Is Brookstone Active ETF (BAMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookstone Active ETF (BAMA) research center and poll results.
CBOE : BAMA
Brookstone Active ETF
$36.035 USD
-$0.26 (-0.71%)
- Volume
- 3.51K
- Average Volume
- 4.92K
- Market Capitalization
- $50.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.10
- Year Low
- $31.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.40
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.95
Average
31.00
Maximum
36.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.40 | $36.06 | 3600 |
| 2026-07-16 | 36.42 | $36.29 | 1800 |
| 2026-07-15 | 36.43 | $36.60 | 5416 |
| 2026-07-14 | 36.45 | $36.50 | 3546 |
| 2026-07-13 | 36.44 | $36.28 | 2600 |
| 2026-07-10 | 36.43 | $36.67 | 3300 |
| 2026-07-09 | 36.38 | $36.58 | 2227 |
| 2026-07-08 | 36.35 | $36.34 | 6300 |
| 2026-07-07 | 36.33 | $36.35 | 3029 |
| 2026-07-06 | 36.31 | $36.66 | 10246 |
| 2026-07-02 | 36.32 | $36.33 | 2744 |
| 2026-07-01 | 36.35 | $36.42 | 6039 |
| 2026-06-30 | 36.38 | $36.64 | 3300 |
| 2026-06-29 | 36.40 | $36.38 | 4446 |
| 2026-06-26 | 36.42 | $36.10 | 14200 |
| 2026-06-25 | 36.45 | $36.14 | 12100 |
| 2026-06-24 | 36.48 | $36.07 | 3100 |
| 2026-06-23 | 36.51 | $36.12 | 5400 |
| 2026-06-22 | 36.52 | $36.68 | 2600 |
| 2026-06-18 | 36.50 | $36.83 | 2646 |
| 2026-06-17 | 36.47 | $36.38 | 6300 |
| 2026-06-16 | 36.44 | $36.62 | 4700 |
| 2026-06-15 | 36.41 | $36.81 | 4848 |
| 2026-06-12 | 36.38 | $36.31 | 4600 |
| 2026-06-11 | 36.39 | $36.22 | 6700 |
| 2026-06-10 | 36.40 | $35.55 | 4902 |
| 2026-06-09 | 36.43 | $35.98 | 6900 |
| 2026-06-08 | 36.45 | $36.06 | 7922 |
| 2026-06-05 | 36.47 | $35.93 | 2645 |
| 2026-06-04 | 36.47 | $36.84 | 5100 |
| 2026-06-03 | 36.44 | $36.84 | 2943 |
| 2026-06-02 | 36.39 | $37.07 | 8500 |
| 2026-06-01 | 36.31 | $37.00 | 9100 |
| 2026-05-29 | 36.23 | $36.86 | 4537 |
| 2026-05-28 | 36.16 | $36.77 | 7018 |
| 2026-05-27 | 36.08 | $36.67 | 2407 |
| 2026-05-26 | 36.01 | $36.70 | 2416 |
| 2026-05-22 | 35.95 | $36.33 | 4400 |
| 2026-05-21 | 35.90 | $36.28 | 4700 |
| 2026-05-20 | 35.85 | $36.19 | 2540 |
| 2026-05-19 | 35.80 | $35.81 | 1800 |
| 2026-05-18 | 35.76 | $36.05 | 3300 |
| 2026-05-15 | 35.73 | $36.10 | 1000 |
| 2026-05-14 | 35.69 | $36.57 | 2100 |
| 2026-05-13 | 35.62 | $36.42 | 1915 |
| 2026-05-12 | 35.55 | $36.16 | 5200 |
| 2026-05-11 | 35.48 | $36.38 | 5000 |
| 2026-05-08 | 35.39 | $36.37 | 4200 |
| 2026-05-07 | 35.28 | $36.06 | 7704 |
| 2026-05-06 | 35.19 | $36.26 | 13332 |
| 2026-05-05 | 35.09 | $35.70 | 6812 |
| 2026-05-04 | 34.97 | $35.42 | 4833 |
| 2026-05-01 | 34.87 | $35.55 | 3400 |
| 2026-04-30 | 34.75 | $35.49 | 4600 |
| 2026-04-29 | 34.64 | $35.15 | 5000 |
| 2026-04-28 | 34.54 | $35.25 | 8734 |
| 2026-04-27 | 34.39 | $35.44 | 3917 |
| 2026-04-24 | 34.24 | $35.41 | 3005 |
| 2026-04-23 | 34.10 | $35.12 | 3832 |
| 2026-04-22 | 34.01 | $35.34 | 3602 |
| 2026-04-21 | 33.89 | $35.03 | 4000 |
| 2026-04-20 | 33.80 | $35.30 | 5500 |
| 2026-04-17 | 33.68 | $35.41 | 4510 |
| 2026-04-16 | 33.58 | $35.05 | 4300 |
| 2026-04-15 | 33.50 | $35.03 | 2012 |
| 2026-04-14 | 33.44 | $34.88 | 4500 |
| 2026-04-13 | 33.38 | $34.51 | 5900 |
| 2026-04-10 | 33.32 | $34.28 | 1608 |
| 2026-04-09 | 33.28 | $34.25 | 11000 |
| 2026-04-08 | 33.27 | $34.12 | 7341 |
| 2026-04-07 | 33.26 | $33.37 | 2000 |
| 2026-04-06 | 33.30 | $33.35 | 3626 |
| 2026-04-02 | 33.32 | $33.25 | 7200 |
| 2026-04-01 | 33.35 | $33.28 | 5500 |
| 2026-03-31 | 33.40 | $33.05 | 2514 |
| 2026-03-30 | 33.45 | $32.33 | 2700 |
| 2026-03-27 | 33.56 | $32.40 | 2449 |
| 2026-03-26 | 33.67 | $32.71 | 2800 |
| 2026-03-25 | 33.77 | $33.25 | 7800 |
| 2026-03-24 | 33.85 | $33.03 | 7341 |
| 2026-03-23 | 33.94 | $33.23 | 11700 |
| 2026-03-20 | 34.00 | $32.85 | 7800 |
| 2026-03-19 | 34.09 | $33.39 | 4200 |
| 2026-03-18 | 34.14 | $33.44 | 8520 |
| 2026-03-17 | 34.19 | $33.78 | 3105 |
| 2026-03-16 | 34.23 | $33.70 | 3300 |
| 2026-03-13 | 34.26 | $33.36 | 6733 |
| 2026-03-12 | 34.31 | $33.53 | 5300 |
| 2026-03-11 | 34.37 | $33.98 | 11431 |
| 2026-03-10 | 34.40 | $34.01 | 7400 |
| 2026-03-09 | 34.43 | $34.01 | 5200 |
| 2026-03-06 | 34.46 | $33.74 | 1600 |
| 2026-03-05 | 34.46 | $34.01 | 3510 |
| 2026-03-04 | 34.47 | $34.26 | 7623 |
| 2026-03-03 | 34.48 | $34.01 | 5749 |
| 2026-03-02 | 34.51 | $34.49 | 9101 |
| 2026-02-27 | 34.51 | $34.63 | 164900 |
| 2026-02-26 | 34.50 | $34.73 | 7829 |
| 2026-02-25 | 34.50 | $34.90 | 8600 |
| 2026-02-24 | 34.49 | $34.65 | 4700 |
| 2026-02-23 | 34.49 | $34.46 | 2125 |
| 2026-02-20 | 34.48 | $34.68 | 10010 |
| 2026-02-19 | 34.47 | $34.45 | 4700 |
| 2026-02-18 | 34.45 | $34.51 | 5446 |
| 2026-02-17 | 34.42 | $34.40 | 4900 |
| 2026-02-13 | 34.42 | $34.39 | 4040 |
| 2026-02-12 | 34.42 | $34.37 | 2500 |
| 2026-02-11 | 34.41 | $34.68 | 2722 |
| 2026-02-10 | 34.40 | $34.62 | 5104 |
| 2026-02-09 | 34.39 | $34.66 | 1500 |
| 2026-02-06 | 34.38 | $34.46 | 4700 |
| 2026-02-05 | 34.36 | $33.92 | 5000 |
| 2026-02-04 | 34.38 | $34.18 | 10300 |
| 2026-02-03 | 34.39 | $34.39 | 4200 |
| 2026-02-02 | 34.38 | $34.55 | 7220 |
| 2026-01-30 | 34.35 | $34.48 | 7000 |
| 2026-01-29 | 34.32 | $34.56 | 5500 |
| 2026-01-28 | 34.30 | $34.73 | 4814 |
| 2026-01-27 | 34.26 | $34.74 | 6201 |
| 2026-01-26 | 34.23 | $34.52 | 3500 |
| 2026-01-23 | 34.22 | $34.39 | 3029 |
| 2026-01-22 | 34.21 | $34.31 | 2200 |
| 2026-01-21 | 34.20 | $34.18 | 5700 |
| 2026-01-20 | 34.19 | $33.88 | 2936 |
| 2026-01-16 | 34.19 | $34.35 | 2900 |
| 2026-01-15 | 34.15 | $34.34 | 5000 |
| 2026-01-14 | 34.12 | $34.30 | 1700 |
| 2026-01-13 | 34.10 | $34.39 | 5570 |
| 2026-01-12 | 34.07 | $34.46 | 6007 |
| 2026-01-09 | 34.06 | $34.37 | 3600 |
| 2026-01-08 | 34.04 | $34.20 | 3100 |
| 2026-01-07 | 34.03 | $34.27 | 3640 |
| 2026-01-06 | 34.02 | $34.31 | 2600 |
| 2026-01-05 | 34.00 | $34.20 | 7806 |
| 2026-01-02 | 33.99 | $34.01 | 2700 |
| 2025-12-31 | 33.99 | $33.91 | 1622 |
| 2025-12-30 | 33.99 | $34.05 | 2400 |
| 2025-12-29 | 33.98 | $34.05 | 3146 |
| 2025-12-26 | 33.97 | $34.14 | 2400 |
| 2025-12-24 | 33.97 | $34.32 | 4100 |
| 2025-12-23 | 33.94 | $34.25 | 8100 |
| 2025-12-22 | 33.91 | $34.11 | 4900 |
| 2025-12-19 | 33.87 | $33.96 | 9300 |
| 2025-12-18 | 33.83 | $33.78 | 3500 |
| 2025-12-17 | 33.81 | $33.53 | 5700 |
| 2025-12-16 | 33.81 | $33.81 | 6900 |
| 2025-12-15 | 33.79 | $33.85 | 4500 |
| 2025-12-12 | 33.79 | $33.86 | 3200 |
| 2025-12-11 | 33.78 | $34.12 | 7948 |
| 2025-12-10 | 33.78 | $34.14 | 17500 |
| 2025-12-09 | 33.78 | $33.94 | 4721 |
| 2025-12-08 | 33.79 | $33.97 | 3640 |
| 2025-12-05 | 33.78 | $34.05 | 4616 |
| 2025-12-04 | 33.76 | $33.96 | 2400 |
| 2025-12-03 | 33.76 | $33.98 | 2033 |
| 2025-12-02 | 33.75 | $33.91 | 17700 |
| 2025-12-01 | 33.77 | $33.84 | 4900 |
| 2025-11-28 | 33.78 | $33.97 | 2630 |
| 2025-11-26 | 33.78 | $34.01 | 8720 |
| 2025-11-25 | 33.80 | $33.84 | 6000 |
| 2025-11-24 | 33.82 | $33.65 | 8270 |
| 2025-11-21 | 33.85 | $33.30 | 9008 |
| 2025-11-20 | 33.88 | $33.11 | 6635 |
| 2025-11-19 | 33.92 | $33.42 | 5600 |
| 2025-11-18 | 33.93 | $33.39 | 8800 |
| 2025-11-17 | 33.95 | $33.54 | 19600 |
| 2025-11-14 | 33.96 | $33.76 | 3400 |
| 2025-11-13 | 33.95 | $33.78 | 13535 |
| 2025-11-12 | 33.94 | $34.13 | 2200 |
| 2025-11-11 | 33.91 | $34.11 | 6637 |
| 2025-11-10 | 33.88 | $34.10 | 5427 |
| 2025-11-07 | 33.85 | $33.72 | 7115 |
| 2025-11-06 | 33.82 | $33.73 | 4700 |
| 2025-11-05 | 33.82 | $33.91 | 5720 |
| 2025-11-04 | 33.81 | $33.86 | 10200 |
| 2025-11-03 | 33.80 | $34.13 | 6532 |
| 2025-10-31 | 33.78 | $34.10 | 2600 |
| 2025-10-30 | 33.76 | $34.08 | 7728 |
| 2025-10-29 | 33.74 | $34.28 | 9700 |
| 2025-10-28 | 33.71 | $34.29 | 4712 |
| 2025-10-27 | 33.67 | $34.23 | 1904 |
| 2025-10-24 | 33.63 | $33.95 | 8516 |
| 2025-10-23 | 33.60 | $33.79 | 3000 |
| 2025-10-22 | 33.58 | $33.70 | 5715 |
| 2025-10-21 | 33.56 | $33.77 | 4000 |
| 2025-10-20 | 33.55 | $33.82 | 8300 |
| 2025-10-17 | 33.53 | $33.61 | 16300 |
| 2025-10-16 | 33.53 | $33.54 | 9130 |
| 2025-10-15 | 33.52 | $33.56 | 8612 |
| 2025-10-14 | 33.51 | $33.45 | 3807 |
| 2025-10-13 | 33.51 | $33.51 | 3400 |
| 2025-10-10 | 33.50 | $33.15 | 4300 |
| 2025-10-09 | 33.51 | $33.68 | 4202 |
| 2025-10-08 | 33.49 | $33.78 | 1600 |
| 2025-10-07 | 33.46 | $33.64 | 8026 |
| 2025-10-06 | 33.42 | $33.75 | 5603 |
| 2025-10-03 | 33.38 | $33.70 | 14500 |
| 2025-10-02 | 33.34 | $33.69 | 3526 |
| 2025-10-01 | 33.29 | $33.65 | 1800 |
| 2025-09-30 | 33.24 | $33.51 | 3946 |
| 2025-09-29 | 33.19 | $33.42 | 3038 |
| 2025-09-26 | 33.15 | $33.35 | 11949 |
| 2025-09-25 | 33.13 | $33.27 | 12000 |
| 2025-09-24 | 33.11 | $33.36 | 5700 |
| 2025-09-23 | 33.08 | $33.47 | 1503 |
| 2025-09-22 | 33.04 | $33.58 | 3600 |
| 2025-09-19 | 33.01 | $33.49 | 18800 |
| 2025-09-18 | 32.96 | $33.44 | 11200 |
| 2025-09-17 | 32.92 | $33.34 | 4800 |
| 2025-09-16 | 32.88 | $33.39 | 4503 |
| 2025-09-15 | 32.85 | $33.43 | 7742 |
| 2025-09-12 | 32.82 | $33.28 | 13500 |
| 2025-09-11 | 32.80 | $33.29 | 5810 |
| 2025-09-10 | 32.77 | $33.09 | 4400 |
| 2025-09-09 | 32.76 | $32.99 | 6314 |
| 2025-09-08 | 32.73 | $32.95 | 7946 |
| 2025-09-05 | 32.71 | $32.81 | 14830 |
| 2025-09-04 | 32.69 | $32.76 | 11845 |
| 2025-09-03 | 32.68 | $32.60 | 18606 |
| 2025-09-02 | 32.66 | $32.47 | 3400 |
| 2025-08-29 | 32.65 | $32.62 | 5831 |
| 2025-08-28 | 32.63 | $32.93 | 4207 |
| 2025-08-27 | 32.59 | $32.83 | 5200 |
| 2025-08-26 | 32.57 | $32.84 | 4300 |
| 2025-08-25 | 32.54 | $32.75 | 6717 |
| 2025-08-22 | 32.53 | $32.86 | 6116 |
| 2025-08-21 | 32.51 | $32.52 | 7600 |
| 2025-08-20 | 32.50 | $32.62 | 2700 |
| 2025-08-19 | 32.49 | $32.64 | 3400 |
| 2025-08-18 | 32.47 | $32.79 | 4036 |
| 2025-08-15 | 32.44 | $32.77 | 1300 |
| 2025-08-14 | 32.41 | $32.81 | 4328 |
| 2025-08-13 | 32.38 | $32.82 | 5737 |
| 2025-08-12 | 32.34 | $32.74 | 12300 |
| 2025-08-11 | 32.30 | $32.50 | 6300 |
| 2025-08-08 | 32.28 | $32.56 | 3121 |
| 2025-08-07 | 32.25 | $32.44 | 4300 |
| 2025-08-06 | 32.23 | $32.42 | 2600 |
| 2025-08-05 | 32.21 | $32.28 | 4100 |
| 2025-08-04 | 32.20 | $32.35 | 4300 |
| 2025-08-01 | 32.17 | $32.06 | 8516 |
| 2025-07-31 | 32.17 | $32.24 | 7200 |
| 2025-07-30 | 32.16 | $32.31 | 4427 |
| 2025-07-29 | 32.14 | $32.39 | 4600 |
| 2025-07-28 | 32.11 | $32.40 | 2315 |
| 2025-07-25 | 32.08 | $32.47 | 3444 |
| 2025-07-24 | 32.05 | $32.42 | 4500 |
| 2025-07-23 | 32.00 | $32.41 | 5330 |
| 2025-07-22 | 31.96 | $32.23 | 4400 |
| 2025-07-21 | 31.91 | $32.22 | 3800 |
| 2025-07-18 | 31.85 | $32.15 | 9400 |
| 2025-07-17 | 31.79 | $32.14 | 3900 |
| 2025-07-16 | 31.74 | $32.05 | 2905 |
| 2025-07-15 | 31.70 | $31.98 | 8900 |
| 2025-07-14 | 31.65 | $32.01 | 10319 |
| 2025-07-11 | 31.62 | $31.98 | 1646 |
| 2025-07-10 | 31.58 | $32.10 | 4600 |
| 2025-07-09 | 31.54 | $32.08 | 6322 |
| 2025-07-08 | 31.49 | $31.92 | 6320 |
| 2025-07-07 | 31.45 | $31.88 | 4400 |
| 2025-07-03 | 31.40 | $32.07 | 2500 |
| 2025-07-02 | 31.35 | $31.96 | 11506 |
| 2025-07-01 | 31.30 | $31.88 | 3100 |
| 2025-06-30 | 31.25 | $31.93 | 3405 |
| 2025-06-27 | 31.20 | $31.80 | 3412 |
| 2025-06-26 | 31.15 | $31.71 | 7900 |
| 2025-06-25 | 31.10 | $31.51 | 1714 |
| 2025-06-24 | 31.07 | $31.52 | 1814 |
| 2025-06-23 | 31.01 | $31.25 | 2200 |
| 2025-06-20 | 30.98 | $31.00 | 3700 |
| 2025-06-18 | 30.96 | $31.09 | 1800 |
| 2025-06-17 | 30.96 | $31.11 | 4302 |
| 2025-06-16 | 30.95 | $31.23 | 3700 |
| 2025-06-13 | 30.94 | $31.05 | 2122 |
| 2025-06-12 | 30.93 | $31.31 | 2400 |
| 2025-06-11 | 30.91 | $31.22 | 7237 |
| 2025-06-10 | 30.88 | $31.25 | 1200 |
| 2025-06-09 | 30.85 | $31.14 | 2810 |
| 2025-06-06 | 30.80 | $31.09 | 2048 |
| 2025-06-05 | 30.74 | $30.92 | 3700 |
| 2025-06-04 | 30.69 | $31.06 | 3500 |
| 2025-06-03 | 30.63 | $31.02 | 4905 |
| 2025-06-02 | 30.58 | $30.88 | 4500 |
| 2025-05-30 | 30.54 | $30.80 | 2800 |
| 2025-05-29 | 30.49 | $30.79 | 2600 |
| 2025-05-28 | 30.44 | $30.71 | 5800 |
| 2025-05-27 | 30.39 | $30.90 | 4035 |
| 2025-05-23 | 30.32 | $30.47 | 4200 |
| 2025-05-22 | 30.27 | $30.61 | 2935 |
| 2025-05-21 | 30.21 | $30.63 | 8713 |
| 2025-05-20 | 30.13 | $30.94 | 4840 |
| 2025-05-19 | 30.02 | $31.04 | 3700 |
| 2025-05-16 | 29.88 | $31.04 | 3700 |
| 2025-05-15 | 29.77 | $30.84 | 2300 |
| 2025-05-14 | 29.66 | $30.76 | 4212 |
| 2025-05-13 | 29.58 | $30.78 | 4900 |
| 2025-05-12 | 29.49 | $30.63 | 4000 |
| 2025-05-09 | 29.40 | $30.00 | 1300 |
| 2025-05-08 | 29.33 | $30.02 | 3400 |
| 2025-05-07 | 29.30 | $29.95 | 3100 |
| 2025-05-06 | 29.18 | $29.84 | 2902 |
| 2025-05-05 | 29.09 | $29.94 | 13900 |
| 2025-05-02 | 29.00 | $30.10 | 3142 |
| 2025-05-01 | 28.95 | $29.82 | 2220 |
| 2025-04-30 | 28.96 | $29.71 | 6900 |
| 2025-04-29 | 28.97 | $29.70 | 2400 |
| 2025-04-28 | 28.98 | $29.58 | 3500 |
| 2025-04-25 | 28.99 | $29.56 | 4300 |
| 2025-04-24 | 29.01 | $29.41 | 3100 |
| 2025-04-23 | 29.05 | $29.02 | 2000 |
| 2025-04-22 | 29.12 | $28.70 | 8709 |
| 2025-04-21 | 29.20 | $28.25 | 3800 |
| 2025-04-17 | 29.29 | $28.71 | 3000 |
| 2025-04-16 | 29.35 | $28.72 | 7800 |
| 2025-04-15 | 29.42 | $29.06 | 16603 |
| 2025-04-14 | 29.45 | $29.09 | 2046 |
| 2025-04-11 | 29.50 | $28.89 | 3700 |
| 2025-04-10 | 29.55 | $28.59 | 18804 |
| 2025-04-09 | 29.60 | $29.29 | 11000 |
| 2025-04-08 | 29.62 | $27.67 | 12700 |
| 2025-04-07 | 29.72 | $27.99 | 15100 |
| 2025-04-04 | 29.81 | $28.08 | 10719 |
| 2025-04-03 | 29.92 | $29.15 | 8215 |
| 2025-04-02 | 29.98 | $30.04 | 9123 |
| 2025-04-01 | 30.00 | $29.94 | 8022 |
| 2025-03-31 | 30.02 | $29.84 | 3837 |
