 34.21 | $33.85 | 336 |
| 2025-10-21 | 34.23 | $34.04 | 341 |
| 2025-10-20 | 34.21 | $34.35 | 5800 |
| 2025-10-17 | 34.11 | $33.98 | 900 |
| 2025-10-16 | 34.08 | $33.95 | 1000 |
| 2025-10-15 | 34.04 | $33.82 | 600 |
| 2025-10-14 | 34.02 | $33.21 | 2139 |
| 2025-10-13 | 34.12 | $33.66 | 5500 |
| 2025-10-10 | 34.13 | $32.60 | 2524 |
| 2025-10-09 | 34.37 | $34.12 | 3227 |
| 2025-10-08 | 34.33 | $34.49 | 9822 |
| 2025-10-07 | 34.19 | $34.33 | 1611 |
| 2025-10-06 | 34.06 | $34.58 | 3929 |
| 2025-10-03 | 33.85 | $34.15 | 15349 |
| 2025-10-02 | 33.70 | $34.00 | 6504 |
| 2025-10-01 | 33.54 | $33.70 | 2800 |
| 2025-09-30 | 33.42 | $33.34 | 1115 |
| 2025-09-29 | 33.35 | $33.19 | 1036 |
| 2025-09-26 | 33.30 | $32.78 | 1600 |
| 2025-09-25 | 33.32 | $33.03 | 3600 |
| 2025-09-24 | 33.29 | $33.13 | 2800 |
| 2025-09-23 | 33.22 | $33.22 | 3600 |
| 2025-09-22 | 33.13 | $33.31 | 2200 |
| 2025-09-19 | 32.99 | $33.07 | 2545 |
| 2025-09-18 | 32.88 | $33.29 | 2600 |
| 2025-09-17 | 32.69 | $33.29 | 3100 |
| 2025-09-16 | 32.48 | $33.20 | 5336 |
| 2025-09-15 | 32.24 | $32.96 | 22148 |
| 2025-09-12 | 32.01 | $32.71 | 7648 |
| 2025-09-11 | 31.79 | $32.70 | 700 |
| 2025-09-10 | 31.54 | $32.31 | 100 |
| 2025-09-09 | 31.33 | $31.98 | 700 |
| 2025-09-08 | 31.15 | $31.56 | 3600 |
| 2025-09-05 | 31.03 | $31.14 | 2404 |
| 2025-09-04 | 30.98 | $30.73 | 443 |
| 2025-09-03 | 31.00 | $30.78 | 1800 |
| 2025-09-02 | 31.01 | $30.65 | 300 |
| 2025-08-29 | 31.05 | $30.73 | 221 |
| 2025-08-28 | 31.08 | $30.86 | 728 |
| 2025-08-27 | 31.09 | $30.80 | 1200 |
| 2025-08-26 | 31.11 | $31.01 | 1121 |
| 2025-08-25 | 31.08 | $31.02 | 5212 |
| 2025-08-22 | 31.04 | $31.16 | 129 |
| 2025-08-21 | 30.97 | $30.67 | 3400 |
| 2025-08-20 | 30.98 | $30.65 | 201 |
| 2025-08-19 | 31.00 | $30.71 | 300 |
| 2025-08-18 | 31.00 | $31.08 | 226 |
| 2025-08-15 | 30.93 | $31.12 | 2400 |
| 2025-08-14 | 30.83 | $30.98 | 133 |
| 2025-08-13 | 30.75 | $31.27 | 635 |
| 2025-08-12 | 30.58 | $30.83 | 105 |
| 2025-08-11 | 30.48 | $30.38 | 408 |
| 2025-08-08 | 30.46 | $30.42 | 249 |
| 2025-08-07 | 30.42 | $30.52 | 723 |
| 2025-08-06 | 30.35 | $30.18 | 100 |
| 2025-08-05 | 30.34 | $30.10 | 500 |
| 2025-08-04 | 30.34 | $30.01 | 1800 |
| 2025-08-01 | 30.36 | $29.68 | 200 |
| 2025-07-31 | 30.45 | $30.07 | 400 |
| 2025-07-30 | 30.47 | $30.20 | 6400 |
| 2025-07-29 | 30.47 | $30.40 | 100 |
| 2025-07-28 | 30.41 | $30.37 | 3040 |
| 2025-07-25 | 30.35 | $30.43 | 500 |
| 2025-07-24 | 30.26 | $30.50 | 114 |
| 2025-07-23 | 30.14 | $30.55 | 600 |
| 2025-07-22 | 29.99 | $30.14 | 100 |
| 2025-07-21 | 29.90 | $30.09 | 400 |
| 2025-07-18 | 29.80 | $29.90 | 321 |
| 2025-07-17 | 29.72 | $29.97 | 200 |
| 2025-07-16 | 29.60 | $29.77 | 100 |
| 2025-07-15 | 29.52 | $29.67 | 100 |
| 2025-07-14 | 29.43 | $29.34 | 100 |
| 2025-07-11 | 29.40 | $29.29 | 214 |
| 2025-07-10 | 29.37 | $29.29 | 111 |
| 2025-07-09 | 29.33 | $29.10 | 125 |
| 2025-07-08 | 29.33 | $29.11 | 100 |
| 2025-07-07 | 29.32 | $28.95 | 741 |
| 2025-07-03 | 29.34 | $29.36 | 114 |
| 2025-07-02 | 29.27 | $29.28 | 200 |
| 2025-07-01 | 29.21 | $29.14 | 3440 |
| 2025-06-30 | 29.16 | $29.23 | 16700 |
| 2025-06-27 | 29.08 | $29.26 | 1500 |
| 2025-06-26 | 28.98 | $29.30 | 100 |
| 2025-06-25 | 28.85 | $29.19 | 1400 |
| 2025-06-24 | 28.72 | $29.15 | 1100 |
| 2025-06-23 | 28.58 | $28.30 | 617 |
| 2025-06-20 | 28.59 | $28.04 | 402 |
| 2025-06-18 | 28.65 | $28.22 | 3418 |
| 2025-06-17 | 28.69 | $28.36 | 1340 |
| 2025-06-16 | 28.70 | $28.66 | 420 |
| 2025-06-13 | 28.64 | $28.30 | 3316 |
| 2025-06-12 | 28.64 | $28.73 | 100 |
| 2025-06-11 | 28.55 | $28.71 | 400 |
| 2025-06-10 | 28.45 | $28.67 | 3100 |
| 2025-06-09 | 28.34 | $28.58 | 200 |
| 2025-06-06 | 28.22 | $28.37 | 5600 |
| 2025-06-05 | 28.12 | $28.27 | 5719 |
| 2025-06-04 | 28.03 | $28.13 | 9127 |
| 2025-06-03 | 27.95 | $27.76 | 100 |
| 2025-06-02 | 27.94 | $27.61 | 703 |
| 2025-05-30 | 27.95 | $27.42 | 141 |
| 2025-05-29 | 27.99 | $27.72 | 144 |
| 2025-05-28 | 27.98 | $27.61 | 100 |
| 2025-05-27 | 27.99 | $27.78 | 329 |
| 2025-05-23 | 27.95 | $27.89 | 600 |
| 2025-05-22 | 27.89 | $27.79 | 200 |
| 2025-05-21 | 27.83 | $27.84 | 729 |
| 2025-05-20 | 27.75 | $27.83 | 1500 |
| 2025-05-19 | 27.65 | $27.88 | 4300 |
| 2025-05-16 | 27.52 | $27.86 | 128 |
| 2025-05-15 | 27.37 | $27.88 | 244 |
| 2025-05-14 | 27.19 | $27.99 | 400 |
| 2025-05-13 | 26.95 | $27.72 | 3900 |
| 2025-05-12 | 26.73 | $27.54 | 3144 |
| 2025-05-09 | 26.51 | $26.80 | 52744 |
| 2025-05-08 | 26.41 | $26.74 | 2500 |
| 2025-05-07 | 26.30 | $26.79 | 1600 |
| 2025-05-06 | 26.16 | $27.01 | 400 |
| 2025-05-05 | 25.96 | $27.08 | 400 |
| 2025-05-02 | 25.70 | $26.87 | 800 |
| 2025-05-01 | 25.45 | $26.05 | 3700 |
| 2025-04-30 | 25.32 | $25.97 | 6000 |
| 2025-04-29 | 25.20 | $25.80 | 2600 |
| 2025-04-28 | 25.09 | $25.74 | 800 |
| 2025-04-25 | 24.99 | $25.78 | 2347 |
| 2025-04-24 | 24.85 | $25.76 | 2903 |
| 2025-04-23 | 24.70 | $25.49 | 5600 |
| 2025-04-22 | 24.59 | $25.21 | 9622 |
| 2025-04-21 | 24.52 | $24.85 | 2018 |
| 2025-04-17 | 24.52 | $24.91 | 4534 |
| 2025-04-16 | 24.51 | $24.73 | 2932 |
| 2025-04-15 | 24.54 | $25.07 | 8402 |
| 2025-04-14 | 24.50 | $25.02 | 2805 |
| 2025-04-11 | 24.48 | $24.81 | 4100 |
| 2025-04-10 | 24.50 | $23.99 | 3000 |
| 2025-04-09 | 24.70 | $24.38 | 20500 |
| 2025-04-08 | 24.85 | $22.82 | 644600 |
| 2025-04-07 | 25.37 | $23.31 | 3400 |
| 2025-04-04 | 25.86 | $24.18 | 5100 |
| 2025-04-03 | 26.26 | $25.54 | 7000 |
| 2025-04-02 | 26.43 | $26.22 | 400 |
| 2025-04-01 | 26.48 | $26.08 | 900 |
| 2025-03-31 | 26.58 | $26.04 | 2000 |
| 2025-03-28 | 26.70 | $26.18 | 5200 |
| 2025-03-27 | 26.81 | $26.66 | 500 |
| 2025-03-26 | 26.83 | $26.47 | 1700 |
| 2025-03-25 | 26.90 | $26.73 | 200 |
| 2025-03-24 | 26.93 | $26.86 | 1907 |
| 2025-03-21 | 26.93 | $26.73 | 8423 |
| 2025-03-20 | 26.96 | $26.88 | 5848 |
| 2025-03-19 | 26.96 | $27.30 | 2605 |
| 2025-03-18 | 26.87 | $27.29 | 1946 |
| 2025-03-17 | 26.76 | $27.46 | 100 |
| 2025-03-14 | 26.61 | $26.97 | 565 |
| 2025-03-13 | 26.53 | $26.34 | 100 |
| 2025-03-12 | 26.58 | $26.45 | 933 |
| 2025-03-11 | 26.61 | $26.32 | 3341 |
| 2025-03-10 | 26.66 | $26.07 | 2900 |
| 2025-03-07 | 26.79 | $26.92 | 346 |
| 2025-03-06 | 26.75 | $26.89 | 1431 |
| 2025-03-05 | 26.71 | $27.09 | 2402 |
| 2025-03-04 | 26.62 | $26.25 | 744 |
| 2025-03-03 | 26.70 | $25.86 | 1201 |
| 2025-02-28 | 26.87 | $26.23 | 300 |
| 2025-02-27 | 26.99 | $26.69 | 1400 |
| 2025-02-26 | 27.02 | $27.22 | 544 |
| 2025-02-25 | 26.96 | $26.67 | 900 |
| 2025-02-24 | 26.99 | $26.70 | 947 |
| 2025-02-21 | 27.03 | $27.31 | 1400 |
| 2025-02-20 | 26.94 | $27.29 | 2027 |
| 2025-02-19 | 26.83 | $27.05 | 2700 |
| 2025-02-18 | 26.76 | $27.18 | 2500 |
| 2025-02-14 | 26.65 | $27.13 | 500 |
| 2025-02-13 | 26.54 | $26.88 | 1800 |
| 2025-02-12 | 26.45 | $26.85 | 2625 |
| 2025-02-11 | 26.36 | $26.72 | 3319 |
| 2025-02-10 | 26.28 | $26.79 | 1300 |
| 2025-02-07 | 26.18 | $26.50 | 4000 |
| 2025-02-06 | 26.12 | $26.37 | 5800 |
| 2025-02-05 | 26.07 | $26.35 | 1334 |
| 2025-02-04 | 26.03 | $26.45 | 371917 |
| 2025-02-03 | 25.96 | $25.81 | 132800 |
| 2025-01-31 | 26.01 | $26.19 | 30100 |
| 2025-01-30 | 25.99 | $26.54 | 3300 |
| 2025-01-29 | 25.89 | $26.10 | 8011 |
| 2025-01-28 | 25.87 | $26.06 | 19241 |
| 2025-01-27 | 25.86 | $25.64 | 9500 |
| 2025-01-24 | 25.94 | $26.48 | 18335 |
| 2025-01-23 | 25.86 | $26.35 | 6900 |
| 2025-01-22 | 25.79 | $26.29 | 5000 |
| 2025-01-21 | 25.72 | $26.22 | 8643 |
| 2025-01-17 | 25.67 | $26.01 | 9833 |
| 2025-01-16 | 25.64 | $25.81 | 5936 |
| 2025-01-15 | 25.66 | $25.78 | 4500 |
| 2025-01-14 | 25.70 | $25.41 | 4500 |
| 2025-01-13 | 25.81 | $25.19 | 1400 |
| 2025-01-10 | 26.00 | $25.45 | 19109 |
| 2025-01-08 | 26.17 | $26.01 | 2308 |
| 2025-01-07 | 26.24 | $26.16 | 10700 |
| 2025-01-06 | 26.30 | $26.56 | 4329 |
| 2025-01-03 | 26.28 | $26.30 | 16600 |
| 2025-01-02 | 26.32 | $26.06 | 20614 |
| 2024-12-31 | 26.42 | $26.16 | 1114 |
| 2024-12-30 | 26.51 | $26.29 | 170100 |
| 2024-12-27 | 26.59 | $26.41 | 10300 |
| 2024-12-26 | 26.66 | $26.64 | 836 |
| 2024-12-24 | 26.70 | $26.67 | 5300 |
| 2024-12-23 | 26.74 | $26.70 | 17307 |
| 2024-12-20 | 26.78 | $26.36 | 1.1M |
| 2024-12-19 | 26.90 | $26.54 | 1600 |
| 2024-12-18 | 27.00 | $26.37 | 8629 |
| 2024-12-17 | 27.16 | $27.18 | 1418 |
| 2024-12-16 | 27.17 | $27.12 | 2200 |
| 2024-12-13 | 27.20 | $27.25 | 2331 |
| 2024-12-12 | 27.20 | $27.18 | 2100 |
| 2024-12-11 | 27.22 | $27.38 | 5707 |
| 2024-12-10 | 27.21 | $27.27 | 2215 |
| 2024-12-09 | 27.21 | $27.83 | 12000 |
| 2024-12-06 | 27.10 | $27.34 | 322128 |
| 2024-12-05 | 27.07 | $27.42 | 726 |
| 2024-12-04 | 27.02 | $27.32 | 9025 |
| 2024-12-03 | 26.99 | $27.19 | 6900 |
| 2024-12-02 | 26.99 | $27.08 | 25717 |
| 2024-11-29 | 27.00 | $26.98 | 1002 |
| 2024-11-27 | 27.05 | $27.01 | 1300 |
| 2024-11-26 | 27.09 | $26.96 | 20600 |
| 2024-11-25 | 27.16 | $27.13 | 3525 |
| 2024-11-22 | 27.20 | $27.08 | 700 |
| 2024-11-21 | 27.26 | $27.23 | 5531 |
| 2024-11-20 | 27.30 | $27.25 | 1500 |
| 2024-11-19 | 27.34 | $27.19 | 500 |
| 2024-11-18 | 27.41 | $27.05 | 7400 |
| 2024-11-15 | 27.52 | $26.85 | 1800 |
| 2024-11-14 | 27.68 | $26.96 | 2208 |
| 2024-11-13 | 27.86 | $27.17 | 6000 |
| 2024-11-12 | 28.01 | $27.32 | 6306 |
| 2024-11-11 | 28.16 | $27.75 | 14100 |
| 2024-11-08 | 28.25 | $27.98 | 1800 |
| 2024-11-07 | 28.30 | $28.82 | 4929 |
| 2024-11-06 | 28.18 | $27.94 | 6011 |
| 2024-11-05 | 28.22 | $28.30 | 10248 |
| 2024-11-04 | 28.20 | $27.88 | 3201 |
| 2024-11-01 | 28.26 | $27.74 | 7400 |
| 2024-10-31 | 28.36 | $27.62 | 12500 |
| 2024-10-30 | 28.50 | $27.91 | 4200 |
| 2024-10-29 | 28.60 | $28.19 | 33600 |
| 2024-10-28 | 28.65 | $28.25 | 5400 |
| 2024-10-25 | 28.70 | $28.27 | 1500 |
| 2024-10-24 | 28.75 | $28.18 | 5200 |
| 2024-10-23 | 28.83 | $28.33 | 14626 |
| 2024-10-22 | 28.88 | $28.43 | 4500 |
| 2024-10-21 | 28.92 | $28.39 | 15422 |
| 2024-10-18 | 28.98 | $28.60 | 3300 |
| 2024-10-17 | 28.99 | $28.25 | 4928 |
| 2024-10-16 | 29.07 | $28.25 | 8700 |
| 2024-10-15 | 29.16 | $28.06 | 12919 |
| 2024-10-14 | 29.31 | $28.80 | 3807 |
| 2024-10-11 | 29.31 | $28.98 | 3500 |
| 2024-10-10 | 29.28 | $28.77 | 3100 |
| 2024-10-09 | 29.27 | $28.71 | 5937 |
| 2024-10-08 | 29.28 | $28.89 | 4216 |
| 2024-10-07 | 29.24 | $30.18 | 3400 |
| 2024-10-04 | 28.91 | $29.79 | 2800 |
| 2024-10-03 | 28.61 | $29.42 | 600 |
| 2024-10-02 | 28.33 | $29.67 | 26035 |
| 2024-10-01 | 27.95 | $28.68 | 2500 |
| 2024-09-30 | 27.72 | $28.21 | 6546 |
| 2024-09-27 | 27.54 | $28.66 | 5218 |
| 2024-09-26 | 27.24 | $28.66 | 12846 |
| 2024-09-25 | 26.88 | $27.60 | 4300 |
| 2024-09-24 | 26.69 | $27.92 | 5502 |
| 2024-09-23 | 26.39 | $27.08 | 8910 |
| 2024-09-20 | 26.23 | $26.80 | 2500 |
| 2024-09-19 | 26.10 | $26.78 | 200 |
| 2024-09-18 | 25.95 | $26.14 | 1247 |
| 2024-09-17 | 25.91 | $26.22 | 720 |
| 2024-09-16 | 25.85 | $26.17 | 2049 |
| 2024-09-13 | 25.80 | $26.13 | 115 |
| 2024-09-12 | 25.74 | $26.03 | 7600 |
| 2024-09-11 | 25.69 | $25.83 | 3400 |
| 2024-09-10 | 25.68 | $25.50 | 1114 |
| 2024-09-09 | 25.74 | $25.51 | 600 |
| 2024-09-06 | 25.80 | $25.22 | 1425 |
| 2024-09-05 | 25.94 | $25.69 | 904 |
| 2024-09-04 | 26.00 | $25.71 | 5444 |
| 2024-09-03 | 26.07 | $25.66 | 5200 |
| 2024-08-30 | 26.16 | $26.26 | 3700 |
| 2024-08-29 | 26.13 | $26.10 | 1400 |
| 2024-08-28 | 26.14 | $26.14 | 17837 |
| 2024-08-27 | 26.14 | $26.30 | 1100 |
| 2024-08-26 | 26.11 | $26.20 | 6400 |
| 2024-08-23 | 26.09 | $26.63 | 3100 |
| 2024-08-22 | 25.98 | $26.12 | 2205 |
| 2024-08-21 | 25.96 | $26.42 | 10535 |
| 2024-08-20 | 25.87 | $26.34 | 3705 |
| 2024-08-19 | 25.78 | $26.57 | 7221 |
| 2024-08-16 | 25.64 | $26.34 | 14638 |
| 2024-08-15 | 25.52 | $26.13 | 9600 |
| 2024-08-14 | 25.42 | $25.80 | 2400 |
| 2024-08-13 | 25.39 | $26.03 | 1816 |
| 2024-08-12 | 25.30 | $25.71 | 2235 |
| 2024-08-09 | 25.27 | $25.63 | 1716 |
| 2024-08-08 | 25.25 | $25.55 | 2500 |
| 2024-08-07 | 25.25 | $24.83 | 2800 |
| 2024-08-06 | 25.41 | $24.70 | 3600 |
| 2024-08-05 | 25.62 | $24.59 | 5400 |
| 2024-08-02 | 25.89 | $25.29 | 1818 |
| 2024-08-01 | 26.06 | $25.75 | 16247 |
| 2024-07-31 | 26.16 | $26.24 | 2200 |
| 2024-07-30 | 26.18 | $25.64 | 4503 |
| 2024-07-29 | 26.32 | $25.83 | 11700 |
| 2024-07-26 | 26.46 | $25.93 | 6000 |
| 2024-07-25 | 26.59 | $25.67 | 7121 |
| 2024-07-24 | 26.80 | $25.85 | 10923 |
| 2024-07-23 | 27.00 | $26.35 | 7100 |
| 2024-07-22 | 27.13 | $26.57 | 12100 |
| 2024-07-19 | 27.24 | $26.37 | 1145 |
| 2024-07-18 | 27.41 | $26.70 | 5600 |
| 2024-07-17 | 27.53 | $26.89 | 5105 |
| 2024-07-16 | 27.63 | $27.53 | 10329 |
| 2024-07-15 | 27.60 | $27.43 | 3929 |
| 2024-07-12 | 27.60 | $27.80 | 3900 |
| 2024-07-11 | 27.51 | $27.70 | 2700 |
| 2024-07-10 | 27.42 | $27.66 | 2600 |
| 2024-07-09 | 27.33 | $27.55 | 117 |
| 2024-07-08 | 27.25 | $27.46 | 3300 |
| 2024-07-05 | 27.17 | $27.50 | 200 |
| 2024-07-03 | 27.06 | $27.33 | 14400 |
| 2024-07-02 | 26.98 | $27.02 | 2239 |
| 2024-07-01 | 26.94 | $26.82 | 4440 |
| 2024-06-28 | 26.94 | $26.84 | 16300 |
| 2024-06-27 | 26.93 | $26.93 | 12400 |
| 2024-06-26 | 26.90 | $26.83 | 3441 |
| 2024-06-25 | 26.89 | $26.81 | 1700 |
| 2024-06-24 | 26.87 | $26.84 | 4410 |
| 2024-06-21 | 26.85 | $26.83 | 6900 |
| 2024-06-20 | 26.82 | $27.02 | 7900 |
| 2024-06-18 | 26.75 | $27.08 | 15406 |
| 2024-06-17 | 26.65 | $26.89 | 7349 |
| 2024-06-14 | 26.57 | $26.72 | 8822 |
| 2024-06-13 | 26.52 | $26.64 | 2700 |
| 2024-06-12 | 26.47 | $26.60 | 17145 |
| 2024-06-11 | 26.43 | $26.30 | 1406 |
| 2024-06-10 | 26.44 | $26.36 | 7602 |
| 2024-06-07 | 26.43 | $26.17 | 6600 |
| 2024-06-06 | 26.47 | $26.44 | 4700 |
| 2024-06-05 | 26.45 | $26.35 | 8841 |
| 2024-06-04 | 26.44 | $25.82 | 11300 |
| 2024-06-03 | 26.55 | $26.30 | 10600 |
| 2024-05-31 | 26.57 | $25.85 | 400 |
| 2024-05-30 | 26.69 | $26.11 | 6100 |
| 2024-05-29 | 26.76 | $26.23 | 4600 |
| 2024-05-28 | 26.83 | $26.61 | 7913 |
| 2024-05-24 | 26.82 | $26.57 | 1303 |
| 2024-05-23 | 26.81 | $26.51 | 2800 |
| 2024-05-22 | 26.82 | $26.69 | 3113 |
| 2024-05-21 | 26.78 | $26.72 | 19200 |
| 2024-05-20 | 26.73 | $27.01 | 2800 |
| 2024-05-17 | 26.60 | $27.16 | 600 |
| 2024-05-16 | 26.42 | $27.01 | 7500 |
| 2024-05-15 | 26.24 | $26.77 | 28412 |
| 2024-05-14 | 26.08 | $26.38 | 18500 |
| 2024-05-13 | 25.97 | $26.28 | 2336 |
| 2024-05-10 | 25.86 | $26.13 | 11000 |
| 2024-05-09 | 25.77 | $25.95 | 7302 |
| 2024-05-08 | 25.70 | $25.81 | 20832 |
| 2024-05-07 | 25.64 | $25.91 | 4706 |
| 2024-05-06 | 25.56 | $26.14 | 2532 |
| 2024-05-03 | 25.40 | $26.19 | 4400 |
| 2024-05-02 | 25.22 | $25.93 | 7439 |
| 2024-05-01 | 25.05 | $25.25 | 15600 |
| 2024-04-30 | 25.01 | $25.24 | 23711 |
| 2024-04-29 | 24.96 | $25.55 | 2500 |
| 2024-04-26 | 24.83 | $25.40 | 900 |
| 2024-04-25 | 24.72 | $25.04 | 1832 |
| 2024-04-24 | 24.66 | $24.92 | 13700 |
| 2024-04-23 | 24.63 | $24.81 | 3600 |
| 2024-04-22 | 24.61 | $24.48 | 6400 |
| 2024-04-19 | 24.65 | $24.17 | 21500 |
| 2024-04-18 | 24.77 | $24.35 | 3200 |
| 2024-04-17 | 24.88 | $24.29 | 28426 |
| 2024-04-16 | 25.01 | $24.39 | 10500 |
| 2024-04-15 | 25.15 | $24.63 | 5420 |
| 2024-04-12 | 25.25 | $24.83 | 1700 |
| 2024-04-11 | 25.33 | $25.44 | 6843 |
| 2024-04-10 | 25.29 | $25.13 | 8800 |
| 2024-04-09 | 25.31 | $25.42 | 9900 |
| 2024-04-08 | 25.28 | $25.39 | 100 |
| 2024-04-05 | 25.24 | $25.32 | 7340 |
| 2024-04-04 | 25.21 | $25.26 | 3109 |
| 2024-04-03 | 25.19 | $25.32 | 9500 |
| 2024-04-02 | 25.15 | $25.32 | 4600 |
| 2024-04-01 | 25.10 | $25.26 | 10823 |
| 2024-03-28 | 25.06 | $25.02 | 4927 |
| 2024-03-27 | 25.07 | $24.91 | 11133 |
| 2024-03-26 | 25.09 | $24.98 | 1948 |
| 2024-03-25 | 25.11 | $25.00 | 800 |
| 2024-03-22 | 25.12 | $24.93 | 9149 |
| 2024-03-21 | 25.16 | $25.12 | 17829 |
| 2024-03-20 | 25.15 | $25.07 | 5800 |
| 2024-03-19 | 25.15 | $24.77 | 13000 |
| 2024-03-18 | 25.22 | $24.97 | 8800 |
| 2024-03-15 | 25.25 | $24.86 | 4330 |
| 2024-03-14 | 25.32 | $25.12 | 3848 |
| 2024-03-13 | 25.33 | $25.25 | 17000 |
| 2024-03-12 | 25.32 | $25.50 | 8271 |
| 2024-03-11 | 25.26 | $25.24 | 7206 |
| 2024-03-08 | 25.23 | $25.34 | 2349 |
| 2024-03-07 | 25.18 | $25.47 | 7300 |
| 2024-03-06 | 25.10 | $25.27 | 8210 |
| 2024-03-05 | 25.04 | $24.89 | 13421 |
| 2024-03-04 | 25.05 | $25.20 | 4506 |