| 2025-03-28 | 30.06 | $29.73 | 1500 |
| 2025-03-27 | 30.13 | $30.09 | 4700 |
| 2025-03-26 | 30.15 | $30.15 | 8013 |
| 2025-03-25 | 30.19 | $30.37 | 5202 |
| 2025-03-24 | 30.22 | $30.35 | 9228 |
| 2025-03-21 | 30.26 | $30.01 | 3117 |
| 2025-03-20 | 30.31 | $30.02 | 7600 |
| 2025-03-19 | 30.38 | $30.03 | 7340 |
| 2025-03-18 | 30.46 | $29.77 | 6038 |
| 2025-03-17 | 30.55 | $30.02 | 6133 |
| 2025-03-14 | 30.62 | $29.91 | 8600 |
| 2025-03-13 | 30.70 | $29.49 | 5126 |
| 2025-03-12 | 30.78 | $29.75 | 8900 |
| 2025-03-11 | 30.86 | $29.65 | 4336 |
| 2025-03-10 | 30.94 | $29.81 | 6828 |
| 2025-03-07 | 31.01 | $30.32 | 13800 |
| 2025-03-06 | 31.06 | $30.21 | 9900 |
| 2025-03-05 | 31.11 | $30.58 | 11249 |
| 2025-03-04 | 31.14 | $30.39 | 11000 |
| 2025-03-03 | 31.17 | $30.63 | 4131 |
| 2025-02-28 | 31.20 | $30.98 | 13100 |
| 2025-02-27 | 31.22 | $30.56 | 5941 |
| 2025-02-26 | 31.25 | $30.98 | 4918 |
| 2025-02-25 | 31.27 | $30.96 | 6606 |
| 2025-02-24 | 31.27 | $31.04 | 12000 |
| 2025-02-21 | 31.29 | $31.13 | 11100 |
| 2025-02-20 | 31.30 | $31.47 | 10700 |
| 2025-02-19 | 31.29 | $31.54 | 9202 |
| 2025-02-18 | 31.27 | $31.48 | 4101 |
| 2025-02-14 | 31.25 | $31.49 | 8300 |
| 2025-02-13 | 31.21 | $31.46 | 26733 |
| 2025-02-12 | 31.18 | $31.23 | 11400 |
| 2025-02-11 | 31.14 | $31.31 | 12042 |
| 2025-02-10 | 31.10 | $31.27 | 3700 |
| 2025-02-07 | 31.05 | $31.14 | 7400 |
| 2025-02-06 | 31.03 | $31.34 | 8500 |
| 2025-02-05 | 31.00 | $31.27 | 8444 |
| 2025-02-04 | 30.98 | $31.16 | 6429 |
| 2025-02-03 | 30.96 | $31.04 | 5200 |
| 2025-01-31 | 30.94 | $31.19 | 1800 |
| 2025-01-30 | 30.91 | $31.38 | 4100 |
| 2025-01-29 | 30.87 | $31.18 | 11505 |
| 2025-01-28 | 30.86 | $31.25 | 2737 |
| 2025-01-27 | 30.86 | $31.06 | 9749 |
| 2025-01-24 | 30.87 | $31.35 | 5700 |
| 2025-01-23 | 30.85 | $31.39 | 4600 |
| 2025-01-22 | 30.82 | $31.30 | 5100 |
| 2025-01-21 | 30.79 | $31.18 | 15326 |
| 2025-01-17 | 30.77 | $30.98 | 8100 |
| 2025-01-16 | 30.79 | $30.81 | 13400 |
| 2025-01-15 | 30.82 | $30.84 | 17623 |
| 2025-01-14 | 30.84 | $30.40 | 2117 |
| 2025-01-13 | 30.89 | $30.39 | 5805 |
| 2025-01-10 | 30.94 | $30.37 | 30900 |
| 2025-01-08 | 30.99 | $30.73 | 3023 |
| 2025-01-07 | 31.02 | $30.65 | 2600 |
| 2025-01-06 | 31.07 | $30.92 | 14700 |
| 2025-01-03 | 31.10 | $30.81 | 2100 |
| 2025-01-02 | 31.13 | $30.55 | 3102 |
| 2024-12-31 | 31.17 | $30.59 | 4900 |
| 2024-12-30 | 31.21 | $30.68 | 3100 |
| 2024-12-27 | 31.25 | $30.89 | 3426 |
| 2024-12-26 | 31.27 | $31.26 | 540 |
| 2024-12-24 | 31.27 | $31.21 | 2600 |
| 2024-12-23 | 31.28 | $31.03 | 5021 |
| 2024-12-20 | 31.28 | $30.87 | 5100 |
| 2024-12-19 | 31.29 | $30.67 | 20906 |
| 2024-12-18 | 31.31 | $30.74 | 7737 |
| 2024-12-17 | 31.32 | $31.32 | 10200 |
| 2024-12-16 | 31.30 | $31.41 | 3800 |
| 2024-12-13 | 31.27 | $31.34 | 3300 |
| 2024-12-12 | 31.25 | $31.37 | 3815 |
| 2024-12-11 | 31.24 | $31.47 | 5900 |
| 2024-12-10 | 31.23 | $31.32 | 9900 |
| 2024-12-09 | 31.23 | $31.39 | 5134 |
| 2024-12-06 | 31.22 | $31.53 | 2000 |
| 2024-12-05 | 31.20 | $31.47 | 5623 |
| 2024-12-04 | 31.18 | $31.50 | 3000 |
| 2024-12-03 | 31.13 | $31.41 | 7136 |
| 2024-12-02 | 31.07 | $31.38 | 4800 |
| 2024-11-29 | 31.02 | $31.37 | 2824 |
| 2024-11-27 | 30.97 | $31.32 | 3322 |
| 2024-11-26 | 30.93 | $31.37 | 5247 |
| 2024-11-25 | 30.90 | $31.27 | 8900 |
| 2024-11-22 | 30.86 | $31.15 | 4800 |
| 2024-11-21 | 30.84 | $31.08 | 6200 |
| 2024-11-20 | 30.81 | $30.96 | 9139 |
| 2024-11-19 | 30.80 | $30.96 | 6500 |
| 2024-11-18 | 30.79 | $30.89 | 5200 |
| 2024-11-15 | 30.78 | $30.80 | 7500 |
| 2024-11-14 | 30.78 | $31.01 | 4646 |
| 2024-11-13 | 30.77 | $31.19 | 5208 |
| 2024-11-12 | 30.76 | $31.18 | 7200 |
| 2024-11-11 | 30.73 | $31.27 | 2940 |
| 2024-11-08 | 30.71 | $31.26 | 7114 |
| 2024-11-07 | 30.69 | $31.17 | 3200 |
| 2024-11-06 | 30.66 | $30.98 | 4944 |
| 2024-11-05 | 30.64 | $30.56 | 3900 |
| 2024-11-04 | 30.63 | $30.28 | 4502 |
| 2024-11-01 | 30.63 | $30.35 | 11000 |
| 2024-10-31 | 30.64 | $30.25 | 13100 |
| 2024-10-30 | 30.65 | $30.62 | 1600 |
| 2024-10-29 | 30.64 | $30.68 | 6014 |
| 2024-10-28 | 30.62 | $30.65 | 1803 |
| 2024-10-25 | 30.62 | $30.60 | 4500 |
| 2024-10-24 | 30.61 | $30.62 | 7000 |
| 2024-10-23 | 30.61 | $30.58 | 1634 |
| 2024-10-22 | 30.60 | $30.77 | 4005 |
| 2024-10-21 | 30.58 | $30.78 | 1207 |
| 2024-10-18 | 30.57 | $30.85 | 10919 |
| 2024-10-17 | 30.54 | $30.82 | 6102 |
| 2024-10-16 | 30.52 | $30.84 | 7746 |
| 2024-10-15 | 30.49 | $30.73 | 800 |
| 2024-10-14 | 30.46 | $30.87 | 1500 |
| 2024-10-11 | 30.43 | $30.72 | 9500 |
| 2024-10-10 | 30.40 | $30.58 | 3900 |
| 2024-10-09 | 30.37 | $30.59 | 1405 |
| 2024-10-08 | 30.33 | $30.49 | 1622 |
| 2024-10-07 | 30.29 | $30.29 | 400 |
| 2024-10-04 | 30.26 | $30.51 | 3600 |
| 2024-10-03 | 30.20 | $30.35 | 1900 |
| 2024-10-02 | 30.17 | $30.40 | 2900 |
| 2024-10-01 | 30.13 | $30.40 | 3900 |
| 2024-09-30 | 30.10 | $30.55 | 7212 |
| 2024-09-27 | 30.08 | $30.49 | 5300 |
| 2024-09-26 | 30.06 | $30.53 | 1800 |
| 2024-09-25 | 30.03 | $30.42 | 3100 |
| 2024-09-24 | 30.02 | $30.48 | 1847 |
| 2024-09-23 | 30.00 | $30.43 | 2344 |
| 2024-09-20 | 29.99 | $30.38 | 2321 |
| 2024-09-19 | 29.97 | $30.42 | 3540 |
| 2024-09-18 | 29.96 | $30.12 | 2723 |
| 2024-09-17 | 29.95 | $30.19 | 1949 |
| 2024-09-16 | 29.95 | $30.19 | 2400 |
| 2024-09-13 | 29.93 | $30.12 | 7200 |
| 2024-09-12 | 29.91 | $30.00 | 3935 |
| 2024-09-11 | 29.89 | $29.88 | 2133 |
| 2024-09-10 | 29.87 | $29.69 | 4017 |
| 2024-09-09 | 29.84 | $29.59 | 2525 |
| 2024-09-06 | 29.82 | $29.38 | 1902 |
| 2024-09-05 | 29.80 | $29.70 | 6634 |
| 2024-09-04 | 29.75 | $29.72 | 3100 |
| 2024-09-03 | 29.70 | $29.67 | 1742 |
| 2024-08-30 | 29.65 | $30.11 | 5500 |
| 2024-08-29 | 29.61 | $30.09 | 3035 |
| 2024-08-28 | 29.57 | $30.04 | 15319 |
| 2024-08-27 | 29.56 | $30.17 | 2300 |
| 2024-08-26 | 29.52 | $30.15 | 2100 |
| 2024-08-23 | 29.48 | $30.19 | 4513 |
| 2024-08-22 | 29.44 | $29.95 | 8700 |
| 2024-08-21 | 29.41 | $30.15 | 2200 |
| 2024-08-20 | 29.36 | $30.05 | 4423 |
| 2024-08-19 | 29.35 | $30.06 | 10100 |
| 2024-08-16 | 29.33 | $29.88 | 1200 |
| 2024-08-15 | 29.31 | $29.79 | 6400 |
| 2024-08-14 | 29.31 | $29.57 | 8921 |
| 2024-08-13 | 29.33 | $29.45 | 10700 |
| 2024-08-12 | 29.36 | $29.17 | 3200 |
| 2024-08-09 | 29.40 | $29.13 | 1600 |
| 2024-08-08 | 29.44 | $29.02 | 3211 |
| 2024-08-07 | 29.48 | $28.62 | 3820 |
| 2024-08-06 | 29.54 | $28.77 | 4100 |
| 2024-08-05 | 29.59 | $28.69 | 3700 |
| 2024-08-02 | 29.64 | $29.19 | 2100 |
| 2024-08-01 | 29.66 | $29.44 | 4705 |
| 2024-07-31 | 29.67 | $29.66 | 2606 |
| 2024-07-30 | 29.66 | $29.39 | 3600 |
| 2024-07-29 | 29.66 | $29.48 | 1600 |
| 2024-07-26 | 29.65 | $29.40 | 1317 |
| 2024-07-25 | 29.64 | $29.20 | 2639 |
| 2024-07-24 | 29.65 | $29.27 | 3341 |
| 2024-07-23 | 29.66 | $29.74 | 6800 |
| 2024-07-22 | 29.64 | $29.76 | 7810 |
| 2024-07-19 | 29.62 | $29.55 | 1221 |
| 2024-07-18 | 29.60 | $29.73 | 4835 |
| 2024-07-17 | 29.59 | $29.89 | 4400 |
| 2024-07-16 | 29.56 | $30.11 | 3043 |
| 2024-07-15 | 29.51 | $29.94 | 5700 |
| 2024-07-12 | 29.48 | $29.92 | 1147 |
| 2024-07-11 | 29.44 | $29.79 | 1000 |
| 2024-07-10 | 29.40 | $29.91 | 3335 |
| 2024-07-09 | 29.35 | $29.71 | 5714 |
| 2024-07-08 | 29.31 | $29.69 | 4331 |
| 2024-07-05 | 29.27 | $29.70 | 2522 |
| 2024-07-03 | 29.24 | $29.56 | 1100 |
| 2024-07-02 | 29.20 | $29.43 | 5927 |
| 2024-07-01 | 29.16 | $29.32 | 3300 |
| 2024-06-28 | 29.13 | $29.29 | 1111 |
| 2024-06-27 | 29.09 | $29.38 | 1600 |
| 2024-06-26 | 29.05 | $29.38 | 1949 |
| 2024-06-25 | 29.02 | $29.37 | 3200 |
| 2024-06-24 | 29.00 | $29.29 | 7400 |
| 2024-06-21 | 28.97 | $29.35 | 1800 |
| 2024-06-20 | 28.94 | $29.32 | 5242 |
| 2024-06-18 | 28.92 | $29.38 | 6900 |
| 2024-06-17 | 28.89 | $29.34 | 7300 |
| 2024-06-14 | 28.87 | $29.22 | 3400 |
| 2024-06-13 | 28.85 | $29.23 | 2935 |
| 2024-06-12 | 28.83 | $29.17 | 3400 |
| 2024-06-11 | 28.81 | $28.99 | 5800 |
| 2024-06-10 | 28.78 | $28.92 | 3233 |
| 2024-06-07 | 28.77 | $28.88 | 4300 |
| 2024-06-06 | 28.75 | $28.94 | 6000 |
| 2024-06-05 | 28.72 | $28.95 | 5600 |
| 2024-06-04 | 28.70 | $28.75 | 8013 |
| 2024-06-03 | 28.68 | $28.70 | 3700 |
| 2024-05-31 | 28.65 | $28.65 | 3833 |
| 2024-05-30 | 28.62 | $28.60 | 8503 |
| 2024-05-29 | 28.58 | $28.65 | 3403 |
| 2024-05-28 | 28.54 | $28.79 | 3833 |
| 2024-05-24 | 28.50 | $28.82 | 4531 |
| 2024-05-23 | 28.46 | $28.69 | 3521 |
| 2024-05-22 | 28.42 | $28.83 | 5420 |
| 2024-05-21 | 28.38 | $28.90 | 2320 |
| 2024-05-20 | 28.33 | $28.83 | 1212 |
| 2024-05-17 | 28.28 | $28.83 | 2400 |
| 2024-05-16 | 28.21 | $28.86 | 3622 |
| 2024-05-15 | 28.16 | $28.90 | 8100 |
| 2024-05-14 | 28.10 | $28.64 | 11300 |
| 2024-05-13 | 28.06 | $28.56 | 6900 |
| 2024-05-10 | 28.03 | $28.54 | 8948 |
| 2024-05-09 | 28.01 | $28.51 | 12925 |
| 2024-05-08 | 28.00 | $28.43 | 3314 |
| 2024-05-07 | 28.00 | $28.43 | 3339 |
| 2024-05-06 | 28.00 | $28.37 | 3311 |
| 2024-05-03 | 28.00 | $28.18 | 1500 |
| 2024-05-02 | 28.02 | $27.94 | 4100 |
| 2024-05-01 | 28.03 | $27.81 | 5200 |
| 2024-04-30 | 28.07 | $27.85 | 7028 |
| 2024-04-29 | 28.10 | $28.10 | 3500 |
| 2024-04-26 | 28.12 | $28.04 | 1941 |
| 2024-04-25 | 28.16 | $27.86 | 5338 |
| 2024-04-24 | 28.20 | $27.96 | 3500 |
| 2024-04-23 | 28.22 | $27.95 | 4015 |
| 2024-04-22 | 28.25 | $27.74 | 2934 |
| 2024-04-19 | 28.29 | $27.60 | 3800 |
| 2024-04-18 | 28.34 | $27.73 | 7930 |
| 2024-04-17 | 28.38 | $27.79 | 8400 |
| 2024-04-16 | 28.41 | $27.86 | 5200 |
| 2024-04-15 | 28.43 | $27.91 | 6649 |
| 2024-04-12 | 28.44 | $28.13 | 7935 |
| 2024-04-11 | 28.45 | $28.39 | 6500 |
| 2024-04-10 | 28.45 | $28.27 | 10710 |
| 2024-04-09 | 28.45 | $28.47 | 11600 |
| 2024-04-08 | 28.44 | $28.44 | 4800 |
| 2024-04-05 | 28.43 | $28.46 | 7300 |
| 2024-04-04 | 28.42 | $28.30 | 5013 |
| 2024-04-03 | 28.42 | $28.49 | 4800 |
| 2024-04-02 | 28.39 | $28.47 | 8800 |
| 2024-04-01 | 28.38 | $28.60 | 4400 |
| 2024-03-28 | 28.36 | $28.70 | 2900 |
| 2024-03-27 | 28.33 | $28.66 | 2800 |
| 2024-03-26 | 28.29 | $28.49 | 1614 |
| 2024-03-25 | 28.27 | $28.52 | 6400 |
| 2024-03-22 | 28.24 | $28.60 | 3500 |
| 2024-03-21 | 28.21 | $28.61 | 3205 |
| 2024-03-20 | 28.18 | $28.51 | 10700 |
| 2024-03-19 | 28.14 | $28.37 | 8138 |
| 2024-03-18 | 28.10 | $28.24 | 7721 |
| 2024-03-15 | 28.07 | $28.16 | 6500 |
| 2024-03-14 | 28.06 | $28.27 | 13700 |
| 2024-03-13 | 28.03 | $28.34 | 9014 |
| 2024-03-12 | 27.99 | $28.38 | 11611 |
| 2024-03-11 | 27.96 | $28.20 | 8400 |
| 2024-03-08 | 27.94 | $28.25 | 10510 |
| 2024-03-07 | 27.91 | $28.32 | 24439 |
| 2024-03-06 | 27.88 | $28.15 | 2500 |
| 2024-03-05 | 27.85 | $28.04 | 8521 |
| 2024-03-04 | 27.82 | $28.17 | 6048 |
| 2024-03-01 | 27.80 | $28.22 | 2800 |
| 2024-02-29 | 27.76 | $28.08 | 2400 |
| 2024-02-28 | 27.72 | $27.95 | 10426 |
| 2024-02-27 | 27.70 | $27.97 | 10200 |
| 2024-02-26 | 27.67 | $27.95 | 6340 |
| 2024-02-23 | 27.64 | $28.04 | 3513 |
| 2024-02-22 | 27.61 | $28.00 | 3800 |
| 2024-02-21 | 27.57 | $27.64 | 8000 |
| 2024-02-20 | 27.55 | $27.62 | 10016 |
| 2024-02-16 | 27.53 | $27.72 | 1000 |
| 2024-02-15 | 27.50 | $27.82 | 5100 |
| 2024-02-14 | 27.46 | $27.69 | 6135 |
| 2024-02-13 | 27.42 | $27.51 | 3818 |
| 2024-02-12 | 27.39 | $27.79 | 5300 |
| 2024-02-09 | 27.35 | $27.79 | 4924 |
| 2024-02-08 | 27.31 | $27.70 | 3900 |
| 2024-02-07 | 27.28 | $27.70 | 73943 |
| 2024-02-06 | 27.24 | $27.58 | 34702 |
| 2024-02-05 | 27.21 | $27.51 | 20700 |
| 2024-02-02 | 27.17 | $27.63 | 2700 |
| 2024-02-01 | 27.12 | $27.47 | 7600 |
| 2024-01-31 | 27.09 | $27.27 | 4545 |
| 2024-01-30 | 27.07 | $27.50 | 7500 |
| 2024-01-29 | 27.04 | $27.49 | 4200 |
| 2024-01-26 | 27.02 | $27.35 | 6009 |
| 2024-01-25 | 27.01 | $27.36 | 6300 |
| 2024-01-24 | 26.99 | $27.25 | 2114 |
| 2024-01-23 | 26.98 | $27.26 | 3603 |
| 2024-01-22 | 26.97 | $27.22 | 1000 |
| 2024-01-19 | 26.95 | $27.17 | 2043 |
| 2024-01-18 | 26.95 | $26.97 | 905 |
| 2024-01-17 | 26.95 | $26.84 | 4500 |
| 2024-01-16 | 26.95 | $26.93 | 1600 |
| 2024-01-12 | 26.95 | $27.04 | 5515 |
| 2024-01-11 | 26.94 | $27.03 | 4046 |
| 2024-01-10 | 26.91 | $26.99 | 3200 |
| 2024-01-09 | 26.89 | $26.92 | 3100 |
| 2024-01-08 | 26.86 | $26.95 | 6400 |
| 2024-01-05 | 26.83 | $26.71 | 4300 |
| 2024-01-04 | 26.81 | $26.70 | 1200 |
| 2024-01-03 | 26.79 | $26.78 | 1600 |
| 2024-01-02 | 26.76 | $26.89 | 2600 |
| 2023-12-29 | 26.74 | $27.01 | 1000 |
| 2023-12-28 | 26.70 | $27.06 | 5042 |
| 2023-12-27 | 26.65 | $27.05 | 6000 |
| 2023-12-26 | 26.61 | $27.01 | 1600 |
| 2023-12-22 | 26.56 | $27.06 | 1500 |
| 2023-12-21 | 26.52 | $27.03 | 7830 |
| 2023-12-20 | 26.47 | $26.90 | 7002 |
| 2023-12-19 | 26.43 | $27.08 | 1600 |
| 2023-12-18 | 26.38 | $26.99 | 2138 |
| 2023-12-15 | 26.33 | $26.93 | 11700 |
| 2023-12-14 | 26.28 | $26.90 | 14500 |
| 2023-12-13 | 26.23 | $26.79 | 6300 |
| 2023-12-12 | 26.18 | $26.54 | 29500 |
| 2023-12-11 | 26.13 | $26.46 | 5600 |
| 2023-12-08 | 26.09 | $26.40 | 4933 |
| 2023-12-07 | 26.03 | $26.36 | 5215 |
| 2023-12-06 | 25.99 | $26.23 | 11900 |
| 2023-12-05 | 25.95 | $26.27 | 3800 |
| 2023-12-04 | 25.90 | $26.27 | 7300 |
| 2023-12-01 | 25.86 | $26.36 | 3000 |
| 2023-11-30 | 25.80 | $26.22 | 2400 |
| 2023-11-29 | 25.73 | $26.17 | 7234 |
| 2023-11-28 | 25.66 | $26.16 | 1726 |
| 2023-11-27 | 25.58 | $26.12 | 30300 |
| 2023-11-24 | 25.50 | $26.12 | 1527 |
| 2023-11-22 | 25.42 | $26.14 | 6600 |
| 2023-11-21 | 25.34 | $26.07 | 7209 |
| 2023-11-20 | 25.28 | $26.09 | 208700 |
| 2023-11-17 | 25.21 | $25.97 | 11047 |
| 2023-11-16 | 25.15 | $25.93 | 22900 |
| 2023-11-15 | 25.10 | $25.90 | 17000 |
| 2023-11-14 | 25.06 | $25.88 | 39400 |
| 2023-11-13 | 25.03 | $25.53 | 5900 |
| 2023-11-10 | 25.02 | $25.54 | 222400 |
| 2023-11-09 | 25.01 | $25.29 | 210511 |
| 2023-11-08 | 25.00 | $25.48 | 123913 |
| 2023-11-07 | 25.00 | $25.45 | 1106 |
| 2023-11-06 | 24.99 | $25.36 | 2904 |
| 2023-11-03 | 24.98 | $25.39 | 9518 |
| 2023-11-02 | 24.97 | $25.19 | 600 |
| 2023-11-01 | 24.95 | $24.89 | 1314 |
| 2023-10-31 | 24.96 | $24.69 | 700 |
| 2023-10-30 | 24.96 | $24.60 | 22441 |
| 2023-10-27 | 24.98 | $24.42 | 700 |
| 2023-10-26 | 25.01 | $24.50 | 1300 |
| 2023-10-25 | 25.04 | $24.63 | 1200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.39
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.85
Average
31.00
Maximum
36.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.39 | $36.06 | 3600 |
| 2026-07-16 | 36.42 | $36.29 | 1800 |
| 2026-07-15 | 36.43 | $36.60 | 5416 |
| 2026-07-14 | 36.42 | $36.50 | 3546 |
| 2026-07-13 | 36.41 | $36.28 | 2600 |
| 2026-07-10 | 36.42 | $36.67 | 3300 |
| 2026-07-09 | 36.39 | $36.58 | 2227 |
| 2026-07-08 | 36.37 | $36.34 | 6300 |
| 2026-07-07 | 36.38 | $36.35 | 3029 |
| 2026-07-06 | 36.38 | $36.66 | 10246 |
| 2026-07-02 | 36.35 | $36.33 | 2744 |
| 2026-07-01 | 36.35 | $36.42 | 6039 |
| 2026-06-30 | 36.35 | $36.64 | 3300 |
| 2026-06-29 | 36.32 | $36.38 | 4446 |
| 2026-06-26 | 36.31 | $36.10 | 14200 |
| 2026-06-25 | 36.33 | $36.14 | 12100 |
| 2026-06-24 | 36.35 | $36.07 | 3100 |
| 2026-06-23 | 36.38 | $36.12 | 5400 |
| 2026-06-22 | 36.41 | $36.68 | 2600 |
| 2026-06-18 | 36.38 | $36.83 | 2646 |
| 2026-06-17 | 36.33 | $36.38 | 6300 |
| 2026-06-16 | 36.33 | $36.62 | 4700 |
| 2026-06-15 | 36.30 | $36.81 | 4848 |
| 2026-06-12 | 36.24 | $36.31 | 4600 |
| 2026-06-11 | 36.24 | $36.22 | 6700 |
| 2026-06-10 | 36.24 | $35.55 | 4902 |
| 2026-06-09 | 36.31 | $35.98 | 6900 |
| 2026-06-08 | 36.35 | $36.06 | 7922 |
| 2026-06-05 | 36.38 | $35.93 | 2645 |
| 2026-06-04 | 36.42 | $36.84 | 5100 |
| 2026-06-03 | 36.38 | $36.84 | 2943 |
| 2026-06-02 | 36.33 | $37.07 | 8500 |
| 2026-06-01 | 36.26 | $37.00 | 9100 |
| 2026-05-29 | 36.18 | $36.86 | 4537 |
| 2026-05-28 | 36.10 | $36.77 | 7018 |
| 2026-05-27 | 36.03 | $36.67 | 2407 |
| 2026-05-26 | 35.97 | $36.70 | 2416 |
| 2026-05-22 | 35.89 | $36.33 | 4400 |
| 2026-05-21 | 35.84 | $36.28 | 4700 |
| 2026-05-20 | 35.80 | $36.19 | 2540 |
| 2026-05-19 | 35.76 | $35.81 | 1800 |
| 2026-05-18 | 35.75 | $36.05 | 3300 |
| 2026-05-15 | 35.72 | $36.10 | 1000 |
| 2026-05-14 | 35.68 | $36.57 | 2100 |
| 2026-05-13 | 35.59 | $36.42 | 1915 |
| 2026-05-12 | 35.50 | $36.16 | 5200 |
| 2026-05-11 | 35.43 | $36.38 | 5000 |
| 2026-05-08 | 35.33 | $36.37 | 4200 |
| 2026-05-07 | 35.22 | $36.06 | 7704 |
| 2026-05-06 | 35.13 | $36.26 | 13332 |
| 2026-05-05 | 35.01 | $35.70 | 6812 |
| 2026-05-04 | 34.94 | $35.42 | 4833 |
| 2026-05-01 | 34.89 | $35.55 | 3400 |
| 2026-04-30 | 34.82 | $35.49 | 4600 |
| 2026-04-29 | 34.75 | $35.15 | 5000 |
| 2026-04-28 | 34.71 | $35.25 | 8734 |
| 2026-04-27 | 34.65 | $35.44 | 3917 |
| 2026-04-24 | 34.57 | $35.41 | 3005 |
| 2026-04-23 | 34.48 | $35.12 | 3832 |
| 2026-04-22 | 34.41 | $35.34 | 3602 |
| 2026-04-21 | 34.32 | $35.03 | 4000 |
| 2026-04-20 | 34.24 | $35.30 | 5500 |
| 2026-04-17 | 34.13 | $35.41 | 4510 |
| 2026-04-16 | 33.99 | $35.05 | 4300 |
| 2026-04-15 | 33.88 | $35.03 | 2012 |
| 2026-04-14 | 33.76 | $34.88 | 4500 |
| 2026-04-13 | 33.64 | $34.51 | 5900 |
| 2026-04-10 | 33.55 | $34.28 | 1608 |
| 2026-04-09 | 33.48 | $34.25 | 11000 |
| 2026-04-08 | 33.40 | $34.12 | 7341 |
| 2026-04-07 | 33.32 | $33.37 | 2000 |
| 2026-04-06 | 33.31 | $33.35 | 3626 |
| 2026-04-02 | 33.31 | $33.25 | 7200 |
| 2026-04-01 | 33.32 | $33.28 | 5500 |
| 2026-03-31 | 33.32 | $33.05 | 2514 |
| 2026-03-30 | 33.35 | $32.33 | 2700 |
| 2026-03-27 | 33.46 | $32.40 | 2449 |
| 2026-03-26 | 33.57 | $32.71 | 2800 |
| 2026-03-25 | 33.66 | $33.25 | 7800 |
| 2026-03-24 | 33.70 | $33.03 | 7341 |
| 2026-03-23 | 33.77 | $33.23 | 11700 |
| 2026-03-20 | 33.83 | $32.85 | 7800 |
| 2026-03-19 | 33.93 | $33.39 | 4200 |
| 2026-03-18 | 33.99 | $33.44 | 8520 |
| 2026-03-17 | 34.05 | $33.78 | 3105 |
| 2026-03-16 | 34.07 | $33.70 | 3300 |
| 2026-03-13 | 34.11 | $33.36 | 6733 |
| 2026-03-12 | 34.19 | $33.53 | 5300 |
| 2026-03-11 | 34.26 | $33.98 | 11431 |
| 2026-03-10 | 34.29 | $34.01 | 7400 |
| 2026-03-09 | 34.32 | $34.01 | 5200 |
| 2026-03-06 | 34.35 | $33.74 | 1600 |
| 2026-03-05 | 34.42 | $34.01 | 3510 |
| 2026-03-04 | 34.46 | $34.26 | 7623 |
| 2026-03-03 | 34.48 | $34.01 | 5749 |
| 2026-03-02 | 34.53 | $34.49 | 9101 |
| 2026-02-27 | 34.54 | $34.63 | 164900 |
| 2026-02-26 | 34.53 | $34.73 | 7829 |
| 2026-02-25 | 34.51 | $34.90 | 8600 |
| 2026-02-24 | 34.47 | $34.65 | 4700 |
| 2026-02-23 | 34.45 | $34.46 | 2125 |
| 2026-02-20 | 34.45 | $34.68 | 10010 |
| 2026-02-19 | 34.42 | $34.45 | 4700 |
| 2026-02-18 | 34.42 | $34.51 | 5446 |
| 2026-02-17 | 34.41 | $34.40 | 4900 |
| 2026-02-13 | 34.41 | $34.39 | 4040 |
| 2026-02-12 | 34.41 | $34.37 | 2500 |
| 2026-02-11 | 34.42 | $34.68 | 2722 |
| 2026-02-10 | 34.39 | $34.62 | 5104 |
| 2026-02-09 | 34.36 | $34.66 | 1500 |
| 2026-02-06 | 34.33 | $34.46 | 4700 |
| 2026-02-05 | 34.32 | $33.92 | 5000 |
| 2026-02-04 | 34.36 | $34.18 | 10300 |
| 2026-02-03 | 34.38 | $34.39 | 4200 |
| 2026-02-02 | 34.38 | $34.55 | 7220 |
| 2026-01-30 | 34.36 | $34.48 | 7000 |
| 2026-01-29 | 34.35 | $34.56 | 5500 |
| 2026-01-28 | 34.33 | $34.73 | 4814 |
| 2026-01-27 | 34.28 | $34.74 | 6201 |
| 2026-01-26 | 34.23 | $34.52 | 3500 |
| 2026-01-23 | 34.20 | $34.39 | 3029 |
| 2026-01-22 | 34.18 | $34.31 | 2200 |
| 2026-01-21 | 34.17 | $34.18 | 5700 |
| 2026-01-20 | 34.17 | $33.88 | 2936 |
| 2026-01-16 | 34.20 | $34.35 | 2900 |
| 2026-01-15 | 34.19 | $34.34 | 5000 |
| 2026-01-14 | 34.17 | $34.30 | 1700 |
| 2026-01-13 | 34.16 | $34.39 | 5570 |
| 2026-01-12 | 34.13 | $34.46 | 6007 |
| 2026-01-09 | 34.10 | $34.37 | 3600 |
| 2026-01-08 | 34.07 | $34.20 | 3100 |
| 2026-01-07 | 34.05 | $34.27 | 3640 |
| 2026-01-06 | 34.03 | $34.31 | 2600 |
| 2026-01-05 | 34.00 | $34.20 | 7806 |
| 2026-01-02 | 33.98 | $34.01 | 2700 |
| 2025-12-31 | 33.98 | $33.91 | 1622 |
| 2025-12-30 | 33.99 | $34.05 | 2400 |
| 2025-12-29 | 33.98 | $34.05 | 3146 |
| 2025-12-26 | 33.97 | $34.14 | 2400 |
| 2025-12-24 | 33.95 | $34.32 | 4100 |
| 2025-12-23 | 33.91 | $34.25 | 8100 |
| 2025-12-22 | 33.88 | $34.11 | 4900 |
| 2025-12-19 | 33.85 | $33.96 | 9300 |
| 2025-12-18 | 33.84 | $33.78 | 3500 |
| 2025-12-17 | 33.85 | $33.53 | 5700 |
| 2025-12-16 | 33.88 | $33.81 | 6900 |
| 2025-12-15 | 33.89 | $33.85 | 4500 |
| 2025-12-12 | 33.90 | $33.86 | 3200 |
| 2025-12-11 | 33.90 | $34.12 | 7948 |
| 2025-12-10 | 33.88 | $34.14 | 17500 |
| 2025-12-09 | 33.85 | $33.94 | 4721 |
| 2025-12-08 | 33.84 | $33.97 | 3640 |
| 2025-12-05 | 33.83 | $34.05 | 4616 |
| 2025-12-04 | 33.80 | $33.96 | 2400 |
| 2025-12-03 | 33.79 | $33.98 | 2033 |
| 2025-12-02 | 33.77 | $33.91 | 17700 |
| 2025-12-01 | 33.75 | $33.84 | 4900 |
| 2025-11-28 | 33.74 | $33.97 | 2630 |
| 2025-11-26 | 33.72 | $34.01 | 8720 |
| 2025-11-25 | 33.69 | $33.84 | 6000 |
| 2025-11-24 | 33.67 | $33.65 | 8270 |
| 2025-11-21 | 33.67 | $33.30 | 9008 |
| 2025-11-20 | 33.71 | $33.11 | 6635 |
| 2025-11-19 | 33.77 | $33.42 | 5600 |
| 2025-11-18 | 33.81 | $33.39 | 8800 |
| 2025-11-17 | 33.85 | $33.54 | 19600 |
| 2025-11-14 | 33.89 | $33.76 | 3400 |
| 2025-11-13 | 33.90 | $33.78 | 13535 |
| 2025-11-12 | 33.91 | $34.13 | 2200 |
| 2025-11-11 | 33.89 | $34.11 | 6637 |
| 2025-11-10 | 33.87 | $34.10 | 5427 |
| 2025-11-07 | 33.84 | $33.72 | 7115 |
| 2025-11-06 | 33.86 | $33.73 | 4700 |
| 2025-11-05 | 33.87 | $33.91 | 5720 |
| 2025-11-04 | 33.87 | $33.86 | 10200 |
| 2025-11-03 | 33.87 | $34.13 | 6532 |
| 2025-10-31 | 33.84 | $34.10 | 2600 |
| 2025-10-30 | 33.81 | $34.08 | 7728 |
| 2025-10-29 | 33.78 | $34.28 | 9700 |
| 2025-10-28 | 33.73 | $34.29 | 4712 |
| 2025-10-27 | 33.67 | $34.23 | 1904 |
| 2025-10-24 | 33.61 | $33.95 | 8516 |
| 2025-10-23 | 33.58 | $33.79 | 3000 |
| 2025-10-22 | 33.55 | $33.70 | 5715 |
| 2025-10-21 | 33.54 | $33.77 | 4000 |
| 2025-10-20 | 33.51 | $33.82 | 8300 |
| 2025-10-17 | 33.48 | $33.61 | 16300 |
| 2025-10-16 | 33.47 | $33.54 | 9130 |
| 2025-10-15 | 33.46 | $33.56 | 8612 |
| 2025-10-14 | 33.45 | $33.45 | 3807 |
| 2025-10-13 | 33.45 | $33.51 | 3400 |
| 2025-10-10 | 33.44 | $33.15 | 4300 |
| 2025-10-09 | 33.48 | $33.68 | 4202 |
| 2025-10-08 | 33.45 | $33.78 | 1600 |
| 2025-10-07 | 33.42 | $33.64 | 8026 |
| 2025-10-06 | 33.40 | $33.75 | 5603 |
| 2025-10-03 | 33.36 | $33.70 | 14500 |
| 2025-10-02 | 33.32 | $33.69 | 3526 |
| 2025-10-01 | 33.28 | $33.65 | 1800 |
| 2025-09-30 | 33.25 | $33.51 | 3946 |
| 2025-09-29 | 33.22 | $33.42 | 3038 |
| 2025-09-26 | 33.20 | $33.35 | 11949 |
| 2025-09-25 | 33.18 | $33.27 | 12000 |
| 2025-09-24 | 33.17 | $33.36 | 5700 |
| 2025-09-23 | 33.15 | $33.47 | 1503 |
| 2025-09-22 | 33.12 | $33.58 | 3600 |
| 2025-09-19 | 33.07 | $33.49 | 18800 |
| 2025-09-18 | 33.03 | $33.44 | 11200 |
| 2025-09-17 | 32.98 | $33.34 | 4800 |
| 2025-09-16 | 32.94 | $33.39 | 4503 |
| 2025-09-15 | 32.90 | $33.43 | 7742 |
| 2025-09-12 | 32.84 | $33.28 | 13500 |
| 2025-09-11 | 32.80 | $33.29 | 5810 |
| 2025-09-10 | 32.74 | $33.09 | 4400 |
| 2025-09-09 | 32.71 | $32.99 | 6314 |
| 2025-09-08 | 32.68 | $32.95 | 7946 |
| 2025-09-05 | 32.65 | $32.81 | 14830 |
| 2025-09-04 | 32.63 | $32.76 | 11845 |
| 2025-09-03 | 32.62 | $32.60 | 18606 |
| 2025-09-02 | 32.62 | $32.47 | 3400 |
| 2025-08-29 | 32.64 | $32.62 | 5831 |
| 2025-08-28 | 32.64 | $32.93 | 4207 |
| 2025-08-27 | 32.61 | $32.83 | 5200 |
| 2025-08-26 | 32.58 | $32.84 | 4300 |
| 2025-08-25 | 32.56 | $32.75 | 6717 |
| 2025-08-22 | 32.54 | $32.86 | 6116 |
| 2025-08-21 | 32.50 | $32.52 | 7600 |
| 2025-08-20 | 32.50 | $32.62 | 2700 |
| 2025-08-19 | 32.49 | $32.64 | 3400 |
| 2025-08-18 | 32.47 | $32.79 | 4036 |
| 2025-08-15 | 32.44 | $32.77 | 1300 |
| 2025-08-14 | 32.40 | $32.81 | 4328 |
| 2025-08-13 | 32.36 | $32.82 | 5737 |
| 2025-08-12 | 32.31 | $32.74 | 12300 |
| 2025-08-11 | 32.27 | $32.50 | 6300 |
| 2025-08-08 | 32.24 | $32.56 | 3121 |
| 2025-08-07 | 32.21 | $32.44 | 4300 |
| 2025-08-06 | 32.19 | $32.42 | 2600 |
| 2025-08-05 | 32.16 | $32.28 | 4100 |
| 2025-08-04 | 32.15 | $32.35 | 4300 |
| 2025-08-01 | 32.13 | $32.06 | 8516 |
| 2025-07-31 | 32.13 | $32.24 | 7200 |
| 2025-07-30 | 32.12 | $32.31 | 4427 |
| 2025-07-29 | 32.10 | $32.39 | 4600 |
| 2025-07-28 | 32.07 | $32.40 | 2315 |
| 2025-07-25 | 32.04 | $32.47 | 3444 |
| 2025-07-24 | 31.99 | $32.42 | 4500 |
| 2025-07-23 | 31.95 | $32.41 | 5330 |
| 2025-07-22 | 31.90 | $32.23 | 4400 |
| 2025-07-21 | 31.87 | $32.22 | 3800 |
| 2025-07-18 | 31.83 | $32.15 | 9400 |
| 2025-07-17 | 31.80 | $32.14 | 3900 |
| 2025-07-16 | 31.76 | $32.05 | 2905 |
| 2025-07-15 | 31.73 | $31.98 | 8900 |
| 2025-07-14 | 31.70 | $32.01 | 10319 |
| 2025-07-11 | 31.67 | $31.98 | 1646 |
| 2025-07-10 | 31.64 | $32.10 | 4600 |
| 2025-07-09 | 31.59 | $32.08 | 6322 |
| 2025-07-08 | 31.54 | $31.92 | 6320 |
| 2025-07-07 | 31.50 | $31.88 | 4400 |
| 2025-07-03 | 31.46 | $32.07 | 2500 |
| 2025-07-02 | 31.39 | $31.96 | 11506 |
| 2025-07-01 | 31.33 | $31.88 | 3100 |
| 2025-06-30 | 31.27 | $31.93 | 3405 |
| 2025-06-27 | 31.20 | $31.80 | 3412 |
| 2025-06-26 | 31.14 | $31.71 | 7900 |
| 2025-06-25 | 31.08 | $31.51 | 1714 |
| 2025-06-24 | 31.04 | $31.52 | 1814 |
| 2025-06-23 | 30.98 | $31.25 | 2200 |
| 2025-06-20 | 30.96 | $31.00 | 3700 |
| 2025-06-18 | 30.95 | $31.09 | 1800 |
| 2025-06-17 | 30.94 | $31.11 | 4302 |
| 2025-06-16 | 30.92 | $31.23 | 3700 |
| 2025-06-13 | 30.89 | $31.05 | 2122 |
| 2025-06-12 | 30.87 | $31.31 | 2400 |
| 2025-06-11 | 30.82 | $31.22 | 7237 |
| 2025-06-10 | 30.78 | $31.25 | 1200 |
| 2025-06-09 | 30.73 | $31.14 | 2810 |
| 2025-06-06 | 30.69 | $31.09 | 2048 |
| 2025-06-05 | 30.65 | $30.92 | 3700 |
| 2025-06-04 | 30.62 | $31.06 | 3500 |
| 2025-06-03 | 30.57 | $31.02 | 4905 |
| 2025-06-02 | 30.53 | $30.88 | 4500 |
| 2025-05-30 | 30.49 | $30.80 | 2800 |
| 2025-05-29 | 30.46 | $30.79 | 2600 |
| 2025-05-28 | 30.42 | $30.71 | 5800 |
| 2025-05-27 | 30.39 | $30.90 | 4035 |
| 2025-05-23 | 30.34 | $30.47 | 4200 |
| 2025-05-22 | 30.32 | $30.61 | 2935 |
| 2025-05-21 | 30.29 | $30.63 | 8713 |
| 2025-05-20 | 30.26 | $30.94 | 4840 |
| 2025-05-19 | 30.18 | $31.04 | 3700 |
| 2025-05-16 | 30.09 | $31.04 | 3700 |
| 2025-05-15 | 29.99 | $30.84 | 2300 |
| 2025-05-14 | 29.90 | $30.76 | 4212 |
| 2025-05-13 | 29.81 | $30.78 | 4900 |
| 2025-05-12 | 29.71 | $30.63 | 4000 |
| 2025-05-09 | 29.62 | $30.00 | 1300 |
| 2025-05-08 | 29.58 | $30.02 | 3400 |
| 2025-05-07 | 29.53 | $29.95 | 3100 |
| 2025-05-06 | 29.49 | $29.84 | 2902 |
| 2025-05-05 | 29.45 | $29.94 | 13900 |
| 2025-05-02 | 29.40 | $30.10 | 3142 |
| 2025-05-01 | 29.32 | $29.82 | 2220 |
| 2025-04-30 | 29.27 | $29.71 | 6900 |
| 2025-04-29 | 29.22 | $29.70 | 2400 |
| 2025-04-28 | 29.17 | $29.58 | 3500 |
| 2025-04-25 | 29.13 | $29.56 | 4300 |
| 2025-04-24 | 29.09 | $29.41 | 3100 |
| 2025-04-23 | 29.05 | $29.02 | 2000 |
| 2025-04-22 | 29.05 | $28.70 | 8709 |
| 2025-04-21 | 29.09 | $28.25 | 3800 |
| 2025-04-17 | 29.18 | $28.71 | 3000 |
| 2025-04-16 | 29.23 | $28.72 | 7800 |
| 2025-04-15 | 29.28 | $29.06 | 16603 |
| 2025-04-14 | 29.31 | $29.09 | 2046 |
| 2025-04-11 | 29.33 | $28.89 | 3700 |
| 2025-04-10 | 29.38 | $28.59 | 18804 |
| 2025-04-09 | 29.46 | $29.29 | 11000 |