| 2024-03-01 | 25.00 | $25.20 | 4786 |
| 2024-02-29 | 24.93 | $24.82 | 11128 |
| 2024-02-28 | 24.94 | $24.63 | 6762 |
| 2024-02-27 | 24.98 | $24.96 | 1174 |
| 2024-02-26 | 24.96 | $25.05 | 5075 |
| 2024-02-23 | 24.92 | $25.18 | 1744 |
| 2024-02-22 | 24.85 | $25.16 | 1838 |
| 2024-02-21 | 24.76 | $24.82 | 1219 |
| 2024-02-20 | 24.74 | $24.86 | 4567 |
| 2024-02-16 | 24.69 | $24.94 | 1584 |
| 2024-02-15 | 24.63 | $24.91 | 4989 |
| 2024-02-14 | 24.56 | $24.83 | 3360 |
| 2024-02-13 | 24.49 | $24.44 | 5841 |
| 2024-02-12 | 24.50 | $24.86 | 5525 |
| 2024-02-09 | 24.42 | $24.87 | 2635 |
| 2024-02-08 | 24.32 | $24.78 | 2243 |
| 2024-02-07 | 24.23 | $24.79 | 11486 |
| 2024-02-06 | 24.12 | $24.70 | 3613 |
| 2024-02-05 | 24.01 | $24.23 | 31392 |
| 2024-02-02 | 23.99 | $24.02 | 2655 |
| 2024-02-01 | 24.00 | $24.04 | 9462 |
| 2024-01-31 | 24.02 | $23.86 | 127632 |
| 2024-01-30 | 24.08 | $24.04 | 73101 |
| 2024-01-29 | 24.11 | $24.31 | 9307 |
| 2024-01-26 | 24.08 | $24.33 | 1438 |
| 2024-01-25 | 24.06 | $24.32 | 8236 |
| 2024-01-24 | 24.03 | $24.36 | 2399 |
| 2024-01-23 | 23.99 | $24.07 | 4333 |
| 2024-01-22 | 24.01 | $23.91 | 5975 |
| 2024-01-19 | 24.06 | $24.07 | 9575 |
| 2024-01-18 | 24.10 | $23.76 | 6181 |
| 2024-01-17 | 24.20 | $23.46 | 21847 |
| 2024-01-16 | 24.39 | $23.88 | 8754 |
| 2024-01-12 | 24.51 | $24.40 | 7375 |
| 2024-01-11 | 24.56 | $24.32 | 12038 |
| 2024-01-10 | 24.62 | $24.20 | 11302 |
| 2024-01-09 | 24.72 | $24.25 | 5230 |
| 2024-01-08 | 24.83 | $24.60 | 3900 |
| 2024-01-05 | 24.88 | $24.59 | 39684 |
| 2024-01-04 | 24.94 | $24.65 | 7623 |
| 2024-01-03 | 25.00 | $24.77 | 2387 |
| 2024-01-02 | 25.04 | $24.89 | 3082 |
| 2023-12-29 | 25.06 | $25.44 | 4992 |
| 2023-12-28 | 24.97 | $25.48 | 7019 |
| 2023-12-27 | 24.85 | $25.09 | 15453 |
| 2023-12-26 | 24.80 | $24.99 | 7594 |
| 2023-12-22 | 24.77 | $24.81 | 10675 |
| 2023-12-21 | 24.76 | $24.97 | 31812 |
| 2023-12-20 | 24.72 | $24.53 | 42138 |
| 2023-12-19 | 24.77 | $24.96 | 139667 |
| 2023-12-18 | 24.74 | $24.75 | 17795 |
| 2023-12-15 | 24.74 | $24.88 | 8366 |
| 2023-12-14 | 24.72 | $24.93 | 5611 |
| 2023-12-13 | 24.68 | $24.70 | 875950 |
| 2023-12-12 | 24.69 | $24.61 | 24418 |
| 2023-12-11 | 24.72 | $24.58 | 1859 |
| 2023-12-08 | 24.75 | $24.44 | 2129 |
| 2023-12-07 | 24.83 | $24.52 | 4348 |
| 2023-12-06 | 24.90 | $24.39 | 5363 |
| 2023-12-05 | 25.01 | $24.46 | 3550 |
| 2023-12-04 | 25.12 | $24.70 | 4805 |
| 2023-12-01 | 25.20 | $25.06 | 14474 |
| 2023-11-30 | 25.21 | $25.01 | 3271 |
| 2023-11-29 | 25.24 | $24.99 | 1896 |
| 2023-11-28 | 25.28 | $25.23 | 9012 |
| 2023-11-27 | 25.26 | $25.15 | 4109 |
| 2023-11-24 | 25.27 | $25.30 | 1337 |
| 2023-11-22 | 25.24 | $25.30 | 2019 |
| 2023-11-21 | 25.20 | $25.35 | 2788 |
| 2023-11-20 | 25.14 | $25.54 | 5218 |
| 2023-11-17 | 25.04 | $25.22 | 18869 |
| 2023-11-16 | 24.99 | $25.18 | 6571 |
| 2023-11-15 | 24.93 | $25.59 | 5086 |
| 2023-11-14 | 24.78 | $25.41 | 9877 |
| 2023-11-13 | 24.65 | $24.90 | 23383 |
| 2023-11-10 | 24.60 | $24.85 | 901 |
| 2023-11-09 | 24.55 | $24.70 | 733930 |
| 2023-11-08 | 24.52 | $24.94 | 11942 |
| 2023-11-07 | 24.45 | $25.03 | 175 |
| 2023-11-06 | 24.34 | $25.12 | 3 |
| 2023-11-03 | 24.19 | $24.92 | 53 |
| 2023-11-02 | 24.07 | $24.40 | 4091 |
| 2023-11-01 | 24.04 | $24.02 | 2548 |
| 2023-10-31 | 24.08 | $24.07 | 21664 |
| 2023-10-30 | 24.13 | $24.31 | 516225 |
| 2023-10-27 | 24.13 | $23.89 | 3277 |
| 2023-10-26 | 24.22 | $23.80 | 100 |
| 2023-10-25 | 24.35 | $24.02 | 2102 |
| 2023-10-24 | 24.46 | $24.42 | 6832 |
| 2023-10-23 | 24.50 | $24.09 | 5338 |
| 2023-10-20 | 24.62 | $24.09 | 1000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.14
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.82
Average
30.02
Maximum
46.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 40.14 | $40.86 | 216 |
| 2026-07-21 | 40.21 | $41.18 | 2700 |
| 2026-07-20 | 40.21 | $39.95 | 1300 |
| 2026-07-17 | 40.63 | $39.86 | 2842 |
| 2026-07-16 | 41.18 | $40.59 | 6900 |
| 2026-07-15 | 41.65 | $41.86 | 929 |
| 2026-07-14 | 41.83 | $41.88 | 3700 |
| 2026-07-13 | 42.06 | $40.97 | 2400 |
| 2026-07-10 | 42.63 | $42.67 | 2604 |
| 2026-07-09 | 42.81 | $43.02 | 400 |
| 2026-07-08 | 42.93 | $42.32 | 6115 |
| 2026-07-07 | 43.30 | $41.97 | 33800 |
| 2026-07-06 | 43.86 | $43.65 | 2621 |
| 2026-07-02 | 44.03 | $42.49 | 3502 |
| 2026-07-01 | 44.60 | $43.64 | 4542 |
| 2026-06-30 | 44.92 | $45.26 | 1000 |
| 2026-06-29 | 44.80 | $44.26 | 1347 |
| 2026-06-26 | 44.97 | $44.25 | 1341 |
| 2026-06-25 | 45.17 | $45.02 | 3644 |
| 2026-06-24 | 45.17 | $44.29 | 1200 |
| 2026-06-23 | 45.38 | $44.25 | 3800 |
| 2026-06-22 | 45.64 | $47.37 | 4400 |
| 2026-06-18 | 44.97 | $46.82 | 6400 |
| 2026-06-17 | 44.30 | $44.57 | 4149 |
| 2026-06-16 | 44.20 | $44.55 | 4600 |
| 2026-06-15 | 44.08 | $45.45 | 6315 |
| 2026-06-12 | 43.64 | $43.74 | 2300 |
| 2026-06-11 | 43.65 | $43.71 | 9100 |
| 2026-06-10 | 43.66 | $41.81 | 2100 |
| 2026-06-09 | 44.27 | $42.90 | 4200 |
| 2026-06-08 | 44.66 | $42.87 | 4800 |
| 2026-06-05 | 45.14 | $41.90 | 10700 |
| 2026-06-04 | 46.00 | $45.41 | 1632 |
| 2026-06-03 | 45.93 | $45.61 | 5500 |
| 2026-06-02 | 45.75 | $46.23 | 1744 |
| 2026-06-01 | 45.31 | $45.77 | 2711 |
| 2026-05-29 | 44.89 | $44.90 | 13700 |
| 2026-05-28 | 44.64 | $44.91 | 4900 |
| 2026-05-27 | 44.31 | $44.91 | 6496 |
| 2026-05-26 | 43.89 | $45.15 | 5439 |
| 2026-05-22 | 43.28 | $42.93 | 2200 |
| 2026-05-21 | 43.22 | $42.80 | 3000 |
| 2026-05-20 | 43.17 | $42.27 | 3722 |
| 2026-05-19 | 43.26 | $41.43 | 1445 |
| 2026-05-18 | 43.62 | $41.83 | 3734 |
| 2026-05-15 | 43.90 | $42.05 | 1900 |
| 2026-05-14 | 44.15 | $43.57 | 1837 |
| 2026-05-13 | 43.94 | $43.72 | 5500 |
| 2026-05-12 | 43.61 | $42.48 | 7300 |
| 2026-05-11 | 43.56 | $44.03 | 5835 |
| 2026-05-08 | 42.99 | $43.46 | 11400 |
| 2026-05-07 | 42.43 | $42.55 | 9228 |
| 2026-05-06 | 42.02 | $43.28 | 9240 |
| 2026-05-05 | 41.26 | $41.78 | 5241 |
| 2026-05-04 | 40.79 | $40.84 | 8900 |
| 2026-05-01 | 40.48 | $40.54 | 3200 |
| 2026-04-30 | 40.19 | $40.44 | 529 |
| 2026-04-29 | 39.84 | $39.40 | 800 |
| 2026-04-28 | 39.73 | $39.26 | 4400 |
| 2026-04-27 | 39.62 | $39.55 | 1100 |
| 2026-04-24 | 39.37 | $39.58 | 700 |
| 2026-04-23 | 39.05 | $38.83 | 2800 |
| 2026-04-22 | 38.87 | $39.23 | 2547 |
| 2026-04-21 | 38.51 | $38.14 | 1003 |
| 2026-04-20 | 38.40 | $38.64 | 2723 |
| 2026-04-17 | 38.09 | $38.68 | 3415 |
| 2026-04-16 | 37.70 | $38.06 | 2407 |
| 2026-04-15 | 37.39 | $37.97 | 600 |
| 2026-04-14 | 37.05 | $38.16 | 2930 |
| 2026-04-13 | 36.55 | $37.46 | 5300 |
| 2026-04-10 | 36.17 | $37.40 | 1700 |
| 2026-04-09 | 35.72 | $37.10 | 2600 |
| 2026-04-08 | 35.26 | $37.06 | 3400 |
| 2026-04-07 | 34.72 | $36.28 | 3293 |
| 2026-04-06 | 34.32 | $35.08 | 343 |
| 2026-04-02 | 34.22 | $34.67 | 1014 |
| 2026-04-01 | 34.24 | $35.17 | 1900 |
| 2026-03-31 | 34.12 | $34.84 | 2374 |
| 2026-03-30 | 34.10 | $33.72 | 2400 |
| 2026-03-27 | 34.43 | $34.20 | 9613 |
| 2026-03-26 | 34.71 | $34.33 | 3518 |
| 2026-03-25 | 35.01 | $35.61 | 1743 |
| 2026-03-24 | 34.99 | $35.24 | 500 |
| 2026-03-23 | 35.09 | $35.75 | 3900 |
| 2026-03-20 | 35.07 | $34.62 | 422 |
| 2026-03-19 | 35.41 | $35.75 | 6700 |
| 2026-03-18 | 35.47 | $35.67 | 2420 |
| 2026-03-17 | 35.59 | $36.17 | 1045 |
| 2026-03-16 | 35.59 | $36.05 | 6100 |
| 2026-03-13 | 35.64 | $35.19 | 4000 |
| 2026-03-12 | 35.99 | $35.24 | 8000 |
| 2026-03-11 | 36.40 | $36.63 | 1515 |
| 2026-03-10 | 36.48 | $36.49 | 6500 |
| 2026-03-09 | 36.62 | $36.18 | 10140 |
| 2026-03-06 | 36.89 | $35.51 | 3102 |
| 2026-03-05 | 37.44 | $35.91 | 9231 |
| 2026-03-04 | 37.99 | $36.54 | 2929 |
| 2026-03-03 | 38.46 | $36.03 | 7028 |
| 2026-03-02 | 39.18 | $38.53 | 5900 |
| 2026-02-27 | 39.26 | $39.13 | 5300 |
| 2026-02-26 | 39.15 | $39.15 | 2632 |
| 2026-02-25 | 39.00 | $39.42 | 7300 |
| 2026-02-24 | 38.72 | $39.01 | 2200 |
| 2026-02-23 | 38.50 | $38.41 | 9000 |
| 2026-02-20 | 38.41 | $38.86 | 7700 |
| 2026-02-19 | 38.14 | $38.01 | 942 |
| 2026-02-18 | 38.08 | $38.01 | 4513 |
| 2026-02-17 | 37.99 | $37.87 | 4500 |
| 2026-02-13 | 37.92 | $38.00 | 8649 |
| 2026-02-12 | 37.78 | $37.92 | 4200 |
| 2026-02-11 | 37.62 | $38.31 | 6822 |
| 2026-02-10 | 37.30 | $37.63 | 4700 |
| 2026-02-09 | 37.11 | $37.48 | 5829 |
| 2026-02-06 | 36.92 | $37.08 | 1635 |
| 2026-02-05 | 36.82 | $35.98 | 3200 |
| 2026-02-04 | 37.03 | $36.16 | 1538 |
| 2026-02-03 | 37.22 | $36.73 | 2003 |
| 2026-02-02 | 37.26 | $36.73 | 1038 |
| 2026-01-30 | 37.31 | $36.54 | 1400 |
| 2026-01-29 | 37.41 | $37.30 | 4800 |
| 2026-01-28 | 37.27 | $37.44 | 6700 |
| 2026-01-27 | 37.05 | $37.29 | 9903 |
| 2026-01-26 | 36.82 | $36.59 | 2411 |
| 2026-01-23 | 36.75 | $36.70 | 4200 |
| 2026-01-22 | 36.62 | $36.42 | 3100 |
| 2026-01-21 | 36.53 | $36.31 | 7500 |
| 2026-01-20 | 36.45 | $35.57 | 3523 |
| 2026-01-16 | 36.57 | $36.27 | 325 |
| 2026-01-15 | 36.48 | $36.34 | 4700 |
| 2026-01-14 | 36.33 | $36.07 | 8400 |
| 2026-01-13 | 36.23 | $36.03 | 1813 |
| 2026-01-12 | 36.10 | $36.34 | 2500 |
| 2026-01-09 | 35.83 | $35.91 | 3300 |
| 2026-01-08 | 35.63 | $35.73 | 900 |
| 2026-01-07 | 35.43 | $35.78 | 4665 |
| 2026-01-06 | 35.15 | $36.03 | 5100 |
| 2026-01-05 | 34.73 | $35.58 | 9600 |
| 2026-01-02 | 34.35 | $35.05 | 8727 |
| 2025-12-31 | 34.06 | $34.17 | 500 |
| 2025-12-30 | 33.97 | $34.28 | 529 |
| 2025-12-29 | 33.82 | $34.15 | 1118 |
| 2025-12-26 | 33.68 | $34.17 | 1603 |
| 2025-12-24 | 33.50 | $33.88 | 521 |
| 2025-12-23 | 33.38 | $33.76 | 4300 |
| 2025-12-22 | 33.27 | $33.64 | 3000 |
| 2025-12-19 | 33.17 | $33.42 | 331 |
| 2025-12-18 | 33.12 | $33.03 | 1219 |
| 2025-12-17 | 33.19 | $32.55 | 800 |
| 2025-12-16 | 33.43 | $33.24 | 4326 |
| 2025-12-15 | 33.50 | $33.45 | 7548 |
| 2025-12-12 | 33.52 | $33.36 | 1710 |
| 2025-12-11 | 33.58 | $33.83 | 2730 |
| 2025-12-10 | 33.50 | $34.02 | 2805 |
| 2025-12-09 | 33.34 | $33.62 | 1200 |
| 2025-12-08 | 33.28 | $33.68 | 1600 |
| 2025-12-05 | 33.19 | $33.63 | 2807 |
| 2025-12-04 | 33.09 | $33.33 | 247 |
| 2025-12-03 | 33.08 | $33.41 | 1129 |
| 2025-12-02 | 33.04 | $33.45 | 900 |
| 2025-12-01 | 32.98 | $33.42 | 2500 |
| 2025-11-28 | 32.93 | $33.40 | 300 |
| 2025-11-26 | 32.88 | $33.37 | 1432 |
| 2025-11-25 | 32.83 | $33.14 | 1000 |
| 2025-11-24 | 32.86 | $33.12 | 200 |
| 2025-11-21 | 32.90 | $32.58 | 2100 |
| 2025-11-20 | 33.13 | $32.57 | 2325 |
| 2025-11-19 | 33.43 | $33.11 | 2600 |
| 2025-11-18 | 33.62 | $33.22 | 4834 |
| 2025-11-17 | 33.82 | $33.38 | 900 |
| 2025-11-14 | 34.01 | $33.75 | 615 |
| 2025-11-13 | 34.14 | $33.79 | 1000 |
| 2025-11-12 | 34.27 | $34.23 | 1802 |
| 2025-11-11 | 34.30 | $34.30 | 200 |
| 2025-11-10 | 34.31 | $34.41 | 1909 |
| 2025-11-07 | 34.29 | $33.74 | 300 |
| 2025-11-06 | 34.47 | $34.07 | 2320 |
| 2025-11-05 | 34.58 | $34.35 | 1115 |
| 2025-11-04 | 34.62 | $34.07 | 2100 |
| 2025-11-03 | 34.76 | $34.82 | 2100 |
| 2025-10-31 | 34.69 | $34.57 | 721 |
| 2025-10-30 | 34.67 | $34.60 | 1917 |
| 2025-10-29 | 34.64 | $35.03 | 3700 |
| 2025-10-28 | 34.45 | $34.71 | 3009 |
| 2025-10-27 | 34.33 | $34.80 | 20520 |
| 2025-10-24 | 34.13 | $34.28 | 2930 |
| 2025-10-23 | 34.06 | $33.99 | 4600 |
| 2025-10-22 | 34.06 | $33.85 | 336 |
| 2025-10-21 | 34.10 | $34.04 | 341 |
| 2025-10-20 | 34.08 | $34.35 | 5800 |
| 2025-10-17 | 33.96 | $33.98 | 900 |
| 2025-10-16 | 33.92 | $33.95 | 1000 |
| 2025-10-15 | 33.88 | $33.82 | 600 |
| 2025-10-14 | 33.87 | $33.21 | 2139 |
| 2025-10-13 | 34.04 | $33.66 | 5500 |
| 2025-10-10 | 34.09 | $32.60 | 2524 |
| 2025-10-09 | 34.49 | $34.12 | 3227 |
| 2025-10-08 | 34.48 | $34.49 | 9822 |
| 2025-10-07 | 34.35 | $34.33 | 1611 |
| 2025-10-06 | 34.22 | $34.58 | 3929 |
| 2025-10-03 | 33.97 | $34.15 | 15349 |
| 2025-10-02 | 33.80 | $34.00 | 6504 |
| 2025-10-01 | 33.62 | $33.70 | 2800 |
| 2025-09-30 | 33.49 | $33.34 | 1115 |
| 2025-09-29 | 33.44 | $33.19 | 1036 |
| 2025-09-26 | 33.41 | $32.78 | 1600 |
| 2025-09-25 | 33.50 | $33.03 | 3600 |
| 2025-09-24 | 33.52 | $33.13 | 2800 |
| 2025-09-23 | 33.49 | $33.22 | 3600 |
| 2025-09-22 | 33.42 | $33.31 | 2200 |
| 2025-09-19 | 33.30 | $33.07 | 2545 |
| 2025-09-18 | 33.21 | $33.29 | 2600 |
| 2025-09-17 | 33.02 | $33.29 | 3100 |
| 2025-09-16 | 32.77 | $33.20 | 5336 |
| 2025-09-15 | 32.49 | $32.96 | 22148 |
| 2025-09-12 | 32.21 | $32.71 | 7648 |
| 2025-09-11 | 31.94 | $32.70 | 700 |
| 2025-09-10 | 31.61 | $32.31 | 100 |
| 2025-09-09 | 31.33 | $31.98 | 700 |
| 2025-09-08 | 31.08 | $31.56 | 3600 |
| 2025-09-05 | 30.91 | $31.14 | 2404 |
| 2025-09-04 | 30.83 | $30.73 | 443 |
| 2025-09-03 | 30.86 | $30.78 | 1800 |
| 2025-09-02 | 30.88 | $30.65 | 300 |
| 2025-08-29 | 30.95 | $30.73 | 221 |
| 2025-08-28 | 31.00 | $30.86 | 728 |
| 2025-08-27 | 31.02 | $30.80 | 1200 |
| 2025-08-26 | 31.06 | $31.01 | 1121 |
| 2025-08-25 | 31.04 | $31.02 | 5212 |
| 2025-08-22 | 31.00 | $31.16 | 129 |
| 2025-08-21 | 30.91 | $30.67 | 3400 |
| 2025-08-20 | 30.95 | $30.65 | 201 |
| 2025-08-19 | 31.00 | $30.71 | 300 |
| 2025-08-18 | 31.04 | $31.08 | 226 |
| 2025-08-15 | 30.96 | $31.12 | 2400 |
| 2025-08-14 | 30.84 | $30.98 | 133 |
| 2025-08-13 | 30.74 | $31.27 | 635 |
| 2025-08-12 | 30.52 | $30.83 | 105 |
| 2025-08-11 | 30.39 | $30.38 | 408 |
| 2025-08-08 | 30.37 | $30.42 | 249 |
| 2025-08-07 | 30.32 | $30.52 | 723 |
| 2025-08-06 | 30.24 | $30.18 | 100 |
| 2025-08-05 | 30.23 | $30.10 | 500 |
| 2025-08-04 | 30.25 | $30.01 | 1800 |
| 2025-08-01 | 30.29 | $29.68 | 200 |
| 2025-07-31 | 30.45 | $30.07 | 400 |
| 2025-07-30 | 30.51 | $30.20 | 6400 |
| 2025-07-29 | 30.53 | $30.40 | 100 |
| 2025-07-28 | 30.49 | $30.37 | 3040 |
| 2025-07-25 | 30.44 | $30.43 | 500 |
| 2025-07-24 | 30.35 | $30.50 | 114 |
| 2025-07-23 | 30.22 | $30.55 | 600 |
| 2025-07-22 | 30.03 | $30.14 | 100 |
| 2025-07-21 | 29.93 | $30.09 | 400 |
| 2025-07-18 | 29.81 | $29.90 | 321 |
| 2025-07-17 | 29.72 | $29.97 | 200 |
| 2025-07-16 | 29.58 | $29.77 | 100 |
| 2025-07-15 | 29.47 | $29.67 | 100 |
| 2025-07-14 | 29.37 | $29.34 | 100 |
| 2025-07-11 | 29.34 | $29.29 | 214 |
| 2025-07-10 | 29.32 | $29.29 | 111 |
| 2025-07-09 | 29.28 | $29.10 | 125 |
| 2025-07-08 | 29.30 | $29.11 | 100 |
| 2025-07-07 | 29.31 | $28.95 | 741 |
| 2025-07-03 | 29.36 | $29.36 | 114 |
| 2025-07-02 | 29.30 | $29.28 | 200 |
| 2025-07-01 | 29.24 | $29.14 | 3440 |
| 2025-06-30 | 29.20 | $29.23 | 16700 |
| 2025-06-27 | 29.11 | $29.26 | 1500 |
| 2025-06-26 | 29.00 | $29.30 | 100 |
| 2025-06-25 | 28.84 | $29.19 | 1400 |
| 2025-06-24 | 28.67 | $29.15 | 1100 |
| 2025-06-23 | 28.48 | $28.30 | 617 |
| 2025-06-20 | 28.51 | $28.04 | 402 |
| 2025-06-18 | 28.62 | $28.22 | 3418 |
| 2025-06-17 | 28.70 | $28.36 | 1340 |
| 2025-06-16 | 28.74 | $28.66 | 420 |
| 2025-06-13 | 28.69 | $28.30 | 3316 |
| 2025-06-12 | 28.74 | $28.73 | 100 |
| 2025-06-11 | 28.65 | $28.71 | 400 |
| 2025-06-10 | 28.54 | $28.67 | 3100 |
| 2025-06-09 | 28.41 | $28.58 | 200 |
| 2025-06-06 | 28.28 | $28.37 | 5600 |
| 2025-06-05 | 28.18 | $28.27 | 5719 |
| 2025-06-04 | 28.08 | $28.13 | 9127 |
| 2025-06-03 | 27.99 | $27.76 | 100 |
| 2025-06-02 | 28.00 | $27.61 | 703 |
| 2025-05-30 | 28.05 | $27.42 | 141 |
| 2025-05-29 | 28.16 | $27.72 | 144 |
| 2025-05-28 | 28.19 | $27.61 | 100 |
| 2025-05-27 | 28.26 | $27.78 | 329 |
| 2025-05-23 | 28.28 | $27.89 | 600 |
| 2025-05-22 | 28.25 | $27.79 | 200 |
| 2025-05-21 | 28.24 | $27.84 | 729 |
| 2025-05-20 | 28.20 | $27.83 | 1500 |
| 2025-05-19 | 28.14 | $27.88 | 4300 |
| 2025-05-16 | 28.04 | $27.86 | 128 |
| 2025-05-15 | 27.91 | $27.88 | 244 |
| 2025-05-14 | 27.74 | $27.99 | 400 |
| 2025-05-13 | 27.47 | $27.72 | 3900 |
| 2025-05-12 | 27.23 | $27.54 | 3144 |
| 2025-05-09 | 26.97 | $26.80 | 52744 |
| 2025-05-08 | 26.89 | $26.74 | 2500 |
| 2025-05-07 | 26.80 | $26.79 | 1600 |
| 2025-05-06 | 26.66 | $27.01 | 400 |
| 2025-05-05 | 26.41 | $27.08 | 400 |
| 2025-05-02 | 26.09 | $26.87 | 800 |
| 2025-05-01 | 25.75 | $26.05 | 3700 |
| 2025-04-30 | 25.60 | $25.97 | 6000 |
| 2025-04-29 | 25.44 | $25.80 | 2600 |
| 2025-04-28 | 25.29 | $25.74 | 800 |
| 2025-04-25 | 25.13 | $25.78 | 2347 |
| 2025-04-24 | 24.93 | $25.76 | 2903 |
| 2025-04-23 | 24.70 | $25.49 | 5600 |
| 2025-04-22 | 24.50 | $25.21 | 9622 |
| 2025-04-21 | 24.36 | $24.85 | 2018 |
| 2025-04-17 | 24.30 | $24.91 | 4534 |
| 2025-04-16 | 24.23 | $24.73 | 2932 |
| 2025-04-15 | 24.20 | $25.07 | 8402 |
| 2025-04-14 | 24.08 | $25.02 | 2805 |
| 2025-04-11 | 23.96 | $24.81 | 4100 |
| 2025-04-10 | 23.89 | $23.99 | 3000 |
| 2025-04-09 | 24.08 | $24.38 | 20500 |
| 2025-04-08 | 24.20 | $22.82 | 644600 |
| 2025-04-07 | 24.86 | $23.31 | 3400 |
| 2025-04-04 | 25.51 | $24.18 | 5100 |
| 2025-04-03 | 26.05 | $25.54 | 7000 |
| 2025-04-02 | 26.27 | $26.22 | 400 |
| 2025-04-01 | 26.34 | $26.08 | 900 |
| 2025-03-31 | 26.46 | $26.04 | 2000 |
| 2025-03-28 | 26.62 | $26.18 | 5200 |
| 2025-03-27 | 26.78 | $26.66 | 500 |
| 2025-03-26 | 26.82 | $26.47 | 1700 |
| 2025-03-25 | 26.92 | $26.73 | 200 |
| 2025-03-24 | 26.97 | $26.86 | 1907 |
| 2025-03-21 | 26.98 | $26.73 | 8423 |
| 2025-03-20 | 27.03 | $26.88 | 5848 |
| 2025-03-19 | 27.05 | $27.30 | 2605 |
| 2025-03-18 | 26.93 | $27.29 | 1946 |
| 2025-03-17 | 26.79 | $27.46 | 100 |
| 2025-03-14 | 26.57 | $26.97 | 565 |
| 2025-03-13 | 26.45 | $26.34 | 100 |
| 2025-03-12 | 26.50 | $26.45 | 933 |
| 2025-03-11 | 26.54 | $26.32 | 3341 |
| 2025-03-10 | 26.62 | $26.07 | 2900 |
| 2025-03-07 | 26.80 | $26.92 | 346 |
| 2025-03-06 | 26.75 | $26.89 | 1431 |
| 2025-03-05 | 26.70 | $27.09 | 2402 |
| 2025-03-04 | 26.57 | $26.25 | 744 |
| 2025-03-03 | 26.68 | $25.86 | 1201 |
| 2025-02-28 | 26.93 | $26.23 | 300 |
| 2025-02-27 | 27.12 | $26.69 | 1400 |
| 2025-02-26 | 27.21 | $27.22 | 544 |
| 2025-02-25 | 27.14 | $26.67 | 900 |
| 2025-02-24 | 27.22 | $26.70 | 947 |
| 2025-02-21 | 27.31 | $27.31 | 1400 |
| 2025-02-20 | 27.22 | $27.29 | 2027 |
| 2025-02-19 | 27.11 | $27.05 | 2700 |
| 2025-02-18 | 27.05 | $27.18 | 2500 |
| 2025-02-14 | 26.93 | $27.13 | 500 |
| 2025-02-13 | 26.79 | $26.88 | 1800 |
| 2025-02-12 | 26.70 | $26.85 | 2625 |
| 2025-02-11 | 26.59 | $26.72 | 3319 |
| 2025-02-10 | 26.50 | $26.79 | 1300 |
| 2025-02-07 | 26.36 | $26.50 | 4000 |
| 2025-02-06 | 26.29 | $26.37 | 5800 |
| 2025-02-05 | 26.23 | $26.35 | 1334 |
| 2025-02-04 | 26.18 | $26.45 | 371917 |
| 2025-02-03 | 26.08 | $25.81 | 132800 |
| 2025-01-31 | 26.15 | $26.19 | 30100 |
| 2025-01-30 | 26.13 | $26.54 | 3300 |
| 2025-01-29 | 25.99 | $26.10 | 8011 |
| 2025-01-28 | 25.96 | $26.06 | 19241 |
| 2025-01-27 | 25.94 | $25.64 | 9500 |
| 2025-01-24 | 26.05 | $26.48 | 18335 |
| 2025-01-23 | 25.92 | $26.35 | 6900 |
| 2025-01-22 | 25.81 | $26.29 | 5000 |
| 2025-01-21 | 25.70 | $26.22 | 8643 |
| 2025-01-17 | 25.58 | $26.01 | 9833 |
| 2025-01-16 | 25.51 | $25.81 | 5936 |
| 2025-01-15 | 25.50 | $25.78 | 4500 |
| 2025-01-14 | 25.51 | $25.41 | 4500 |
| 2025-01-13 | 25.64 | $25.19 | 1400 |
| 2025-01-10 | 25.87 | $25.45 | 19109 |
| 2025-01-08 | 26.08 | $26.01 | 2308 |
| 2025-01-07 | 26.16 | $26.16 | 10700 |
| 2025-01-06 | 26.22 | $26.56 | 4329 |
| 2025-01-03 | 26.16 | $26.30 | 16600 |
| 2025-01-02 | 26.19 | $26.06 | 20614 |
| 2024-12-31 | 26.30 | $26.16 | 1114 |
| 2024-12-30 | 26.41 | $26.29 | 170100 |
| 2024-12-27 | 26.50 | $26.41 | 10300 |
| 2024-12-26 | 26.58 | $26.64 | 836 |
| 2024-12-24 | 26.61 | $26.67 | 5300 |
| 2024-12-23 | 26.65 | $26.70 | 17307 |
| 2024-12-20 | 26.68 | $26.36 | 1.1M |
| 2024-12-19 | 26.84 | $26.54 | 1600 |
| 2024-12-18 | 26.97 | $26.37 | 8629 |
| 2024-12-17 | 27.19 | $27.18 | 1418 |
| 2024-12-16 | 27.20 | $27.12 | 2200 |
| 2024-12-13 | 27.24 | $27.25 | 2331 |
| 2024-12-12 | 27.24 | $27.18 | 2100 |
| 2024-12-11 | 27.27 | $27.38 | 5707 |
| 2024-12-10 | 27.24 | $27.27 | 2215 |
| 2024-12-09 | 27.24 | $27.83 | 12000 |
| 2024-12-06 | 27.06 | $27.34 | 322128 |
| 2024-12-05 | 27.01 | $27.42 | 726 |
| 2024-12-04 | 26.92 | $27.32 | 9025 |
| 2024-12-03 | 26.85 | $27.19 | 6900 |
| 2024-12-02 | 26.80 | $27.08 | 25717 |
| 2024-11-29 | 26.79 | $26.98 | 1002 |
| 2024-11-27 | 26.81 | $27.01 | 1300 |
| 2024-11-26 | 26.84 | $26.96 | 20600 |
| 2024-11-25 | 26.89 | $27.13 | 3525 |
| 2024-11-22 | 26.91 | $27.08 | 700 |
| 2024-11-21 | 26.95 | $27.23 | 5531 |
| 2024-11-20 | 26.96 | $27.25 | 1500 |
| 2024-11-19 | 26.97 | $27.19 | 500 |
| 2024-11-18 | 27.02 | $27.05 | 7400 |
| 2024-11-15 | 27.12 | $26.85 | 1800 |
| 2024-11-14 | 27.32 | $26.96 | 2208 |
| 2024-11-13 | 27.53 | $27.17 | 6000 |
| 2024-11-12 | 27.72 | $27.32 | 6306 |
| 2024-11-11 | 27.91 | $27.75 | 14100 |
| 2024-11-08 | 28.02 | $27.98 | 1800 |
| 2024-11-07 | 28.07 | $28.82 | 4929 |
| 2024-11-06 | 27.87 | $27.94 | 6011 |
| 2024-11-05 | 27.91 | $28.30 | 10248 |
| 2024-11-04 | 27.84 | $27.88 | 3201 |
| 2024-11-01 | 27.90 | $27.74 | 7400 |
| 2024-10-31 | 28.01 | $27.62 | 12500 |
| 2024-10-30 | 28.19 | $27.91 | 4200 |
| 2024-10-29 | 28.32 | $28.19 | 33600 |
| 2024-10-28 | 28.39 | $28.25 | 5400 |
| 2024-10-25 | 28.46 | $28.27 | 1500 |
| 2024-10-24 | 28.53 | $28.18 | 5200 |
| 2024-10-23 | 28.64 | $28.33 | 14626 |
| 2024-10-22 | 28.73 | $28.43 | 4500 |
| 2024-10-21 | 28.80 | $28.39 | 15422 |
| 2024-10-18 | 28.89 | $28.60 | 3300 |
| 2024-10-17 | 28.93 | $28.25 | 4928 |
| 2024-10-16 | 29.09 | $28.25 | 8700 |
| 2024-10-15 | 29.27 | $28.06 | 12919 |
| 2024-10-14 | 29.54 | $28.80 | 3807 |
| 2024-10-11 | 29.63 | $28.98 | 3500 |
| 2024-10-10 | 29.66 | $28.77 | 3100 |
| 2024-10-09 | 29.75 | $28.71 | 5937 |
| 2024-10-08 | 29.86 | $28.89 | 4216 |
| 2024-10-07 | 29.92 | $30.18 | 3400 |
| 2024-10-04 | 29.57 | $29.79 | 2800 |
| 2024-10-03 | 29.25 | $29.42 | 600 |
| 2024-10-02 | 28.95 | $29.67 | 26035 |
| 2024-10-01 | 28.50 | $28.68 | 2500 |
| 2024-09-30 | 28.24 | $28.21 | 6546 |
| 2024-09-27 | 28.07 | $28.66 | 5218 |
| 2024-09-26 | 27.70 | $28.66 | 12846 |
| 2024-09-25 | 27.24 | $27.60 | 4300 |
| 2024-09-24 | 27.01 | $27.92 | 5502 |
| 2024-09-23 | 26.62 | $27.08 | 8910 |
| 2024-09-20 | 26.41 | $26.80 | 2500 |
| 2024-09-19 | 26.24 | $26.78 | 200 |
| 2024-09-18 | 26.04 | $26.14 | 1247 |
| 2024-09-17 | 25.99 | $26.22 | 720 |
| 2024-09-16 | 25.90 | $26.17 | 2049 |
| 2024-09-13 | 25.82 | $26.13 | 115 |
| 2024-09-12 | 25.73 | $26.03 | 7600 |
| 2024-09-11 | 25.65 | $25.83 | 3400 |
| 2024-09-10 | 25.62 | $25.50 | 1114 |
| 2024-09-09 | 25.69 | $25.51 | 600 |
| 2024-09-06 | 25.77 | $25.22 | 1425 |
| 2024-09-05 | 25.97 | $25.69 | 904 |
| 2024-09-04 | 26.06 | $25.71 | 5444 |
| 2024-09-03 | 26.16 | $25.66 | 5200 |
| 2024-08-30 | 26.30 | $26.26 | 3700 |
| 2024-08-29 | 26.29 | $26.10 | 1400 |
| 2024-08-28 | 26.31 | $26.14 | 17837 |
| 2024-08-27 | 26.33 | $26.30 | 1100 |
| 2024-08-26 | 26.30 | $26.20 | 6400 |
| 2024-08-23 | 26.29 | $26.63 | 3100 |
| 2024-08-22 | 26.14 | $26.12 | 2205 |
| 2024-08-21 | 26.12 | $26.42 | 10535 |
| 2024-08-20 | 26.00 | $26.34 | 3705 |
| 2024-08-19 | 25.88 | $26.57 | 7221 |
| 2024-08-16 | 25.67 | $26.34 | 14638 |
| 2024-08-15 | 25.48 | $26.13 | 9600 |
| 2024-08-14 | 25.31 | $25.80 | 2400 |
| 2024-08-13 | 25.23 | $26.03 | 1816 |
| 2024-08-12 | 25.05 | $25.71 | 2235 |
| 2024-08-09 | 24.95 | $25.63 | 1716 |
| 2024-08-08 | 24.87 | $25.55 | 2500 |
| 2024-08-07 | 24.80 | $24.83 | 2800 |
| 2024-08-06 | 24.95 | $24.70 | 3600 |
| 2024-08-05 | 25.18 | $24.59 | 5400 |
| 2024-08-02 | 25.52 | $25.29 | 1818 |
| 2024-08-01 | 25.71 | $25.75 | 16247 |
| 2024-07-31 | 25.81 | $26.24 | 2200 |
| 2024-07-30 | 25.78 | $25.64 | 4503 |
| 2024-07-29 | 25.94 | $25.83 | 11700 |
| 2024-07-26 | 26.08 | $25.93 | 6000 |
| 2024-07-25 | 26.23 | $25.67 | 7121 |
| 2024-07-24 | 26.50 | $25.85 | 10923 |
| 2024-07-23 | 26.77 | $26.35 | 7100 |
| 2024-07-22 | 26.95 | $26.57 | 12100 |
| 2024-07-19 | 27.10 | $26.37 | 1145 |
| 2024-07-18 | 27.34 | $26.70 | 5600 |
| 2024-07-17 | 27.52 | $26.89 | 5105 |
| 2024-07-16 | 27.69 | $27.53 | 10329 |
| 2024-07-15 | 27.68 | $27.43 | 3929 |
| 2024-07-12 | 27.70 | $27.80 | 3900 |
| 2024-07-11 | 27.61 | $27.70 | 2700 |
| 2024-07-10 | 27.51 | $27.66 | 2600 |
| 2024-07-09 | 27.40 | $27.55 | 117 |
| 2024-07-08 | 27.30 | $27.46 | 3300 |
| 2024-07-05 | 27.21 | $27.50 | 200 |
| 2024-07-03 | 27.07 | $27.33 | 14400 |
| 2024-07-02 | 26.96 | $27.02 | 2239 |
| 2024-07-01 | 26.92 | $26.82 | 4440 |
| 2024-06-28 | 26.92 | $26.84 | 16300 |
| 2024-06-27 | 26.93 | $26.93 | 12400 |
| 2024-06-26 | 26.90 | $26.83 | 3441 |
| 2024-06-25 | 26.89 | $26.81 | 1700 |
| 2024-06-24 | 26.88 | $26.84 | 4410 |
| 2024-06-21 | 26.86 | $26.83 | 6900 |
| 2024-06-20 | 26.84 | $27.02 | 7900 |
| 2024-06-18 | 26.75 | $27.08 | 15406 |
| 2024-06-17 | 26.61 | $26.89 | 7349 |
| 2024-06-14 | 26.51 | $26.72 | 8822 |
| 2024-06-13 | 26.43 | $26.64 | 2700 |
| 2024-06-12 | 26.37 | $26.60 | 17145 |
| 2024-06-11 | 26.29 | $26.30 | 1406 |
| 2024-06-10 | 26.30 | $26.36 | 7602 |
| 2024-06-07 | 26.29 | $26.17 | 6600 |
| 2024-06-06 | 26.34 | $26.44 | 4700 |
| 2024-06-05 | 26.31 | $26.35 | 8841 |
| 2024-06-04 | 26.30 | $25.82 | 11300 |
| 2024-06-03 | 26.46 | $26.30 | 10600 |
| 2024-05-31 | 26.49 | $25.85 | 400 |
| 2024-05-30 | 26.68 | $26.11 | 6100 |
| 2024-05-29 | 26.82 | $26.23 | 4600 |
| 2024-05-28 | 26.94 | $26.61 | 7913 |
| 2024-05-24 | 26.97 | $26.57 | 1303 |
| 2024-05-23 | 27.00 | $26.51 | 2800 |
| 2024-05-22 | 27.06 | $26.69 | 3113 |
| 2024-05-21 | 27.06 | $26.72 | 19200 |
| 2024-05-20 | 27.04 | $27.01 | 2800 |
| 2024-05-17 | 26.92 | $27.16 | 600 |
| 2024-05-16 | 26.71 | $27.01 | 7500 |
| 2024-05-15 | 26.50 | $26.77 | 28412 |
| 2024-05-14 | 26.31 | $26.38 | 18500 |
| 2024-05-13 | 26.20 | $26.28 | 2336 |
| 2024-05-10 | 26.08 | $26.13 | 11000 |
| 2024-05-09 | 25.99 | $25.95 | 7302 |
| 2024-05-08 | 25.92 | $25.81 | 20832 |
| 2024-05-07 | 25.87 | $25.91 | 4706 |
| 2024-05-06 | 25.78 | $26.14 | 2532 |
| 2024-05-03 | 25.59 | $26.19 | 4400 |
| 2024-05-02 | 25.34 | $25.93 | 7439 |
| 2024-05-01 | 25.12 | $25.25 | 15600 |
| 2024-04-30 | 25.06 | $25.24 | 23711 |
| 2024-04-29 | 24.99 | $25.55 | 2500 |
| 2024-04-26 | 24.80 | $25.40 | 900 |
| 2024-04-25 | 24.63 | $25.04 | 1832 |
| 2024-04-24 | 24.53 | $24.92 | 13700 |
| 2024-04-23 | 24.45 | $24.81 | 3600 |
| 2024-04-22 | 24.39 | $24.48 | 6400 |
| 2024-04-19 | 24.43 | $24.17 | 21500 |
| 2024-04-18 | 24.58 | $24.35 | 3200 |
| 2024-04-17 | 24.71 | $24.29 | 28426 |
| 2024-04-16 | 24.88 | $24.39 | 10500 |
| 2024-04-15 | 25.07 | $24.63 | 5420 |
| 2024-04-12 | 25.22 | $24.83 | 1700 |
| 2024-04-11 | 25.34 | $25.44 | 6843 |
| 2024-04-10 | 25.29 | $25.13 | 8800 |
| 2024-04-09 | 25.33 | $25.42 | 9900 |
| 2024-04-08 | 25.29 | $25.39 | 100 |
| 2024-04-05 | 25.24 | $25.32 | 7340 |
| 2024-04-04 | 25.20 | $25.26 | 3109 |
| 2024-04-03 | 25.17 | $25.32 | 9500 |
| 2024-04-02 | 25.12 | $25.32 | 4600 |
| 2024-04-01 | 25.05 | $25.26 | 10823 |
| 2024-03-28 | 24.99 | $25.02 | 4927 |
| 2024-03-27 | 24.99 | $24.91 | 11133 |
| 2024-03-26 | 25.03 | $24.98 | 1948 |
| 2024-03-25 | 25.05 | $25.00 | 800 |
| 2024-03-22 | 25.07 | $24.93 | 9149 |
| 2024-03-21 | 25.11 | $25.12 | 17829 |
| 2024-03-20 | 25.10 | $25.07 | 5800 |
| 2024-03-19 | 25.11 | $24.77 | 13000 |
| 2024-03-18 | 25.21 | $24.97 | 8800 |
| 2024-03-15 | 25.27 | $24.86 | 4330 |
| 2024-03-14 | 25.38 | $25.12 | 3848 |
| 2024-03-13 | 25.42 | $25.25 | 17000 |
| 2024-03-12 | 25.43 | $25.50 | 8271 |
| 2024-03-11 | 25.36 | $25.24 | 7206 |
| 2024-03-08 | 25.34 | $25.34 | 2349 |
| 2024-03-07 | 25.30 | $25.47 | 7300 |
| 2024-03-06 | 25.19 | $25.27 | 8210 |
| 2024-03-05 | 25.12 | $24.89 | 13421 |
| 2024-03-04 | 25.16 | $25.20 | 4506 |
| 2024-03-01 | 25.10 | $25.20 | 4786 |
| 2024-02-29 | 25.03 | $24.82 | 11128 |
| 2024-02-28 | 25.05 | $24.63 | 6762 |
| 2024-02-27 | 25.14 | $24.96 | 1174 |
| 2024-02-26 | 25.15 | $25.05 | 5075 |
| 2024-02-23 | 25.12 | $25.18 | 1744 |
| 2024-02-22 | 25.03 | $25.16 | 1838 |
| 2024-02-21 | 24.93 | $24.82 | 1219 |
| 2024-02-20 | 24.92 | $24.86 | 4567 |
| 2024-02-16 | 24.88 | $24.94 | 1584 |
| 2024-02-15 | 24.81 | $24.91 | 4989 |
| 2024-02-14 | 24.73 | $24.83 | 3360 |
| 2024-02-13 | 24.65 | $24.44 | 5841 |
| 2024-02-12 | 24.68 | $24.86 | 5525 |
| 2024-02-09 | 24.58 | $24.87 | 2635 |
| 2024-02-08 | 24.46 | $24.78 | 2243 |
| 2024-02-07 | 24.33 | $24.79 | 11486 |
| 2024-02-06 | 24.17 | $24.70 | 3613 |
| 2024-02-05 | 24.01 | $24.23 | 31392 |
| 2024-02-02 | 23.96 | $24.02 | 2655 |
| 2024-02-01 | 23.97 | $24.04 | 9462 |
| 2024-01-31 | 23.98 | $23.86 | 127632 |
| 2024-01-30 | 24.05 | $24.04 | 73101 |
| 2024-01-29 | 24.08 | $24.31 | 9307 |
| 2024-01-26 | 24.03 | $24.33 | 1438 |
| 2024-01-25 | 23.98 | $24.32 | 8236 |
| 2024-01-24 | 23.91 | $24.36 | 2399 |
| 2024-01-23 | 23.83 | $24.07 | 4333 |
| 2024-01-22 | 23.82 | $23.91 | 5975 |
| 2024-01-19 | 23.86 | $24.07 | 9575 |
| 2024-01-18 | 23.87 | $23.76 | 6181 |
| 2024-01-17 | 23.99 | $23.46 | 21847 |
| 2024-01-16 | 24.23 | $23.88 | 8754 |
| 2024-01-12 | 24.40 | $24.40 | 7375 |
| 2024-01-11 | 24.44 | $24.32 | 12038 |
| 2024-01-10 | 24.51 | $24.20 | 11302 |
| 2024-01-09 | 24.65 | $24.25 | 5230 |
| 2024-01-08 | 24.80 | $24.60 | 3900 |
| 2024-01-05 | 24.87 | $24.59 | 39684 |
| 2024-01-04 | 24.96 | $24.65 | 7623 |
| 2024-01-03 | 25.05 | $24.77 | 2387 |
| 2024-01-02 | 25.12 | $24.89 | 3082 |
| 2023-12-29 | 25.16 | $25.44 | 4992 |
| 2023-12-28 | 25.04 | $25.48 | 7019 |
| 2023-12-27 | 24.88 | $25.09 | 15453 |
| 2023-12-26 | 24.81 | $24.99 | 7594 |
| 2023-12-22 | 24.76 | $24.81 | 10675 |
| 2023-12-21 | 24.74 | $24.97 | 31812 |
| 2023-12-20 | 24.68 | $24.53 | 42138 |
| 2023-12-19 | 24.75 | $24.96 | 139667 |
| 2023-12-18 | 24.69 | $24.75 | 17795 |
| 2023-12-15 | 24.69 | $24.88 | 8366 |
| 2023-12-14 | 24.64 | $24.93 | 5611 |
| 2023-12-13 | 24.58 | $24.70 | 875950 |
| 2023-12-12 | 24.57 | $24.61 | 24418 |
| 2023-12-11 | 24.59 | $24.58 | 1859 |
| 2023-12-08 | 24.63 | $24.44 | 2129 |
| 2023-12-07 | 24.73 | $24.52 | 4348 |
| 2023-12-06 | 24.82 | $24.39 | 5363 |
| 2023-12-05 | 24.98 | $24.46 | 3550 |
| 2023-12-04 | 25.14 | $24.70 | 4805 |
| 2023-12-01 | 25.27 | $25.06 | 14474 |
| 2023-11-30 | 25.30 | $25.01 | 3271 |
| 2023-11-29 | 25.36 | $24.99 | 1896 |
| 2023-11-28 | 25.43 | $25.23 | 9012 |
| 2023-11-27 | 25.44 | $25.15 | 4109 |
| 2023-11-24 | 25.48 | $25.30 | 1337 |
| 2023-11-22 | 25.46 | $25.30 | 2019 |
| 2023-11-21 | 25.45 | $25.35 | 2788 |
| 2023-11-20 | 25.40 | $25.54 | 5218 |
| 2023-11-17 | 25.28 | $25.22 | 18869 |
| 2023-11-16 | 25.24 | $25.18 | 6571 |
| 2023-11-15 | 25.19 | $25.59 | 5086 |
| 2023-11-14 | 25.00 | $25.41 | 9877 |
| 2023-11-13 | 24.82 | $24.90 | 23383 |
| 2023-11-10 | 24.76 | $24.85 | 901 |
| 2023-11-09 | 24.70 | $24.70 | 733930 |
| 2023-11-08 | 24.67 | $24.94 | 11942 |
| 2023-11-07 | 24.57 | $25.03 | 175 |
| 2023-11-06 | 24.41 | $25.12 | 3 |
| 2023-11-03 | 24.19 | $24.92 | 53 |
| 2023-11-02 | 23.99 | $24.40 | 4091 |
| 2023-11-01 | 23.92 | $24.02 | 2548 |
| 2023-10-31 | 23.95 | $24.07 | 21664 |
| 2023-10-30 | 23.99 | $24.31 | 516225 |
| 2023-10-27 | 23.95 | $23.89 | 3277 |
| 2023-10-26 | 24.05 | $23.80 | 100 |
| 2023-10-25 | 24.21 | $24.02 | 2102 |
| 2023-10-24 | 24.34 | $24.42 | 6832 |
| 2023-10-23 | 24.37 | $24.09 | 5338 |
| 2023-10-20 | 24.51 | $24.09 | 1000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.00
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.34
Average
54.39
Maximum
77.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.00 | $40.86 | 216 |
| 2026-07-21 | 45.88 | $41.18 | 2700 |
| 2026-07-20 | 41.74 | $39.95 | 1300 |
| 2026-07-17 | 41.43 | $39.86 | 2842 |
| 2026-07-16 | 43.21 | $40.59 | 6900 |
| 2026-07-15 | 46.51 | $41.86 | 929 |
| 2026-07-14 | 46.56 | $41.88 | 3700 |
| 2026-07-13 | 43.78 | $40.97 | 2400 |
| 2026-07-10 | 48.23 | $42.67 | 2604 |
| 2026-07-09 | 49.21 | $43.02 | 400 |
| 2026-07-08 | 47.17 | $42.32 | 6115 |
| 2026-07-07 | 46.15 | $41.97 | 33800 |
| 2026-07-06 | 50.63 | $43.65 | 2621 |
| 2026-07-02 | 47.27 | $42.49 | 3502 |
| 2026-07-01 | 50.51 | $43.64 | 4542 |
| 2026-06-30 | 55.61 | $45.26 | 1000 |
| 2026-06-29 | 52.81 | $44.26 | 1347 |
| 2026-06-26 | 52.79 | $44.25 | 1341 |
| 2026-06-25 | 55.20 | $45.02 | 3644 |
| 2026-06-24 | 53.28 | $44.29 | 1200 |
| 2026-06-23 | 53.17 | $44.25 | 3800 |
| 2026-06-22 | 63.76 | $47.37 | 4400 |
| 2026-06-18 | 62.51 | $46.82 | 6400 |
| 2026-06-17 | 56.71 | $44.57 | 4149 |
| 2026-06-16 | 56.65 | $44.55 | 4600 |
| 2026-06-15 | 60.01 | $45.45 | 6315 |
| 2026-06-12 | 55.21 | $43.74 | 2300 |
| 2026-06-11 | 55.13 | $43.71 | 9100 |
| 2026-06-10 | 48.98 | $41.81 | 2100 |
| 2026-06-09 | 52.93 | $42.90 | 4200 |
| 2026-06-08 | 52.83 | $42.87 | 4800 |
| 2026-06-05 | 49.56 | $41.90 | 10700 |
| 2026-06-04 | 65.09 | $45.41 | 1632 |