| 2025-04-08 | 29.48 | $27.67 | 12700 |
| 2025-04-07 | 29.67 | $27.99 | 15100 |
| 2025-04-04 | 29.84 | $28.08 | 10719 |
| 2025-04-03 | 30.03 | $29.15 | 8215 |
| 2025-04-02 | 30.12 | $30.04 | 9123 |
| 2025-04-01 | 30.13 | $29.94 | 8022 |
| 2025-03-31 | 30.15 | $29.84 | 3837 |
| 2025-03-28 | 30.18 | $29.73 | 1500 |
| 2025-03-27 | 30.23 | $30.09 | 4700 |
| 2025-03-26 | 30.25 | $30.15 | 8013 |
| 2025-03-25 | 30.26 | $30.37 | 5202 |
| 2025-03-24 | 30.25 | $30.35 | 9228 |
| 2025-03-21 | 30.23 | $30.01 | 3117 |
| 2025-03-20 | 30.26 | $30.02 | 7600 |
| 2025-03-19 | 30.28 | $30.03 | 7340 |
| 2025-03-18 | 30.31 | $29.77 | 6038 |
| 2025-03-17 | 30.37 | $30.02 | 6133 |
| 2025-03-14 | 30.40 | $29.91 | 8600 |
| 2025-03-13 | 30.45 | $29.49 | 5126 |
| 2025-03-12 | 30.56 | $29.75 | 8900 |
| 2025-03-11 | 30.64 | $29.65 | 4336 |
| 2025-03-10 | 30.74 | $29.81 | 6828 |
| 2025-03-07 | 30.84 | $30.32 | 13800 |
| 2025-03-06 | 30.90 | $30.21 | 9900 |
| 2025-03-05 | 30.97 | $30.58 | 11249 |
| 2025-03-04 | 31.01 | $30.39 | 11000 |
| 2025-03-03 | 31.08 | $30.63 | 4131 |
| 2025-02-28 | 31.12 | $30.98 | 13100 |
| 2025-02-27 | 31.14 | $30.56 | 5941 |
| 2025-02-26 | 31.20 | $30.98 | 4918 |
| 2025-02-25 | 31.22 | $30.96 | 6606 |
| 2025-02-24 | 31.25 | $31.04 | 12000 |
| 2025-02-21 | 31.27 | $31.13 | 11100 |
| 2025-02-20 | 31.29 | $31.47 | 10700 |
| 2025-02-19 | 31.27 | $31.54 | 9202 |
| 2025-02-18 | 31.24 | $31.48 | 4101 |
| 2025-02-14 | 31.22 | $31.49 | 8300 |
| 2025-02-13 | 31.19 | $31.46 | 26733 |
| 2025-02-12 | 31.16 | $31.23 | 11400 |
| 2025-02-11 | 31.15 | $31.31 | 12042 |
| 2025-02-10 | 31.13 | $31.27 | 3700 |
| 2025-02-07 | 31.12 | $31.14 | 7400 |
| 2025-02-06 | 31.12 | $31.34 | 8500 |
| 2025-02-05 | 31.10 | $31.27 | 8444 |
| 2025-02-04 | 31.08 | $31.16 | 6429 |
| 2025-02-03 | 31.07 | $31.04 | 5200 |
| 2025-01-31 | 31.07 | $31.19 | 1800 |
| 2025-01-30 | 31.06 | $31.38 | 4100 |
| 2025-01-29 | 31.02 | $31.18 | 11505 |
| 2025-01-28 | 31.01 | $31.25 | 2737 |
| 2025-01-27 | 30.98 | $31.06 | 9749 |
| 2025-01-24 | 30.98 | $31.35 | 5700 |
| 2025-01-23 | 30.94 | $31.39 | 4600 |
| 2025-01-22 | 30.89 | $31.30 | 5100 |
| 2025-01-21 | 30.84 | $31.18 | 15326 |
| 2025-01-17 | 30.81 | $30.98 | 8100 |
| 2025-01-16 | 30.79 | $30.81 | 13400 |
| 2025-01-15 | 30.79 | $30.84 | 17623 |
| 2025-01-14 | 30.78 | $30.40 | 2117 |
| 2025-01-13 | 30.82 | $30.39 | 5805 |
| 2025-01-10 | 30.87 | $30.37 | 30900 |
| 2025-01-08 | 30.92 | $30.73 | 3023 |
| 2025-01-07 | 30.94 | $30.65 | 2600 |
| 2025-01-06 | 30.97 | $30.92 | 14700 |
| 2025-01-03 | 30.98 | $30.81 | 2100 |
| 2025-01-02 | 31.00 | $30.55 | 3102 |
| 2024-12-31 | 31.04 | $30.59 | 4900 |
| 2024-12-30 | 31.09 | $30.68 | 3100 |
| 2024-12-27 | 31.14 | $30.89 | 3426 |
| 2024-12-26 | 31.16 | $31.26 | 540 |
| 2024-12-24 | 31.15 | $31.21 | 2600 |
| 2024-12-23 | 31.14 | $31.03 | 5021 |
| 2024-12-20 | 31.16 | $30.87 | 5100 |
| 2024-12-19 | 31.19 | $30.67 | 20906 |
| 2024-12-18 | 31.24 | $30.74 | 7737 |
| 2024-12-17 | 31.29 | $31.32 | 10200 |
| 2024-12-16 | 31.29 | $31.41 | 3800 |
| 2024-12-13 | 31.28 | $31.34 | 3300 |
| 2024-12-12 | 31.27 | $31.37 | 3815 |
| 2024-12-11 | 31.26 | $31.47 | 5900 |
| 2024-12-10 | 31.24 | $31.32 | 9900 |
| 2024-12-09 | 31.23 | $31.39 | 5134 |
| 2024-12-06 | 31.21 | $31.53 | 2000 |
| 2024-12-05 | 31.18 | $31.47 | 5623 |
| 2024-12-04 | 31.15 | $31.50 | 3000 |
| 2024-12-03 | 31.11 | $31.41 | 7136 |
| 2024-12-02 | 31.08 | $31.38 | 4800 |
| 2024-11-29 | 31.05 | $31.37 | 2824 |
| 2024-11-27 | 31.02 | $31.32 | 3322 |
| 2024-11-26 | 30.99 | $31.37 | 5247 |
| 2024-11-25 | 30.95 | $31.27 | 8900 |
| 2024-11-22 | 30.91 | $31.15 | 4800 |
| 2024-11-21 | 30.89 | $31.08 | 6200 |
| 2024-11-20 | 30.87 | $30.96 | 9139 |
| 2024-11-19 | 30.86 | $30.96 | 6500 |
| 2024-11-18 | 30.84 | $30.89 | 5200 |
| 2024-11-15 | 30.84 | $30.80 | 7500 |
| 2024-11-14 | 30.84 | $31.01 | 4646 |
| 2024-11-13 | 30.83 | $31.19 | 5208 |
| 2024-11-12 | 30.79 | $31.18 | 7200 |
| 2024-11-11 | 30.75 | $31.27 | 2940 |
| 2024-11-08 | 30.69 | $31.26 | 7114 |
| 2024-11-07 | 30.63 | $31.17 | 3200 |
| 2024-11-06 | 30.58 | $30.98 | 4944 |
| 2024-11-05 | 30.53 | $30.56 | 3900 |
| 2024-11-04 | 30.53 | $30.28 | 4502 |
| 2024-11-01 | 30.56 | $30.35 | 11000 |
| 2024-10-31 | 30.58 | $30.25 | 13100 |
| 2024-10-30 | 30.61 | $30.62 | 1600 |
| 2024-10-29 | 30.61 | $30.68 | 6014 |
| 2024-10-28 | 30.60 | $30.65 | 1803 |
| 2024-10-25 | 30.60 | $30.60 | 4500 |
| 2024-10-24 | 30.60 | $30.62 | 7000 |
| 2024-10-23 | 30.60 | $30.58 | 1634 |
| 2024-10-22 | 30.60 | $30.77 | 4005 |
| 2024-10-21 | 30.58 | $30.78 | 1207 |
| 2024-10-18 | 30.56 | $30.85 | 10919 |
| 2024-10-17 | 30.53 | $30.82 | 6102 |
| 2024-10-16 | 30.50 | $30.84 | 7746 |
| 2024-10-15 | 30.46 | $30.73 | 800 |
| 2024-10-14 | 30.44 | $30.87 | 1500 |
| 2024-10-11 | 30.39 | $30.72 | 9500 |
| 2024-10-10 | 30.35 | $30.58 | 3900 |
| 2024-10-09 | 30.33 | $30.59 | 1405 |
| 2024-10-08 | 30.30 | $30.49 | 1622 |
| 2024-10-07 | 30.28 | $30.29 | 400 |
| 2024-10-04 | 30.28 | $30.51 | 3600 |
| 2024-10-03 | 30.26 | $30.35 | 1900 |
| 2024-10-02 | 30.25 | $30.40 | 2900 |
| 2024-10-01 | 30.23 | $30.40 | 3900 |
| 2024-09-30 | 30.22 | $30.55 | 7212 |
| 2024-09-27 | 30.18 | $30.49 | 5300 |
| 2024-09-26 | 30.15 | $30.53 | 1800 |
| 2024-09-25 | 30.11 | $30.42 | 3100 |
| 2024-09-24 | 30.08 | $30.48 | 1847 |
| 2024-09-23 | 30.03 | $30.43 | 2344 |
| 2024-09-20 | 29.99 | $30.38 | 2321 |
| 2024-09-19 | 29.95 | $30.42 | 3540 |
| 2024-09-18 | 29.90 | $30.12 | 2723 |
| 2024-09-17 | 29.88 | $30.19 | 1949 |
| 2024-09-16 | 29.85 | $30.19 | 2400 |
| 2024-09-13 | 29.81 | $30.12 | 7200 |
| 2024-09-12 | 29.78 | $30.00 | 3935 |
| 2024-09-11 | 29.75 | $29.88 | 2133 |
| 2024-09-10 | 29.74 | $29.69 | 4017 |
| 2024-09-09 | 29.75 | $29.59 | 2525 |
| 2024-09-06 | 29.76 | $29.38 | 1902 |
| 2024-09-05 | 29.80 | $29.70 | 6634 |
| 2024-09-04 | 29.81 | $29.72 | 3100 |
| 2024-09-03 | 29.82 | $29.67 | 1742 |
| 2024-08-30 | 29.84 | $30.11 | 5500 |
| 2024-08-29 | 29.81 | $30.09 | 3035 |
| 2024-08-28 | 29.78 | $30.04 | 15319 |
| 2024-08-27 | 29.75 | $30.17 | 2300 |
| 2024-08-26 | 29.71 | $30.15 | 2100 |
| 2024-08-23 | 29.66 | $30.19 | 4513 |
| 2024-08-22 | 29.61 | $29.95 | 8700 |
| 2024-08-21 | 29.57 | $30.15 | 2200 |
| 2024-08-20 | 29.51 | $30.05 | 4423 |
| 2024-08-19 | 29.46 | $30.06 | 10100 |
| 2024-08-16 | 29.39 | $29.88 | 1200 |
| 2024-08-15 | 29.34 | $29.79 | 6400 |
| 2024-08-14 | 29.29 | $29.57 | 8921 |
| 2024-08-13 | 29.26 | $29.45 | 10700 |
| 2024-08-12 | 29.24 | $29.17 | 3200 |
| 2024-08-09 | 29.25 | $29.13 | 1600 |
| 2024-08-08 | 29.26 | $29.02 | 3211 |
| 2024-08-07 | 29.29 | $28.62 | 3820 |
| 2024-08-06 | 29.36 | $28.77 | 4100 |
| 2024-08-05 | 29.42 | $28.69 | 3700 |
| 2024-08-02 | 29.50 | $29.19 | 2100 |
| 2024-08-01 | 29.53 | $29.44 | 4705 |
| 2024-07-31 | 29.54 | $29.66 | 2606 |
| 2024-07-30 | 29.53 | $29.39 | 3600 |
| 2024-07-29 | 29.54 | $29.48 | 1600 |
| 2024-07-26 | 29.55 | $29.40 | 1317 |
| 2024-07-25 | 29.57 | $29.20 | 2639 |
| 2024-07-24 | 29.61 | $29.27 | 3341 |
| 2024-07-23 | 29.64 | $29.74 | 6800 |
| 2024-07-22 | 29.63 | $29.76 | 7810 |
| 2024-07-19 | 29.62 | $29.55 | 1221 |
| 2024-07-18 | 29.62 | $29.73 | 4835 |
| 2024-07-17 | 29.61 | $29.89 | 4400 |
| 2024-07-16 | 29.58 | $30.11 | 3043 |
| 2024-07-15 | 29.53 | $29.94 | 5700 |
| 2024-07-12 | 29.49 | $29.92 | 1147 |
| 2024-07-11 | 29.44 | $29.79 | 1000 |
| 2024-07-10 | 29.40 | $29.91 | 3335 |
| 2024-07-09 | 29.35 | $29.71 | 5714 |
| 2024-07-08 | 29.31 | $29.69 | 4331 |
| 2024-07-05 | 29.27 | $29.70 | 2522 |
| 2024-07-03 | 29.23 | $29.56 | 1100 |
| 2024-07-02 | 29.19 | $29.43 | 5927 |
| 2024-07-01 | 29.17 | $29.32 | 3300 |
| 2024-06-28 | 29.15 | $29.29 | 1111 |
| 2024-06-27 | 29.14 | $29.38 | 1600 |
| 2024-06-26 | 29.11 | $29.38 | 1949 |
| 2024-06-25 | 29.08 | $29.37 | 3200 |
| 2024-06-24 | 29.05 | $29.29 | 7400 |
| 2024-06-21 | 29.03 | $29.35 | 1800 |
| 2024-06-20 | 28.99 | $29.32 | 5242 |
| 2024-06-18 | 28.96 | $29.38 | 6900 |
| 2024-06-17 | 28.91 | $29.34 | 7300 |
| 2024-06-14 | 28.87 | $29.22 | 3400 |
| 2024-06-13 | 28.83 | $29.23 | 2935 |
| 2024-06-12 | 28.79 | $29.17 | 3400 |
| 2024-06-11 | 28.75 | $28.99 | 5800 |
| 2024-06-10 | 28.72 | $28.92 | 3233 |
| 2024-06-07 | 28.70 | $28.88 | 4300 |
| 2024-06-06 | 28.68 | $28.94 | 6000 |
| 2024-06-05 | 28.66 | $28.95 | 5600 |
| 2024-06-04 | 28.63 | $28.75 | 8013 |
| 2024-06-03 | 28.61 | $28.70 | 3700 |
| 2024-05-31 | 28.61 | $28.65 | 3833 |
| 2024-05-30 | 28.60 | $28.60 | 8503 |
| 2024-05-29 | 28.60 | $28.65 | 3403 |
| 2024-05-28 | 28.60 | $28.79 | 3833 |
| 2024-05-24 | 28.58 | $28.82 | 4531 |
| 2024-05-23 | 28.55 | $28.69 | 3521 |
| 2024-05-22 | 28.53 | $28.83 | 5420 |
| 2024-05-21 | 28.50 | $28.90 | 2320 |
| 2024-05-20 | 28.46 | $28.83 | 1212 |
| 2024-05-17 | 28.42 | $28.83 | 2400 |
| 2024-05-16 | 28.38 | $28.86 | 3622 |
| 2024-05-15 | 28.33 | $28.90 | 8100 |
| 2024-05-14 | 28.27 | $28.64 | 11300 |
| 2024-05-13 | 28.23 | $28.56 | 6900 |
| 2024-05-10 | 28.20 | $28.54 | 8948 |
| 2024-05-09 | 28.16 | $28.51 | 12925 |
| 2024-05-08 | 28.12 | $28.43 | 3314 |
| 2024-05-07 | 28.09 | $28.43 | 3339 |
| 2024-05-06 | 28.05 | $28.37 | 3311 |
| 2024-05-03 | 28.02 | $28.18 | 1500 |
| 2024-05-02 | 28.00 | $27.94 | 4100 |
| 2024-05-01 | 28.01 | $27.81 | 5200 |
| 2024-04-30 | 28.03 | $27.85 | 7028 |
| 2024-04-29 | 28.05 | $28.10 | 3500 |
| 2024-04-26 | 28.05 | $28.04 | 1941 |
| 2024-04-25 | 28.05 | $27.86 | 5338 |
| 2024-04-24 | 28.07 | $27.96 | 3500 |
| 2024-04-23 | 28.08 | $27.95 | 4015 |
| 2024-04-22 | 28.09 | $27.74 | 2934 |
| 2024-04-19 | 28.13 | $27.60 | 3800 |
| 2024-04-18 | 28.19 | $27.73 | 7930 |
| 2024-04-17 | 28.23 | $27.79 | 8400 |
| 2024-04-16 | 28.28 | $27.86 | 5200 |
| 2024-04-15 | 28.32 | $27.91 | 6649 |
| 2024-04-12 | 28.37 | $28.13 | 7935 |
| 2024-04-11 | 28.39 | $28.39 | 6500 |
| 2024-04-10 | 28.39 | $28.27 | 10710 |
| 2024-04-09 | 28.41 | $28.47 | 11600 |
| 2024-04-08 | 28.40 | $28.44 | 4800 |
| 2024-04-05 | 28.40 | $28.46 | 7300 |
| 2024-04-04 | 28.39 | $28.30 | 5013 |
| 2024-04-03 | 28.40 | $28.49 | 4800 |
| 2024-04-02 | 28.39 | $28.47 | 8800 |
| 2024-04-01 | 28.38 | $28.60 | 4400 |
| 2024-03-28 | 28.36 | $28.70 | 2900 |
| 2024-03-27 | 28.32 | $28.66 | 2800 |
| 2024-03-26 | 28.28 | $28.49 | 1614 |
| 2024-03-25 | 28.26 | $28.52 | 6400 |
| 2024-03-22 | 28.24 | $28.60 | 3500 |
| 2024-03-21 | 28.20 | $28.61 | 3205 |
| 2024-03-20 | 28.15 | $28.51 | 10700 |
| 2024-03-19 | 28.12 | $28.37 | 8138 |
| 2024-03-18 | 28.09 | $28.24 | 7721 |
| 2024-03-15 | 28.07 | $28.16 | 6500 |
| 2024-03-14 | 28.07 | $28.27 | 13700 |
| 2024-03-13 | 28.04 | $28.34 | 9014 |
| 2024-03-12 | 28.01 | $28.38 | 11611 |
| 2024-03-11 | 27.97 | $28.20 | 8400 |
| 2024-03-08 | 27.95 | $28.25 | 10510 |
| 2024-03-07 | 27.92 | $28.32 | 24439 |
| 2024-03-06 | 27.88 | $28.15 | 2500 |
| 2024-03-05 | 27.85 | $28.04 | 8521 |
| 2024-03-04 | 27.83 | $28.17 | 6048 |
| 2024-03-01 | 27.79 | $28.22 | 2800 |
| 2024-02-29 | 27.75 | $28.08 | 2400 |
| 2024-02-28 | 27.71 | $27.95 | 10426 |
| 2024-02-27 | 27.69 | $27.97 | 10200 |
| 2024-02-26 | 27.66 | $27.95 | 6340 |
| 2024-02-23 | 27.63 | $28.04 | 3513 |
| 2024-02-22 | 27.58 | $28.00 | 3800 |
| 2024-02-21 | 27.54 | $27.64 | 8000 |
| 2024-02-20 | 27.53 | $27.62 | 10016 |
| 2024-02-16 | 27.52 | $27.72 | 1000 |
| 2024-02-15 | 27.50 | $27.82 | 5100 |
| 2024-02-14 | 27.46 | $27.69 | 6135 |
| 2024-02-13 | 27.44 | $27.51 | 3818 |
| 2024-02-12 | 27.43 | $27.79 | 5300 |
| 2024-02-09 | 27.40 | $27.79 | 4924 |
| 2024-02-08 | 27.35 | $27.70 | 3900 |
| 2024-02-07 | 27.32 | $27.70 | 73943 |
| 2024-02-06 | 27.28 | $27.58 | 34702 |
| 2024-02-05 | 27.25 | $27.51 | 20700 |
| 2024-02-02 | 27.22 | $27.63 | 2700 |
| 2024-02-01 | 27.18 | $27.47 | 7600 |
| 2024-01-31 | 27.14 | $27.27 | 4545 |
| 2024-01-30 | 27.13 | $27.50 | 7500 |
| 2024-01-29 | 27.09 | $27.49 | 4200 |
| 2024-01-26 | 27.05 | $27.35 | 6009 |
| 2024-01-25 | 27.02 | $27.36 | 6300 |
| 2024-01-24 | 26.98 | $27.25 | 2114 |
| 2024-01-23 | 26.95 | $27.26 | 3603 |
| 2024-01-22 | 26.92 | $27.22 | 1000 |
| 2024-01-19 | 26.89 | $27.17 | 2043 |
| 2024-01-18 | 26.86 | $26.97 | 905 |
| 2024-01-17 | 26.85 | $26.84 | 4500 |
| 2024-01-16 | 26.85 | $26.93 | 1600 |
| 2024-01-12 | 26.84 | $27.04 | 5515 |
| 2024-01-11 | 26.82 | $27.03 | 4046 |
| 2024-01-10 | 26.80 | $26.99 | 3200 |
| 2024-01-09 | 26.78 | $26.92 | 3100 |
| 2024-01-08 | 26.77 | $26.95 | 6400 |
| 2024-01-05 | 26.75 | $26.71 | 4300 |
| 2024-01-04 | 26.75 | $26.70 | 1200 |
| 2024-01-03 | 26.76 | $26.78 | 1600 |
| 2024-01-02 | 26.75 | $26.89 | 2600 |
| 2023-12-29 | 26.74 | $27.01 | 1000 |
| 2023-12-28 | 26.71 | $27.06 | 5042 |
| 2023-12-27 | 26.67 | $27.05 | 6000 |
| 2023-12-26 | 26.63 | $27.01 | 1600 |
| 2023-12-22 | 26.59 | $27.06 | 1500 |
| 2023-12-21 | 26.55 | $27.03 | 7830 |
| 2023-12-20 | 26.49 | $26.90 | 7002 |
| 2023-12-19 | 26.45 | $27.08 | 1600 |
| 2023-12-18 | 26.39 | $26.99 | 2138 |
| 2023-12-15 | 26.32 | $26.93 | 11700 |
| 2023-12-14 | 26.26 | $26.90 | 14500 |
| 2023-12-13 | 26.19 | $26.79 | 6300 |
| 2023-12-12 | 26.13 | $26.54 | 29500 |
| 2023-12-11 | 26.08 | $26.46 | 5600 |
| 2023-12-08 | 26.04 | $26.40 | 4933 |
| 2023-12-07 | 26.01 | $26.36 | 5215 |
| 2023-12-06 | 25.97 | $26.23 | 11900 |
| 2023-12-05 | 25.94 | $26.27 | 3800 |
| 2023-12-04 | 25.91 | $26.27 | 7300 |
| 2023-12-01 | 25.87 | $26.36 | 3000 |
| 2023-11-30 | 25.82 | $26.22 | 2400 |
| 2023-11-29 | 25.78 | $26.17 | 7234 |
| 2023-11-28 | 25.73 | $26.16 | 1726 |
| 2023-11-27 | 25.69 | $26.12 | 30300 |
| 2023-11-24 | 25.64 | $26.12 | 1527 |
| 2023-11-22 | 25.59 | $26.14 | 6600 |
| 2023-11-21 | 25.54 | $26.07 | 7209 |
| 2023-11-20 | 25.48 | $26.09 | 208700 |
| 2023-11-17 | 25.42 | $25.97 | 11047 |
| 2023-11-16 | 25.36 | $25.93 | 22900 |
| 2023-11-15 | 25.30 | $25.90 | 17000 |
| 2023-11-14 | 25.24 | $25.88 | 39400 |
| 2023-11-13 | 25.17 | $25.53 | 5900 |
| 2023-11-10 | 25.13 | $25.54 | 222400 |
| 2023-11-09 | 25.09 | $25.29 | 210511 |
| 2023-11-08 | 25.06 | $25.48 | 123913 |
| 2023-11-07 | 25.02 | $25.45 | 1106 |
| 2023-11-06 | 24.98 | $25.36 | 2904 |
| 2023-11-03 | 24.93 | $25.39 | 9518 |
| 2023-11-02 | 24.89 | $25.19 | 600 |
| 2023-11-01 | 24.85 | $24.89 | 1314 |
| 2023-10-31 | 24.85 | $24.69 | 700 |
| 2023-10-30 | 24.87 | $24.60 | 22441 |
| 2023-10-27 | 24.90 | $24.42 | 700 |
| 2023-10-26 | 24.95 | $24.50 | 1300 |
| 2023-10-25 | 24.99 | $24.63 | 1200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.40
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.84
Average
31.05
Maximum
36.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.40 | $36.06 | 3600 |
| 2026-07-16 | 36.43 | $36.29 | 1800 |
| 2026-07-15 | 36.45 | $36.60 | 5416 |
| 2026-07-14 | 36.43 | $36.50 | 3546 |
| 2026-07-13 | 36.42 | $36.28 | 2600 |
| 2026-07-10 | 36.44 | $36.67 | 3300 |
| 2026-07-09 | 36.41 | $36.58 | 2227 |
| 2026-07-08 | 36.39 | $36.34 | 6300 |
| 2026-07-07 | 36.39 | $36.35 | 3029 |
| 2026-07-06 | 36.38 | $36.66 | 10246 |
| 2026-07-02 | 36.35 | $36.33 | 2744 |
| 2026-07-01 | 36.35 | $36.42 | 6039 |
| 2026-06-30 | 36.35 | $36.64 | 3300 |
| 2026-06-29 | 36.33 | $36.38 | 4446 |
| 2026-06-26 | 36.33 | $36.10 | 14200 |
| 2026-06-25 | 36.36 | $36.14 | 12100 |
| 2026-06-24 | 36.40 | $36.07 | 3100 |
| 2026-06-23 | 36.44 | $36.12 | 5400 |
| 2026-06-22 | 36.48 | $36.68 | 2600 |
| 2026-06-18 | 36.46 | $36.83 | 2646 |
| 2026-06-17 | 36.43 | $36.38 | 6300 |
| 2026-06-16 | 36.43 | $36.62 | 4700 |
| 2026-06-15 | 36.41 | $36.81 | 4848 |
| 2026-06-12 | 36.37 | $36.31 | 4600 |
| 2026-06-11 | 36.38 | $36.22 | 6700 |
| 2026-06-10 | 36.40 | $35.55 | 4902 |
| 2026-06-09 | 36.48 | $35.98 | 6900 |
| 2026-06-08 | 36.52 | $36.06 | 7922 |
| 2026-06-05 | 36.56 | $35.93 | 2645 |
| 2026-06-04 | 36.62 | $36.84 | 5100 |
| 2026-06-03 | 36.58 | $36.84 | 2943 |
| 2026-06-02 | 36.53 | $37.07 | 8500 |
| 2026-06-01 | 36.46 | $37.00 | 9100 |
| 2026-05-29 | 36.39 | $36.86 | 4537 |
| 2026-05-28 | 36.32 | $36.77 | 7018 |
| 2026-05-27 | 36.26 | $36.67 | 2407 |
| 2026-05-26 | 36.19 | $36.70 | 2416 |
| 2026-05-22 | 36.12 | $36.33 | 4400 |
| 2026-05-21 | 36.08 | $36.28 | 4700 |
| 2026-05-20 | 36.04 | $36.19 | 2540 |
| 2026-05-19 | 36.00 | $35.81 | 1800 |
| 2026-05-18 | 36.00 | $36.05 | 3300 |
| 2026-05-15 | 35.97 | $36.10 | 1000 |
| 2026-05-14 | 35.93 | $36.57 | 2100 |
| 2026-05-13 | 35.84 | $36.42 | 1915 |
| 2026-05-12 | 35.76 | $36.16 | 5200 |
| 2026-05-11 | 35.69 | $36.38 | 5000 |
| 2026-05-08 | 35.60 | $36.37 | 4200 |
| 2026-05-07 | 35.49 | $36.06 | 7704 |
| 2026-05-06 | 35.41 | $36.26 | 13332 |
| 2026-05-05 | 35.30 | $35.70 | 6812 |
| 2026-05-04 | 35.23 | $35.42 | 4833 |
| 2026-05-01 | 35.18 | $35.55 | 3400 |
| 2026-04-30 | 35.10 | $35.49 | 4600 |
| 2026-04-29 | 35.02 | $35.15 | 5000 |
| 2026-04-28 | 34.96 | $35.25 | 8734 |
| 2026-04-27 | 34.88 | $35.44 | 3917 |
| 2026-04-24 | 34.76 | $35.41 | 3005 |
| 2026-04-23 | 34.64 | $35.12 | 3832 |
| 2026-04-22 | 34.53 | $35.34 | 3602 |
| 2026-04-21 | 34.40 | $35.03 | 4000 |
| 2026-04-20 | 34.28 | $35.30 | 5500 |
| 2026-04-17 | 34.13 | $35.41 | 4510 |
| 2026-04-16 | 33.95 | $35.05 | 4300 |
| 2026-04-15 | 33.80 | $35.03 | 2012 |
| 2026-04-14 | 33.65 | $34.88 | 4500 |
| 2026-04-13 | 33.51 | $34.51 | 5900 |
| 2026-04-10 | 33.40 | $34.28 | 1608 |
| 2026-04-09 | 33.30 | $34.25 | 11000 |
| 2026-04-08 | 33.21 | $34.12 | 7341 |
| 2026-04-07 | 33.13 | $33.37 | 2000 |
| 2026-04-06 | 33.12 | $33.35 | 3626 |
| 2026-04-02 | 33.12 | $33.25 | 7200 |
| 2026-04-01 | 33.13 | $33.28 | 5500 |
| 2026-03-31 | 33.14 | $33.05 | 2514 |
| 2026-03-30 | 33.18 | $32.33 | 2700 |
| 2026-03-27 | 33.29 | $32.40 | 2449 |
| 2026-03-26 | 33.41 | $32.71 | 2800 |
| 2026-03-25 | 33.52 | $33.25 | 7800 |
| 2026-03-24 | 33.57 | $33.03 | 7341 |
| 2026-03-23 | 33.66 | $33.23 | 11700 |
| 2026-03-20 | 33.73 | $32.85 | 7800 |
| 2026-03-19 | 33.85 | $33.39 | 4200 |
| 2026-03-18 | 33.92 | $33.44 | 8520 |
| 2026-03-17 | 33.99 | $33.78 | 3105 |
| 2026-03-16 | 34.04 | $33.70 | 3300 |
| 2026-03-13 | 34.09 | $33.36 | 6733 |
| 2026-03-12 | 34.18 | $33.53 | 5300 |
| 2026-03-11 | 34.26 | $33.98 | 11431 |
| 2026-03-10 | 34.30 | $34.01 | 7400 |
| 2026-03-09 | 34.34 | $34.01 | 5200 |
| 2026-03-06 | 34.38 | $33.74 | 1600 |
| 2026-03-05 | 34.45 | $34.01 | 3510 |
| 2026-03-04 | 34.49 | $34.26 | 7623 |
| 2026-03-03 | 34.52 | $34.01 | 5749 |
| 2026-03-02 | 34.56 | $34.49 | 9101 |
| 2026-02-27 | 34.56 | $34.63 | 164900 |
| 2026-02-26 | 34.55 | $34.73 | 7829 |
| 2026-02-25 | 34.53 | $34.90 | 8600 |
| 2026-02-24 | 34.49 | $34.65 | 4700 |
| 2026-02-23 | 34.48 | $34.46 | 2125 |
| 2026-02-20 | 34.48 | $34.68 | 10010 |
| 2026-02-19 | 34.46 | $34.45 | 4700 |
| 2026-02-18 | 34.46 | $34.51 | 5446 |
| 2026-02-17 | 34.45 | $34.40 | 4900 |
| 2026-02-13 | 34.45 | $34.39 | 4040 |
| 2026-02-12 | 34.45 | $34.37 | 2500 |
| 2026-02-11 | 34.46 | $34.68 | 2722 |
| 2026-02-10 | 34.43 | $34.62 | 5104 |
| 2026-02-09 | 34.41 | $34.66 | 1500 |
| 2026-02-06 | 34.38 | $34.46 | 4700 |
| 2026-02-05 | 34.37 | $33.92 | 5000 |
| 2026-02-04 | 34.42 | $34.18 | 10300 |
| 2026-02-03 | 34.44 | $34.39 | 4200 |
| 2026-02-02 | 34.43 | $34.55 | 7220 |
| 2026-01-30 | 34.42 | $34.48 | 7000 |
| 2026-01-29 | 34.40 | $34.56 | 5500 |
| 2026-01-28 | 34.38 | $34.73 | 4814 |
| 2026-01-27 | 34.33 | $34.74 | 6201 |
| 2026-01-26 | 34.28 | $34.52 | 3500 |
| 2026-01-23 | 34.25 | $34.39 | 3029 |
| 2026-01-22 | 34.24 | $34.31 | 2200 |
| 2026-01-21 | 34.23 | $34.18 | 5700 |
| 2026-01-20 | 34.23 | $33.88 | 2936 |
| 2026-01-16 | 34.26 | $34.35 | 2900 |
| 2026-01-15 | 34.24 | $34.34 | 5000 |
| 2026-01-14 | 34.22 | $34.30 | 1700 |
| 2026-01-13 | 34.20 | $34.39 | 5570 |
| 2026-01-12 | 34.17 | $34.46 | 6007 |
| 2026-01-09 | 34.13 | $34.37 | 3600 |
| 2026-01-08 | 34.10 | $34.20 | 3100 |
| 2026-01-07 | 34.08 | $34.27 | 3640 |
| 2026-01-06 | 34.06 | $34.31 | 2600 |
| 2026-01-05 | 34.03 | $34.20 | 7806 |
| 2026-01-02 | 34.01 | $34.01 | 2700 |
| 2025-12-31 | 34.01 | $33.91 | 1622 |
| 2025-12-30 | 34.01 | $34.05 | 2400 |
| 2025-12-29 | 34.01 | $34.05 | 3146 |
| 2025-12-26 | 34.00 | $34.14 | 2400 |
| 2025-12-24 | 33.98 | $34.32 | 4100 |
| 2025-12-23 | 33.95 | $34.25 | 8100 |
| 2025-12-22 | 33.92 | $34.11 | 4900 |
| 2025-12-19 | 33.89 | $33.96 | 9300 |
| 2025-12-18 | 33.88 | $33.78 | 3500 |
| 2025-12-17 | 33.88 | $33.53 | 5700 |
| 2025-12-16 | 33.91 | $33.81 | 6900 |
| 2025-12-15 | 33.91 | $33.85 | 4500 |
| 2025-12-12 | 33.90 | $33.86 | 3200 |
| 2025-12-11 | 33.90 | $34.12 | 7948 |
| 2025-12-10 | 33.86 | $34.14 | 17500 |
| 2025-12-09 | 33.83 | $33.94 | 4721 |
| 2025-12-08 | 33.82 | $33.97 | 3640 |
| 2025-12-05 | 33.80 | $34.05 | 4616 |
| 2025-12-04 | 33.77 | $33.96 | 2400 |
| 2025-12-03 | 33.75 | $33.98 | 2033 |
| 2025-12-02 | 33.73 | $33.91 | 17700 |
| 2025-12-01 | 33.72 | $33.84 | 4900 |
| 2025-11-28 | 33.71 | $33.97 | 2630 |
| 2025-11-26 | 33.69 | $34.01 | 8720 |
| 2025-11-25 | 33.67 | $33.84 | 6000 |
| 2025-11-24 | 33.67 | $33.65 | 8270 |
| 2025-11-21 | 33.69 | $33.30 | 9008 |
| 2025-11-20 | 33.74 | $33.11 | 6635 |
| 2025-11-19 | 33.82 | $33.42 | 5600 |
| 2025-11-18 | 33.87 | $33.39 | 8800 |
| 2025-11-17 | 33.92 | $33.54 | 19600 |
| 2025-11-14 | 33.96 | $33.76 | 3400 |
| 2025-11-13 | 33.98 | $33.78 | 13535 |
| 2025-11-12 | 34.00 | $34.13 | 2200 |
| 2025-11-11 | 33.98 | $34.11 | 6637 |
| 2025-11-10 | 33.95 | $34.10 | 5427 |
| 2025-11-07 | 33.93 | $33.72 | 7115 |
| 2025-11-06 | 33.94 | $33.73 | 4700 |
| 2025-11-05 | 33.95 | $33.91 | 5720 |
| 2025-11-04 | 33.94 | $33.86 | 10200 |
| 2025-11-03 | 33.93 | $34.13 | 6532 |
| 2025-10-31 | 33.90 | $34.10 | 2600 |
| 2025-10-30 | 33.87 | $34.08 | 7728 |
| 2025-10-29 | 33.84 | $34.28 | 9700 |
| 2025-10-28 | 33.78 | $34.29 | 4712 |
| 2025-10-27 | 33.73 | $34.23 | 1904 |
| 2025-10-24 | 33.67 | $33.95 | 8516 |
| 2025-10-23 | 33.64 | $33.79 | 3000 |
| 2025-10-22 | 33.61 | $33.70 | 5715 |
| 2025-10-21 | 33.60 | $33.77 | 4000 |
| 2025-10-20 | 33.58 | $33.82 | 8300 |
| 2025-10-17 | 33.55 | $33.61 | 16300 |
| 2025-10-16 | 33.55 | $33.54 | 9130 |
| 2025-10-15 | 33.54 | $33.56 | 8612 |
| 2025-10-14 | 33.54 | $33.45 | 3807 |
| 2025-10-13 | 33.54 | $33.51 | 3400 |
| 2025-10-10 | 33.54 | $33.15 | 4300 |
| 2025-10-09 | 33.58 | $33.68 | 4202 |
| 2025-10-08 | 33.56 | $33.78 | 1600 |
| 2025-10-07 | 33.53 | $33.64 | 8026 |
| 2025-10-06 | 33.51 | $33.75 | 5603 |
| 2025-10-03 | 33.47 | $33.70 | 14500 |
| 2025-10-02 | 33.44 | $33.69 | 3526 |
| 2025-10-01 | 33.40 | $33.65 | 1800 |
| 2025-09-30 | 33.36 | $33.51 | 3946 |
| 2025-09-29 | 33.33 | $33.42 | 3038 |
| 2025-09-26 | 33.31 | $33.35 | 11949 |
| 2025-09-25 | 33.29 | $33.27 | 12000 |
| 2025-09-24 | 33.27 | $33.36 | 5700 |
| 2025-09-23 | 33.24 | $33.47 | 1503 |
| 2025-09-22 | 33.20 | $33.58 | 3600 |
| 2025-09-19 | 33.15 | $33.49 | 18800 |
| 2025-09-18 | 33.10 | $33.44 | 11200 |
| 2025-09-17 | 33.05 | $33.34 | 4800 |
| 2025-09-16 | 33.00 | $33.39 | 4503 |
| 2025-09-15 | 32.95 | $33.43 | 7742 |
| 2025-09-12 | 32.90 | $33.28 | 13500 |
| 2025-09-11 | 32.85 | $33.29 | 5810 |
| 2025-09-10 | 32.80 | $33.09 | 4400 |
| 2025-09-09 | 32.77 | $32.99 | 6314 |
| 2025-09-08 | 32.74 | $32.95 | 7946 |
| 2025-09-05 | 32.72 | $32.81 | 14830 |
| 2025-09-04 | 32.71 | $32.76 | 11845 |
| 2025-09-03 | 32.70 | $32.60 | 18606 |
| 2025-09-02 | 32.71 | $32.47 | 3400 |
| 2025-08-29 | 32.73 | $32.62 | 5831 |
| 2025-08-28 | 32.73 | $32.93 | 4207 |
| 2025-08-27 | 32.69 | $32.83 | 5200 |
| 2025-08-26 | 32.67 | $32.84 | 4300 |
| 2025-08-25 | 32.64 | $32.75 | 6717 |
| 2025-08-22 | 32.62 | $32.86 | 6116 |
| 2025-08-21 | 32.59 | $32.52 | 7600 |
| 2025-08-20 | 32.58 | $32.62 | 2700 |
| 2025-08-19 | 32.57 | $32.64 | 3400 |
| 2025-08-18 | 32.56 | $32.79 | 4036 |
| 2025-08-15 | 32.52 | $32.77 | 1300 |
| 2025-08-14 | 32.49 | $32.81 | 4328 |
| 2025-08-13 | 32.45 | $32.82 | 5737 |
| 2025-08-12 | 32.40 | $32.74 | 12300 |
| 2025-08-11 | 32.36 | $32.50 | 6300 |
| 2025-08-08 | 32.34 | $32.56 | 3121 |
| 2025-08-07 | 32.31 | $32.44 | 4300 |
| 2025-08-06 | 32.29 | $32.42 | 2600 |
| 2025-08-05 | 32.27 | $32.28 | 4100 |
| 2025-08-04 | 32.26 | $32.35 | 4300 |
| 2025-08-01 | 32.24 | $32.06 | 8516 |
| 2025-07-31 | 32.25 | $32.24 | 7200 |
| 2025-07-30 | 32.25 | $32.31 | 4427 |
| 2025-07-29 | 32.23 | $32.39 | 4600 |
| 2025-07-28 | 32.20 | $32.40 | 2315 |
| 2025-07-25 | 32.17 | $32.47 | 3444 |
| 2025-07-24 | 32.13 | $32.42 | 4500 |
| 2025-07-23 | 32.09 | $32.41 | 5330 |
| 2025-07-22 | 32.05 | $32.23 | 4400 |
| 2025-07-21 | 32.02 | $32.22 | 3800 |
| 2025-07-18 | 31.98 | $32.15 | 9400 |
| 2025-07-17 | 31.95 | $32.14 | 3900 |
| 2025-07-16 | 31.91 | $32.05 | 2905 |
| 2025-07-15 | 31.88 | $31.98 | 8900 |
| 2025-07-14 | 31.85 | $32.01 | 10319 |
| 2025-07-11 | 31.81 | $31.98 | 1646 |
| 2025-07-10 | 31.77 | $32.10 | 4600 |
| 2025-07-09 | 31.72 | $32.08 | 6322 |
| 2025-07-08 | 31.66 | $31.92 | 6320 |
| 2025-07-07 | 31.62 | $31.88 | 4400 |
| 2025-07-03 | 31.57 | $32.07 | 2500 |
| 2025-07-02 | 31.50 | $31.96 | 11506 |
| 2025-07-01 | 31.44 | $31.88 | 3100 |
| 2025-06-30 | 31.38 | $31.93 | 3405 |
| 2025-06-27 | 31.31 | $31.80 | 3412 |
| 2025-06-26 | 31.25 | $31.71 | 7900 |
| 2025-06-25 | 31.19 | $31.51 | 1714 |
| 2025-06-24 | 31.15 | $31.52 | 1814 |
| 2025-06-23 | 31.10 | $31.25 | 2200 |
| 2025-06-20 | 31.08 | $31.00 | 3700 |
| 2025-06-18 | 31.07 | $31.09 | 1800 |
| 2025-06-17 | 31.06 | $31.11 | 4302 |
| 2025-06-16 | 31.04 | $31.23 | 3700 |
| 2025-06-13 | 31.02 | $31.05 | 2122 |
| 2025-06-12 | 31.01 | $31.31 | 2400 |
| 2025-06-11 | 30.97 | $31.22 | 7237 |
| 2025-06-10 | 30.94 | $31.25 | 1200 |
| 2025-06-09 | 30.90 | $31.14 | 2810 |
| 2025-06-06 | 30.87 | $31.09 | 2048 |
| 2025-06-05 | 30.83 | $30.92 | 3700 |
| 2025-06-04 | 30.81 | $31.06 | 3500 |
| 2025-06-03 | 30.77 | $31.02 | 4905 |
| 2025-06-02 | 30.73 | $30.88 | 4500 |
| 2025-05-30 | 30.70 | $30.80 | 2800 |
| 2025-05-29 | 30.67 | $30.79 | 2600 |
| 2025-05-28 | 30.63 | $30.71 | 5800 |
| 2025-05-27 | 30.60 | $30.90 | 4035 |
| 2025-05-23 | 30.55 | $30.47 | 4200 |
| 2025-05-22 | 30.53 | $30.61 | 2935 |
| 2025-05-21 | 30.49 | $30.63 | 8713 |
| 2025-05-20 | 30.44 | $30.94 | 4840 |
| 2025-05-19 | 30.36 | $31.04 | 3700 |
| 2025-05-16 | 30.24 | $31.04 | 3700 |
| 2025-05-15 | 30.12 | $30.84 | 2300 |
| 2025-05-14 | 30.01 | $30.76 | 4212 |
| 2025-05-13 | 29.90 | $30.78 | 4900 |
| 2025-05-12 | 29.78 | $30.63 | 4000 |
| 2025-05-09 | 29.66 | $30.00 | 1300 |
| 2025-05-08 | 29.60 | $30.02 | 3400 |
| 2025-05-07 | 29.53 | $29.95 | 3100 |
| 2025-05-06 | 29.45 | $29.84 | 2902 |
| 2025-05-05 | 29.38 | $29.94 | 13900 |
| 2025-05-02 | 29.29 | $30.10 | 3142 |
| 2025-05-01 | 29.18 | $29.82 | 2220 |
| 2025-04-30 | 29.10 | $29.71 | 6900 |
| 2025-04-29 | 29.03 | $29.70 | 2400 |
| 2025-04-28 | 28.96 | $29.58 | 3500 |
| 2025-04-25 | 28.91 | $29.56 | 4300 |
| 2025-04-24 | 28.85 | $29.41 | 3100 |
| 2025-04-23 | 28.82 | $29.02 | 2000 |
| 2025-04-22 | 28.83 | $28.70 | 8709 |