| 2026-06-03 | 66.22 | $45.61 | 5500 |
| 2026-06-02 | 69.76 | $46.23 | 1744 |
| 2026-06-01 | 68.58 | $45.77 | 2711 |
| 2026-05-29 | 66.19 | $44.90 | 13700 |
| 2026-05-28 | 66.25 | $44.91 | 4900 |
| 2026-05-27 | 66.25 | $44.91 | 6496 |
| 2026-05-26 | 67.46 | $45.15 | 5439 |
| 2026-05-22 | 61.23 | $42.93 | 2200 |
| 2026-05-21 | 60.81 | $42.80 | 3000 |
| 2026-05-20 | 59.11 | $42.27 | 3722 |
| 2026-05-19 | 56.24 | $41.43 | 1445 |
| 2026-05-18 | 58.08 | $41.83 | 3734 |
| 2026-05-15 | 59.10 | $42.05 | 1900 |
| 2026-05-14 | 66.72 | $43.57 | 1837 |
| 2026-05-13 | 67.53 | $43.72 | 5500 |
| 2026-05-12 | 64.08 | $42.48 | 7300 |
| 2026-05-11 | 73.34 | $44.03 | 5835 |
| 2026-05-08 | 71.93 | $43.46 | 11400 |
| 2026-05-07 | 69.46 | $42.55 | 9228 |
| 2026-05-06 | 74.44 | $43.28 | 9240 |
| 2026-05-05 | 70.28 | $41.78 | 5241 |
| 2026-05-04 | 67.10 | $40.84 | 8900 |
| 2026-05-01 | 65.99 | $40.54 | 3200 |
| 2026-04-30 | 65.63 | $40.44 | 529 |
| 2026-04-29 | 61.54 | $39.40 | 800 |
| 2026-04-28 | 60.95 | $39.26 | 4400 |
| 2026-04-27 | 62.86 | $39.55 | 1100 |
| 2026-04-24 | 63.05 | $39.58 | 700 |
| 2026-04-23 | 60.13 | $38.83 | 2800 |
| 2026-04-22 | 62.64 | $39.23 | 2547 |
| 2026-04-21 | 58.11 | $38.14 | 1003 |
| 2026-04-20 | 61.35 | $38.64 | 2723 |
| 2026-04-17 | 61.61 | $38.68 | 3415 |
| 2026-04-16 | 59.05 | $38.06 | 2407 |
| 2026-04-15 | 58.67 | $37.97 | 600 |
| 2026-04-14 | 59.78 | $38.16 | 2930 |
| 2026-04-13 | 56.91 | $37.46 | 5300 |
| 2026-04-10 | 56.66 | $37.40 | 1700 |
| 2026-04-09 | 55.42 | $37.10 | 2600 |
| 2026-04-08 | 55.26 | $37.06 | 3400 |
| 2026-04-07 | 52.04 | $36.28 | 3293 |
| 2026-04-06 | 46.39 | $35.08 | 343 |
| 2026-04-02 | 44.26 | $34.67 | 1014 |
| 2026-04-01 | 46.40 | $35.17 | 1900 |
| 2026-03-31 | 44.72 | $34.84 | 2374 |
| 2026-03-30 | 38.54 | $33.72 | 2400 |
| 2026-03-27 | 40.38 | $34.20 | 9613 |
| 2026-03-26 | 40.88 | $34.33 | 3518 |
| 2026-03-25 | 46.26 | $35.61 | 1743 |
| 2026-03-24 | 44.25 | $35.24 | 500 |
| 2026-03-23 | 46.53 | $35.75 | 3900 |
| 2026-03-20 | 40.01 | $34.62 | 422 |
| 2026-03-19 | 45.25 | $35.75 | 6700 |
| 2026-03-18 | 44.77 | $35.67 | 2420 |
| 2026-03-17 | 47.26 | $36.17 | 1045 |
| 2026-03-16 | 46.58 | $36.05 | 6100 |
| 2026-03-13 | 41.45 | $35.19 | 4000 |
| 2026-03-12 | 41.68 | $35.24 | 8000 |
| 2026-03-11 | 48.50 | $36.63 | 1515 |
| 2026-03-10 | 47.68 | $36.49 | 6500 |
| 2026-03-09 | 45.87 | $36.18 | 10140 |
| 2026-03-06 | 41.72 | $35.51 | 3102 |
| 2026-03-05 | 43.62 | $35.91 | 9231 |
| 2026-03-04 | 46.79 | $36.54 | 2929 |
| 2026-03-03 | 43.64 | $36.03 | 7028 |
| 2026-03-02 | 60.31 | $38.53 | 5900 |
| 2026-02-27 | 66.07 | $39.13 | 5300 |
| 2026-02-26 | 66.27 | $39.15 | 2632 |
| 2026-02-25 | 68.95 | $39.42 | 7300 |
| 2026-02-24 | 67.03 | $39.01 | 2200 |
| 2026-02-23 | 63.92 | $38.41 | 9000 |
| 2026-02-20 | 68.52 | $38.86 | 7700 |
| 2026-02-19 | 63.85 | $38.01 | 942 |
| 2026-02-18 | 63.85 | $38.01 | 4513 |
| 2026-02-17 | 63.03 | $37.87 | 4500 |
| 2026-02-13 | 64.32 | $38.00 | 8649 |
| 2026-02-12 | 63.89 | $37.92 | 4200 |
| 2026-02-11 | 67.65 | $38.31 | 6822 |
| 2026-02-10 | 64.15 | $37.63 | 4700 |
| 2026-02-09 | 63.32 | $37.48 | 5829 |
| 2026-02-06 | 61.03 | $37.08 | 1635 |
| 2026-02-05 | 53.44 | $35.98 | 3200 |
| 2026-02-04 | 55.11 | $36.16 | 1538 |
| 2026-02-03 | 60.82 | $36.73 | 2003 |
| 2026-02-02 | 60.82 | $36.73 | 1038 |
| 2026-01-30 | 59.56 | $36.54 | 1400 |
| 2026-01-29 | 67.87 | $37.30 | 4800 |
| 2026-01-28 | 69.56 | $37.44 | 6700 |
| 2026-01-27 | 68.77 | $37.29 | 9903 |
| 2026-01-26 | 64.68 | $36.59 | 2411 |
| 2026-01-23 | 65.97 | $36.70 | 4200 |
| 2026-01-22 | 64.24 | $36.42 | 3100 |
| 2026-01-21 | 63.55 | $36.31 | 7500 |
| 2026-01-20 | 58.43 | $35.57 | 3523 |
| 2026-01-16 | 66.88 | $36.27 | 325 |
| 2026-01-15 | 67.81 | $36.34 | 4700 |
| 2026-01-14 | 66.08 | $36.07 | 8400 |
| 2026-01-13 | 65.82 | $36.03 | 1813 |
| 2026-01-12 | 69.73 | $36.34 | 2500 |
| 2026-01-09 | 67.16 | $35.91 | 3300 |
| 2026-01-08 | 66.01 | $35.73 | 900 |
| 2026-01-07 | 66.63 | $35.78 | 4665 |
| 2026-01-06 | 69.71 | $36.03 | 5100 |
| 2026-01-05 | 67.11 | $35.58 | 9600 |
| 2026-01-02 | 63.60 | $35.05 | 8727 |
| 2025-12-31 | 56.26 | $34.17 | 500 |
| 2025-12-30 | 57.64 | $34.28 | 529 |
| 2025-12-29 | 56.44 | $34.15 | 1118 |
| 2025-12-26 | 56.67 | $34.17 | 1603 |
| 2025-12-24 | 54.04 | $33.88 | 521 |
| 2025-12-23 | 52.91 | $33.76 | 4300 |
| 2025-12-22 | 51.79 | $33.64 | 3000 |
| 2025-12-19 | 49.70 | $33.42 | 331 |
| 2025-12-18 | 45.75 | $33.03 | 1219 |
| 2025-12-17 | 40.26 | $32.55 | 800 |
| 2025-12-16 | 46.71 | $33.24 | 4326 |
| 2025-12-15 | 48.99 | $33.45 | 7548 |
| 2025-12-12 | 47.96 | $33.36 | 1710 |
| 2025-12-11 | 53.30 | $33.83 | 2730 |
| 2025-12-10 | 55.68 | $34.02 | 2805 |
| 2025-12-09 | 51.33 | $33.62 | 1200 |
| 2025-12-08 | 52.06 | $33.68 | 1600 |
| 2025-12-05 | 51.51 | $33.63 | 2807 |
| 2025-12-04 | 48.16 | $33.33 | 247 |
| 2025-12-03 | 49.02 | $33.41 | 1129 |
| 2025-12-02 | 49.44 | $33.45 | 900 |
| 2025-12-01 | 49.13 | $33.42 | 2500 |
| 2025-11-28 | 48.93 | $33.40 | 300 |
| 2025-11-26 | 48.64 | $33.37 | 1432 |
| 2025-11-25 | 46.46 | $33.14 | 1000 |
| 2025-11-24 | 46.28 | $33.12 | 200 |
| 2025-11-21 | 40.95 | $32.58 | 2100 |
| 2025-11-20 | 40.85 | $32.57 | 2325 |
| 2025-11-19 | 44.87 | $33.11 | 2600 |
| 2025-11-18 | 45.74 | $33.22 | 4834 |
| 2025-11-17 | 47.00 | $33.38 | 900 |
| 2025-11-14 | 50.03 | $33.75 | 615 |
| 2025-11-13 | 50.36 | $33.79 | 1000 |
| 2025-11-12 | 54.13 | $34.23 | 1802 |
| 2025-11-11 | 54.75 | $34.30 | 200 |
| 2025-11-10 | 55.71 | $34.41 | 1909 |
| 2025-11-07 | 50.75 | $33.74 | 300 |
| 2025-11-06 | 53.55 | $34.07 | 2320 |
| 2025-11-05 | 56.05 | $34.35 | 1115 |
| 2025-11-04 | 54.01 | $34.07 | 2100 |
| 2025-11-03 | 61.23 | $34.82 | 2100 |
| 2025-10-31 | 59.52 | $34.57 | 721 |
| 2025-10-30 | 59.82 | $34.60 | 1917 |
| 2025-10-29 | 64.24 | $35.03 | 3700 |
| 2025-10-28 | 62.27 | $34.71 | 3009 |
| 2025-10-27 | 63.20 | $34.80 | 20520 |
| 2025-10-24 | 59.91 | $34.28 | 2930 |
| 2025-10-23 | 57.91 | $33.99 | 4600 |
| 2025-10-22 | 56.93 | $33.85 | 336 |
| 2025-10-21 | 58.70 | $34.04 | 341 |
| 2025-10-20 | 61.66 | $34.35 | 5800 |
| 2025-10-17 | 59.33 | $33.98 | 900 |
| 2025-10-16 | 59.14 | $33.95 | 1000 |
| 2025-10-15 | 58.33 | $33.82 | 600 |
| 2025-10-14 | 54.31 | $33.21 | 2139 |
| 2025-10-13 | 58.25 | $33.66 | 5500 |
| 2025-10-10 | 50.15 | $32.60 | 2524 |
| 2025-10-09 | 68.17 | $34.12 | 3227 |
| 2025-10-08 | 74.36 | $34.49 | 9822 |
| 2025-10-07 | 73.36 | $34.33 | 1611 |
| 2025-10-06 | 77.83 | $34.58 | 3929 |
| 2025-10-03 | 75.38 | $34.15 | 15349 |
| 2025-10-02 | 74.45 | $34.00 | 6504 |
| 2025-10-01 | 72.46 | $33.70 | 2800 |
| 2025-09-30 | 69.77 | $33.34 | 1115 |
| 2025-09-29 | 68.56 | $33.19 | 1036 |
| 2025-09-26 | 64.90 | $32.78 | 1600 |
| 2025-09-25 | 69.59 | $33.03 | 3600 |
| 2025-09-24 | 71.56 | $33.13 | 2800 |
| 2025-09-23 | 73.33 | $33.22 | 3600 |
| 2025-09-22 | 75.09 | $33.31 | 2200 |
| 2025-09-19 | 73.47 | $33.07 | 2545 |
| 2025-09-18 | 77.87 | $33.29 | 2600 |
| 2025-09-17 | 77.87 | $33.29 | 3100 |
| 2025-09-16 | 77.37 | $33.20 | 5336 |
| 2025-09-15 | 76.00 | $32.96 | 22148 |
| 2025-09-12 | 74.46 | $32.71 | 7648 |
| 2025-09-11 | 74.40 | $32.70 | 700 |
| 2025-09-10 | 71.86 | $32.31 | 100 |
| 2025-09-09 | 69.42 | $31.98 | 700 |
| 2025-09-08 | 65.83 | $31.56 | 3600 |
| 2025-09-05 | 61.55 | $31.14 | 2404 |
| 2025-09-04 | 56.50 | $30.73 | 443 |
| 2025-09-03 | 57.38 | $30.78 | 1800 |
| 2025-09-02 | 55.68 | $30.65 | 300 |
| 2025-08-29 | 57.01 | $30.73 | 221 |
| 2025-08-28 | 59.18 | $30.86 | 728 |
| 2025-08-27 | 58.48 | $30.80 | 1200 |
| 2025-08-26 | 61.98 | $31.01 | 1121 |
| 2025-08-25 | 62.15 | $31.02 | 5212 |
| 2025-08-22 | 64.48 | $31.16 | 129 |
| 2025-08-21 | 59.43 | $30.67 | 3400 |
| 2025-08-20 | 59.20 | $30.65 | 201 |
| 2025-08-19 | 60.15 | $30.71 | 300 |
| 2025-08-18 | 66.40 | $31.08 | 226 |
| 2025-08-15 | 67.12 | $31.12 | 2400 |
| 2025-08-14 | 65.89 | $30.98 | 133 |
| 2025-08-13 | 71.10 | $31.27 | 635 |
| 2025-08-12 | 67.38 | $30.83 | 105 |
| 2025-08-11 | 62.74 | $30.38 | 408 |
| 2025-08-08 | 63.50 | $30.42 | 249 |
| 2025-08-07 | 65.39 | $30.52 | 723 |
| 2025-08-06 | 61.71 | $30.18 | 100 |
| 2025-08-05 | 60.77 | $30.10 | 500 |
| 2025-08-04 | 59.72 | $30.01 | 1800 |
| 2025-08-01 | 55.58 | $29.68 | 200 |
| 2025-07-31 | 62.83 | $30.07 | 400 |
| 2025-07-30 | 65.54 | $30.20 | 6400 |
| 2025-07-29 | 69.95 | $30.40 | 100 |
| 2025-07-28 | 69.66 | $30.37 | 3040 |
| 2025-07-25 | 70.96 | $30.43 | 500 |
| 2025-07-24 | 72.46 | $30.50 | 114 |
| 2025-07-23 | 73.52 | $30.55 | 600 |
| 2025-07-22 | 70.13 | $30.14 | 100 |
| 2025-07-21 | 69.67 | $30.09 | 400 |
| 2025-07-18 | 67.93 | $29.90 | 321 |
| 2025-07-17 | 69.33 | $29.97 | 200 |
| 2025-07-16 | 67.51 | $29.77 | 100 |
| 2025-07-15 | 66.58 | $29.67 | 100 |
| 2025-07-14 | 63.25 | $29.34 | 100 |
| 2025-07-11 | 62.71 | $29.29 | 214 |
| 2025-07-10 | 62.71 | $29.29 | 111 |
| 2025-07-09 | 60.76 | $29.10 | 125 |
| 2025-07-08 | 60.92 | $29.11 | 100 |
| 2025-07-07 | 59.29 | $28.95 | 741 |
| 2025-07-03 | 65.98 | $29.36 | 114 |
| 2025-07-02 | 65.25 | $29.28 | 200 |
| 2025-07-01 | 63.97 | $29.14 | 3440 |
| 2025-06-30 | 65.44 | $29.23 | 16700 |
| 2025-06-27 | 65.92 | $29.26 | 1500 |
| 2025-06-26 | 66.54 | $29.30 | 100 |
| 2025-06-25 | 65.70 | $29.19 | 1400 |
| 2025-06-24 | 65.40 | $29.15 | 1100 |
| 2025-06-23 | 57.97 | $28.30 | 617 |
| 2025-06-20 | 55.18 | $28.04 | 402 |
| 2025-06-18 | 57.70 | $28.22 | 3418 |
| 2025-06-17 | 59.72 | $28.36 | 1340 |
| 2025-06-16 | 64.30 | $28.66 | 420 |
| 2025-06-13 | 60.88 | $28.30 | 3316 |
| 2025-06-12 | 68.31 | $28.73 | 100 |
| 2025-06-11 | 68.14 | $28.71 | 400 |
| 2025-06-10 | 67.81 | $28.67 | 3100 |
| 2025-06-09 | 67.08 | $28.58 | 200 |
| 2025-06-06 | 65.33 | $28.37 | 5600 |
| 2025-06-05 | 64.47 | $28.27 | 5719 |
| 2025-06-04 | 63.27 | $28.13 | 9127 |
| 2025-06-03 | 59.86 | $27.76 | 100 |
| 2025-06-02 | 58.37 | $27.61 | 703 |
| 2025-05-30 | 56.42 | $27.42 | 141 |
| 2025-05-29 | 60.68 | $27.72 | 144 |
| 2025-05-28 | 59.62 | $27.61 | 100 |
| 2025-05-27 | 62.07 | $27.78 | 329 |
| 2025-05-23 | 63.69 | $27.89 | 600 |
| 2025-05-22 | 62.85 | $27.79 | 200 |
| 2025-05-21 | 63.55 | $27.84 | 729 |
| 2025-05-20 | 63.47 | $27.83 | 1500 |
| 2025-05-19 | 64.11 | $27.88 | 4300 |
| 2025-05-16 | 63.97 | $27.86 | 128 |
| 2025-05-15 | 64.21 | $27.88 | 244 |
| 2025-05-14 | 65.46 | $27.99 | 400 |
| 2025-05-13 | 63.81 | $27.72 | 3900 |
| 2025-05-12 | 62.69 | $27.54 | 3144 |
| 2025-05-09 | 57.52 | $26.80 | 52744 |
| 2025-05-08 | 57.06 | $26.74 | 2500 |
| 2025-05-07 | 57.55 | $26.79 | 1600 |
| 2025-05-06 | 59.70 | $27.01 | 400 |
| 2025-05-05 | 60.38 | $27.08 | 400 |
| 2025-05-02 | 59.05 | $26.87 | 800 |
| 2025-05-01 | 53.21 | $26.05 | 3700 |
| 2025-04-30 | 52.59 | $25.97 | 6000 |
| 2025-04-29 | 51.27 | $25.80 | 2600 |
| 2025-04-28 | 50.81 | $25.74 | 800 |
| 2025-04-25 | 51.12 | $25.78 | 2347 |
| 2025-04-24 | 50.98 | $25.76 | 2903 |
| 2025-04-23 | 49.12 | $25.49 | 5600 |
| 2025-04-22 | 47.14 | $25.21 | 9622 |
| 2025-04-21 | 44.50 | $24.85 | 2018 |
| 2025-04-17 | 44.86 | $24.91 | 4534 |
| 2025-04-16 | 43.58 | $24.73 | 2932 |
| 2025-04-15 | 45.47 | $25.07 | 8402 |
| 2025-04-14 | 45.14 | $25.02 | 2805 |
| 2025-04-11 | 43.77 | $24.81 | 4100 |
| 2025-04-10 | 38.03 | $23.99 | 3000 |
| 2025-04-09 | 39.87 | $24.38 | 20500 |
| 2025-04-08 | 26.34 | $22.82 | 644600 |
| 2025-04-07 | 28.23 | $23.31 | 3400 |
| 2025-04-04 | 32.13 | $24.18 | 5100 |
| 2025-04-03 | 40.43 | $25.54 | 7000 |
| 2025-04-02 | 46.08 | $26.22 | 400 |
| 2025-04-01 | 44.57 | $26.08 | 900 |
| 2025-03-31 | 44.14 | $26.04 | 2000 |
| 2025-03-28 | 45.30 | $26.18 | 5200 |
| 2025-03-27 | 49.53 | $26.66 | 500 |
| 2025-03-26 | 47.69 | $26.47 | 1700 |
| 2025-03-25 | 50.06 | $26.73 | 200 |
| 2025-03-24 | 51.27 | $26.86 | 1907 |
| 2025-03-21 | 50.13 | $26.73 | 8423 |
| 2025-03-20 | 51.45 | $26.88 | 5848 |
| 2025-03-19 | 55.35 | $27.30 | 2605 |
| 2025-03-18 | 55.27 | $27.29 | 1946 |
| 2025-03-17 | 56.84 | $27.46 | 100 |
| 2025-03-14 | 53.19 | $26.97 | 565 |
| 2025-03-13 | 47.80 | $26.34 | 100 |
| 2025-03-12 | 48.73 | $26.45 | 933 |
| 2025-03-11 | 47.59 | $26.32 | 3341 |
| 2025-03-10 | 45.36 | $26.07 | 2900 |
| 2025-03-07 | 52.59 | $26.92 | 346 |
| 2025-03-06 | 52.34 | $26.89 | 1431 |
| 2025-03-05 | 54.18 | $27.09 | 2402 |
| 2025-03-04 | 46.68 | $26.25 | 744 |
| 2025-03-03 | 42.53 | $25.86 | 1201 |
| 2025-02-28 | 45.74 | $26.23 | 300 |
| 2025-02-27 | 50.21 | $26.69 | 1400 |
| 2025-02-26 | 56.23 | $27.22 | 544 |
| 2025-02-25 | 50.37 | $26.67 | 900 |
| 2025-02-24 | 50.72 | $26.70 | 947 |
| 2025-02-21 | 58.64 | $27.31 | 1400 |
| 2025-02-20 | 58.44 | $27.29 | 2027 |
| 2025-02-19 | 55.98 | $27.05 | 2700 |
| 2025-02-18 | 57.74 | $27.18 | 2500 |
| 2025-02-14 | 57.25 | $27.13 | 500 |
| 2025-02-13 | 54.76 | $26.88 | 1800 |
| 2025-02-12 | 54.46 | $26.85 | 2625 |
| 2025-02-11 | 53.17 | $26.72 | 3319 |
| 2025-02-10 | 53.95 | $26.79 | 1300 |
| 2025-02-07 | 51.13 | $26.50 | 4000 |
| 2025-02-06 | 49.82 | $26.37 | 5800 |
| 2025-02-05 | 49.62 | $26.35 | 1334 |
| 2025-02-04 | 50.57 | $26.45 | 371917 |
| 2025-02-03 | 44.10 | $25.81 | 132800 |
| 2025-01-31 | 47.61 | $26.19 | 30100 |
| 2025-01-30 | 51.18 | $26.54 | 3300 |
| 2025-01-29 | 46.38 | $26.10 | 8011 |
| 2025-01-28 | 45.92 | $26.06 | 19241 |
| 2025-01-27 | 40.87 | $25.64 | 9500 |
| 2025-01-24 | 49.69 | $26.48 | 18335 |
| 2025-01-23 | 48.04 | $26.35 | 6900 |
| 2025-01-22 | 47.28 | $26.29 | 5000 |
| 2025-01-21 | 46.42 | $26.22 | 8643 |
| 2025-01-17 | 43.79 | $26.01 | 9833 |
| 2025-01-16 | 41.17 | $25.81 | 5936 |
| 2025-01-15 | 40.78 | $25.78 | 4500 |
| 2025-01-14 | 35.76 | $25.41 | 4500 |
| 2025-01-13 | 32.53 | $25.19 | 1400 |
| 2025-01-10 | 34.48 | $25.45 | 19109 |
| 2025-01-08 | 39.29 | $26.01 | 2308 |
| 2025-01-07 | 40.73 | $26.16 | 10700 |
| 2025-01-06 | 44.92 | $26.56 | 4329 |
| 2025-01-03 | 41.19 | $26.30 | 16600 |
| 2025-01-02 | 37.47 | $26.06 | 20614 |
| 2024-12-31 | 38.43 | $26.16 | 1114 |
| 2024-12-30 | 39.69 | $26.29 | 170100 |
| 2024-12-27 | 40.86 | $26.41 | 10300 |
| 2024-12-26 | 43.18 | $26.64 | 836 |
| 2024-12-24 | 43.49 | $26.67 | 5300 |
| 2024-12-23 | 43.79 | $26.70 | 17307 |
| 2024-12-20 | 39.35 | $26.36 | 1.1M |
| 2024-12-19 | 40.98 | $26.54 | 1600 |
| 2024-12-18 | 38.71 | $26.37 | 8629 |
| 2024-12-17 | 46.87 | $27.18 | 1418 |
| 2024-12-16 | 46.07 | $27.12 | 2200 |
| 2024-12-13 | 47.55 | $27.25 | 2331 |
| 2024-12-12 | 46.67 | $27.18 | 2100 |
| 2024-12-11 | 48.88 | $27.38 | 5707 |
| 2024-12-10 | 47.59 | $27.27 | 2215 |
| 2024-12-09 | 54.24 | $27.83 | 12000 |
| 2024-12-06 | 48.22 | $27.34 | 322128 |
| 2024-12-05 | 49.23 | $27.42 | 726 |
| 2024-12-04 | 47.94 | $27.32 | 9025 |
| 2024-12-03 | 46.26 | $27.19 | 6900 |
| 2024-12-02 | 44.82 | $27.08 | 25717 |
| 2024-11-29 | 43.52 | $26.98 | 1002 |
| 2024-11-27 | 43.82 | $27.01 | 1300 |
| 2024-11-26 | 43.21 | $26.96 | 20600 |
| 2024-11-25 | 44.78 | $27.13 | 3525 |
| 2024-11-22 | 44.21 | $27.08 | 700 |
| 2024-11-21 | 45.54 | $27.23 | 5531 |
| 2024-11-20 | 45.71 | $27.25 | 1500 |
| 2024-11-19 | 45.11 | $27.19 | 500 |
| 2024-11-18 | 43.74 | $27.05 | 7400 |
| 2024-11-15 | 41.77 | $26.85 | 1800 |
| 2024-11-14 | 42.55 | $26.96 | 2208 |
| 2024-11-13 | 44.04 | $27.17 | 6000 |
| 2024-11-12 | 45.11 | $27.32 | 6306 |
| 2024-11-11 | 48.32 | $27.75 | 14100 |
| 2024-11-08 | 50.13 | $27.98 | 1800 |
| 2024-11-07 | 57.63 | $28.82 | 4929 |
| 2024-11-06 | 50.22 | $27.94 | 6011 |
| 2024-11-05 | 53.88 | $28.30 | 10248 |
| 2024-11-04 | 49.83 | $27.88 | 3201 |
| 2024-11-01 | 48.39 | $27.74 | 7400 |
| 2024-10-31 | 47.16 | $27.62 | 12500 |
| 2024-10-30 | 49.90 | $27.91 | 4200 |
| 2024-10-29 | 52.70 | $28.19 | 33600 |
| 2024-10-28 | 53.31 | $28.25 | 5400 |
| 2024-10-25 | 53.51 | $28.27 | 1500 |
| 2024-10-24 | 52.76 | $28.18 | 5200 |
| 2024-10-23 | 54.13 | $28.33 | 14626 |
| 2024-10-22 | 55.04 | $28.43 | 4500 |
| 2024-10-21 | 54.75 | $28.39 | 15422 |
| 2024-10-18 | 56.55 | $28.60 | 3300 |
| 2024-10-17 | 54.16 | $28.25 | 4928 |
| 2024-10-16 | 54.16 | $28.25 | 8700 |
| 2024-10-15 | 52.89 | $28.06 | 12919 |
| 2024-10-14 | 58.93 | $28.80 | 3807 |
| 2024-10-11 | 60.52 | $28.98 | 3500 |
| 2024-10-10 | 59.30 | $28.77 | 3100 |
| 2024-10-09 | 58.95 | $28.71 | 5937 |
| 2024-10-08 | 60.41 | $28.89 | 4216 |
| 2024-10-07 | 72.64 | $30.18 | 3400 |
| 2024-10-04 | 70.95 | $29.79 | 2800 |
| 2024-10-03 | 69.24 | $29.42 | 600 |
| 2024-10-02 | 71.96 | $29.67 | 26035 |
| 2024-10-01 | 67.10 | $28.68 | 2500 |
| 2024-09-30 | 64.30 | $28.21 | 6546 |
| 2024-09-27 | 69.68 | $28.66 | 5218 |
| 2024-09-26 | 69.68 | $28.66 | 12846 |
| 2024-09-25 | 63.13 | $27.60 | 4300 |
| 2024-09-24 | 67.30 | $27.92 | 5502 |
| 2024-09-23 | 60.84 | $27.08 | 8910 |
| 2024-09-20 | 58.23 | $26.80 | 2500 |
| 2024-09-19 | 58.04 | $26.78 | 200 |
| 2024-09-18 | 51.31 | $26.14 | 1247 |
| 2024-09-17 | 52.30 | $26.22 | 720 |
| 2024-09-16 | 51.75 | $26.17 | 2049 |
| 2024-09-13 | 51.32 | $26.13 | 115 |
| 2024-09-12 | 50.26 | $26.03 | 7600 |
| 2024-09-11 | 48.12 | $25.83 | 3400 |
| 2024-09-10 | 44.37 | $25.50 | 1114 |
| 2024-09-09 | 44.46 | $25.51 | 600 |
| 2024-09-06 | 41.07 | $25.22 | 1425 |
| 2024-09-05 | 45.33 | $25.69 | 904 |
| 2024-09-04 | 45.52 | $25.71 | 5444 |
| 2024-09-03 | 44.97 | $25.66 | 5200 |
| 2024-08-30 | 50.81 | $26.26 | 3700 |
| 2024-08-29 | 49.14 | $26.10 | 1400 |
| 2024-08-28 | 49.54 | $26.14 | 17837 |
| 2024-08-27 | 51.12 | $26.30 | 1100 |
| 2024-08-26 | 50.18 | $26.20 | 6400 |
| 2024-08-23 | 54.48 | $26.63 | 3100 |
| 2024-08-22 | 49.61 | $26.12 | 2205 |
| 2024-08-21 | 52.77 | $26.42 | 10535 |
| 2024-08-20 | 51.99 | $26.34 | 3705 |
| 2024-08-19 | 54.43 | $26.57 | 7221 |
| 2024-08-16 | 52.31 | $26.34 | 14638 |
| 2024-08-15 | 50.30 | $26.13 | 9600 |
| 2024-08-14 | 46.97 | $25.80 | 2400 |
| 2024-08-13 | 49.15 | $26.03 | 1816 |
| 2024-08-12 | 45.82 | $25.71 | 2235 |
| 2024-08-09 | 44.97 | $25.63 | 1716 |
| 2024-08-08 | 44.13 | $25.55 | 2500 |
| 2024-08-07 | 35.77 | $24.83 | 2800 |
| 2024-08-06 | 34.07 | $24.70 | 3600 |
| 2024-08-05 | 32.65 | $24.59 | 5400 |
| 2024-08-02 | 37.56 | $25.29 | 1818 |
| 2024-08-01 | 41.46 | $25.75 | 16247 |
| 2024-07-31 | 46.32 | $26.24 | 2200 |
| 2024-07-30 | 37.84 | $25.64 | 4503 |
| 2024-07-29 | 39.73 | $25.83 | 11700 |
| 2024-07-26 | 40.74 | $25.93 | 6000 |
| 2024-07-25 | 36.75 | $25.67 | 7121 |
| 2024-07-24 | 38.45 | $25.85 | 10923 |
| 2024-07-23 | 43.82 | $26.35 | 7100 |
| 2024-07-22 | 46.53 | $26.57 | 12100 |
| 2024-07-19 | 43.51 | $26.37 | 1145 |
| 2024-07-18 | 47.74 | $26.70 | 5600 |
| 2024-07-17 | 50.42 | $26.89 | 5105 |
| 2024-07-16 | 61.46 | $27.53 | 10329 |
| 2024-07-15 | 60.17 | $27.43 | 3929 |
| 2024-07-12 | 68.23 | $27.80 | 3900 |
| 2024-07-11 | 67.10 | $27.70 | 2700 |
| 2024-07-10 | 66.64 | $27.66 | 2600 |
| 2024-07-09 | 65.40 | $27.55 | 117 |
| 2024-07-08 | 64.37 | $27.46 | 3300 |
| 2024-07-05 | 65.19 | $27.50 | 200 |
| 2024-07-03 | 63.31 | $27.33 | 14400 |
| 2024-07-02 | 59.51 | $27.02 | 2239 |
| 2024-07-01 | 56.77 | $26.82 | 4440 |
| 2024-06-28 | 57.14 | $26.84 | 16300 |
| 2024-06-27 | 58.76 | $26.93 | 12400 |
| 2024-06-26 | 57.48 | $26.83 | 3441 |
| 2024-06-25 | 57.23 | $26.81 | 1700 |
| 2024-06-24 | 57.72 | $26.84 | 4410 |
| 2024-06-21 | 57.61 | $26.83 | 6900 |
| 2024-06-20 | 60.56 | $27.02 | 7900 |
| 2024-06-18 | 61.51 | $27.08 | 15406 |
| 2024-06-17 | 59.61 | $26.89 | 7349 |
| 2024-06-14 | 57.84 | $26.72 | 8822 |
| 2024-06-13 | 57.00 | $26.64 | 2700 |
| 2024-06-12 | 56.59 | $26.60 | 17145 |
| 2024-06-11 | 53.41 | $26.30 | 1406 |
| 2024-06-10 | 54.16 | $26.36 | 7602 |
| 2024-06-07 | 52.13 | $26.17 | 6600 |
| 2024-06-06 | 55.45 | $26.44 | 4700 |
| 2024-06-05 | 54.53 | $26.35 | 8841 |
| 2024-06-04 | 48.62 | $25.82 | 11300 |
| 2024-06-03 | 54.74 | $26.30 | 10600 |
| 2024-05-31 | 49.03 | $25.85 | 400 |
| 2024-05-30 | 52.68 | $26.11 | 6100 |
| 2024-05-29 | 54.46 | $26.23 | 4600 |
| 2024-05-28 | 60.61 | $26.61 | 7913 |
| 2024-05-24 | 60.16 | $26.57 | 1303 |
| 2024-05-23 | 59.50 | $26.51 | 2800 |
| 2024-05-22 | 62.45 | $26.69 | 3113 |
| 2024-05-21 | 62.95 | $26.72 | 19200 |
| 2024-05-20 | 67.87 | $27.01 | 2800 |
| 2024-05-17 | 70.59 | $27.16 | 600 |
| 2024-05-16 | 69.43 | $27.01 | 7500 |
| 2024-05-15 | 67.47 | $26.77 | 28412 |
| 2024-05-14 | 63.92 | $26.38 | 18500 |
| 2024-05-13 | 62.93 | $26.28 | 2336 |
| 2024-05-10 | 61.42 | $26.13 | 11000 |
| 2024-05-09 | 59.55 | $25.95 | 7302 |
| 2024-05-08 | 58.04 | $25.81 | 20832 |
| 2024-05-07 | 59.55 | $25.91 | 4706 |
| 2024-05-06 | 63.12 | $26.14 | 2532 |
| 2024-05-03 | 63.91 | $26.19 | 4400 |
| 2024-05-02 | 61.53 | $25.93 | 7439 |
| 2024-05-01 | 53.97 | $25.25 | 15600 |
| 2024-04-30 | 53.85 | $25.24 | 23711 |
| 2024-04-29 | 58.59 | $25.55 | 2500 |
| 2024-04-26 | 56.85 | $25.40 | 900 |
| 2024-04-25 | 52.25 | $25.04 | 1832 |
| 2024-04-24 | 50.58 | $24.92 | 13700 |
| 2024-04-23 | 49.03 | $24.81 | 3600 |
| 2024-04-22 | 44.03 | $24.48 | 6400 |
| 2024-04-19 | 38.66 | $24.17 | 21500 |
| 2024-04-18 | 40.82 | $24.35 | 3200 |
| 2024-04-17 | 39.75 | $24.29 | 28426 |
| 2024-04-16 | 40.92 | $24.39 | 10500 |
| 2024-04-15 | 43.86 | $24.63 | 5420 |
| 2024-04-12 | 46.50 | $24.83 | 1700 |
| 2024-04-11 | 56.33 | $25.44 | 6843 |
| 2024-04-10 | 51.37 | $25.13 | 8800 |
| 2024-04-09 | 57.14 | $25.42 | 9900 |
| 2024-04-08 | 56.66 | $25.39 | 100 |
| 2024-04-05 | 55.56 | $25.32 | 7340 |
| 2024-04-04 | 54.62 | $25.26 | 3109 |
| 2024-04-03 | 55.74 | $25.32 | 9500 |
| 2024-04-02 | 55.74 | $25.32 | 4600 |
| 2024-04-01 | 54.91 | $25.26 | 10823 |
| 2024-03-28 | 51.44 | $25.02 | 4927 |
| 2024-03-27 | 49.75 | $24.91 | 11133 |
| 2024-03-26 | 50.82 | $24.98 | 1948 |
| 2024-03-25 | 51.11 | $25.00 | 800 |
| 2024-03-22 | 50.14 | $24.93 | 9149 |
| 2024-03-21 | 52.85 | $25.12 | 17829 |
| 2024-03-20 | 52.20 | $25.07 | 5800 |
| 2024-03-19 | 48.17 | $24.77 | 13000 |
| 2024-03-18 | 50.89 | $24.97 | 8800 |
| 2024-03-15 | 49.39 | $24.86 | 4330 |
| 2024-03-14 | 53.02 | $25.12 | 3848 |
| 2024-03-13 | 54.93 | $25.25 | 17000 |
| 2024-03-12 | 58.81 | $25.50 | 8271 |
| 2024-03-11 | 55.72 | $25.24 | 7206 |
| 2024-03-08 | 57.29 | $25.34 | 2349 |
| 2024-03-07 | 59.35 | $25.47 | 7300 |
| 2024-03-06 | 57.09 | $25.27 | 8210 |
| 2024-03-05 | 52.31 | $24.89 | 13421 |
| 2024-03-04 | 57.26 | $25.20 | 4506 |
| 2024-03-01 | 57.26 | $25.20 | 4786 |
| 2024-02-29 | 52.26 | $24.82 | 11128 |
| 2024-02-28 | 49.45 | $24.63 | 6762 |
| 2024-02-27 | 54.76 | $24.96 | 1174 |
| 2024-02-26 | 56.33 | $25.05 | 5075 |
| 2024-02-23 | 58.64 | $25.18 | 1744 |
| 2024-02-22 | 58.39 | $25.16 | 1838 |
| 2024-02-21 | 53.91 | $24.82 | 1219 |
| 2024-02-20 | 54.57 | $24.86 | 4567 |
| 2024-02-16 | 55.86 | $24.94 | 1584 |
| 2024-02-15 | 55.48 | $24.91 | 4989 |
| 2024-02-14 | 54.50 | $24.83 | 3360 |
| 2024-02-13 | 49.34 | $24.44 | 5841 |
| 2024-02-12 | 55.82 | $24.86 | 5525 |
| 2024-02-09 | 55.99 | $24.87 | 2635 |
| 2024-02-08 | 54.84 | $24.78 | 2243 |
| 2024-02-07 | 54.99 | $24.79 | 11486 |
| 2024-02-06 | 53.90 | $24.70 | 3613 |
| 2024-02-05 | 47.59 | $24.23 | 31392 |
| 2024-02-02 | 44.36 | $24.02 | 2655 |
| 2024-02-01 | 44.61 | $24.04 | 9462 |
| 2024-01-31 | 41.82 | $23.86 | 127632 |
| 2024-01-30 | 43.92 | $24.04 | 73101 |
| 2024-01-29 | 47.31 | $24.31 | 9307 |
| 2024-01-26 | 47.56 | $24.33 | 1438 |
| 2024-01-25 | 47.43 | $24.32 | 8236 |
| 2024-01-24 | 47.90 | $24.36 | 2399 |
| 2024-01-23 | 44.06 | $24.07 | 4333 |
| 2024-01-22 | 41.81 | $23.91 | 5975 |
| 2024-01-19 | 43.47 | $24.07 | 9575 |
| 2024-01-18 | 39.00 | $23.76 | 6181 |
| 2024-01-17 | 34.23 | $23.46 | 21847 |
| 2024-01-16 | 38.21 | $23.88 | 8754 |
| 2024-01-12 | 44.25 | $24.40 | 7375 |
| 2024-01-11 | 42.93 | $24.32 | 12038 |
| 2024-01-10 | 40.94 | $24.20 | 11302 |
| 2024-01-09 | 41.52 | $24.25 | 5230 |
| 2024-01-08 | 45.78 | $24.60 | 3900 |
| 2024-01-05 | 45.63 | $24.59 | 39684 |
| 2024-01-04 | 46.37 | $24.65 | 7623 |
| 2024-01-03 | 47.84 | $24.77 | 2387 |
| 2024-01-02 | 49.33 | $24.89 | 3082 |
| 2023-12-29 | 57.06 | $25.44 | 4992 |
| 2023-12-28 | 57.69 | $25.48 | 7019 |
| 2023-12-27 | 52.91 | $25.09 | 15453 |
| 2023-12-26 | 51.58 | $24.99 | 7594 |
| 2023-12-22 | 49.12 | $24.81 | 10675 |
| 2023-12-21 | 51.32 | $24.97 | 31812 |
| 2023-12-20 | 44.87 | $24.53 | 42138 |
| 2023-12-19 | 51.17 | $24.96 | 139667 |
| 2023-12-18 | 47.77 | $24.75 | 17795 |
| 2023-12-15 | 49.81 | $24.88 | 8366 |
| 2023-12-14 | 50.60 | $24.93 | 5611 |
| 2023-12-13 | 46.92 | $24.70 | 875950 |
| 2023-12-12 | 45.41 | $24.61 | 24418 |
| 2023-12-11 | 44.92 | $24.58 | 1859 |
| 2023-12-08 | 42.60 | $24.44 | 2129 |
| 2023-12-07 | 43.60 | $24.52 | 4348 |
| 2023-12-06 | 41.49 | $24.39 | 5363 |
| 2023-12-05 | 42.30 | $24.46 | 3550 |
| 2023-12-04 | 45.16 | $24.70 | 4805 |
| 2023-12-01 | 49.99 | $25.06 | 14474 |
| 2023-11-30 | 49.28 | $25.01 | 3271 |
| 2023-11-29 | 49.00 | $24.99 | 1896 |
| 2023-11-28 | 52.25 | $25.23 | 9012 |
| 2023-11-27 | 51.23 | $25.15 | 4109 |
| 2023-11-24 | 53.27 | $25.30 | 1337 |
| 2023-11-22 | 53.27 | $25.30 | 2019 |
| 2023-11-21 | 53.91 | $25.35 | 2788 |
| 2023-11-20 | 56.38 | $25.54 | 5218 |
| 2023-11-17 | 52.93 | $25.22 | 18869 |
| 2023-11-16 | 52.49 | $25.18 | 6571 |
| 2023-11-15 | 57.82 | $25.59 | 5086 |
| 2023-11-14 | 55.96 | $25.41 | 9877 |
| 2023-11-13 | 50.00 | $24.90 | 23383 |
| 2023-11-10 | 49.36 | $24.85 | 901 |
| 2023-11-09 | 47.45 | $24.70 | 733930 |
| 2023-11-08 | 50.34 | $24.94 | 11942 |
| 2023-11-07 | 51.45 | $25.03 | 175 |
| 2023-11-06 | 52.56 | $25.12 | 3 |
| 2023-11-03 | 50.30 | $24.92 | 53 |
| 2023-11-02 | 43.70 | $24.40 | 4091 |
| 2023-11-01 | 37.97 | $24.02 | 2548 |
| 2023-10-31 | 38.46 | $24.07 | 21664 |
| 2023-10-30 | 40.86 | $24.31 | 516225 |
| 2023-10-27 | 34.01 | $23.89 | 3277 |
| 2023-10-26 | 32.42 | $23.80 | 100 |
| 2023-10-25 | 34.34 | $24.02 | 2102 |
| 2023-10-24 | 38.27 | $24.42 | 6832 |
| 2023-10-23 | 32.19 | $24.09 | 5338 |
| 2023-10-20 | 32.19 | $24.09 | 1000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.42
2026-07-22
Close Price
$40.86
Vol: 216
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -74.42 | $40.86 | 216 |
| 2026-07-21 | -69.49 | $41.18 | 2700 |
| 2026-07-20 | -90.93 | $39.95 | 1300 |
| 2026-07-17 | -92.02 | $39.86 | 2842 |
| 2026-07-16 | -98.85 | $40.59 | 6900 |
| 2026-07-15 | -85.26 | $41.86 | 929 |
| 2026-07-14 | -84.95 | $41.88 | 3700 |
| 2026-07-13 | -98.78 | $40.97 | 2400 |
| 2026-07-10 | -75.59 | $42.67 | 2604 |
| 2026-07-09 | -70.08 | $43.02 | 400 |
| 2026-07-08 | -81.10 | $42.32 | 6115 |
| 2026-07-07 | -86.61 | $41.97 | 33800 |
| 2026-07-06 | -67.49 | $43.65 | 2621 |
| 2026-07-02 | -87.99 | $42.49 | 3502 |
| 2026-07-01 | -67.67 | $43.64 | 4542 |
| 2026-06-30 | -39.05 | $45.26 | 1000 |
| 2026-06-29 | -56.71 | $44.26 | 1347 |
| 2026-06-26 | -56.89 | $44.25 | 1341 |
| 2026-06-25 | -43.29 | $45.02 | 3644 |
| 2026-06-24 | -56.18 | $44.29 | 1200 |
| 2026-06-23 | -56.89 | $44.25 | 3800 |
| 2026-06-22 | -1.77 | $47.37 | 4400 |
| 2026-06-18 | 0.00 | $46.82 | 6400 |
| 2026-06-17 | -36.27 | $44.57 | 4149 |
| 2026-06-16 | -32.08 | $44.55 | 4600 |
| 2026-06-15 | -15.20 | $45.45 | 6315 |
| 2026-06-12 | -47.28 | $43.74 | 2300 |
| 2026-06-11 | -47.84 | $43.71 | 9100 |
| 2026-06-10 | -83.49 | $41.81 | 2100 |
| 2026-06-09 | -63.04 | $42.90 | 4200 |
| 2026-06-08 | -63.60 | $42.87 | 4800 |
| 2026-06-05 | -81.80 | $41.90 | 10700 |
| 2026-06-04 | -15.95 | $45.41 | 1632 |
| 2026-06-03 | -12.20 | $45.61 | 5500 |
| 2026-06-02 | -0.56 | $46.23 | 1744 |
| 2026-06-01 | -4.38 | $45.77 | 2711 |
| 2026-05-29 | -7.57 | $44.90 | 13700 |
| 2026-05-28 | -6.94 | $44.91 | 4900 |
| 2026-05-27 | -6.13 | $44.91 | 6496 |
| 2026-05-26 | 0.00 | $45.15 | 5439 |
| 2026-05-22 | -25.35 | $42.93 | 2200 |
| 2026-05-21 | -27.92 | $42.80 | 3000 |
| 2026-05-20 | -35.86 | $42.27 | 3722 |
| 2026-05-19 | -51.01 | $41.43 | 1445 |
| 2026-05-18 | -39.21 | $41.83 | 3734 |
| 2026-05-15 | -35.58 | $42.05 | 1900 |
| 2026-05-14 | -10.54 | $43.57 | 1837 |
| 2026-05-13 | -7.93 | $43.72 | 5500 |
| 2026-05-12 | -27.16 | $42.48 | 7300 |
| 2026-05-11 | -2.83 | $44.03 | 5835 |
| 2026-05-08 | -0.47 | $43.46 | 11400 |
| 2026-05-07 | -12.04 | $42.55 | 9228 |
| 2026-05-06 | -0.30 | $43.28 | 9240 |
| 2026-05-05 | -2.64 | $41.78 | 5241 |
| 2026-05-04 | -5.78 | $40.84 | 8900 |
| 2026-05-01 | -5.76 | $40.54 | 3200 |
| 2026-04-30 | 0.00 | $40.44 | 529 |
| 2026-04-29 | -6.20 | $39.40 | 800 |
| 2026-04-28 | -8.43 | $39.26 | 4400 |
| 2026-04-27 | -3.82 | $39.55 | 1100 |
| 2026-04-24 | -2.72 | $39.58 | 700 |
| 2026-04-23 | -8.73 | $38.83 | 2800 |
| 2026-04-22 | 0.00 | $39.23 | 2547 |
| 2026-04-21 | -13.43 | $38.14 | 1003 |
| 2026-04-20 | -4.10 | $38.64 | 2723 |
| 2026-04-17 | -3.36 | $38.68 | 3415 |
| 2026-04-16 | -2.15 | $38.06 | 2407 |
| 2026-04-15 | -4.08 | $37.97 | 600 |
| 2026-04-14 | 0.00 | $38.16 | 2930 |
| 2026-04-13 | -2.22 | $37.46 | 5300 |
| 2026-04-10 | -3.47 | $37.40 | 1700 |
| 2026-04-09 | -6.49 | $37.10 | 2600 |
| 2026-04-08 | -7.53 | $37.06 | 3400 |
| 2026-04-07 | -19.88 | $36.28 | 3293 |
| 2026-04-06 | -56.25 | $35.08 | 343 |
| 2026-04-02 | -68.45 | $34.67 | 1014 |
| 2026-04-01 | -53.57 | $35.17 | 1900 |
| 2026-03-31 | -63.39 | $34.84 | 2374 |
| 2026-03-30 | -96.73 | $33.72 | 2400 |
| 2026-03-27 | -96.04 | $34.20 | 9613 |
| 2026-03-26 | -100.00 | $34.33 | 3518 |
| 2026-03-25 | -79.88 | $35.61 | 1743 |
| 2026-03-24 | -87.40 | $35.24 | 500 |
| 2026-03-23 | -77.03 | $35.75 | 3900 |
| 2026-03-20 | -100.00 | $34.62 | 422 |
| 2026-03-19 | -78.79 | $35.75 | 6700 |
| 2026-03-18 | -80.46 | $35.67 | 2420 |
| 2026-03-17 | -70.06 | $36.17 | 1045 |
| 2026-03-16 | -72.56 | $36.05 | 6100 |
| 2026-03-13 | -90.44 | $35.19 | 4000 |
| 2026-03-12 | -89.40 | $35.24 | 8000 |
| 2026-03-11 | -60.50 | $36.63 | 1515 |
| 2026-03-10 | -63.41 | $36.49 | 6500 |
| 2026-03-09 | -69.85 | $36.18 | 10140 |
| 2026-03-06 | -92.86 | $35.51 | 3102 |
| 2026-03-05 | -83.64 | $35.91 | 9231 |
| 2026-03-04 | -69.12 | $36.54 | 2929 |
| 2026-03-03 | -80.88 | $36.03 | 7028 |
| 2026-03-02 | -27.08 | $38.53 | 5900 |
| 2026-02-27 | -10.99 | $39.13 | 5300 |
| 2026-02-26 | -10.46 | $39.15 | 2632 |
| 2026-02-25 | -0.82 | $39.42 | 7300 |
| 2026-02-24 | -3.90 | $39.01 | 2200 |
| 2026-02-23 | -14.75 | $38.41 | 9000 |
| 2026-02-20 | 0.00 | $38.86 | 7700 |
| 2026-02-19 | -22.81 | $38.01 | 942 |
| 2026-02-18 | -22.81 | $38.01 | 4513 |
| 2026-02-17 | -25.57 | $37.87 | 4500 |
| 2026-02-13 | -21.36 | $38.00 | 8649 |
| 2026-02-12 | -23.95 | $37.92 | 4200 |
| 2026-02-11 | 0.00 | $38.31 | 6822 |
| 2026-02-10 | -3.74 | $37.63 | 4700 |
| 2026-02-09 | -3.54 | $37.48 | 5829 |
| 2026-02-06 | -21.76 | $37.08 | 1635 |
| 2026-02-05 | -78.76 | $35.98 | 3200 |
| 2026-02-04 | -69.43 | $36.16 | 1538 |
| 2026-02-03 | -39.90 | $36.73 | 2003 |
| 2026-02-02 | -35.16 | $36.73 | 1038 |
| 2026-01-30 | -35.82 | $36.54 | 1400 |
| 2026-01-29 | -6.01 | $37.30 | 4800 |
| 2026-01-28 | 0.00 | $37.44 | 6700 |
| 2026-01-27 | -2.10 | $37.29 | 9903 |
| 2026-01-26 | -6.57 | $36.59 | 2411 |
| 2026-01-23 | -2.40 | $36.70 | 4200 |
| 2026-01-22 | -8.55 | $36.42 | 3100 |
| 2026-01-21 | -8.75 | $36.31 | 7500 |
| 2026-01-20 | -31.88 | $35.57 | 3523 |
| 2026-01-16 | -8.86 | $36.27 | 325 |
| 2026-01-15 | -6.19 | $36.34 | 4700 |
| 2026-01-14 | -7.37 | $36.07 | 8400 |
| 2026-01-13 | -8.42 | $36.03 | 1813 |
| 2026-01-12 | -0.26 | $36.34 | 2500 |
| 2026-01-09 | -5.35 | $35.91 | 3300 |
| 2026-01-08 | -10.42 | $35.73 | 900 |
| 2026-01-07 | -9.01 | $35.78 | 4665 |
| 2026-01-06 | -1.97 | $36.03 | 5100 |
| 2026-01-05 | -6.19 | $35.58 | 9600 |
| 2026-01-02 | 0.00 | $35.05 | 8727 |
| 2025-12-31 | -6.36 | $34.17 | 500 |
| 2025-12-30 | 0.00 | $34.28 | 529 |
| 2025-12-29 | -1.23 | $34.15 | 1118 |
| 2025-12-26 | 0.00 | $34.17 | 1603 |
| 2025-12-24 | -11.33 | $33.88 | 521 |
| 2025-12-23 | -19.33 | $33.76 | 4300 |
| 2025-12-22 | -27.33 | $33.64 | 3000 |
| 2025-12-19 | -33.16 | $33.42 | 331 |
| 2025-12-18 | -53.68 | $33.03 | 1219 |
| 2025-12-17 | -78.95 | $32.55 | 800 |
| 2025-12-16 | -42.63 | $33.24 | 4326 |
| 2025-12-15 | -31.58 | $33.45 | 7548 |
| 2025-12-12 | -36.32 | $33.36 | 1710 |
| 2025-12-11 | -16.42 | $33.83 | 2730 |
| 2025-12-10 | -15.00 | $34.02 | 2805 |
| 2025-12-09 | -33.18 | $33.62 | 1200 |
| 2025-12-08 | -32.30 | $33.68 | 1600 |
| 2025-12-05 | -34.51 | $33.63 | 2807 |
| 2025-12-04 | -47.79 | $33.33 | 247 |
| 2025-12-03 | -45.22 | $33.41 | 1129 |
| 2025-12-02 | -43.48 | $33.45 | 900 |
| 2025-12-01 | -53.14 | $33.42 | 2500 |
| 2025-11-28 | -53.87 | $33.40 | 300 |