| 2025-04-21 | 28.88 | $28.25 | 3800 |
| 2025-04-17 | 28.97 | $28.71 | 3000 |
| 2025-04-16 | 29.04 | $28.72 | 7800 |
| 2025-04-15 | 29.10 | $29.06 | 16603 |
| 2025-04-14 | 29.14 | $29.09 | 2046 |
| 2025-04-11 | 29.18 | $28.89 | 3700 |
| 2025-04-10 | 29.24 | $28.59 | 18804 |
| 2025-04-09 | 29.34 | $29.29 | 11000 |
| 2025-04-08 | 29.37 | $27.67 | 12700 |
| 2025-04-07 | 29.56 | $27.99 | 15100 |
| 2025-04-04 | 29.74 | $28.08 | 10719 |
| 2025-04-03 | 29.91 | $29.15 | 8215 |
| 2025-04-02 | 29.99 | $30.04 | 9123 |
| 2025-04-01 | 29.99 | $29.94 | 8022 |
| 2025-03-31 | 30.00 | $29.84 | 3837 |
| 2025-03-28 | 30.02 | $29.73 | 1500 |
| 2025-03-27 | 30.06 | $30.09 | 4700 |
| 2025-03-26 | 30.06 | $30.15 | 8013 |
| 2025-03-25 | 30.07 | $30.37 | 5202 |
| 2025-03-24 | 30.05 | $30.35 | 9228 |
| 2025-03-21 | 30.04 | $30.01 | 3117 |
| 2025-03-20 | 30.07 | $30.02 | 7600 |
| 2025-03-19 | 30.11 | $30.03 | 7340 |
| 2025-03-18 | 30.15 | $29.77 | 6038 |
| 2025-03-17 | 30.22 | $30.02 | 6133 |
| 2025-03-14 | 30.28 | $29.91 | 8600 |
| 2025-03-13 | 30.35 | $29.49 | 5126 |
| 2025-03-12 | 30.47 | $29.75 | 8900 |
| 2025-03-11 | 30.58 | $29.65 | 4336 |
| 2025-03-10 | 30.70 | $29.81 | 6828 |
| 2025-03-07 | 30.82 | $30.32 | 13800 |
| 2025-03-06 | 30.89 | $30.21 | 9900 |
| 2025-03-05 | 30.97 | $30.58 | 11249 |
| 2025-03-04 | 31.03 | $30.39 | 11000 |
| 2025-03-03 | 31.10 | $30.63 | 4131 |
| 2025-02-28 | 31.16 | $30.98 | 13100 |
| 2025-02-27 | 31.18 | $30.56 | 5941 |
| 2025-02-26 | 31.25 | $30.98 | 4918 |
| 2025-02-25 | 31.27 | $30.96 | 6606 |
| 2025-02-24 | 31.30 | $31.04 | 12000 |
| 2025-02-21 | 31.33 | $31.13 | 11100 |
| 2025-02-20 | 31.34 | $31.47 | 10700 |
| 2025-02-19 | 31.33 | $31.54 | 9202 |
| 2025-02-18 | 31.30 | $31.48 | 4101 |
| 2025-02-14 | 31.28 | $31.49 | 8300 |
| 2025-02-13 | 31.25 | $31.46 | 26733 |
| 2025-02-12 | 31.23 | $31.23 | 11400 |
| 2025-02-11 | 31.22 | $31.31 | 12042 |
| 2025-02-10 | 31.20 | $31.27 | 3700 |
| 2025-02-07 | 31.18 | $31.14 | 7400 |
| 2025-02-06 | 31.17 | $31.34 | 8500 |
| 2025-02-05 | 31.13 | $31.27 | 8444 |
| 2025-02-04 | 31.11 | $31.16 | 6429 |
| 2025-02-03 | 31.09 | $31.04 | 5200 |
| 2025-01-31 | 31.08 | $31.19 | 1800 |
| 2025-01-30 | 31.05 | $31.38 | 4100 |
| 2025-01-29 | 31.00 | $31.18 | 11505 |
| 2025-01-28 | 30.97 | $31.25 | 2737 |
| 2025-01-27 | 30.93 | $31.06 | 9749 |
| 2025-01-24 | 30.91 | $31.35 | 5700 |
| 2025-01-23 | 30.87 | $31.39 | 4600 |
| 2025-01-22 | 30.81 | $31.30 | 5100 |
| 2025-01-21 | 30.76 | $31.18 | 15326 |
| 2025-01-17 | 30.72 | $30.98 | 8100 |
| 2025-01-16 | 30.71 | $30.81 | 13400 |
| 2025-01-15 | 30.71 | $30.84 | 17623 |
| 2025-01-14 | 30.71 | $30.40 | 2117 |
| 2025-01-13 | 30.75 | $30.39 | 5805 |
| 2025-01-10 | 30.81 | $30.37 | 30900 |
| 2025-01-08 | 30.87 | $30.73 | 3023 |
| 2025-01-07 | 30.89 | $30.65 | 2600 |
| 2025-01-06 | 30.93 | $30.92 | 14700 |
| 2025-01-03 | 30.95 | $30.81 | 2100 |
| 2025-01-02 | 30.98 | $30.55 | 3102 |
| 2024-12-31 | 31.04 | $30.59 | 4900 |
| 2024-12-30 | 31.10 | $30.68 | 3100 |
| 2024-12-27 | 31.15 | $30.89 | 3426 |
| 2024-12-26 | 31.19 | $31.26 | 540 |
| 2024-12-24 | 31.19 | $31.21 | 2600 |
| 2024-12-23 | 31.20 | $31.03 | 5021 |
| 2024-12-20 | 31.22 | $30.87 | 5100 |
| 2024-12-19 | 31.26 | $30.67 | 20906 |
| 2024-12-18 | 31.32 | $30.74 | 7737 |
| 2024-12-17 | 31.38 | $31.32 | 10200 |
| 2024-12-16 | 31.38 | $31.41 | 3800 |
| 2024-12-13 | 31.36 | $31.34 | 3300 |
| 2024-12-12 | 31.35 | $31.37 | 3815 |
| 2024-12-11 | 31.34 | $31.47 | 5900 |
| 2024-12-10 | 31.32 | $31.32 | 9900 |
| 2024-12-09 | 31.31 | $31.39 | 5134 |
| 2024-12-06 | 31.29 | $31.53 | 2000 |
| 2024-12-05 | 31.26 | $31.47 | 5623 |
| 2024-12-04 | 31.23 | $31.50 | 3000 |
| 2024-12-03 | 31.20 | $31.41 | 7136 |
| 2024-12-02 | 31.17 | $31.38 | 4800 |
| 2024-11-29 | 31.13 | $31.37 | 2824 |
| 2024-11-27 | 31.09 | $31.32 | 3322 |
| 2024-11-26 | 31.06 | $31.37 | 5247 |
| 2024-11-25 | 31.01 | $31.27 | 8900 |
| 2024-11-22 | 30.97 | $31.15 | 4800 |
| 2024-11-21 | 30.94 | $31.08 | 6200 |
| 2024-11-20 | 30.92 | $30.96 | 9139 |
| 2024-11-19 | 30.90 | $30.96 | 6500 |
| 2024-11-18 | 30.89 | $30.89 | 5200 |
| 2024-11-15 | 30.87 | $30.80 | 7500 |
| 2024-11-14 | 30.87 | $31.01 | 4646 |
| 2024-11-13 | 30.85 | $31.19 | 5208 |
| 2024-11-12 | 30.81 | $31.18 | 7200 |
| 2024-11-11 | 30.77 | $31.27 | 2940 |
| 2024-11-08 | 30.71 | $31.26 | 7114 |
| 2024-11-07 | 30.66 | $31.17 | 3200 |
| 2024-11-06 | 30.61 | $30.98 | 4944 |
| 2024-11-05 | 30.58 | $30.56 | 3900 |
| 2024-11-04 | 30.58 | $30.28 | 4502 |
| 2024-11-01 | 30.62 | $30.35 | 11000 |
| 2024-10-31 | 30.65 | $30.25 | 13100 |
| 2024-10-30 | 30.68 | $30.62 | 1600 |
| 2024-10-29 | 30.69 | $30.68 | 6014 |
| 2024-10-28 | 30.68 | $30.65 | 1803 |
| 2024-10-25 | 30.68 | $30.60 | 4500 |
| 2024-10-24 | 30.68 | $30.62 | 7000 |
| 2024-10-23 | 30.68 | $30.58 | 1634 |
| 2024-10-22 | 30.68 | $30.77 | 4005 |
| 2024-10-21 | 30.66 | $30.78 | 1207 |
| 2024-10-18 | 30.64 | $30.85 | 10919 |
| 2024-10-17 | 30.61 | $30.82 | 6102 |
| 2024-10-16 | 30.58 | $30.84 | 7746 |
| 2024-10-15 | 30.55 | $30.73 | 800 |
| 2024-10-14 | 30.52 | $30.87 | 1500 |
| 2024-10-11 | 30.48 | $30.72 | 9500 |
| 2024-10-10 | 30.45 | $30.58 | 3900 |
| 2024-10-09 | 30.43 | $30.59 | 1405 |
| 2024-10-08 | 30.41 | $30.49 | 1622 |
| 2024-10-07 | 30.39 | $30.29 | 400 |
| 2024-10-04 | 30.38 | $30.51 | 3600 |
| 2024-10-03 | 30.35 | $30.35 | 1900 |
| 2024-10-02 | 30.34 | $30.40 | 2900 |
| 2024-10-01 | 30.31 | $30.40 | 3900 |
| 2024-09-30 | 30.28 | $30.55 | 7212 |
| 2024-09-27 | 30.24 | $30.49 | 5300 |
| 2024-09-26 | 30.20 | $30.53 | 1800 |
| 2024-09-25 | 30.15 | $30.42 | 3100 |
| 2024-09-24 | 30.11 | $30.48 | 1847 |
| 2024-09-23 | 30.07 | $30.43 | 2344 |
| 2024-09-20 | 30.02 | $30.38 | 2321 |
| 2024-09-19 | 29.98 | $30.42 | 3540 |
| 2024-09-18 | 29.94 | $30.12 | 2723 |
| 2024-09-17 | 29.92 | $30.19 | 1949 |
| 2024-09-16 | 29.90 | $30.19 | 2400 |
| 2024-09-13 | 29.88 | $30.12 | 7200 |
| 2024-09-12 | 29.86 | $30.00 | 3935 |
| 2024-09-11 | 29.85 | $29.88 | 2133 |
| 2024-09-10 | 29.84 | $29.69 | 4017 |
| 2024-09-09 | 29.86 | $29.59 | 2525 |
| 2024-09-06 | 29.88 | $29.38 | 1902 |
| 2024-09-05 | 29.92 | $29.70 | 6634 |
| 2024-09-04 | 29.93 | $29.72 | 3100 |
| 2024-09-03 | 29.92 | $29.67 | 1742 |
| 2024-08-30 | 29.92 | $30.11 | 5500 |
| 2024-08-29 | 29.87 | $30.09 | 3035 |
| 2024-08-28 | 29.83 | $30.04 | 15319 |
| 2024-08-27 | 29.78 | $30.17 | 2300 |
| 2024-08-26 | 29.72 | $30.15 | 2100 |
| 2024-08-23 | 29.65 | $30.19 | 4513 |
| 2024-08-22 | 29.58 | $29.95 | 8700 |
| 2024-08-21 | 29.53 | $30.15 | 2200 |
| 2024-08-20 | 29.46 | $30.05 | 4423 |
| 2024-08-19 | 29.39 | $30.06 | 10100 |
| 2024-08-16 | 29.32 | $29.88 | 1200 |
| 2024-08-15 | 29.27 | $29.79 | 6400 |
| 2024-08-14 | 29.22 | $29.57 | 8921 |
| 2024-08-13 | 29.20 | $29.45 | 10700 |
| 2024-08-12 | 29.19 | $29.17 | 3200 |
| 2024-08-09 | 29.21 | $29.13 | 1600 |
| 2024-08-08 | 29.24 | $29.02 | 3211 |
| 2024-08-07 | 29.28 | $28.62 | 3820 |
| 2024-08-06 | 29.37 | $28.77 | 4100 |
| 2024-08-05 | 29.45 | $28.69 | 3700 |
| 2024-08-02 | 29.54 | $29.19 | 2100 |
| 2024-08-01 | 29.58 | $29.44 | 4705 |
| 2024-07-31 | 29.61 | $29.66 | 2606 |
| 2024-07-30 | 29.61 | $29.39 | 3600 |
| 2024-07-29 | 29.63 | $29.48 | 1600 |
| 2024-07-26 | 29.65 | $29.40 | 1317 |
| 2024-07-25 | 29.67 | $29.20 | 2639 |
| 2024-07-24 | 29.71 | $29.27 | 3341 |
| 2024-07-23 | 29.75 | $29.74 | 6800 |
| 2024-07-22 | 29.74 | $29.76 | 7810 |
| 2024-07-19 | 29.73 | $29.55 | 1221 |
| 2024-07-18 | 29.73 | $29.73 | 4835 |
| 2024-07-17 | 29.72 | $29.89 | 4400 |
| 2024-07-16 | 29.69 | $30.11 | 3043 |
| 2024-07-15 | 29.63 | $29.94 | 5700 |
| 2024-07-12 | 29.59 | $29.92 | 1147 |
| 2024-07-11 | 29.54 | $29.79 | 1000 |
| 2024-07-10 | 29.50 | $29.91 | 3335 |
| 2024-07-09 | 29.45 | $29.71 | 5714 |
| 2024-07-08 | 29.41 | $29.69 | 4331 |
| 2024-07-05 | 29.37 | $29.70 | 2522 |
| 2024-07-03 | 29.33 | $29.56 | 1100 |
| 2024-07-02 | 29.29 | $29.43 | 5927 |
| 2024-07-01 | 29.27 | $29.32 | 3300 |
| 2024-06-28 | 29.25 | $29.29 | 1111 |
| 2024-06-27 | 29.23 | $29.38 | 1600 |
| 2024-06-26 | 29.20 | $29.38 | 1949 |
| 2024-06-25 | 29.16 | $29.37 | 3200 |
| 2024-06-24 | 29.13 | $29.29 | 7400 |
| 2024-06-21 | 29.10 | $29.35 | 1800 |
| 2024-06-20 | 29.06 | $29.32 | 5242 |
| 2024-06-18 | 29.02 | $29.38 | 6900 |
| 2024-06-17 | 28.98 | $29.34 | 7300 |
| 2024-06-14 | 28.93 | $29.22 | 3400 |
| 2024-06-13 | 28.89 | $29.23 | 2935 |
| 2024-06-12 | 28.86 | $29.17 | 3400 |
| 2024-06-11 | 28.82 | $28.99 | 5800 |
| 2024-06-10 | 28.80 | $28.92 | 3233 |
| 2024-06-07 | 28.79 | $28.88 | 4300 |
| 2024-06-06 | 28.78 | $28.94 | 6000 |
| 2024-06-05 | 28.75 | $28.95 | 5600 |
| 2024-06-04 | 28.73 | $28.75 | 8013 |
| 2024-06-03 | 28.72 | $28.70 | 3700 |
| 2024-05-31 | 28.72 | $28.65 | 3833 |
| 2024-05-30 | 28.72 | $28.60 | 8503 |
| 2024-05-29 | 28.71 | $28.65 | 3403 |
| 2024-05-28 | 28.70 | $28.79 | 3833 |
| 2024-05-24 | 28.67 | $28.82 | 4531 |
| 2024-05-23 | 28.64 | $28.69 | 3521 |
| 2024-05-22 | 28.61 | $28.83 | 5420 |
| 2024-05-21 | 28.57 | $28.90 | 2320 |
| 2024-05-20 | 28.52 | $28.83 | 1212 |
| 2024-05-17 | 28.46 | $28.83 | 2400 |
| 2024-05-16 | 28.41 | $28.86 | 3622 |
| 2024-05-15 | 28.34 | $28.90 | 8100 |
| 2024-05-14 | 28.26 | $28.64 | 11300 |
| 2024-05-13 | 28.21 | $28.56 | 6900 |
| 2024-05-10 | 28.16 | $28.54 | 8948 |
| 2024-05-09 | 28.11 | $28.51 | 12925 |
| 2024-05-08 | 28.06 | $28.43 | 3314 |
| 2024-05-07 | 28.02 | $28.43 | 3339 |
| 2024-05-06 | 27.98 | $28.37 | 3311 |
| 2024-05-03 | 27.94 | $28.18 | 1500 |
| 2024-05-02 | 27.92 | $27.94 | 4100 |
| 2024-05-01 | 27.93 | $27.81 | 5200 |
| 2024-04-30 | 27.96 | $27.85 | 7028 |
| 2024-04-29 | 27.98 | $28.10 | 3500 |
| 2024-04-26 | 27.98 | $28.04 | 1941 |
| 2024-04-25 | 28.00 | $27.86 | 5338 |
| 2024-04-24 | 28.03 | $27.96 | 3500 |
| 2024-04-23 | 28.05 | $27.95 | 4015 |
| 2024-04-22 | 28.08 | $27.74 | 2934 |
| 2024-04-19 | 28.13 | $27.60 | 3800 |
| 2024-04-18 | 28.20 | $27.73 | 7930 |
| 2024-04-17 | 28.27 | $27.79 | 8400 |
| 2024-04-16 | 28.33 | $27.86 | 5200 |
| 2024-04-15 | 28.38 | $27.91 | 6649 |
| 2024-04-12 | 28.43 | $28.13 | 7935 |
| 2024-04-11 | 28.46 | $28.39 | 6500 |
| 2024-04-10 | 28.47 | $28.27 | 10710 |
| 2024-04-09 | 28.48 | $28.47 | 11600 |
| 2024-04-08 | 28.48 | $28.44 | 4800 |
| 2024-04-05 | 28.48 | $28.46 | 7300 |
| 2024-04-04 | 28.48 | $28.30 | 5013 |
| 2024-04-03 | 28.49 | $28.49 | 4800 |
| 2024-04-02 | 28.48 | $28.47 | 8800 |
| 2024-04-01 | 28.47 | $28.60 | 4400 |
| 2024-03-28 | 28.45 | $28.70 | 2900 |
| 2024-03-27 | 28.41 | $28.66 | 2800 |
| 2024-03-26 | 28.38 | $28.49 | 1614 |
| 2024-03-25 | 28.36 | $28.52 | 6400 |
| 2024-03-22 | 28.33 | $28.60 | 3500 |
| 2024-03-21 | 28.29 | $28.61 | 3205 |
| 2024-03-20 | 28.25 | $28.51 | 10700 |
| 2024-03-19 | 28.22 | $28.37 | 8138 |
| 2024-03-18 | 28.19 | $28.24 | 7721 |
| 2024-03-15 | 28.17 | $28.16 | 6500 |
| 2024-03-14 | 28.17 | $28.27 | 13700 |
| 2024-03-13 | 28.14 | $28.34 | 9014 |
| 2024-03-12 | 28.11 | $28.38 | 11611 |
| 2024-03-11 | 28.07 | $28.20 | 8400 |
| 2024-03-08 | 28.04 | $28.25 | 10510 |
| 2024-03-07 | 28.01 | $28.32 | 24439 |
| 2024-03-06 | 27.97 | $28.15 | 2500 |
| 2024-03-05 | 27.94 | $28.04 | 8521 |
| 2024-03-04 | 27.92 | $28.17 | 6048 |
| 2024-03-01 | 27.88 | $28.22 | 2800 |
| 2024-02-29 | 27.84 | $28.08 | 2400 |
| 2024-02-28 | 27.80 | $27.95 | 10426 |
| 2024-02-27 | 27.78 | $27.97 | 10200 |
| 2024-02-26 | 27.75 | $27.95 | 6340 |
| 2024-02-23 | 27.72 | $28.04 | 3513 |
| 2024-02-22 | 27.68 | $28.00 | 3800 |
| 2024-02-21 | 27.64 | $27.64 | 8000 |
| 2024-02-20 | 27.63 | $27.62 | 10016 |
| 2024-02-16 | 27.62 | $27.72 | 1000 |
| 2024-02-15 | 27.60 | $27.82 | 5100 |
| 2024-02-14 | 27.57 | $27.69 | 6135 |
| 2024-02-13 | 27.54 | $27.51 | 3818 |
| 2024-02-12 | 27.53 | $27.79 | 5300 |
| 2024-02-09 | 27.49 | $27.79 | 4924 |
| 2024-02-08 | 27.44 | $27.70 | 3900 |
| 2024-02-07 | 27.40 | $27.70 | 73943 |
| 2024-02-06 | 27.36 | $27.58 | 34702 |
| 2024-02-05 | 27.32 | $27.51 | 20700 |
| 2024-02-02 | 27.29 | $27.63 | 2700 |
| 2024-02-01 | 27.24 | $27.47 | 7600 |
| 2024-01-31 | 27.21 | $27.27 | 4545 |
| 2024-01-30 | 27.19 | $27.50 | 7500 |
| 2024-01-29 | 27.14 | $27.49 | 4200 |
| 2024-01-26 | 27.10 | $27.35 | 6009 |
| 2024-01-25 | 27.07 | $27.36 | 6300 |
| 2024-01-24 | 27.03 | $27.25 | 2114 |
| 2024-01-23 | 27.01 | $27.26 | 3603 |
| 2024-01-22 | 26.98 | $27.22 | 1000 |
| 2024-01-19 | 26.95 | $27.17 | 2043 |
| 2024-01-18 | 26.93 | $26.97 | 905 |
| 2024-01-17 | 26.93 | $26.84 | 4500 |
| 2024-01-16 | 26.94 | $26.93 | 1600 |
| 2024-01-12 | 26.94 | $27.04 | 5515 |
| 2024-01-11 | 26.93 | $27.03 | 4046 |
| 2024-01-10 | 26.92 | $26.99 | 3200 |
| 2024-01-09 | 26.91 | $26.92 | 3100 |
| 2024-01-08 | 26.91 | $26.95 | 6400 |
| 2024-01-05 | 26.89 | $26.71 | 4300 |
| 2024-01-04 | 26.90 | $26.70 | 1200 |
| 2024-01-03 | 26.91 | $26.78 | 1600 |
| 2024-01-02 | 26.91 | $26.89 | 2600 |
| 2023-12-29 | 26.90 | $27.01 | 1000 |
| 2023-12-28 | 26.87 | $27.06 | 5042 |
| 2023-12-27 | 26.83 | $27.05 | 6000 |
| 2023-12-26 | 26.78 | $27.01 | 1600 |
| 2023-12-22 | 26.74 | $27.06 | 1500 |
| 2023-12-21 | 26.69 | $27.03 | 7830 |
| 2023-12-20 | 26.64 | $26.90 | 7002 |
| 2023-12-19 | 26.59 | $27.08 | 1600 |
| 2023-12-18 | 26.52 | $26.99 | 2138 |
| 2023-12-15 | 26.46 | $26.93 | 11700 |
| 2023-12-14 | 26.40 | $26.90 | 14500 |
| 2023-12-13 | 26.34 | $26.79 | 6300 |
| 2023-12-12 | 26.28 | $26.54 | 29500 |
| 2023-12-11 | 26.24 | $26.46 | 5600 |