| 2025-11-26 | -54.98 | $33.37 | 1432 |
| 2025-11-25 | -66.67 | $33.14 | 1000 |
| 2025-11-24 | -67.34 | $33.12 | 200 |
| 2025-11-21 | -85.52 | $32.58 | 2100 |
| 2025-11-20 | -100.00 | $32.57 | 2325 |
| 2025-11-19 | -90.13 | $33.11 | 2600 |
| 2025-11-18 | -86.76 | $33.22 | 4834 |
| 2025-11-17 | -100.00 | $33.38 | 900 |
| 2025-11-14 | -79.65 | $33.75 | 615 |
| 2025-11-13 | -77.33 | $33.79 | 1000 |
| 2025-11-12 | -51.74 | $34.23 | 1802 |
| 2025-11-11 | -47.67 | $34.30 | 200 |
| 2025-11-10 | -34.63 | $34.41 | 1909 |
| 2025-11-07 | -67.32 | $33.74 | 300 |
| 2025-11-06 | -39.77 | $34.07 | 2320 |
| 2025-11-05 | -29.17 | $34.35 | 1115 |
| 2025-11-04 | -39.77 | $34.07 | 2100 |
| 2025-11-03 | -11.36 | $34.82 | 2100 |
| 2025-10-31 | -20.83 | $34.57 | 721 |
| 2025-10-30 | -19.70 | $34.60 | 1917 |
| 2025-10-29 | -3.41 | $35.03 | 3700 |
| 2025-10-28 | -6.30 | $34.71 | 3009 |
| 2025-10-27 | -2.52 | $34.80 | 20520 |
| 2025-10-24 | -19.64 | $34.28 | 2930 |
| 2025-10-23 | -32.59 | $33.99 | 4600 |
| 2025-10-22 | -38.84 | $33.85 | 336 |
| 2025-10-21 | -30.36 | $34.04 | 341 |
| 2025-10-20 | -16.52 | $34.35 | 5800 |
| 2025-10-17 | -33.04 | $33.98 | 900 |
| 2025-10-16 | -34.38 | $33.95 | 1000 |
| 2025-10-15 | -40.18 | $33.82 | 600 |
| 2025-10-14 | -67.41 | $33.21 | 2139 |
| 2025-10-13 | -47.32 | $33.66 | 5500 |
| 2025-10-10 | -94.64 | $32.60 | 2524 |
| 2025-10-09 | -22.81 | $34.12 | 3227 |
| 2025-10-08 | -8.75 | $34.49 | 9822 |
| 2025-10-07 | -14.83 | $34.33 | 1611 |
| 2025-10-06 | -0.37 | $34.58 | 3929 |
| 2025-10-03 | -11.80 | $34.15 | 15349 |
| 2025-10-02 | -4.72 | $34.00 | 6504 |
| 2025-10-01 | -1.88 | $33.70 | 2800 |
| 2025-09-30 | -1.42 | $33.34 | 1115 |
| 2025-09-29 | -5.82 | $33.19 | 1036 |
| 2025-09-26 | -19.86 | $32.78 | 1600 |
| 2025-09-25 | -11.30 | $33.03 | 3600 |
| 2025-09-24 | -7.88 | $33.13 | 2800 |
| 2025-09-23 | -4.79 | $33.22 | 3600 |
| 2025-09-22 | -1.71 | $33.31 | 2200 |
| 2025-09-19 | -9.93 | $33.07 | 2545 |
| 2025-09-18 | -2.40 | $33.29 | 2600 |
| 2025-09-17 | -2.40 | $33.29 | 3100 |
| 2025-09-16 | 0.00 | $33.20 | 5336 |
| 2025-09-15 | -1.95 | $32.96 | 22148 |
| 2025-09-12 | -6.58 | $32.71 | 7648 |
| 2025-09-11 | -1.31 | $32.70 | 700 |
| 2025-09-10 | 0.00 | $32.31 | 100 |
| 2025-09-09 | 0.00 | $31.98 | 700 |
| 2025-09-08 | -0.84 | $31.56 | 3600 |
| 2025-09-05 | -23.23 | $31.14 | 2404 |
| 2025-09-04 | -64.65 | $30.73 | 443 |
| 2025-09-03 | -49.58 | $30.78 | 1800 |
| 2025-09-02 | -54.96 | $30.65 | 300 |
| 2025-08-29 | -46.38 | $30.73 | 221 |
| 2025-08-28 | -29.14 | $30.86 | 728 |
| 2025-08-27 | -32.57 | $30.80 | 1200 |
| 2025-08-26 | -20.57 | $31.01 | 1121 |
| 2025-08-25 | -20.00 | $31.02 | 5212 |
| 2025-08-22 | -12.00 | $31.16 | 129 |
| 2025-08-21 | -40.00 | $30.67 | 3400 |
| 2025-08-20 | -41.14 | $30.65 | 201 |
| 2025-08-19 | -37.71 | $30.71 | 300 |
| 2025-08-18 | -16.57 | $31.08 | 226 |
| 2025-08-15 | -14.29 | $31.12 | 2400 |
| 2025-08-14 | -22.29 | $30.98 | 133 |
| 2025-08-13 | -5.71 | $31.27 | 635 |
| 2025-08-12 | 0.00 | $30.83 | 105 |
| 2025-08-11 | -19.15 | $30.38 | 408 |
| 2025-08-08 | -11.48 | $30.42 | 249 |
| 2025-08-07 | -3.15 | $30.52 | 723 |
| 2025-08-06 | -29.92 | $30.18 | 100 |
| 2025-08-05 | -30.26 | $30.10 | 500 |
| 2025-08-04 | -36.18 | $30.01 | 1800 |
| 2025-08-01 | -54.66 | $29.68 | 200 |
| 2025-07-31 | -30.43 | $30.07 | 400 |
| 2025-07-30 | -22.36 | $30.20 | 6400 |
| 2025-07-29 | -9.94 | $30.40 | 100 |
| 2025-07-28 | -11.80 | $30.37 | 3040 |
| 2025-07-25 | -8.07 | $30.43 | 500 |
| 2025-07-24 | -3.73 | $30.50 | 114 |
| 2025-07-23 | 0.00 | $30.55 | 600 |
| 2025-07-22 | -0.75 | $30.14 | 100 |
| 2025-07-21 | -2.99 | $30.09 | 400 |
| 2025-07-18 | -4.12 | $29.90 | 321 |
| 2025-07-17 | -0.52 | $29.97 | 200 |
| 2025-07-16 | 0.00 | $29.77 | 100 |
| 2025-07-15 | 0.00 | $29.67 | 100 |
| 2025-07-14 | -5.80 | $29.34 | 100 |
| 2025-07-11 | -9.42 | $29.29 | 214 |
| 2025-07-10 | -9.42 | $29.29 | 111 |
| 2025-07-09 | -23.19 | $29.10 | 125 |
| 2025-07-08 | -22.46 | $29.11 | 100 |
| 2025-07-07 | -34.06 | $28.95 | 741 |
| 2025-07-03 | -4.35 | $29.36 | 114 |
| 2025-07-02 | -1.59 | $29.28 | 200 |
| 2025-07-01 | -10.39 | $29.14 | 3440 |
| 2025-06-30 | -3.93 | $29.23 | 16700 |
| 2025-06-27 | -2.13 | $29.26 | 1500 |
| 2025-06-26 | 0.00 | $29.30 | 100 |
| 2025-06-25 | -1.67 | $29.19 | 1400 |
| 2025-06-24 | 0.00 | $29.15 | 1100 |
| 2025-06-23 | -38.46 | $28.30 | 617 |
| 2025-06-20 | -56.64 | $28.04 | 402 |
| 2025-06-18 | -44.06 | $28.22 | 3418 |
| 2025-06-17 | -34.27 | $28.36 | 1340 |
| 2025-06-16 | -13.29 | $28.66 | 420 |
| 2025-06-13 | -38.46 | $28.30 | 3316 |
| 2025-06-12 | -8.39 | $28.73 | 100 |
| 2025-06-11 | -9.79 | $28.71 | 400 |
| 2025-06-10 | 0.00 | $28.67 | 3100 |
| 2025-06-09 | 0.00 | $28.58 | 200 |
| 2025-06-06 | -3.68 | $28.37 | 5600 |
| 2025-06-05 | -9.47 | $28.27 | 5719 |
| 2025-06-04 | -3.90 | $28.13 | 9127 |
| 2025-06-03 | -21.28 | $27.76 | 100 |
| 2025-06-02 | -31.91 | $27.61 | 703 |
| 2025-05-30 | -45.39 | $27.42 | 141 |
| 2025-05-29 | -16.92 | $27.72 | 144 |
| 2025-05-28 | -19.48 | $27.61 | 100 |
| 2025-05-27 | -12.12 | $27.78 | 329 |
| 2025-05-23 | -7.27 | $27.89 | 600 |
| 2025-05-22 | -11.16 | $27.79 | 200 |
| 2025-05-21 | -9.09 | $27.84 | 729 |
| 2025-05-20 | -8.24 | $27.83 | 1500 |
| 2025-05-19 | -5.57 | $27.88 | 4300 |
| 2025-05-16 | -5.44 | $27.86 | 128 |
| 2025-05-15 | -4.83 | $27.88 | 244 |
| 2025-05-14 | -1.51 | $27.99 | 400 |
| 2025-05-13 | 0.00 | $27.72 | 3900 |
| 2025-05-12 | -0.35 | $27.54 | 3144 |
| 2025-05-09 | -12.00 | $26.80 | 52744 |
| 2025-05-08 | -11.89 | $26.74 | 2500 |
| 2025-05-07 | -8.15 | $26.79 | 1600 |
| 2025-05-06 | -2.71 | $27.01 | 400 |
| 2025-05-05 | -1.13 | $27.08 | 400 |
| 2025-05-02 | -0.48 | $26.87 | 800 |
| 2025-05-01 | -2.33 | $26.05 | 3700 |
| 2025-04-30 | -7.10 | $25.97 | 6000 |
| 2025-04-29 | -11.93 | $25.80 | 2600 |
| 2025-04-28 | -13.64 | $25.74 | 800 |
| 2025-04-25 | -17.43 | $25.78 | 2347 |
| 2025-04-24 | -22.73 | $25.76 | 2903 |
| 2025-04-23 | -29.72 | $25.49 | 5600 |
| 2025-04-22 | -37.72 | $25.21 | 9622 |
| 2025-04-21 | -49.05 | $24.85 | 2018 |
| 2025-04-17 | -47.63 | $24.91 | 4534 |
| 2025-04-16 | -52.01 | $24.73 | 2932 |
| 2025-04-15 | -49.47 | $25.07 | 8402 |
| 2025-04-14 | -51.16 | $25.02 | 2805 |
| 2025-04-11 | -55.67 | $24.81 | 4100 |
| 2025-04-10 | -72.90 | $23.99 | 3000 |
| 2025-04-09 | -64.71 | $24.38 | 20500 |
| 2025-04-08 | -97.48 | $22.82 | 644600 |
| 2025-04-07 | -93.05 | $23.31 | 3400 |
| 2025-04-04 | -94.52 | $24.18 | 5100 |
| 2025-04-03 | -98.46 | $25.54 | 7000 |
| 2025-04-02 | -72.51 | $26.22 | 400 |
| 2025-04-01 | -80.70 | $26.08 | 900 |
| 2025-03-31 | -83.04 | $26.04 | 2000 |
| 2025-03-28 | -80.00 | $26.18 | 5200 |
| 2025-03-27 | -50.00 | $26.66 | 500 |
| 2025-03-26 | -61.88 | $26.47 | 1700 |
| 2025-03-25 | -45.63 | $26.73 | 200 |
| 2025-03-24 | -37.50 | $26.86 | 1907 |
| 2025-03-21 | -45.63 | $26.73 | 8423 |
| 2025-03-20 | -38.92 | $26.88 | 5848 |
| 2025-03-19 | -13.77 | $27.30 | 2605 |
| 2025-03-18 | -14.37 | $27.29 | 1946 |
| 2025-03-17 | -4.19 | $27.46 | 100 |
| 2025-03-14 | -33.53 | $26.97 | 565 |
| 2025-03-13 | -71.26 | $26.34 | 100 |
| 2025-03-12 | -64.67 | $26.45 | 933 |
| 2025-03-11 | -72.46 | $26.32 | 3341 |
| 2025-03-10 | -87.43 | $26.07 | 2900 |
| 2025-03-07 | -36.53 | $26.92 | 346 |
| 2025-03-06 | -38.32 | $26.89 | 1431 |
| 2025-03-05 | -26.35 | $27.09 | 2402 |
| 2025-03-04 | -76.65 | $26.25 | 744 |
| 2025-03-03 | -85.64 | $25.86 | 1201 |
| 2025-02-28 | -66.67 | $26.23 | 300 |
| 2025-02-27 | -43.08 | $26.69 | 1400 |
| 2025-02-26 | -15.90 | $27.22 | 544 |
| 2025-02-25 | -44.10 | $26.67 | 900 |
| 2025-02-24 | -42.56 | $26.70 | 947 |
| 2025-02-21 | -11.28 | $27.31 | 1400 |
| 2025-02-20 | -2.84 | $27.29 | 2027 |
| 2025-02-19 | -11.98 | $27.05 | 2700 |
| 2025-02-18 | -4.19 | $27.18 | 2500 |
| 2025-02-14 | 0.00 | $27.13 | 500 |
| 2025-02-13 | -2.99 | $26.88 | 1800 |
| 2025-02-12 | -5.22 | $26.85 | 2625 |
| 2025-02-11 | -8.72 | $26.72 | 3319 |
| 2025-02-10 | -3.51 | $26.79 | 1300 |
| 2025-02-07 | -20.47 | $26.50 | 4000 |
| 2025-02-06 | -15.17 | $26.37 | 5800 |
| 2025-02-05 | -16.55 | $26.35 | 1334 |
| 2025-02-04 | -23.84 | $26.45 | 371917 |
| 2025-02-03 | -61.05 | $25.81 | 132800 |
| 2025-01-31 | -38.95 | $26.19 | 30100 |
| 2025-01-30 | -18.60 | $26.54 | 3300 |
| 2025-01-29 | -44.19 | $26.10 | 8011 |
| 2025-01-28 | -46.51 | $26.06 | 19241 |
| 2025-01-27 | -70.93 | $25.64 | 9500 |
| 2025-01-24 | -22.09 | $26.48 | 18335 |
| 2025-01-23 | -29.65 | $26.35 | 6900 |
| 2025-01-22 | -33.14 | $26.29 | 5000 |
| 2025-01-21 | -37.21 | $26.22 | 8643 |
| 2025-01-17 | -54.21 | $26.01 | 9833 |
| 2025-01-16 | -67.16 | $25.81 | 5936 |
| 2025-01-15 | -69.23 | $25.78 | 4500 |
| 2025-01-14 | -87.32 | $25.41 | 4500 |
| 2025-01-13 | -97.65 | $25.19 | 1400 |
| 2025-01-10 | -97.01 | $25.45 | 19109 |
| 2025-01-08 | -97.32 | $26.01 | 2308 |
| 2025-01-07 | -92.75 | $26.16 | 10700 |
| 2025-01-06 | -73.43 | $26.56 | 4329 |
| 2025-01-03 | -85.99 | $26.30 | 16600 |
| 2025-01-02 | -97.58 | $26.06 | 20614 |
| 2024-12-31 | -93.66 | $26.16 | 1114 |
| 2024-12-30 | -87.32 | $26.29 | 170100 |
| 2024-12-27 | -85.20 | $26.41 | 10300 |
| 2024-12-26 | -73.47 | $26.64 | 836 |
| 2024-12-24 | -71.94 | $26.67 | 5300 |
| 2024-12-23 | -70.41 | $26.70 | 17307 |
| 2024-12-20 | -87.76 | $26.36 | 1.1M |
| 2024-12-19 | -89.02 | $26.54 | 1600 |
| 2024-12-18 | -98.84 | $26.37 | 8629 |
| 2024-12-17 | -75.00 | $27.18 | 1418 |
| 2024-12-16 | -72.73 | $27.12 | 2200 |
| 2024-12-13 | -62.88 | $27.25 | 2331 |
| 2024-12-12 | -68.18 | $27.18 | 2100 |
| 2024-12-11 | -53.03 | $27.38 | 5707 |
| 2024-12-10 | -61.36 | $27.27 | 2215 |
| 2024-12-09 | -18.94 | $27.83 | 12000 |
| 2024-12-06 | -52.46 | $27.34 | 322128 |
| 2024-12-05 | -69.01 | $27.42 | 726 |
| 2024-12-04 | -73.71 | $27.32 | 9025 |
| 2024-12-03 | -79.81 | $27.19 | 6900 |
| 2024-12-02 | -84.98 | $27.08 | 25717 |
| 2024-11-29 | -89.67 | $26.98 | 1002 |
| 2024-11-27 | -88.26 | $27.01 | 1300 |
| 2024-11-26 | -90.61 | $26.96 | 20600 |
| 2024-11-25 | -82.63 | $27.13 | 3525 |
| 2024-11-22 | -84.98 | $27.08 | 700 |
| 2024-11-21 | -77.93 | $27.23 | 5531 |
| 2024-11-20 | -77.00 | $27.25 | 1500 |
| 2024-11-19 | -79.81 | $27.19 | 500 |
| 2024-11-18 | -86.39 | $27.05 | 7400 |
| 2024-11-15 | -96.68 | $26.85 | 1800 |
| 2024-11-14 | -99.48 | $26.96 | 2208 |
| 2024-11-13 | -98.85 | $27.17 | 6000 |
| 2024-11-12 | -95.73 | $27.32 | 6306 |
| 2024-11-11 | -87.02 | $27.75 | 14100 |
| 2024-11-08 | -72.22 | $27.98 | 1800 |
| 2024-11-07 | -13.89 | $28.82 | 4929 |
| 2024-11-06 | -75.00 | $27.94 | 6011 |
| 2024-11-05 | -50.00 | $28.30 | 10248 |
| 2024-11-04 | -79.17 | $27.88 | 3201 |
| 2024-11-01 | -93.92 | $27.74 | 7400 |
| 2024-10-31 | -98.48 | $27.62 | 12500 |
| 2024-10-30 | -96.64 | $27.91 | 4200 |
| 2024-10-29 | -93.95 | $28.19 | 33600 |
| 2024-10-28 | -91.16 | $28.25 | 5400 |
| 2024-10-25 | -90.23 | $28.27 | 1500 |
| 2024-10-24 | -94.42 | $28.18 | 5200 |
| 2024-10-23 | -87.44 | $28.33 | 14626 |
| 2024-10-22 | -67.17 | $28.43 | 4500 |
| 2024-10-21 | -68.68 | $28.39 | 15422 |
| 2024-10-18 | -51.27 | $28.60 | 3300 |
| 2024-10-17 | -57.48 | $28.25 | 4928 |
| 2024-10-16 | -57.14 | $28.25 | 8700 |
| 2024-10-15 | -52.83 | $28.06 | 12919 |
| 2024-10-14 | -34.64 | $28.80 | 3807 |
| 2024-10-11 | -30.00 | $28.98 | 3500 |
| 2024-10-10 | -35.12 | $28.77 | 3100 |
| 2024-10-09 | -35.80 | $28.71 | 5937 |
| 2024-10-08 | -28.51 | $28.89 | 4216 |
| 2024-10-07 | -0.62 | $30.18 | 3400 |
| 2024-10-04 | 0.00 | $29.79 | 2800 |
| 2024-10-03 | -5.62 | $29.42 | 600 |
| 2024-10-02 | 0.00 | $29.67 | 26035 |
| 2024-10-01 | -4.42 | $28.68 | 2500 |
| 2024-09-30 | -17.40 | $28.21 | 6546 |
| 2024-09-27 | -4.97 | $28.66 | 5218 |
| 2024-09-26 | -2.27 | $28.66 | 12846 |
| 2024-09-25 | -11.85 | $27.60 | 4300 |
| 2024-09-24 | 0.00 | $27.92 | 5502 |
| 2024-09-23 | -3.13 | $27.08 | 8910 |
| 2024-09-20 | -5.95 | $26.80 | 2500 |
| 2024-09-19 | 0.00 | $26.78 | 200 |
| 2024-09-18 | -35.21 | $26.14 | 1247 |
| 2024-09-17 | -29.58 | $26.22 | 720 |
| 2024-09-16 | -33.10 | $26.17 | 2049 |
| 2024-09-13 | -35.92 | $26.13 | 115 |
| 2024-09-12 | -42.96 | $26.03 | 7600 |
| 2024-09-11 | -57.04 | $25.83 | 3400 |
| 2024-09-10 | -80.28 | $25.50 | 1114 |
| 2024-09-09 | -79.58 | $25.51 | 600 |
| 2024-09-06 | -100.00 | $25.22 | 1425 |
| 2024-09-05 | -68.35 | $25.69 | 904 |
| 2024-09-04 | -51.38 | $25.71 | 5444 |
| 2024-09-03 | -44.55 | $25.66 | 5200 |
| 2024-08-30 | -14.90 | $26.26 | 3700 |
| 2024-08-29 | -21.18 | $26.10 | 1400 |
| 2024-08-28 | -19.61 | $26.14 | 17837 |
| 2024-08-27 | -13.33 | $26.30 | 1100 |
| 2024-08-26 | -17.25 | $26.20 | 6400 |
| 2024-08-23 | -0.39 | $26.63 | 3100 |
| 2024-08-22 | -20.08 | $26.12 | 2205 |
| 2024-08-21 | -8.27 | $26.42 | 10535 |
| 2024-08-20 | -11.42 | $26.34 | 3705 |
| 2024-08-19 | -2.36 | $26.57 | 7221 |
| 2024-08-16 | -10.00 | $26.34 | 14638 |
| 2024-08-15 | -18.40 | $26.13 | 9600 |
| 2024-08-14 | -40.00 | $25.80 | 2400 |
| 2024-08-13 | -35.97 | $26.03 | 1816 |
| 2024-08-12 | -54.24 | $25.71 | 2235 |
| 2024-08-09 | -56.74 | $25.63 | 1716 |
| 2024-08-08 | -61.78 | $25.55 | 2500 |
| 2024-08-07 | -80.63 | $24.83 | 2800 |
| 2024-08-06 | -84.03 | $24.70 | 3600 |
| 2024-08-05 | -86.91 | $24.59 | 5400 |
| 2024-08-02 | -97.04 | $25.29 | 1818 |
| 2024-08-01 | -91.14 | $25.75 | 16247 |
| 2024-07-31 | -70.46 | $26.24 | 2200 |
| 2024-07-30 | -95.78 | $25.64 | 4503 |
| 2024-07-29 | -87.76 | $25.83 | 11700 |
| 2024-07-26 | -83.54 | $25.93 | 6000 |
| 2024-07-25 | -94.51 | $25.67 | 7121 |
| 2024-07-24 | -98.56 | $25.85 | 10923 |
| 2024-07-23 | -100.00 | $26.35 | 7100 |
| 2024-07-22 | -85.90 | $26.57 | 12100 |
| 2024-07-19 | -98.72 | $26.37 | 1145 |
| 2024-07-18 | -93.80 | $26.70 | 5600 |
| 2024-07-17 | -86.44 | $26.89 | 5105 |
| 2024-07-16 | -32.20 | $27.53 | 10329 |
| 2024-07-15 | -33.33 | $27.43 | 3929 |
| 2024-07-12 | -7.64 | $27.80 | 3900 |
| 2024-07-11 | -10.87 | $27.70 | 2700 |
| 2024-07-10 | 0.00 | $27.66 | 2600 |
| 2024-07-09 | 0.00 | $27.55 | 117 |
| 2024-07-08 | -3.60 | $27.46 | 3300 |
| 2024-07-05 | 0.00 | $27.50 | 200 |
| 2024-07-03 | -4.72 | $27.33 | 14400 |
| 2024-07-02 | -9.27 | $27.02 | 2239 |
| 2024-07-01 | -22.52 | $26.82 | 4440 |
| 2024-06-28 | -21.19 | $26.84 | 16300 |
| 2024-06-27 | -15.23 | $26.93 | 12400 |
| 2024-06-26 | -21.85 | $26.83 | 3441 |
| 2024-06-25 | -23.18 | $26.81 | 1700 |
| 2024-06-24 | -21.19 | $26.84 | 4410 |
| 2024-06-21 | -21.85 | $26.83 | 6900 |
| 2024-06-20 | -9.27 | $27.02 | 7900 |
| 2024-06-18 | -5.30 | $27.08 | 15406 |
| 2024-06-17 | -10.79 | $26.89 | 7349 |
| 2024-06-14 | -29.14 | $26.72 | 8822 |
| 2024-06-13 | -35.71 | $26.64 | 2700 |
| 2024-06-12 | -38.31 | $26.60 | 17145 |
| 2024-06-11 | -57.79 | $26.30 | 1406 |
| 2024-06-10 | -53.90 | $26.36 | 7602 |
| 2024-06-07 | -66.23 | $26.17 | 6600 |
| 2024-06-06 | -48.70 | $26.44 | 4700 |
| 2024-06-05 | -54.55 | $26.35 | 8841 |
| 2024-06-04 | -88.96 | $25.82 | 11300 |
| 2024-06-03 | -59.33 | $26.30 | 10600 |
| 2024-05-31 | -89.33 | $25.85 | 400 |
| 2024-05-30 | -70.59 | $26.11 | 6100 |
| 2024-05-29 | -48.00 | $26.23 | 4600 |
| 2024-05-28 | -28.16 | $26.61 | 7913 |
| 2024-05-24 | -30.10 | $26.57 | 1303 |
| 2024-05-23 | -33.01 | $26.51 | 2800 |
| 2024-05-22 | -20.00 | $26.69 | 3113 |
| 2024-05-21 | -18.80 | $26.72 | 19200 |
| 2024-05-20 | -7.20 | $27.01 | 2800 |
| 2024-05-17 | -1.03 | $27.16 | 600 |
| 2024-05-16 | -5.90 | $27.01 | 7500 |
| 2024-05-15 | -1.50 | $26.77 | 28412 |
| 2024-05-14 | -0.44 | $26.38 | 18500 |
| 2024-05-13 | -2.28 | $26.28 | 2336 |
| 2024-05-10 | -3.40 | $26.13 | 11000 |
| 2024-05-09 | -12.14 | $25.95 | 7302 |
| 2024-05-08 | -18.93 | $25.81 | 20832 |
| 2024-05-07 | -14.08 | $25.91 | 4706 |
| 2024-05-06 | -2.91 | $26.14 | 2532 |
| 2024-05-03 | -0.49 | $26.19 | 4400 |
| 2024-05-02 | -2.19 | $25.93 | 7439 |
| 2024-05-01 | -23.97 | $25.25 | 15600 |
| 2024-04-30 | -24.66 | $25.24 | 23711 |
| 2024-04-29 | -3.42 | $25.55 | 2500 |
| 2024-04-26 | -13.70 | $25.40 | 900 |
| 2024-04-25 | -38.36 | $25.04 | 1832 |
| 2024-04-24 | -46.58 | $24.92 | 13700 |
| 2024-04-23 | -54.11 | $24.81 | 3600 |
| 2024-04-22 | -76.71 | $24.48 | 6400 |
| 2024-04-19 | -97.95 | $24.17 | 21500 |
| 2024-04-18 | -94.70 | $24.35 | 3200 |
| 2024-04-17 | -99.24 | $24.29 | 28426 |
| 2024-04-16 | -94.53 | $24.39 | 10500 |
| 2024-04-15 | -100.00 | $24.63 | 5420 |
| 2024-04-12 | -84.62 | $24.83 | 1700 |
| 2024-04-11 | -17.58 | $25.44 | 6843 |
| 2024-04-10 | -51.65 | $25.13 | 8800 |
| 2024-04-09 | -19.78 | $25.42 | 9900 |
| 2024-04-08 | -23.08 | $25.39 | 100 |
| 2024-04-05 | -30.77 | $25.32 | 7340 |
| 2024-04-04 | -37.36 | $25.26 | 3109 |
| 2024-04-03 | -25.88 | $25.32 | 9500 |
| 2024-04-02 | -25.88 | $25.32 | 4600 |
| 2024-04-01 | -32.94 | $25.26 | 10823 |
| 2024-03-28 | -61.18 | $25.02 | 4927 |
| 2024-03-27 | -74.12 | $24.91 | 11133 |
| 2024-03-26 | -61.54 | $24.98 | 1948 |
| 2024-03-25 | -59.34 | $25.00 | 800 |
| 2024-03-22 | -67.03 | $24.93 | 9149 |
| 2024-03-21 | -46.15 | $25.12 | 17829 |
| 2024-03-20 | -51.65 | $25.07 | 5800 |
| 2024-03-19 | -84.62 | $24.77 | 13000 |
| 2024-03-18 | -62.64 | $24.97 | 8800 |
| 2024-03-15 | -74.73 | $24.86 | 4330 |
| 2024-03-14 | -46.15 | $25.12 | 3848 |
| 2024-03-13 | -31.87 | $25.25 | 17000 |
| 2024-03-12 | -3.54 | $25.50 | 8271 |
| 2024-03-11 | -26.55 | $25.24 | 7206 |
| 2024-03-08 | -17.70 | $25.34 | 2349 |
| 2024-03-07 | -1.85 | $25.47 | 7300 |
| 2024-03-06 | -5.49 | $25.27 | 8210 |
| 2024-03-05 | -42.86 | $24.89 | 13421 |
| 2024-03-04 | -4.42 | $25.20 | 4506 |
| 2024-03-01 | -1.57 | $25.20 | 4786 |
| 2024-02-29 | -29.60 | $24.82 | 11128 |
| 2024-02-28 | -41.18 | $24.63 | 6762 |
| 2024-02-27 | -16.91 | $24.96 | 1174 |
| 2024-02-26 | -10.29 | $25.05 | 5075 |
| 2024-02-23 | -0.74 | $25.18 | 1744 |
| 2024-02-22 | -1.48 | $25.16 | 1838 |
| 2024-02-21 | -15.38 | $24.82 | 1219 |
| 2024-02-20 | -11.97 | $24.86 | 4567 |
| 2024-02-16 | -5.13 | $24.94 | 1584 |
| 2024-02-15 | -3.54 | $24.91 | 4989 |
| 2024-02-14 | -9.68 | $24.83 | 3360 |
| 2024-02-13 | -30.72 | $24.44 | 5841 |
| 2024-02-12 | -5.42 | $24.86 | 5525 |
| 2024-02-09 | 0.00 | $24.87 | 2635 |
| 2024-02-08 | -1.97 | $24.78 | 2243 |
| 2024-02-07 | 0.00 | $24.79 | 11486 |
| 2024-02-06 | 0.00 | $24.70 | 3613 |
| 2024-02-05 | -28.79 | $24.23 | 31392 |
| 2024-02-02 | -48.23 | $24.02 | 2655 |
| 2024-02-01 | -47.55 | $24.04 | 9462 |
| 2024-01-31 | -62.00 | $23.86 | 127632 |
| 2024-01-30 | -54.55 | $24.04 | 73101 |
| 2024-01-29 | -53.21 | $24.31 | 9307 |
| 2024-01-26 | -53.57 | $24.33 | 1438 |
| 2024-01-25 | -54.02 | $24.32 | 8236 |
| 2024-01-24 | -52.23 | $24.36 | 2399 |
| 2024-01-23 | -65.18 | $24.07 | 4333 |
| 2024-01-22 | -72.32 | $23.91 | 5975 |
| 2024-01-19 | -65.18 | $24.07 | 9575 |
| 2024-01-18 | -79.02 | $23.76 | 6181 |
| 2024-01-17 | -92.41 | $23.46 | 21847 |
| 2024-01-16 | -95.93 | $23.88 | 8754 |
| 2024-01-12 | -83.09 | $24.40 | 7375 |
| 2024-01-11 | -88.97 | $24.32 | 12038 |
| 2024-01-10 | -99.25 | $24.20 | 11302 |
| 2024-01-09 | -95.52 | $24.25 | 5230 |
| 2024-01-08 | -80.17 | $24.60 | 3900 |
| 2024-01-05 | -81.03 | $24.59 | 39684 |
| 2024-01-04 | -75.86 | $24.65 | 7623 |
| 2024-01-03 | -65.52 | $24.77 | 2387 |
| 2024-01-02 | -55.17 | $24.89 | 3082 |
| 2023-12-29 | -7.76 | $25.44 | 4992 |
| 2023-12-28 | -4.31 | $25.48 | 7019 |
| 2023-12-27 | -36.28 | $25.09 | 15453 |
| 2023-12-26 | -45.13 | $24.99 | 7594 |
| 2023-12-22 | -61.06 | $24.81 | 10675 |
| 2023-12-21 | -46.90 | $24.97 | 31812 |
| 2023-12-20 | -85.84 | $24.53 | 42138 |
| 2023-12-19 | -48.70 | $24.96 | 139667 |
| 2023-12-18 | -68.85 | $24.75 | 17795 |
| 2023-12-15 | -58.20 | $24.88 | 8366 |
| 2023-12-14 | -54.10 | $24.93 | 5611 |
| 2023-12-13 | -75.00 | $24.70 | 875950 |
| 2023-12-12 | -83.08 | $24.61 | 24418 |
| 2023-12-11 | -85.38 | $24.58 | 1859 |
| 2023-12-08 | -96.15 | $24.44 | 2129 |
| 2023-12-07 | -90.00 | $24.52 | 4348 |
| 2023-12-06 | -100.00 | $24.39 | 5363 |
| 2023-12-05 | -100.00 | $24.46 | 3550 |
| 2023-12-04 | -93.40 | $24.70 | 4805 |
| 2023-12-01 | -60.58 | $25.06 | 14474 |
| 2023-11-30 | -52.71 | $25.01 | 3271 |
| 2023-11-29 | -37.84 | $24.99 | 1896 |
| 2023-11-28 | -24.86 | $25.23 | 9012 |
| 2023-11-27 | -29.19 | $25.15 | 4109 |
| 2023-11-24 | -21.08 | $25.30 | 1337 |
| 2023-11-22 | -20.63 | $25.30 | 2019 |
| 2023-11-21 | -17.99 | $25.35 | 2788 |
| 2023-11-20 | -7.94 | $25.54 | 5218 |
| 2023-11-17 | -24.87 | $25.22 | 18869 |
| 2023-11-16 | -26.98 | $25.18 | 6571 |
| 2023-11-15 | -5.29 | $25.59 | 5086 |
| 2023-11-14 | -1.23 | $25.41 | 9877 |
| 2023-11-13 | -16.67 | $24.90 | 23383 |
| 2023-11-10 | -20.45 | $24.85 | 901 |
| 2023-11-09 | -31.82 | $24.70 | 733930 |
| 2023-11-08 | -13.64 | $24.94 | 11942 |
| 2023-11-07 | -26.79 | $25.03 | 175 |
| 2023-11-06 | -21.43 | $25.12 | 3 |
| 2023-11-03 | -33.33 | $24.92 | 53 |
| 2023-11-02 | -64.29 | $24.40 | 4091 |
| 2023-11-01 | -86.90 | $24.02 | 2548 |
| 2023-10-31 | -83.93 | $24.07 | 21664 |
| 2023-10-30 | -69.64 | $24.31 | 516225 |
| 2023-10-27 | -94.64 | $23.89 | 3277 |
| 2023-10-26 | -100.00 | $23.80 | 100 |
| 2023-10-25 | -89.57 | $24.02 | 2102 |
| 2023-10-24 | -65.03 | $24.42 | 6832 |
| 2023-10-23 | -85.28 | $24.09 | 5338 |
| 2023-10-20 | -100.00 | $24.09 | 1000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.22
2026-07-22
Close Price
$40.86
Vol: 216Average Directional Index - Detailed Analysis
Minimum
4.38
Average
20.49
Maximum
56.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.22 | $40.86 | 216 |
| 2026-07-21 | 18.92 | $41.18 | 2700 |
| 2026-07-20 | 18.64 | $39.95 | 1300 |
| 2026-07-17 | 18.00 | $39.86 | 2842 |
| 2026-07-16 | 17.13 | $40.59 | 6900 |
| 2026-07-15 | 16.49 | $41.86 | 929 |
| 2026-07-14 | 16.07 | $41.88 | 3700 |
| 2026-07-13 | 15.68 | $40.97 | 2400 |
| 2026-07-10 | 14.92 | $42.67 | 2604 |
| 2026-07-09 | 14.44 | $43.02 | 400 |
| 2026-07-08 | 14.10 | $42.32 | 6115 |
| 2026-07-07 | 13.48 | $41.97 | 33800 |
| 2026-07-06 | 12.82 | $43.65 | 2621 |
| 2026-07-02 | 12.75 | $42.49 | 3502 |
| 2026-07-01 | 12.59 | $43.64 | 4542 |
| 2026-06-30 | 12.84 | $45.26 | 1000 |
| 2026-06-29 | 13.51 | $44.26 | 1347 |
| 2026-06-26 | 13.86 | $44.25 | 1341 |
| 2026-06-25 | 14.37 | $45.02 | 3644 |
| 2026-06-24 | 14.97 | $44.29 | 1200 |
| 2026-06-23 | 15.52 | $44.25 | 3800 |
| 2026-06-22 | 16.11 | $47.37 | 4400 |
| 2026-06-18 | 15.91 | $46.82 | 6400 |
| 2026-06-17 | 15.92 | $44.57 | 4149 |
| 2026-06-16 | 16.41 | $44.55 | 4600 |
| 2026-06-15 | 16.99 | $45.45 | 6315 |
| 2026-06-12 | 17.56 | $43.74 | 2300 |
| 2026-06-11 | 18.13 | $43.71 | 9100 |
| 2026-06-10 | 18.71 | $41.81 | 2100 |
| 2026-06-09 | 18.84 | $42.90 | 4200 |
| 2026-06-08 | 19.02 | $42.87 | 4800 |
| 2026-06-05 | 19.51 | $41.90 | 10700 |
| 2026-06-04 | 20.03 | $45.41 | 1632 |
| 2026-06-03 | 20.38 | $45.61 | 5500 |
| 2026-06-02 | 20.38 | $46.23 | 1744 |
| 2026-06-01 | 20.16 | $45.77 | 2711 |
| 2026-05-29 | 20.01 | $44.90 | 13700 |
| 2026-05-28 | 20.15 | $44.91 | 4900 |
| 2026-05-27 | 20.37 | $44.91 | 6496 |
| 2026-05-26 | 20.60 | $45.15 | 5439 |
| 2026-05-22 | 20.30 | $42.93 | 2200 |
| 2026-05-21 | 20.69 | $42.80 | 3000 |
| 2026-05-20 | 21.20 | $42.27 | 3722 |
| 2026-05-19 | 22.02 | $41.43 | 1445 |
| 2026-05-18 | 23.17 | $41.83 | 3734 |
| 2026-05-15 | 24.08 | $42.05 | 1900 |
| 2026-05-14 | 24.78 | $43.57 | 1837 |
| 2026-05-13 | 24.69 | $43.72 | 5500 |
| 2026-05-12 | 24.60 | $42.48 | 7300 |
| 2026-05-11 | 24.75 | $44.03 | 5835 |
| 2026-05-08 | 23.55 | $43.46 | 11400 |
| 2026-05-07 | 22.50 | $42.55 | 9228 |
| 2026-05-06 | 21.46 | $43.28 | 9240 |
| 2026-05-05 | 20.18 | $41.78 | 5241 |
| 2026-05-04 | 19.28 | $40.84 | 8900 |
| 2026-05-01 | 18.59 | $40.54 | 3200 |
| 2026-04-30 | 17.99 | $40.44 | 529 |
| 2026-04-29 | 17.59 | $39.40 | 800 |
| 2026-04-28 | 17.59 | $39.26 | 4400 |
| 2026-04-27 | 17.73 | $39.55 | 1100 |
| 2026-04-24 | 17.63 | $39.58 | 700 |
| 2026-04-23 | 17.55 | $38.83 | 2800 |
| 2026-04-22 | 17.65 | $39.23 | 2547 |
| 2026-04-21 | 17.82 | $38.14 | 1003 |
| 2026-04-20 | 18.31 | $38.64 | 2723 |
| 2026-04-17 | 18.51 | $38.68 | 3415 |
| 2026-04-16 | 18.73 | $38.06 | 2407 |
| 2026-04-15 | 19.31 | $37.97 | 600 |
| 2026-04-14 | 20.00 | $38.16 | 2930 |
| 2026-04-13 | 20.72 | $37.46 | 5300 |
| 2026-04-10 | 21.78 | $37.40 | 1700 |
| 2026-04-09 | 22.72 | $37.10 | 2600 |
| 2026-04-08 | 23.90 | $37.06 | 3400 |
| 2026-04-07 | 25.06 | $36.28 | 3293 |
| 2026-04-06 | 26.09 | $35.08 | 343 |
| 2026-04-02 | 26.30 | $34.67 | 1014 |
| 2026-04-01 | 26.25 | $35.17 | 1900 |
| 2026-03-31 | 26.66 | $34.84 | 2374 |
| 2026-03-30 | 26.64 | $33.72 | 2400 |
| 2026-03-27 | 26.25 | $34.20 | 9613 |
| 2026-03-26 | 25.99 | $34.33 | 3518 |
| 2026-03-25 | 25.85 | $35.61 | 1743 |
| 2026-03-24 | 26.30 | $35.24 | 500 |
| 2026-03-23 | 26.40 | $35.75 | 3900 |
| 2026-03-20 | 26.52 | $34.62 | 422 |
| 2026-03-19 | 26.30 | $35.75 | 6700 |
| 2026-03-18 | 26.14 | $35.67 | 2420 |
| 2026-03-17 | 26.36 | $36.17 | 1045 |
| 2026-03-16 | 26.84 | $36.05 | 6100 |
| 2026-03-13 | 27.21 | $35.19 | 4000 |
| 2026-03-12 | 27.41 | $35.24 | 8000 |
| 2026-03-11 | 27.48 | $36.63 | 1515 |
| 2026-03-10 | 28.16 | $36.49 | 6500 |
| 2026-03-09 | 28.87 | $36.18 | 10140 |
| 2026-03-06 | 29.11 | $35.51 | 3102 |
| 2026-03-05 | 29.65 | $35.91 | 9231 |
| 2026-03-04 | 30.28 | $36.54 | 2929 |
| 2026-03-03 | 31.23 | $36.03 | 7028 |
| 2026-03-02 | 31.98 | $38.53 | 5900 |
| 2026-02-27 | 32.82 | $39.13 | 5300 |
| 2026-02-26 | 32.50 | $39.15 | 2632 |
| 2026-02-25 | 32.08 | $39.42 | 7300 |
| 2026-02-24 | 31.23 | $39.01 | 2200 |
| 2026-02-23 | 30.48 | $38.41 | 9000 |
| 2026-02-20 | 29.87 | $38.86 | 7700 |
| 2026-02-19 | 29.22 | $38.01 | 942 |
| 2026-02-18 | 29.00 | $38.01 | 4513 |
| 2026-02-17 | 28.62 | $37.87 | 4500 |
| 2026-02-13 | 28.43 | $38.00 | 8649 |
| 2026-02-12 | 28.23 | $37.92 | 4200 |
| 2026-02-11 | 27.39 | $38.31 | 6822 |
| 2026-02-10 | 26.68 | $37.63 | 4700 |
| 2026-02-09 | 26.27 | $37.48 | 5829 |
| 2026-02-06 | 25.94 | $37.08 | 1635 |
| 2026-02-05 | 25.90 | $35.98 | 3200 |
| 2026-02-04 | 26.46 | $36.16 | 1538 |
| 2026-02-03 | 26.68 | $36.73 | 2003 |
| 2026-02-02 | 26.54 | $36.73 | 1038 |
| 2026-01-30 | 26.63 | $36.54 | 1400 |
| 2026-01-29 | 26.73 | $37.30 | 4800 |
| 2026-01-28 | 26.47 | $37.44 | 6700 |
| 2026-01-27 | 25.54 | $37.29 | 9903 |
| 2026-01-26 | 24.61 | $36.59 | 2411 |
| 2026-01-23 | 24.01 | $36.70 | 4200 |
| 2026-01-22 | 23.38 | $36.42 | 3100 |
| 2026-01-21 | 22.77 | $36.31 | 7500 |
| 2026-01-20 | 22.28 | $35.57 | 3523 |
| 2026-01-16 | 22.17 | $36.27 | 325 |
| 2026-01-15 | 21.04 | $36.34 | 4700 |
| 2026-01-14 | 19.77 | $36.07 | 8400 |
| 2026-01-13 | 18.74 | $36.03 | 1813 |
| 2026-01-12 | 17.55 | $36.34 | 2500 |
| 2026-01-09 | 16.31 | $35.91 | 3300 |
| 2026-01-08 | 15.28 | $35.73 | 900 |
| 2026-01-07 | 14.34 | $35.78 | 4665 |
| 2026-01-06 | 13.09 | $36.03 | 5100 |
| 2026-01-05 | 11.59 | $35.58 | 9600 |
| 2026-01-02 | 10.22 | $35.05 | 8727 |
| 2025-12-31 | 9.30 | $34.17 | 500 |
| 2025-12-30 | 9.09 | $34.28 | 529 |
| 2025-12-29 | 8.74 | $34.15 | 1118 |
| 2025-12-26 | 8.51 | $34.17 | 1603 |
| 2025-12-24 | 8.23 | $33.88 | 521 |
| 2025-12-23 | 8.24 | $33.76 | 4300 |
| 2025-12-22 | 8.34 | $33.64 | 3000 |
| 2025-12-19 | 8.45 | $33.42 | 331 |
| 2025-12-18 | 8.82 | $33.03 | 1219 |
| 2025-12-17 | 8.82 | $32.55 | 800 |
| 2025-12-16 | 8.49 | $33.24 | 4326 |
| 2025-12-15 | 8.68 | $33.45 | 7548 |
| 2025-12-12 | 8.96 | $33.36 | 1710 |
| 2025-12-11 | 9.26 | $33.83 | 2730 |
| 2025-12-10 | 9.17 | $34.02 | 2805 |
| 2025-12-09 | 8.98 | $33.62 | 1200 |
| 2025-12-08 | 9.24 | $33.68 | 1600 |
| 2025-12-05 | 9.45 | $33.63 | 2807 |
| 2025-12-04 | 9.68 | $33.33 | 247 |
| 2025-12-03 | 10.04 | $33.41 | 1129 |
| 2025-12-02 | 10.43 | $33.45 | 900 |
| 2025-12-01 | 10.87 | $33.42 | 2500 |
| 2025-11-28 | 11.37 | $33.40 | 300 |
| 2025-11-26 | 11.85 | $33.37 | 1432 |
| 2025-11-25 | 12.35 | $33.14 | 1000 |
| 2025-11-24 | 12.60 | $33.12 | 200 |
| 2025-11-21 | 12.85 | $32.58 | 2100 |
| 2025-11-20 | 12.61 | $32.57 | 2325 |
| 2025-11-19 | 12.71 | $33.11 | 2600 |
| 2025-11-18 | 12.35 | $33.22 | 4834 |
| 2025-11-17 | 12.00 | $33.38 | 900 |
| 2025-11-14 | 12.00 | $33.75 | 615 |
| 2025-11-13 | 12.08 | $33.79 | 1000 |
| 2025-11-12 | 12.35 | $34.23 | 1802 |
| 2025-11-11 | 12.94 | $34.30 | 200 |
| 2025-11-10 | 13.44 | $34.41 | 1909 |
| 2025-11-07 | 13.97 | $33.74 | 300 |
| 2025-11-06 | 14.27 | $34.07 | 2320 |
| 2025-11-05 | 14.93 | $34.35 | 1115 |
| 2025-11-04 | 15.52 | $34.07 | 2100 |
| 2025-11-03 | 16.32 | $34.82 | 2100 |
| 2025-10-31 | 16.51 | $34.57 | 721 |
| 2025-10-30 | 16.87 | $34.60 | 1917 |
| 2025-10-29 | 17.13 | $35.03 | 3700 |
| 2025-10-28 | 17.18 | $34.71 | 3009 |
| 2025-10-27 | 17.51 | $34.80 | 20520 |
| 2025-10-24 | 17.86 | $34.28 | 2930 |
| 2025-10-23 | 18.71 | $33.99 | 4600 |
| 2025-10-22 | 19.63 | $33.85 | 336 |
| 2025-10-21 | 20.39 | $34.04 | 341 |
| 2025-10-20 | 21.36 | $34.35 | 5800 |
| 2025-10-17 | 22.39 | $33.98 | 900 |
| 2025-10-16 | 23.28 | $33.95 | 1000 |
| 2025-10-15 | 24.37 | $33.82 | 600 |
| 2025-10-14 | 25.32 | $33.21 | 2139 |
| 2025-10-13 | 25.78 | $33.66 | 5500 |
| 2025-10-10 | 26.76 | $32.60 | 2524 |
| 2025-10-09 | 27.79 | $34.12 | 3227 |
| 2025-10-08 | 27.75 | $34.49 | 9822 |
| 2025-10-07 | 27.20 | $34.33 | 1611 |
| 2025-10-06 | 26.63 | $34.58 | 3929 |
| 2025-10-03 | 25.69 | $34.15 | 15349 |
| 2025-10-02 | 24.76 | $34.00 | 6504 |
| 2025-10-01 | 24.02 | $33.70 | 2800 |
| 2025-09-30 | 23.53 | $33.34 | 1115 |
| 2025-09-29 | 23.35 | $33.19 | 1036 |
| 2025-09-26 | 23.30 | $32.78 | 1600 |
| 2025-09-25 | 23.69 | $33.03 | 3600 |
| 2025-09-24 | 23.94 | $33.13 | 2800 |
| 2025-09-23 | 23.76 | $33.22 | 3600 |
| 2025-09-22 | 23.48 | $33.31 | 2200 |
| 2025-09-19 | 23.18 | $33.07 | 2545 |
| 2025-09-18 | 23.07 | $33.29 | 2600 |
| 2025-09-17 | 22.90 | $33.29 | 3100 |
| 2025-09-16 | 22.47 | $33.20 | 5336 |
| 2025-09-15 | 22.15 | $32.96 | 22148 |
| 2025-09-12 | 21.97 | $32.71 | 7648 |
| 2025-09-11 | 21.88 | $32.70 | 700 |
| 2025-09-10 | 20.91 | $32.31 | 100 |
| 2025-09-09 | 20.20 | $31.98 | 700 |
| 2025-09-08 | 19.71 | $31.56 | 3600 |
| 2025-09-05 | 19.58 | $31.14 | 2404 |
| 2025-09-04 | 19.86 | $30.73 | 443 |
| 2025-09-03 | 20.72 | $30.78 | 1800 |
| 2025-09-02 | 21.38 | $30.65 | 300 |
| 2025-08-29 | 22.39 | $30.73 | 221 |
| 2025-08-28 | 23.13 | $30.86 | 728 |
| 2025-08-27 | 23.58 | $30.80 | 1200 |
| 2025-08-26 | 24.13 | $31.01 | 1121 |
| 2025-08-25 | 24.20 | $31.02 | 5212 |
| 2025-08-22 | 24.17 | $31.16 | 129 |
| 2025-08-21 | 23.98 | $30.67 | 3400 |
| 2025-08-20 | 24.27 | $30.65 | 201 |
| 2025-08-19 | 24.63 | $30.71 | 300 |
| 2025-08-18 | 24.81 | $31.08 | 226 |
| 2025-08-15 | 24.38 | $31.12 | 2400 |
| 2025-08-14 | 23.93 | $30.98 | 133 |
| 2025-08-13 | 23.58 | $31.27 | 635 |
| 2025-08-12 | 22.67 | $30.83 | 105 |
| 2025-08-11 | 22.22 | $30.38 | 408 |
| 2025-08-08 | 22.25 | $30.42 | 249 |
| 2025-08-07 | 22.21 | $30.52 | 723 |
| 2025-08-06 | 22.05 | $30.18 | 100 |
| 2025-08-05 | 22.30 | $30.10 | 500 |
| 2025-08-04 | 22.62 | $30.01 | 1800 |
| 2025-08-01 | 23.08 | $29.68 | 200 |
| 2025-07-31 | 24.08 | $30.07 | 400 |
| 2025-07-30 | 24.28 | $30.20 | 6400 |
| 2025-07-29 | 24.35 | $30.40 | 100 |
| 2025-07-28 | 23.84 | $30.37 | 3040 |
| 2025-07-25 | 23.31 | $30.43 | 500 |
| 2025-07-24 | 22.79 | $30.50 | 114 |
| 2025-07-23 | 21.94 | $30.55 | 600 |
| 2025-07-22 | 21.06 | $30.14 | 100 |
| 2025-07-21 | 20.54 | $30.09 | 400 |
| 2025-07-18 | 20.01 | $29.90 | 321 |
| 2025-07-17 | 19.63 | $29.97 | 200 |
| 2025-07-16 | 19.09 | $29.77 | 100 |
| 2025-07-15 | 18.76 | $29.67 | 100 |
| 2025-07-14 | 18.52 | $29.34 | 100 |
| 2025-07-11 | 18.67 | $29.29 | 214 |
| 2025-07-10 | 18.83 | $29.29 | 111 |
| 2025-07-09 | 19.13 | $29.10 | 125 |
| 2025-07-08 | 19.68 | $29.11 | 100 |
| 2025-07-07 | 20.16 | $28.95 | 741 |
| 2025-07-03 | 20.70 | $29.36 | 114 |
| 2025-07-02 | 20.63 | $29.28 | 200 |
| 2025-07-01 | 20.70 | $29.14 | 3440 |
| 2025-06-30 | 20.82 | $29.23 | 16700 |
| 2025-06-27 | 20.96 | $29.26 | 1500 |
| 2025-06-26 | 20.65 | $29.30 | 100 |
| 2025-06-25 | 20.26 | $29.19 | 1400 |
| 2025-06-24 | 19.92 | $29.15 | 1100 |
| 2025-06-23 | 19.62 | $28.30 | 617 |
| 2025-06-20 | 20.19 | $28.04 | 402 |
| 2025-06-18 | 20.79 | $28.22 | 3418 |
| 2025-06-17 | 21.22 | $28.36 | 1340 |
| 2025-06-16 | 21.41 | $28.66 | 420 |
| 2025-06-13 | 21.15 | $28.30 | 3316 |
| 2025-06-12 | 21.17 | $28.73 | 100 |
| 2025-06-11 | 20.37 | $28.71 | 400 |
| 2025-06-10 | 19.53 | $28.67 | 3100 |