| 2023-12-08 | 26.20 | $26.40 | 4933 |
| 2023-12-07 | 26.17 | $26.36 | 5215 |
| 2023-12-06 | 26.13 | $26.23 | 11900 |
| 2023-12-05 | 26.11 | $26.27 | 3800 |
| 2023-12-04 | 26.07 | $26.27 | 7300 |
| 2023-12-01 | 26.03 | $26.36 | 3000 |
| 2023-11-30 | 25.98 | $26.22 | 2400 |
| 2023-11-29 | 25.93 | $26.17 | 7234 |
| 2023-11-28 | 25.88 | $26.16 | 1726 |
| 2023-11-27 | 25.83 | $26.12 | 30300 |
| 2023-11-24 | 25.77 | $26.12 | 1527 |
| 2023-11-22 | 25.70 | $26.14 | 6600 |
| 2023-11-21 | 25.63 | $26.07 | 7209 |
| 2023-11-20 | 25.55 | $26.09 | 208700 |
| 2023-11-17 | 25.47 | $25.97 | 11047 |
| 2023-11-16 | 25.39 | $25.93 | 22900 |
| 2023-11-15 | 25.31 | $25.90 | 17000 |
| 2023-11-14 | 25.23 | $25.88 | 39400 |
| 2023-11-13 | 25.15 | $25.53 | 5900 |
| 2023-11-10 | 25.10 | $25.54 | 222400 |
| 2023-11-09 | 25.05 | $25.29 | 210511 |
| 2023-11-08 | 25.02 | $25.48 | 123913 |
| 2023-11-07 | 24.98 | $25.45 | 1106 |
| 2023-11-06 | 24.93 | $25.36 | 2904 |
| 2023-11-03 | 24.90 | $25.39 | 9518 |
| 2023-11-02 | 24.86 | $25.19 | 600 |
| 2023-11-01 | 24.84 | $24.89 | 1314 |
| 2023-10-31 | 24.84 | $24.69 | 700 |
| 2023-10-30 | 24.87 | $24.60 | 22441 |
| 2023-10-27 | 24.90 | $24.42 | 700 |
| 2023-10-26 | 24.96 | $24.50 | 1300 |
| 2023-10-25 | 25.01 | $24.63 | 1200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.42
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.71
Average
31.16
Maximum
37.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.42 | $36.06 | 3600 |
| 2026-07-16 | 36.49 | $36.29 | 1800 |
| 2026-07-15 | 36.53 | $36.60 | 5416 |
| 2026-07-14 | 36.50 | $36.50 | 3546 |
| 2026-07-13 | 36.49 | $36.28 | 2600 |
| 2026-07-10 | 36.53 | $36.67 | 3300 |
| 2026-07-09 | 36.49 | $36.58 | 2227 |
| 2026-07-08 | 36.46 | $36.34 | 6300 |
| 2026-07-07 | 36.47 | $36.35 | 3029 |
| 2026-07-06 | 36.49 | $36.66 | 10246 |
| 2026-07-02 | 36.44 | $36.33 | 2744 |
| 2026-07-01 | 36.46 | $36.42 | 6039 |
| 2026-06-30 | 36.45 | $36.64 | 3300 |
| 2026-06-29 | 36.40 | $36.38 | 4446 |
| 2026-06-26 | 36.40 | $36.10 | 14200 |
| 2026-06-25 | 36.45 | $36.14 | 12100 |
| 2026-06-24 | 36.50 | $36.07 | 3100 |
| 2026-06-23 | 36.58 | $36.12 | 5400 |
| 2026-06-22 | 36.66 | $36.68 | 2600 |
| 2026-06-18 | 36.63 | $36.83 | 2646 |
| 2026-06-17 | 36.56 | $36.38 | 6300 |
| 2026-06-16 | 36.57 | $36.62 | 4700 |
| 2026-06-15 | 36.53 | $36.81 | 4848 |
| 2026-06-12 | 36.45 | $36.31 | 4600 |
| 2026-06-11 | 36.46 | $36.22 | 6700 |
| 2026-06-10 | 36.49 | $35.55 | 4902 |
| 2026-06-09 | 36.66 | $35.98 | 6900 |
| 2026-06-08 | 36.76 | $36.06 | 7922 |
| 2026-06-05 | 36.87 | $35.93 | 2645 |
| 2026-06-04 | 37.01 | $36.84 | 5100 |
| 2026-06-03 | 36.99 | $36.84 | 2943 |
| 2026-06-02 | 36.96 | $37.07 | 8500 |
| 2026-06-01 | 36.87 | $37.00 | 9100 |
| 2026-05-29 | 36.78 | $36.86 | 4537 |
| 2026-05-28 | 36.69 | $36.77 | 7018 |
| 2026-05-27 | 36.62 | $36.67 | 2407 |
| 2026-05-26 | 36.54 | $36.70 | 2416 |
| 2026-05-22 | 36.45 | $36.33 | 4400 |
| 2026-05-21 | 36.42 | $36.28 | 4700 |
| 2026-05-20 | 36.39 | $36.19 | 2540 |
| 2026-05-19 | 36.36 | $35.81 | 1800 |
| 2026-05-18 | 36.42 | $36.05 | 3300 |
| 2026-05-15 | 36.42 | $36.10 | 1000 |
| 2026-05-14 | 36.42 | $36.57 | 2100 |
| 2026-05-13 | 36.31 | $36.42 | 1915 |
| 2026-05-12 | 36.21 | $36.16 | 5200 |
| 2026-05-11 | 36.15 | $36.38 | 5000 |
| 2026-05-08 | 36.02 | $36.37 | 4200 |
| 2026-05-07 | 35.87 | $36.06 | 7704 |
| 2026-05-06 | 35.77 | $36.26 | 13332 |
| 2026-05-05 | 35.60 | $35.70 | 6812 |
| 2026-05-04 | 35.51 | $35.42 | 4833 |
| 2026-05-01 | 35.47 | $35.55 | 3400 |
| 2026-04-30 | 35.40 | $35.49 | 4600 |
| 2026-04-29 | 35.31 | $35.15 | 5000 |
| 2026-04-28 | 35.29 | $35.25 | 8734 |
| 2026-04-27 | 35.24 | $35.44 | 3917 |
| 2026-04-24 | 35.13 | $35.41 | 3005 |
| 2026-04-23 | 35.02 | $35.12 | 3832 |
| 2026-04-22 | 34.94 | $35.34 | 3602 |
| 2026-04-21 | 34.80 | $35.03 | 4000 |
| 2026-04-20 | 34.70 | $35.30 | 5500 |
| 2026-04-17 | 34.52 | $35.41 | 4510 |
| 2026-04-16 | 34.29 | $35.05 | 4300 |
| 2026-04-15 | 34.10 | $35.03 | 2012 |
| 2026-04-14 | 33.89 | $34.88 | 4500 |
| 2026-04-13 | 33.66 | $34.51 | 5900 |
| 2026-04-10 | 33.48 | $34.28 | 1608 |
| 2026-04-09 | 33.32 | $34.25 | 11000 |
| 2026-04-08 | 33.14 | $34.12 | 7341 |
| 2026-04-07 | 32.96 | $33.37 | 2000 |
| 2026-04-06 | 32.92 | $33.35 | 3626 |
| 2026-04-02 | 32.87 | $33.25 | 7200 |
| 2026-04-01 | 32.83 | $33.28 | 5500 |
| 2026-03-31 | 32.79 | $33.05 | 2514 |
| 2026-03-30 | 32.79 | $32.33 | 2700 |
| 2026-03-27 | 32.95 | $32.40 | 2449 |
| 2026-03-26 | 33.12 | $32.71 | 2800 |
| 2026-03-25 | 33.25 | $33.25 | 7800 |
| 2026-03-24 | 33.29 | $33.03 | 7341 |
| 2026-03-23 | 33.39 | $33.23 | 11700 |
| 2026-03-20 | 33.46 | $32.85 | 7800 |
| 2026-03-19 | 33.63 | $33.39 | 4200 |
| 2026-03-18 | 33.71 | $33.44 | 8520 |
| 2026-03-17 | 33.80 | $33.78 | 3105 |
| 2026-03-16 | 33.83 | $33.70 | 3300 |
| 2026-03-13 | 33.88 | $33.36 | 6733 |
| 2026-03-12 | 34.02 | $33.53 | 5300 |
| 2026-03-11 | 34.14 | $33.98 | 11431 |
| 2026-03-10 | 34.18 | $34.01 | 7400 |
| 2026-03-09 | 34.23 | $34.01 | 5200 |
| 2026-03-06 | 34.29 | $33.74 | 1600 |
| 2026-03-05 | 34.41 | $34.01 | 3510 |
| 2026-03-04 | 34.50 | $34.26 | 7623 |
| 2026-03-03 | 34.54 | $34.01 | 5749 |
| 2026-03-02 | 34.65 | $34.49 | 9101 |
| 2026-02-27 | 34.67 | $34.63 | 164900 |
| 2026-02-26 | 34.66 | $34.73 | 7829 |
| 2026-02-25 | 34.64 | $34.90 | 8600 |
| 2026-02-24 | 34.57 | $34.65 | 4700 |
| 2026-02-23 | 34.54 | $34.46 | 2125 |
| 2026-02-20 | 34.55 | $34.68 | 10010 |
| 2026-02-19 | 34.51 | $34.45 | 4700 |
| 2026-02-18 | 34.51 | $34.51 | 5446 |
| 2026-02-17 | 34.50 | $34.40 | 4900 |
| 2026-02-13 | 34.51 | $34.39 | 4040 |
| 2026-02-12 | 34.53 | $34.37 | 2500 |
| 2026-02-11 | 34.55 | $34.68 | 2722 |
| 2026-02-10 | 34.51 | $34.62 | 5104 |
| 2026-02-09 | 34.47 | $34.66 | 1500 |
| 2026-02-06 | 34.42 | $34.46 | 4700 |
| 2026-02-05 | 34.40 | $33.92 | 5000 |
| 2026-02-04 | 34.49 | $34.18 | 10300 |
| 2026-02-03 | 34.54 | $34.39 | 4200 |
| 2026-02-02 | 34.56 | $34.55 | 7220 |
| 2026-01-30 | 34.54 | $34.48 | 7000 |
| 2026-01-29 | 34.53 | $34.56 | 5500 |
| 2026-01-28 | 34.51 | $34.73 | 4814 |
| 2026-01-27 | 34.44 | $34.74 | 6201 |
| 2026-01-26 | 34.36 | $34.52 | 3500 |
| 2026-01-23 | 34.32 | $34.39 | 3029 |
| 2026-01-22 | 34.29 | $34.31 | 2200 |
| 2026-01-21 | 34.28 | $34.18 | 5700 |
| 2026-01-20 | 34.29 | $33.88 | 2936 |
| 2026-01-16 | 34.36 | $34.35 | 2900 |
| 2026-01-15 | 34.34 | $34.34 | 5000 |
| 2026-01-14 | 34.33 | $34.30 | 1700 |
| 2026-01-13 | 34.32 | $34.39 | 5570 |
| 2026-01-12 | 34.28 | $34.46 | 6007 |
| 2026-01-09 | 34.23 | $34.37 | 3600 |
| 2026-01-08 | 34.19 | $34.20 | 3100 |
| 2026-01-07 | 34.17 | $34.27 | 3640 |
| 2026-01-06 | 34.14 | $34.31 | 2600 |
| 2026-01-05 | 34.09 | $34.20 | 7806 |
| 2026-01-02 | 34.06 | $34.01 | 2700 |
| 2025-12-31 | 34.06 | $33.91 | 1622 |
| 2025-12-30 | 34.09 | $34.05 | 2400 |
| 2025-12-29 | 34.08 | $34.05 | 3146 |
| 2025-12-26 | 34.08 | $34.14 | 2400 |
| 2025-12-24 | 34.05 | $34.32 | 4100 |
| 2025-12-23 | 33.99 | $34.25 | 8100 |
| 2025-12-22 | 33.93 | $34.11 | 4900 |
| 2025-12-19 | 33.88 | $33.96 | 9300 |
| 2025-12-18 | 33.86 | $33.78 | 3500 |
| 2025-12-17 | 33.88 | $33.53 | 5700 |
| 2025-12-16 | 33.95 | $33.81 | 6900 |
| 2025-12-15 | 33.97 | $33.85 | 4500 |
| 2025-12-12 | 33.99 | $33.86 | 3200 |
| 2025-12-11 | 34.00 | $34.12 | 7948 |
| 2025-12-10 | 33.97 | $34.14 | 17500 |
| 2025-12-09 | 33.92 | $33.94 | 4721 |
| 2025-12-08 | 33.91 | $33.97 | 3640 |
| 2025-12-05 | 33.89 | $34.05 | 4616 |
| 2025-12-04 | 33.85 | $33.96 | 2400 |
| 2025-12-03 | 33.82 | $33.98 | 2033 |
| 2025-12-02 | 33.79 | $33.91 | 17700 |
| 2025-12-01 | 33.76 | $33.84 | 4900 |
| 2025-11-28 | 33.74 | $33.97 | 2630 |
| 2025-11-26 | 33.69 | $34.01 | 8720 |
| 2025-11-25 | 33.63 | $33.84 | 6000 |
| 2025-11-24 | 33.59 | $33.65 | 8270 |
| 2025-11-21 | 33.58 | $33.30 | 9008 |
| 2025-11-20 | 33.65 | $33.11 | 6635 |
| 2025-11-19 | 33.77 | $33.42 | 5600 |
| 2025-11-18 | 33.85 | $33.39 | 8800 |
| 2025-11-17 | 33.94 | $33.54 | 19600 |
| 2025-11-14 | 34.01 | $33.76 | 3400 |
| 2025-11-13 | 34.05 | $33.78 | 13535 |
| 2025-11-12 | 34.10 | $34.13 | 2200 |
| 2025-11-11 | 34.07 | $34.11 | 6637 |
| 2025-11-10 | 34.04 | $34.10 | 5427 |
| 2025-11-07 | 34.01 | $33.72 | 7115 |
| 2025-11-06 | 34.06 | $33.73 | 4700 |
| 2025-11-05 | 34.10 | $33.91 | 5720 |
| 2025-11-04 | 34.12 | $33.86 | 10200 |
| 2025-11-03 | 34.15 | $34.13 | 6532 |
| 2025-10-31 | 34.12 | $34.10 | 2600 |
| 2025-10-30 | 34.10 | $34.08 | 7728 |
| 2025-10-29 | 34.07 | $34.28 | 9700 |
| 2025-10-28 | 34.00 | $34.29 | 4712 |
| 2025-10-27 | 33.91 | $34.23 | 1904 |
| 2025-10-24 | 33.81 | $33.95 | 8516 |
| 2025-10-23 | 33.76 | $33.79 | 3000 |
| 2025-10-22 | 33.74 | $33.70 | 5715 |
| 2025-10-21 | 33.73 | $33.77 | 4000 |
| 2025-10-20 | 33.70 | $33.82 | 8300 |
| 2025-10-17 | 33.65 | $33.61 | 16300 |
| 2025-10-16 | 33.64 | $33.54 | 9130 |
| 2025-10-15 | 33.65 | $33.56 | 8612 |
| 2025-10-14 | 33.65 | $33.45 | 3807 |
| 2025-10-13 | 33.67 | $33.51 | 3400 |
| 2025-10-10 | 33.68 | $33.15 | 4300 |
| 2025-10-09 | 33.76 | $33.68 | 4202 |
| 2025-10-08 | 33.75 | $33.78 | 1600 |
| 2025-10-07 | 33.71 | $33.64 | 8026 |
| 2025-10-06 | 33.70 | $33.75 | 5603 |
| 2025-10-03 | 33.65 | $33.70 | 14500 |
| 2025-10-02 | 33.61 | $33.69 | 3526 |
| 2025-10-01 | 33.57 | $33.65 | 1800 |
| 2025-09-30 | 33.52 | $33.51 | 3946 |
| 2025-09-29 | 33.49 | $33.42 | 3038 |
| 2025-09-26 | 33.48 | $33.35 | 11949 |
| 2025-09-25 | 33.48 | $33.27 | 12000 |
| 2025-09-24 | 33.49 | $33.36 | 5700 |
| 2025-09-23 | 33.48 | $33.47 | 1503 |
| 2025-09-22 | 33.45 | $33.58 | 3600 |
| 2025-09-19 | 33.39 | $33.49 | 18800 |
| 2025-09-18 | 33.34 | $33.44 | 11200 |
| 2025-09-17 | 33.28 | $33.34 | 4800 |
| 2025-09-16 | 33.24 | $33.39 | 4503 |
| 2025-09-15 | 33.18 | $33.43 | 7742 |
| 2025-09-12 | 33.09 | $33.28 | 13500 |
| 2025-09-11 | 33.03 | $33.29 | 5810 |
| 2025-09-10 | 32.95 | $33.09 | 4400 |
| 2025-09-09 | 32.90 | $32.99 | 6314 |
| 2025-09-08 | 32.86 | $32.95 | 7946 |
| 2025-09-05 | 32.82 | $32.81 | 14830 |
| 2025-09-04 | 32.80 | $32.76 | 11845 |
| 2025-09-03 | 32.79 | $32.60 | 18606 |
| 2025-09-02 | 32.81 | $32.47 | 3400 |
| 2025-08-29 | 32.87 | $32.62 | 5831 |
| 2025-08-28 | 32.89 | $32.93 | 4207 |
| 2025-08-27 | 32.86 | $32.83 | 5200 |
| 2025-08-26 | 32.84 | $32.84 | 4300 |
| 2025-08-25 | 32.81 | $32.75 | 6717 |
| 2025-08-22 | 32.80 | $32.86 | 6116 |
| 2025-08-21 | 32.76 | $32.52 | 7600 |
| 2025-08-20 | 32.78 | $32.62 | 2700 |
| 2025-08-19 | 32.78 | $32.64 | 3400 |
| 2025-08-18 | 32.78 | $32.79 | 4036 |
| 2025-08-15 | 32.75 | $32.77 | 1300 |
| 2025-08-14 | 32.71 | $32.81 | 4328 |
| 2025-08-13 | 32.66 | $32.82 | 5737 |
| 2025-08-12 | 32.59 | $32.74 | 12300 |
| 2025-08-11 | 32.53 | $32.50 | 6300 |
| 2025-08-08 | 32.51 | $32.56 | 3121 |
| 2025-08-07 | 32.47 | $32.44 | 4300 |
| 2025-08-06 | 32.45 | $32.42 | 2600 |
| 2025-08-05 | 32.43 | $32.28 | 4100 |
| 2025-08-04 | 32.44 | $32.35 | 4300 |
| 2025-08-01 | 32.42 | $32.06 | 8516 |
| 2025-07-31 | 32.47 | $32.24 | 7200 |
| 2025-07-30 | 32.48 | $32.31 | 4427 |
| 2025-07-29 | 32.48 | $32.39 | 4600 |
| 2025-07-28 | 32.46 | $32.40 | 2315 |
| 2025-07-25 | 32.43 | $32.47 | 3444 |
| 2025-07-24 | 32.38 | $32.42 | 4500 |
| 2025-07-23 | 32.33 | $32.41 | 5330 |
| 2025-07-22 | 32.28 | $32.23 | 4400 |
| 2025-07-21 | 32.25 | $32.22 | 3800 |
| 2025-07-18 | 32.21 | $32.15 | 9400 |
| 2025-07-17 | 32.18 | $32.14 | 3900 |
| 2025-07-16 | 32.15 | $32.05 | 2905 |
| 2025-07-15 | 32.13 | $31.98 | 8900 |
| 2025-07-14 | 32.12 | $32.01 | 10319 |
| 2025-07-11 | 32.10 | $31.98 | 1646 |
| 2025-07-10 | 32.08 | $32.10 | 4600 |
| 2025-07-09 | 32.03 | $32.08 | 6322 |
| 2025-07-08 | 31.97 | $31.92 | 6320 |
| 2025-07-07 | 31.94 | $31.88 | 4400 |
| 2025-07-03 | 31.91 | $32.07 | 2500 |
| 2025-07-02 | 31.82 | $31.96 | 11506 |
| 2025-07-01 | 31.75 | $31.88 | 3100 |
| 2025-06-30 | 31.68 | $31.93 | 3405 |
| 2025-06-27 | 31.58 | $31.80 | 3412 |
| 2025-06-26 | 31.50 | $31.71 | 7900 |
| 2025-06-25 | 31.41 | $31.51 | 1714 |
| 2025-06-24 | 31.36 | $31.52 | 1814 |
| 2025-06-23 | 31.29 | $31.25 | 2200 |
| 2025-06-20 | 31.27 | $31.00 | 3700 |
| 2025-06-18 | 31.29 | $31.09 | 1800 |
| 2025-06-17 | 31.30 | $31.11 | 4302 |
| 2025-06-16 | 31.30 | $31.23 | 3700 |
| 2025-06-13 | 31.27 | $31.05 | 2122 |
| 2025-06-12 | 31.28 | $31.31 | 2400 |
| 2025-06-11 | 31.23 | $31.22 | 7237 |
| 2025-06-10 | 31.19 | $31.25 | 1200 |
| 2025-06-09 | 31.13 | $31.14 | 2810 |
| 2025-06-06 | 31.09 | $31.09 | 2048 |
| 2025-06-05 | 31.05 | $30.92 | 3700 |
| 2025-06-04 | 31.03 | $31.06 | 3500 |
| 2025-06-03 | 30.98 | $31.02 | 4905 |
| 2025-06-02 | 30.93 | $30.88 | 4500 |
| 2025-05-30 | 30.90 | $30.80 | 2800 |
| 2025-05-29 | 30.88 | $30.79 | 2600 |
| 2025-05-28 | 30.85 | $30.71 | 5800 |
| 2025-05-27 | 30.84 | $30.90 | 4035 |
| 2025-05-23 | 30.78 | $30.47 | 4200 |
| 2025-05-22 | 30.80 | $30.61 | 2935 |
| 2025-05-21 | 30.79 | $30.63 | 8713 |
| 2025-05-20 | 30.77 | $30.94 | 4840 |
| 2025-05-19 | 30.68 | $31.04 | 3700 |
| 2025-05-16 | 30.55 | $31.04 | 3700 |
| 2025-05-15 | 30.40 | $30.84 | 2300 |
| 2025-05-14 | 30.26 | $30.76 | 4212 |
| 2025-05-13 | 30.12 | $30.78 | 4900 |
| 2025-05-12 | 29.95 | $30.63 | 4000 |
| 2025-05-09 | 29.78 | $30.00 | 1300 |
| 2025-05-08 | 29.71 | $30.02 | 3400 |
| 2025-05-07 | 29.63 | $29.95 | 3100 |
| 2025-05-06 | 29.56 | $29.84 | 2902 |
| 2025-05-05 | 29.49 | $29.94 | 13900 |
| 2025-05-02 | 29.39 | $30.10 | 3142 |