| 2025-06-09 | 18.80 | $28.58 | 200 |
| 2025-06-06 | 18.11 | $28.37 | 5600 |
| 2025-06-05 | 17.54 | $28.27 | 5719 |
| 2025-06-04 | 16.95 | $28.13 | 9127 |
| 2025-06-03 | 16.54 | $27.76 | 100 |
| 2025-06-02 | 16.54 | $27.61 | 703 |
| 2025-05-30 | 16.71 | $27.42 | 141 |
| 2025-05-29 | 17.09 | $27.72 | 144 |
| 2025-05-28 | 17.07 | $27.61 | 100 |
| 2025-05-27 | 17.15 | $27.78 | 329 |
| 2025-05-23 | 17.01 | $27.89 | 600 |
| 2025-05-22 | 16.86 | $27.79 | 200 |
| 2025-05-21 | 16.57 | $27.84 | 729 |
| 2025-05-20 | 16.20 | $27.83 | 1500 |
| 2025-05-19 | 16.00 | $27.88 | 4300 |
| 2025-05-16 | 15.80 | $27.86 | 128 |
| 2025-05-15 | 15.42 | $27.88 | 244 |
| 2025-05-14 | 14.98 | $27.99 | 400 |
| 2025-05-13 | 14.36 | $27.72 | 3900 |
| 2025-05-12 | 13.94 | $27.54 | 3144 |
| 2025-05-09 | 13.63 | $26.80 | 52744 |
| 2025-05-08 | 13.75 | $26.74 | 2500 |
| 2025-05-07 | 13.97 | $26.79 | 1600 |
| 2025-05-06 | 14.22 | $27.01 | 400 |
| 2025-05-05 | 14.20 | $27.08 | 400 |
| 2025-05-02 | 14.01 | $26.87 | 800 |
| 2025-05-01 | 14.00 | $26.05 | 3700 |
| 2025-04-30 | 14.62 | $25.97 | 6000 |
| 2025-04-29 | 15.36 | $25.80 | 2600 |
| 2025-04-28 | 16.00 | $25.74 | 800 |
| 2025-04-25 | 16.66 | $25.78 | 2347 |
| 2025-04-24 | 17.33 | $25.76 | 2903 |
| 2025-04-23 | 18.04 | $25.49 | 5600 |
| 2025-04-22 | 18.75 | $25.21 | 9622 |
| 2025-04-21 | 19.14 | $24.85 | 2018 |
| 2025-04-17 | 19.15 | $24.91 | 4534 |
| 2025-04-16 | 19.26 | $24.73 | 2932 |
| 2025-04-15 | 19.25 | $25.07 | 8402 |
| 2025-04-14 | 19.43 | $25.02 | 2805 |
| 2025-04-11 | 19.57 | $24.81 | 4100 |
| 2025-04-10 | 19.48 | $23.99 | 3000 |
| 2025-04-09 | 19.39 | $24.38 | 20500 |
| 2025-04-08 | 19.30 | $22.82 | 644600 |
| 2025-04-07 | 17.33 | $23.31 | 3400 |
| 2025-04-04 | 15.35 | $24.18 | 5100 |
| 2025-04-03 | 13.65 | $25.54 | 7000 |
| 2025-04-02 | 12.70 | $26.22 | 400 |
| 2025-04-01 | 12.17 | $26.08 | 900 |
| 2025-03-31 | 11.43 | $26.04 | 2000 |
| 2025-03-28 | 10.59 | $26.18 | 5200 |
| 2025-03-27 | 10.00 | $26.66 | 500 |
| 2025-03-26 | 9.84 | $26.47 | 1700 |
| 2025-03-25 | 9.66 | $26.73 | 200 |
| 2025-03-24 | 9.74 | $26.86 | 1907 |
| 2025-03-21 | 9.96 | $26.73 | 8423 |
| 2025-03-20 | 10.07 | $26.88 | 5848 |
| 2025-03-19 | 10.35 | $27.30 | 2605 |
| 2025-03-18 | 10.70 | $27.29 | 1946 |
| 2025-03-17 | 11.06 | $27.46 | 100 |
| 2025-03-14 | 11.22 | $26.97 | 565 |
| 2025-03-13 | 11.78 | $26.34 | 100 |
| 2025-03-12 | 11.66 | $26.45 | 933 |
| 2025-03-11 | 11.64 | $26.32 | 3341 |
| 2025-03-10 | 11.61 | $26.07 | 2900 |
| 2025-03-07 | 11.45 | $26.92 | 346 |
| 2025-03-06 | 11.89 | $26.89 | 1431 |
| 2025-03-05 | 12.34 | $27.09 | 2402 |
| 2025-03-04 | 12.82 | $26.25 | 744 |
| 2025-03-03 | 12.74 | $25.86 | 1201 |
| 2025-02-28 | 12.64 | $26.23 | 300 |
| 2025-02-27 | 12.87 | $26.69 | 1400 |
| 2025-02-26 | 13.46 | $27.22 | 544 |
| 2025-02-25 | 13.44 | $26.67 | 900 |
| 2025-02-24 | 13.92 | $26.70 | 947 |
| 2025-02-21 | 14.36 | $27.31 | 1400 |
| 2025-02-20 | 13.99 | $27.29 | 2027 |
| 2025-02-19 | 13.81 | $27.05 | 2700 |
| 2025-02-18 | 13.85 | $27.18 | 2500 |
| 2025-02-14 | 13.73 | $27.13 | 500 |
| 2025-02-13 | 13.74 | $26.88 | 1800 |
| 2025-02-12 | 14.04 | $26.85 | 2625 |
| 2025-02-11 | 14.35 | $26.72 | 3319 |
| 2025-02-10 | 14.90 | $26.79 | 1300 |
| 2025-02-07 | 15.47 | $26.50 | 4000 |
| 2025-02-06 | 16.07 | $26.37 | 5800 |
| 2025-02-05 | 16.61 | $26.35 | 1334 |
| 2025-02-04 | 17.16 | $26.45 | 371917 |
| 2025-02-03 | 17.73 | $25.81 | 132800 |
| 2025-01-31 | 17.72 | $26.19 | 30100 |
| 2025-01-30 | 18.26 | $26.54 | 3300 |
| 2025-01-29 | 19.05 | $26.10 | 8011 |
| 2025-01-28 | 19.45 | $26.06 | 19241 |
| 2025-01-27 | 19.62 | $25.64 | 9500 |
| 2025-01-24 | 19.59 | $26.48 | 18335 |
| 2025-01-23 | 20.42 | $26.35 | 6900 |
| 2025-01-22 | 21.00 | $26.29 | 5000 |
| 2025-01-21 | 21.55 | $26.22 | 8643 |
| 2025-01-17 | 22.05 | $26.01 | 9833 |
| 2025-01-16 | 22.38 | $25.81 | 5936 |
| 2025-01-15 | 22.41 | $25.78 | 4500 |
| 2025-01-14 | 22.33 | $25.41 | 4500 |
| 2025-01-13 | 21.68 | $25.19 | 1400 |
| 2025-01-10 | 20.63 | $25.45 | 19109 |
| 2025-01-08 | 19.71 | $26.01 | 2308 |
| 2025-01-07 | 19.22 | $26.16 | 10700 |
| 2025-01-06 | 18.84 | $26.56 | 4329 |
| 2025-01-03 | 18.81 | $26.30 | 16600 |
| 2025-01-02 | 17.81 | $26.06 | 20614 |
| 2024-12-31 | 16.62 | $26.16 | 1114 |
| 2024-12-30 | 15.50 | $26.29 | 170100 |
| 2024-12-27 | 14.31 | $26.41 | 10300 |
| 2024-12-26 | 13.31 | $26.64 | 836 |
| 2024-12-24 | 12.58 | $26.67 | 5300 |
| 2024-12-23 | 11.82 | $26.70 | 17307 |
| 2024-12-20 | 11.02 | $26.36 | 1.1M |
| 2024-12-19 | 10.11 | $26.54 | 1600 |
| 2024-12-18 | 9.56 | $26.37 | 8629 |
| 2024-12-17 | 8.97 | $27.18 | 1418 |
| 2024-12-16 | 9.08 | $27.12 | 2200 |
| 2024-12-13 | 9.31 | $27.25 | 2331 |
| 2024-12-12 | 9.68 | $27.18 | 2100 |
| 2024-12-11 | 10.04 | $27.38 | 5707 |
| 2024-12-10 | 10.56 | $27.27 | 2215 |
| 2024-12-09 | 11.10 | $27.83 | 12000 |
| 2024-12-06 | 11.02 | $27.34 | 322128 |
| 2024-12-05 | 11.58 | $27.42 | 726 |
| 2024-12-04 | 12.07 | $27.32 | 9025 |
| 2024-12-03 | 12.46 | $27.19 | 6900 |
| 2024-12-02 | 12.67 | $27.08 | 25717 |
| 2024-11-29 | 12.99 | $26.98 | 1002 |
| 2024-11-27 | 12.88 | $27.01 | 1300 |
| 2024-11-26 | 12.87 | $26.96 | 20600 |
| 2024-11-25 | 12.85 | $27.13 | 3525 |
| 2024-11-22 | 12.98 | $27.08 | 700 |
| 2024-11-21 | 13.02 | $27.23 | 5531 |
| 2024-11-20 | 13.14 | $27.25 | 1500 |
| 2024-11-19 | 13.23 | $27.19 | 500 |
| 2024-11-18 | 13.27 | $27.05 | 7400 |
| 2024-11-15 | 13.15 | $26.85 | 1800 |
| 2024-11-14 | 12.81 | $26.96 | 2208 |
| 2024-11-13 | 12.57 | $27.17 | 6000 |
| 2024-11-12 | 12.48 | $27.32 | 6306 |
| 2024-11-11 | 12.45 | $27.75 | 14100 |
| 2024-11-08 | 12.78 | $27.98 | 1800 |
| 2024-11-07 | 13.28 | $28.82 | 4929 |
| 2024-11-06 | 13.42 | $27.94 | 6011 |
| 2024-11-05 | 13.92 | $28.30 | 10248 |
| 2024-11-04 | 14.22 | $27.88 | 3201 |
| 2024-11-01 | 14.79 | $27.74 | 7400 |
| 2024-10-31 | 15.56 | $27.62 | 12500 |
| 2024-10-30 | 16.08 | $27.91 | 4200 |
| 2024-10-29 | 16.89 | $28.19 | 33600 |
| 2024-10-28 | 17.41 | $28.25 | 5400 |
| 2024-10-25 | 17.90 | $28.27 | 1500 |
| 2024-10-24 | 18.37 | $28.18 | 5200 |
| 2024-10-23 | 19.07 | $28.33 | 14626 |
| 2024-10-22 | 19.68 | $28.43 | 4500 |
| 2024-10-21 | 20.17 | $28.39 | 15422 |
| 2024-10-18 | 20.74 | $28.60 | 3300 |
| 2024-10-17 | 21.06 | $28.25 | 4928 |
| 2024-10-16 | 21.71 | $28.25 | 8700 |
| 2024-10-15 | 22.39 | $28.06 | 12919 |
| 2024-10-14 | 23.28 | $28.80 | 3807 |
| 2024-10-11 | 23.57 | $28.98 | 3500 |
| 2024-10-10 | 23.90 | $28.77 | 3100 |
| 2024-10-09 | 23.97 | $28.71 | 5937 |
| 2024-10-08 | 24.10 | $28.89 | 4216 |
| 2024-10-07 | 24.20 | $30.18 | 3400 |
| 2024-10-04 | 22.80 | $29.79 | 2800 |
| 2024-10-03 | 21.53 | $29.42 | 600 |
| 2024-10-02 | 20.39 | $29.67 | 26035 |
| 2024-10-01 | 19.20 | $28.68 | 2500 |
| 2024-09-30 | 18.55 | $28.21 | 6546 |
| 2024-09-27 | 17.88 | $28.66 | 5218 |
| 2024-09-26 | 16.49 | $28.66 | 12846 |
| 2024-09-25 | 15.08 | $27.60 | 4300 |
| 2024-09-24 | 14.33 | $27.92 | 5502 |
| 2024-09-23 | 13.42 | $27.08 | 8910 |
| 2024-09-20 | 13.21 | $26.80 | 2500 |
| 2024-09-19 | 13.26 | $26.78 | 200 |
| 2024-09-18 | 13.46 | $26.14 | 1247 |
| 2024-09-17 | 14.14 | $26.22 | 720 |
| 2024-09-16 | 14.64 | $26.17 | 2049 |
| 2024-09-13 | 15.10 | $26.13 | 115 |
| 2024-09-12 | 15.51 | $26.03 | 7600 |
| 2024-09-11 | 15.90 | $25.83 | 3400 |
| 2024-09-10 | 15.94 | $25.50 | 1114 |
| 2024-09-09 | 15.49 | $25.51 | 600 |
| 2024-09-06 | 15.08 | $25.22 | 1425 |
| 2024-09-05 | 14.65 | $25.69 | 904 |
| 2024-09-04 | 14.65 | $25.71 | 5444 |
| 2024-09-03 | 14.59 | $25.66 | 5200 |
| 2024-08-30 | 14.52 | $26.26 | 3700 |
| 2024-08-29 | 14.98 | $26.10 | 1400 |
| 2024-08-28 | 15.47 | $26.14 | 17837 |
| 2024-08-27 | 15.88 | $26.30 | 1100 |
| 2024-08-26 | 16.53 | $26.20 | 6400 |
| 2024-08-23 | 17.20 | $26.63 | 3100 |
| 2024-08-22 | 18.01 | $26.12 | 2205 |
| 2024-08-21 | 18.58 | $26.42 | 10535 |
| 2024-08-20 | 19.46 | $26.34 | 3705 |
| 2024-08-19 | 20.27 | $26.57 | 7221 |
| 2024-08-16 | 21.26 | $26.34 | 14638 |
| 2024-08-15 | 22.14 | $26.13 | 9600 |
| 2024-08-14 | 22.71 | $25.80 | 2400 |
| 2024-08-13 | 22.90 | $26.03 | 1816 |
| 2024-08-12 | 23.34 | $25.71 | 2235 |
| 2024-08-09 | 23.52 | $25.63 | 1716 |
| 2024-08-08 | 23.55 | $25.55 | 2500 |
| 2024-08-07 | 23.43 | $24.83 | 2800 |
| 2024-08-06 | 22.90 | $24.70 | 3600 |
| 2024-08-05 | 21.80 | $24.59 | 5400 |
| 2024-08-02 | 20.45 | $25.29 | 1818 |
| 2024-08-01 | 19.75 | $25.75 | 16247 |
| 2024-07-31 | 19.49 | $26.24 | 2200 |
| 2024-07-30 | 19.69 | $25.64 | 4503 |
| 2024-07-29 | 18.82 | $25.83 | 11700 |
| 2024-07-26 | 18.13 | $25.93 | 6000 |
| 2024-07-25 | 17.46 | $25.67 | 7121 |
| 2024-07-24 | 16.68 | $25.85 | 10923 |
| 2024-07-23 | 16.15 | $26.35 | 7100 |
| 2024-07-22 | 16.25 | $26.57 | 12100 |
| 2024-07-19 | 16.54 | $26.37 | 1145 |
| 2024-07-18 | 16.77 | $26.70 | 5600 |
| 2024-07-17 | 17.41 | $26.89 | 5105 |
| 2024-07-16 | 18.16 | $27.53 | 10329 |
| 2024-07-15 | 17.81 | $27.43 | 3929 |
| 2024-07-12 | 17.44 | $27.80 | 3900 |
| 2024-07-11 | 16.82 | $27.70 | 2700 |
| 2024-07-10 | 15.87 | $27.66 | 2600 |
| 2024-07-09 | 15.09 | $27.55 | 117 |
| 2024-07-08 | 14.40 | $27.46 | 3300 |
| 2024-07-05 | 13.74 | $27.50 | 200 |
| 2024-07-03 | 13.04 | $27.33 | 14400 |
| 2024-07-02 | 12.45 | $27.02 | 2239 |
| 2024-07-01 | 12.29 | $26.82 | 4440 |
| 2024-06-28 | 12.14 | $26.84 | 16300 |
| 2024-06-27 | 11.99 | $26.93 | 12400 |
| 2024-06-26 | 11.77 | $26.83 | 3441 |
| 2024-06-25 | 11.75 | $26.81 | 1700 |
| 2024-06-24 | 11.78 | $26.84 | 4410 |
| 2024-06-21 | 11.64 | $26.83 | 6900 |
| 2024-06-20 | 11.63 | $27.02 | 7900 |
| 2024-06-18 | 11.47 | $27.08 | 15406 |
| 2024-06-17 | 11.11 | $26.89 | 7349 |
| 2024-06-14 | 10.90 | $26.72 | 8822 |
| 2024-06-13 | 10.95 | $26.64 | 2700 |
| 2024-06-12 | 10.88 | $26.60 | 17145 |
| 2024-06-11 | 10.81 | $26.30 | 1406 |
| 2024-06-10 | 11.29 | $26.36 | 7602 |
| 2024-06-07 | 11.71 | $26.17 | 6600 |
| 2024-06-06 | 12.30 | $26.44 | 4700 |
| 2024-06-05 | 12.69 | $26.35 | 8841 |
| 2024-06-04 | 13.17 | $25.82 | 11300 |
| 2024-06-03 | 13.38 | $26.30 | 10600 |
| 2024-05-31 | 13.92 | $25.85 | 400 |
| 2024-05-30 | 14.16 | $26.11 | 6100 |
| 2024-05-29 | 14.79 | $26.23 | 4600 |
| 2024-05-28 | 15.43 | $26.61 | 7913 |
| 2024-05-24 | 15.50 | $26.57 | 1303 |
| 2024-05-23 | 15.69 | $26.51 | 2800 |
| 2024-05-22 | 15.89 | $26.69 | 3113 |
| 2024-05-21 | 15.81 | $26.72 | 19200 |
| 2024-05-20 | 15.62 | $27.01 | 2800 |
| 2024-05-17 | 15.00 | $27.16 | 600 |
| 2024-05-16 | 13.97 | $27.01 | 7500 |
| 2024-05-15 | 12.90 | $26.77 | 28412 |
| 2024-05-14 | 12.12 | $26.38 | 18500 |
| 2024-05-13 | 11.74 | $26.28 | 2336 |
| 2024-05-10 | 11.42 | $26.13 | 11000 |
| 2024-05-09 | 11.25 | $25.95 | 7302 |
| 2024-05-08 | 11.35 | $25.81 | 20832 |
| 2024-05-07 | 11.62 | $25.91 | 4706 |
| 2024-05-06 | 11.63 | $26.14 | 2532 |
| 2024-05-03 | 11.25 | $26.19 | 4400 |
| 2024-05-02 | 10.85 | $25.93 | 7439 |
| 2024-05-01 | 10.68 | $25.25 | 15600 |
| 2024-04-30 | 11.10 | $25.24 | 23711 |
| 2024-04-29 | 11.68 | $25.55 | 2500 |
| 2024-04-26 | 11.78 | $25.40 | 900 |
| 2024-04-25 | 12.09 | $25.04 | 1832 |
| 2024-04-24 | 12.49 | $24.92 | 13700 |
| 2024-04-23 | 13.12 | $24.81 | 3600 |
| 2024-04-22 | 13.69 | $24.48 | 6400 |
| 2024-04-19 | 13.79 | $24.17 | 21500 |
| 2024-04-18 | 13.43 | $24.35 | 3200 |
| 2024-04-17 | 13.29 | $24.29 | 28426 |
| 2024-04-16 | 13.15 | $24.39 | 10500 |
| 2024-04-15 | 13.05 | $24.63 | 5420 |
| 2024-04-12 | 13.35 | $24.83 | 1700 |
| 2024-04-11 | 13.89 | $25.44 | 6843 |
| 2024-04-10 | 13.96 | $25.13 | 8800 |
| 2024-04-09 | 14.43 | $25.42 | 9900 |
| 2024-04-08 | 14.50 | $25.39 | 100 |
| 2024-04-05 | 14.43 | $25.32 | 7340 |
| 2024-04-04 | 14.38 | $25.26 | 3109 |
| 2024-04-03 | 14.34 | $25.32 | 9500 |
| 2024-04-02 | 14.61 | $25.32 | 4600 |
| 2024-04-01 | 14.63 | $25.26 | 10823 |
| 2024-03-28 | 14.64 | $25.02 | 4927 |
| 2024-03-27 | 15.09 | $24.91 | 11133 |
| 2024-03-26 | 15.75 | $24.98 | 1948 |
| 2024-03-25 | 16.21 | $25.00 | 800 |
| 2024-03-22 | 16.70 | $24.93 | 9149 |
| 2024-03-21 | 17.31 | $25.12 | 17829 |
| 2024-03-20 | 17.51 | $25.07 | 5800 |
| 2024-03-19 | 17.95 | $24.77 | 13000 |
| 2024-03-18 | 18.78 | $24.97 | 8800 |
| 2024-03-15 | 19.23 | $24.86 | 4330 |
| 2024-03-14 | 19.90 | $25.12 | 3848 |
| 2024-03-13 | 20.24 | $25.25 | 17000 |
| 2024-03-12 | 20.33 | $25.50 | 8271 |
| 2024-03-11 | 20.11 | $25.24 | 7206 |
| 2024-03-08 | 20.15 | $25.34 | 2349 |
| 2024-03-07 | 20.02 | $25.47 | 7300 |
| 2024-03-06 | 19.93 | $25.27 | 8210 |
| 2024-03-05 | 20.03 | $24.89 | 13421 |
| 2024-03-04 | 20.52 | $25.20 | 4506 |
| 2024-03-01 | 20.50 | $25.20 | 4786 |
| 2024-02-29 | 20.51 | $24.82 | 11128 |
| 2024-02-28 | 21.02 | $24.63 | 6762 |
| 2024-02-27 | 21.81 | $24.96 | 1174 |
| 2024-02-26 | 22.09 | $25.05 | 5075 |
| 2024-02-23 | 22.27 | $25.18 | 1744 |
| 2024-02-22 | 22.18 | $25.16 | 1838 |
| 2024-02-21 | 22.10 | $24.82 | 1219 |
| 2024-02-20 | 22.45 | $24.86 | 4567 |
| 2024-02-16 | 22.75 | $24.94 | 1584 |
| 2024-02-15 | 22.87 | $24.91 | 4989 |
| 2024-02-14 | 23.10 | $24.83 | 3360 |
| 2024-02-13 | 23.41 | $24.44 | 5841 |
| 2024-02-12 | 24.10 | $24.86 | 5525 |
| 2024-02-09 | 24.07 | $24.87 | 2635 |
| 2024-02-08 | 24.13 | $24.78 | 2243 |
| 2024-02-07 | 24.26 | $24.79 | 11486 |
| 2024-02-06 | 24.42 | $24.70 | 3613 |
| 2024-02-05 | 24.67 | $24.23 | 31392 |
| 2024-02-02 | 25.43 | $24.02 | 2655 |
| 2024-02-01 | 26.51 | $24.04 | 9462 |
| 2024-01-31 | 27.65 | $23.86 | 127632 |
| 2024-01-30 | 28.84 | $24.04 | 73101 |
| 2024-01-29 | 29.87 | $24.31 | 9307 |
| 2024-01-26 | 30.66 | $24.33 | 1438 |
| 2024-01-25 | 31.38 | $24.32 | 8236 |
| 2024-01-24 | 32.11 | $24.36 | 2399 |
| 2024-01-23 | 32.84 | $24.07 | 4333 |
| 2024-01-22 | 33.87 | $23.91 | 5975 |
| 2024-01-19 | 35.11 | $24.07 | 9575 |
| 2024-01-18 | 36.41 | $23.76 | 6181 |
| 2024-01-17 | 37.97 | $23.46 | 21847 |
| 2024-01-16 | 39.95 | $23.88 | 8754 |
| 2024-01-12 | 41.49 | $24.40 | 7375 |
| 2024-01-11 | 42.49 | $24.32 | 12038 |
| 2024-01-10 | 43.73 | $24.20 | 11302 |
| 2024-01-09 | 45.14 | $24.25 | 5230 |
| 2024-01-08 | 46.63 | $24.60 | 3900 |
| 2024-01-05 | 47.78 | $24.59 | 39684 |
| 2024-01-04 | 48.91 | $24.65 | 7623 |
| 2024-01-03 | 50.03 | $24.77 | 2387 |
| 2024-01-02 | 51.07 | $24.89 | 3082 |
| 2023-12-29 | 52.07 | $25.44 | 4992 |
| 2023-12-28 | 52.36 | $25.48 | 7019 |
| 2023-12-27 | 52.59 | $25.09 | 15453 |
| 2023-12-26 | 53.03 | $24.99 | 7594 |
| 2023-12-22 | 53.56 | $24.81 | 10675 |
| 2023-12-21 | 54.20 | $24.97 | 31812 |
| 2023-12-20 | 54.74 | $24.53 | 42138 |
| 2023-12-19 | 55.43 | $24.96 | 139667 |
| 2023-12-18 | 55.63 | $24.75 | 17795 |
| 2023-12-15 | 55.93 | $24.88 | 8366 |
| 2023-12-14 | 55.99 | $24.93 | 5611 |
| 2023-12-13 | 56.01 | $24.70 | 875950 |
| 2023-12-12 | 56.12 | $24.61 | 24418 |
| 2023-12-11 | 56.09 | $24.58 | 1859 |
| 2023-12-08 | 56.06 | $24.44 | 2129 |
| 2023-12-07 | 56.06 | $24.52 | 4348 |
| 2023-12-06 | 56.00 | $24.39 | 5363 |
| 2023-12-05 | 55.96 | $24.46 | 3550 |
| 2023-12-04 | 55.84 | $24.70 | 4805 |
| 2023-12-01 | 55.56 | $25.06 | 14474 |
| 2023-11-30 | 55.12 | $25.01 | 3271 |
| 2023-11-29 | 54.77 | $24.99 | 1896 |
| 2023-11-28 | 54.36 | $25.23 | 9012 |
| 2023-11-27 | 53.79 | $25.15 | 4109 |
| 2023-11-24 | 53.21 | $25.30 | 1337 |
| 2023-11-22 | 52.48 | $25.30 | 2019 |
| 2023-11-21 | 51.70 | $25.35 | 2788 |
| 2023-11-20 | 50.81 | $25.54 | 5218 |
| 2023-11-17 | 49.80 | $25.22 | 18869 |
| 2023-11-16 | 48.77 | $25.18 | 6571 |
| 2023-11-15 | 47.68 | $25.59 | 5086 |
| 2023-11-14 | 46.29 | $25.41 | 9877 |
| 2023-11-13 | 44.84 | $24.90 | 23383 |
| 2023-11-10 | 43.37 | $24.85 | 901 |
| 2023-11-09 | 41.82 | $24.70 | 733930 |
| 2023-11-08 | 40.20 | $24.94 | 11942 |
| 2023-11-07 | 38.34 | $25.03 | 175 |
| 2023-11-06 | 36.32 | $25.12 | 3 |
| 2023-11-03 | 34.15 | $24.92 | 53 |
| 2023-11-02 | 31.88 | $24.40 | 4091 |
| 2023-11-01 | 29.51 | $24.02 | 2548 |
| 2023-10-31 | 27.06 | $24.07 | 21664 |
| 2023-10-30 | 24.38 | $24.31 | 516225 |
| 2023-10-27 | 21.51 | $23.89 | 3277 |
| 2023-10-26 | 18.51 | $23.80 | 100 |
| 2023-10-25 | 15.36 | $24.02 | 2102 |
| 2023-10-24 | 11.95 | $24.42 | 6832 |
| 2023-10-23 | 8.25 | $24.09 | 5338 |
| 2023-10-20 | 4.38 | $24.09 | 1000 |
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