| 2025-05-01 | 29.24 | $29.82 | 2220 |
| 2025-04-30 | 29.13 | $29.71 | 6900 |
| 2025-04-29 | 29.02 | $29.70 | 2400 |
| 2025-04-28 | 28.90 | $29.58 | 3500 |
| 2025-04-25 | 28.79 | $29.56 | 4300 |
| 2025-04-24 | 28.66 | $29.41 | 3100 |
| 2025-04-23 | 28.55 | $29.02 | 2000 |
| 2025-04-22 | 28.50 | $28.70 | 8709 |
| 2025-04-21 | 28.52 | $28.25 | 3800 |
| 2025-04-17 | 28.63 | $28.71 | 3000 |
| 2025-04-16 | 28.67 | $28.72 | 7800 |
| 2025-04-15 | 28.72 | $29.06 | 16603 |
| 2025-04-14 | 28.71 | $29.09 | 2046 |
| 2025-04-11 | 28.69 | $28.89 | 3700 |
| 2025-04-10 | 28.72 | $28.59 | 18804 |
| 2025-04-09 | 28.82 | $29.29 | 11000 |
| 2025-04-08 | 28.78 | $27.67 | 12700 |
| 2025-04-07 | 29.09 | $27.99 | 15100 |
| 2025-04-04 | 29.38 | $28.08 | 10719 |
| 2025-04-03 | 29.71 | $29.15 | 8215 |
| 2025-04-02 | 29.86 | $30.04 | 9123 |
| 2025-04-01 | 29.85 | $29.94 | 8022 |
| 2025-03-31 | 29.86 | $29.84 | 3837 |
| 2025-03-28 | 29.89 | $29.73 | 1500 |
| 2025-03-27 | 29.96 | $30.09 | 4700 |
| 2025-03-26 | 29.96 | $30.15 | 8013 |
| 2025-03-25 | 29.95 | $30.37 | 5202 |
| 2025-03-24 | 29.89 | $30.35 | 9228 |
| 2025-03-21 | 29.83 | $30.01 | 3117 |
| 2025-03-20 | 29.84 | $30.02 | 7600 |
| 2025-03-19 | 29.84 | $30.03 | 7340 |
| 2025-03-18 | 29.85 | $29.77 | 6038 |
| 2025-03-17 | 29.91 | $30.02 | 6133 |
| 2025-03-14 | 29.94 | $29.91 | 8600 |
| 2025-03-13 | 29.99 | $29.49 | 5126 |
| 2025-03-12 | 30.15 | $29.75 | 8900 |
| 2025-03-11 | 30.27 | $29.65 | 4336 |
| 2025-03-10 | 30.45 | $29.81 | 6828 |
| 2025-03-07 | 30.61 | $30.32 | 13800 |
| 2025-03-06 | 30.70 | $30.21 | 9900 |
| 2025-03-05 | 30.82 | $30.58 | 11249 |
| 2025-03-04 | 30.89 | $30.39 | 11000 |
| 2025-03-03 | 31.00 | $30.63 | 4131 |
| 2025-02-28 | 31.09 | $30.98 | 13100 |
| 2025-02-27 | 31.12 | $30.56 | 5941 |
| 2025-02-26 | 31.24 | $30.98 | 4918 |
| 2025-02-25 | 31.29 | $30.96 | 6606 |
| 2025-02-24 | 31.35 | $31.04 | 12000 |
| 2025-02-21 | 31.40 | $31.13 | 11100 |
| 2025-02-20 | 31.45 | $31.47 | 10700 |
| 2025-02-19 | 31.43 | $31.54 | 9202 |
| 2025-02-18 | 31.39 | $31.48 | 4101 |
| 2025-02-14 | 31.35 | $31.49 | 8300 |
| 2025-02-13 | 31.31 | $31.46 | 26733 |
| 2025-02-12 | 31.26 | $31.23 | 11400 |
| 2025-02-11 | 31.26 | $31.31 | 12042 |
| 2025-02-10 | 31.24 | $31.27 | 3700 |
| 2025-02-07 | 31.22 | $31.14 | 7400 |
| 2025-02-06 | 31.22 | $31.34 | 8500 |
| 2025-02-05 | 31.19 | $31.27 | 8444 |
| 2025-02-04 | 31.16 | $31.16 | 6429 |
| 2025-02-03 | 31.15 | $31.04 | 5200 |
| 2025-01-31 | 31.17 | $31.19 | 1800 |
| 2025-01-30 | 31.15 | $31.38 | 4100 |
| 2025-01-29 | 31.10 | $31.18 | 11505 |
| 2025-01-28 | 31.07 | $31.25 | 2737 |
| 2025-01-27 | 31.03 | $31.06 | 9749 |
| 2025-01-24 | 31.01 | $31.35 | 5700 |
| 2025-01-23 | 30.94 | $31.39 | 4600 |
| 2025-01-22 | 30.84 | $31.30 | 5100 |
| 2025-01-21 | 30.75 | $31.18 | 15326 |
| 2025-01-17 | 30.67 | $30.98 | 8100 |
| 2025-01-16 | 30.62 | $30.81 | 13400 |
| 2025-01-15 | 30.60 | $30.84 | 17623 |
| 2025-01-14 | 30.57 | $30.40 | 2117 |
| 2025-01-13 | 30.63 | $30.39 | 5805 |
| 2025-01-10 | 30.70 | $30.37 | 30900 |
| 2025-01-08 | 30.79 | $30.73 | 3023 |
| 2025-01-07 | 30.81 | $30.65 | 2600 |
| 2025-01-06 | 30.86 | $30.92 | 14700 |
| 2025-01-03 | 30.86 | $30.81 | 2100 |
| 2025-01-02 | 30.88 | $30.55 | 3102 |
| 2024-12-31 | 30.96 | $30.59 | 4900 |
| 2024-12-30 | 31.05 | $30.68 | 3100 |
| 2024-12-27 | 31.13 | $30.89 | 3426 |
| 2024-12-26 | 31.18 | $31.26 | 540 |
| 2024-12-24 | 31.16 | $31.21 | 2600 |
| 2024-12-23 | 31.15 | $31.03 | 5021 |
| 2024-12-20 | 31.18 | $30.87 | 5100 |
| 2024-12-19 | 31.24 | $30.67 | 20906 |
| 2024-12-18 | 31.36 | $30.74 | 7737 |
| 2024-12-17 | 31.47 | $31.32 | 10200 |
| 2024-12-16 | 31.49 | $31.41 | 3800 |
| 2024-12-13 | 31.48 | $31.34 | 3300 |
| 2024-12-12 | 31.49 | $31.37 | 3815 |
| 2024-12-11 | 31.49 | $31.47 | 5900 |
| 2024-12-10 | 31.47 | $31.32 | 9900 |
| 2024-12-09 | 31.48 | $31.39 | 5134 |
| 2024-12-06 | 31.47 | $31.53 | 2000 |
| 2024-12-05 | 31.44 | $31.47 | 5623 |
| 2024-12-04 | 31.40 | $31.50 | 3000 |
| 2024-12-03 | 31.35 | $31.41 | 7136 |
| 2024-12-02 | 31.32 | $31.38 | 4800 |
| 2024-11-29 | 31.28 | $31.37 | 2824 |
| 2024-11-27 | 31.24 | $31.32 | 3322 |
| 2024-11-26 | 31.20 | $31.37 | 5247 |
| 2024-11-25 | 31.14 | $31.27 | 8900 |
| 2024-11-22 | 31.09 | $31.15 | 4800 |
| 2024-11-21 | 31.06 | $31.08 | 6200 |
| 2024-11-20 | 31.03 | $30.96 | 9139 |
| 2024-11-19 | 31.03 | $30.96 | 6500 |
| 2024-11-18 | 31.03 | $30.89 | 5200 |
| 2024-11-15 | 31.04 | $30.80 | 7500 |
| 2024-11-14 | 31.07 | $31.01 | 4646 |
| 2024-11-13 | 31.06 | $31.19 | 5208 |
| 2024-11-12 | 31.00 | $31.18 | 7200 |
| 2024-11-11 | 30.94 | $31.27 | 2940 |
| 2024-11-08 | 30.85 | $31.26 | 7114 |
| 2024-11-07 | 30.75 | $31.17 | 3200 |
| 2024-11-06 | 30.65 | $30.98 | 4944 |
| 2024-11-05 | 30.57 | $30.56 | 3900 |
| 2024-11-04 | 30.57 | $30.28 | 4502 |
| 2024-11-01 | 30.63 | $30.35 | 11000 |
| 2024-10-31 | 30.68 | $30.25 | 13100 |
| 2024-10-30 | 30.76 | $30.62 | 1600 |
| 2024-10-29 | 30.77 | $30.68 | 6014 |
| 2024-10-28 | 30.78 | $30.65 | 1803 |
| 2024-10-25 | 30.78 | $30.60 | 4500 |
| 2024-10-24 | 30.80 | $30.62 | 7000 |
| 2024-10-23 | 30.82 | $30.58 | 1634 |
| 2024-10-22 | 30.85 | $30.77 | 4005 |
| 2024-10-21 | 30.84 | $30.78 | 1207 |
| 2024-10-18 | 30.82 | $30.85 | 10919 |
| 2024-10-17 | 30.79 | $30.82 | 6102 |
| 2024-10-16 | 30.76 | $30.84 | 7746 |
| 2024-10-15 | 30.71 | $30.73 | 800 |
| 2024-10-14 | 30.68 | $30.87 | 1500 |
| 2024-10-11 | 30.62 | $30.72 | 9500 |
| 2024-10-10 | 30.57 | $30.58 | 3900 |
| 2024-10-09 | 30.55 | $30.59 | 1405 |
| 2024-10-08 | 30.51 | $30.49 | 1622 |
| 2024-10-07 | 30.50 | $30.29 | 400 |
| 2024-10-04 | 30.52 | $30.51 | 3600 |
| 2024-10-03 | 30.49 | $30.35 | 1900 |
| 2024-10-02 | 30.50 | $30.40 | 2900 |
| 2024-10-01 | 30.50 | $30.40 | 3900 |
| 2024-09-30 | 30.49 | $30.55 | 7212 |
| 2024-09-27 | 30.45 | $30.49 | 5300 |
| 2024-09-26 | 30.41 | $30.53 | 1800 |
| 2024-09-25 | 30.36 | $30.42 | 3100 |
| 2024-09-24 | 30.32 | $30.48 | 1847 |
| 2024-09-23 | 30.26 | $30.43 | 2344 |
| 2024-09-20 | 30.20 | $30.38 | 2321 |
| 2024-09-19 | 30.14 | $30.42 | 3540 |
| 2024-09-18 | 30.06 | $30.12 | 2723 |
| 2024-09-17 | 30.03 | $30.19 | 1949 |
| 2024-09-16 | 29.98 | $30.19 | 2400 |
| 2024-09-13 | 29.92 | $30.12 | 7200 |
| 2024-09-12 | 29.87 | $30.00 | 3935 |
| 2024-09-11 | 29.83 | $29.88 | 2133 |
| 2024-09-10 | 29.81 | $29.69 | 4017 |
| 2024-09-09 | 29.83 | $29.59 | 2525 |
| 2024-09-06 | 29.87 | $29.38 | 1902 |
| 2024-09-05 | 29.96 | $29.70 | 6634 |
| 2024-09-04 | 30.00 | $29.72 | 3100 |
| 2024-09-03 | 30.04 | $29.67 | 1742 |
| 2024-08-30 | 30.10 | $30.11 | 5500 |
| 2024-08-29 | 30.07 | $30.09 | 3035 |
| 2024-08-28 | 30.03 | $30.04 | 15319 |
| 2024-08-27 | 30.01 | $30.17 | 2300 |
| 2024-08-26 | 29.95 | $30.15 | 2100 |
| 2024-08-23 | 29.88 | $30.19 | 4513 |
| 2024-08-22 | 29.79 | $29.95 | 8700 |
| 2024-08-21 | 29.74 | $30.15 | 2200 |
| 2024-08-20 | 29.63 | $30.05 | 4423 |
| 2024-08-19 | 29.53 | $30.06 | 10100 |
| 2024-08-16 | 29.41 | $29.88 | 1200 |
| 2024-08-15 | 29.31 | $29.79 | 6400 |
| 2024-08-14 | 29.21 | $29.57 | 8921 |
| 2024-08-13 | 29.15 | $29.45 | 10700 |
| 2024-08-12 | 29.10 | $29.17 | 3200 |
| 2024-08-09 | 29.10 | $29.13 | 1600 |
| 2024-08-08 | 29.10 | $29.02 | 3211 |
| 2024-08-07 | 29.14 | $28.62 | 3820 |
| 2024-08-06 | 29.26 | $28.77 | 4100 |
| 2024-08-05 | 29.38 | $28.69 | 3700 |
| 2024-08-02 | 29.53 | $29.19 | 2100 |
| 2024-08-01 | 29.60 | $29.44 | 4705 |
| 2024-07-31 | 29.62 | $29.66 | 2606 |
| 2024-07-30 | 29.61 | $29.39 | 3600 |
| 2024-07-29 | 29.64 | $29.48 | 1600 |
| 2024-07-26 | 29.67 | $29.40 | 1317 |
| 2024-07-25 | 29.71 | $29.20 | 2639 |
| 2024-07-24 | 29.80 | $29.27 | 3341 |
| 2024-07-23 | 29.90 | $29.74 | 6800 |
| 2024-07-22 | 29.90 | $29.76 | 7810 |
| 2024-07-19 | 29.90 | $29.55 | 1221 |
| 2024-07-18 | 29.95 | $29.73 | 4835 |
| 2024-07-17 | 29.96 | $29.89 | 4400 |
| 2024-07-16 | 29.94 | $30.11 | 3043 |
| 2024-07-15 | 29.86 | $29.94 | 5700 |
| 2024-07-12 | 29.81 | $29.92 | 1147 |
| 2024-07-11 | 29.76 | $29.79 | 1000 |
| 2024-07-10 | 29.72 | $29.91 | 3335 |
| 2024-07-09 | 29.64 | $29.71 | 5714 |
| 2024-07-08 | 29.60 | $29.69 | 4331 |
| 2024-07-05 | 29.55 | $29.70 | 2522 |
| 2024-07-03 | 29.49 | $29.56 | 1100 |
| 2024-07-02 | 29.44 | $29.43 | 5927 |
| 2024-07-01 | 29.42 | $29.32 | 3300 |
| 2024-06-28 | 29.41 | $29.29 | 1111 |
| 2024-06-27 | 29.41 | $29.38 | 1600 |
| 2024-06-26 | 29.39 | $29.38 | 1949 |
| 2024-06-25 | 29.36 | $29.37 | 3200 |
| 2024-06-24 | 29.33 | $29.29 | 7400 |
| 2024-06-21 | 29.31 | $29.35 | 1800 |
| 2024-06-20 | 29.27 | $29.32 | 5242 |
| 2024-06-18 | 29.23 | $29.38 | 6900 |
| 2024-06-17 | 29.17 | $29.34 | 7300 |
| 2024-06-14 | 29.11 | $29.22 | 3400 |
| 2024-06-13 | 29.06 | $29.23 | 2935 |
| 2024-06-12 | 29.00 | $29.17 | 3400 |
| 2024-06-11 | 28.94 | $28.99 | 5800 |
| 2024-06-10 | 28.91 | $28.92 | 3233 |
| 2024-06-07 | 28.89 | $28.88 | 4300 |
| 2024-06-06 | 28.87 | $28.94 | 6000 |
| 2024-06-05 | 28.84 | $28.95 | 5600 |
| 2024-06-04 | 28.80 | $28.75 | 8013 |
| 2024-06-03 | 28.79 | $28.70 | 3700 |
| 2024-05-31 | 28.79 | $28.65 | 3833 |
| 2024-05-30 | 28.80 | $28.60 | 8503 |
| 2024-05-29 | 28.82 | $28.65 | 3403 |
| 2024-05-28 | 28.83 | $28.79 | 3833 |
| 2024-05-24 | 28.82 | $28.82 | 4531 |
| 2024-05-23 | 28.79 | $28.69 | 3521 |
| 2024-05-22 | 28.79 | $28.83 | 5420 |
| 2024-05-21 | 28.75 | $28.90 | 2320 |
| 2024-05-20 | 28.69 | $28.83 | 1212 |
| 2024-05-17 | 28.64 | $28.83 | 2400 |
| 2024-05-16 | 28.58 | $28.86 | 3622 |
| 2024-05-15 | 28.50 | $28.90 | 8100 |
| 2024-05-14 | 28.39 | $28.64 | 11300 |
| 2024-05-13 | 28.33 | $28.56 | 6900 |
| 2024-05-10 | 28.27 | $28.54 | 8948 |
| 2024-05-09 | 28.20 | $28.51 | 12925 |
| 2024-05-08 | 28.14 | $28.43 | 3314 |
| 2024-05-07 | 28.07 | $28.43 | 3339 |
| 2024-05-06 | 28.00 | $28.37 | 3311 |
| 2024-05-03 | 27.93 | $28.18 | 1500 |
| 2024-05-02 | 27.88 | $27.94 | 4100 |
| 2024-05-01 | 27.88 | $27.81 | 5200 |
| 2024-04-30 | 27.91 | $27.85 | 7028 |
| 2024-04-29 | 27.94 | $28.10 | 3500 |
| 2024-04-26 | 27.92 | $28.04 | 1941 |
| 2024-04-25 | 27.90 | $27.86 | 5338 |
| 2024-04-24 | 27.93 | $27.96 | 3500 |
| 2024-04-23 | 27.94 | $27.95 | 4015 |
| 2024-04-22 | 27.95 | $27.74 | 2934 |
| 2024-04-19 | 28.01 | $27.60 | 3800 |
| 2024-04-18 | 28.11 | $27.73 | 7930 |
| 2024-04-17 | 28.19 | $27.79 | 8400 |
| 2024-04-16 | 28.28 | $27.86 | 5200 |
| 2024-04-15 | 28.37 | $27.91 | 6649 |
| 2024-04-12 | 28.46 | $28.13 | 7935 |
| 2024-04-11 | 28.52 | $28.39 | 6500 |
| 2024-04-10 | 28.54 | $28.27 | 10710 |
| 2024-04-09 | 28.58 | $28.47 | 11600 |
| 2024-04-08 | 28.59 | $28.44 | 4800 |
| 2024-04-05 | 28.60 | $28.46 | 7300 |
| 2024-04-04 | 28.60 | $28.30 | 5013 |
| 2024-04-03 | 28.65 | $28.49 | 4800 |
| 2024-04-02 | 28.65 | $28.47 | 8800 |
| 2024-04-01 | 28.66 | $28.60 | 4400 |
| 2024-03-28 | 28.65 | $28.70 | 2900 |
| 2024-03-27 | 28.60 | $28.66 | 2800 |
| 2024-03-26 | 28.56 | $28.49 | 1614 |
| 2024-03-25 | 28.55 | $28.52 | 6400 |
| 2024-03-22 | 28.52 | $28.60 | 3500 |
| 2024-03-21 | 28.48 | $28.61 | 3205 |
| 2024-03-20 | 28.42 | $28.51 | 10700 |
| 2024-03-19 | 28.37 | $28.37 | 8138 |
| 2024-03-18 | 28.35 | $28.24 | 7721 |
| 2024-03-15 | 28.34 | $28.16 | 6500 |
| 2024-03-14 | 28.35 | $28.27 | 13700 |
| 2024-03-13 | 28.34 | $28.34 | 9014 |
| 2024-03-12 | 28.31 | $28.38 | 11611 |
| 2024-03-11 | 28.26 | $28.20 | 8400 |
| 2024-03-08 | 28.25 | $28.25 | 10510 |
| 2024-03-07 | 28.22 | $28.32 | 24439 |
| 2024-03-06 | 28.16 | $28.15 | 2500 |
| 2024-03-05 | 28.14 | $28.04 | 8521 |
| 2024-03-04 | 28.13 | $28.17 | 6048 |
| 2024-03-01 | 28.08 | $28.22 | 2800 |
| 2024-02-29 | 28.03 | $28.08 | 2400 |
| 2024-02-28 | 27.98 | $27.95 | 10426 |
| 2024-02-27 | 27.96 | $27.97 | 10200 |
| 2024-02-26 | 27.93 | $27.95 | 6340 |
| 2024-02-23 | 27.90 | $28.04 | 3513 |
| 2024-02-22 | 27.84 | $28.00 | 3800 |
| 2024-02-21 | 27.78 | $27.64 | 8000 |
| 2024-02-20 | 27.79 | $27.62 | 10016 |
| 2024-02-16 | 27.79 | $27.72 | 1000 |
| 2024-02-15 | 27.78 | $27.82 | 5100 |
| 2024-02-14 | 27.74 | $27.69 | 6135 |
| 2024-02-13 | 27.72 | $27.51 | 3818 |
| 2024-02-12 | 27.74 | $27.79 | 5300 |
| 2024-02-09 | 27.70 | $27.79 | 4924 |
| 2024-02-08 | 27.65 | $27.70 | 3900 |
| 2024-02-07 | 27.60 | $27.70 | 73943 |
| 2024-02-06 | 27.55 | $27.58 | 34702 |
| 2024-02-05 | 27.52 | $27.51 | 20700 |
| 2024-02-02 | 27.49 | $27.63 | 2700 |
| 2024-02-01 | 27.43 | $27.47 | 7600 |
| 2024-01-31 | 27.40 | $27.27 | 4545 |
| 2024-01-30 | 27.40 | $27.50 | 7500 |
| 2024-01-29 | 27.35 | $27.49 | 4200 |
| 2024-01-26 | 27.29 | $27.35 | 6009 |
| 2024-01-25 | 27.26 | $27.36 | 6300 |
| 2024-01-24 | 27.21 | $27.25 | 2114 |
| 2024-01-23 | 27.18 | $27.26 | 3603 |
| 2024-01-22 | 27.14 | $27.22 | 1000 |
| 2024-01-19 | 27.10 | $27.17 | 2043 |
| 2024-01-18 | 27.06 | $26.97 | 905 |
| 2024-01-17 | 27.06 | $26.84 | 4500 |
| 2024-01-16 | 27.08 | $26.93 | 1600 |
| 2024-01-12 | 27.09 | $27.04 | 5515 |
| 2024-01-11 | 27.08 | $27.03 | 4046 |
| 2024-01-10 | 27.06 | $26.99 | 3200 |
| 2024-01-09 | 27.05 | $26.92 | 3100 |
| 2024-01-08 | 27.04 | $26.95 | 6400 |
| 2024-01-05 | 27.03 | $26.71 | 4300 |
| 2024-01-04 | 27.07 | $26.70 | 1200 |
| 2024-01-03 | 27.12 | $26.78 | 1600 |
| 2024-01-02 | 27.15 | $26.89 | 2600 |
| 2023-12-29 | 27.16 | $27.01 | 1000 |
| 2023-12-28 | 27.15 | $27.06 | 5042 |
| 2023-12-27 | 27.12 | $27.05 | 6000 |
| 2023-12-26 | 27.09 | $27.01 | 1600 |
| 2023-12-22 | 27.06 | $27.06 | 1500 |
| 2023-12-21 | 27.01 | $27.03 | 7830 |
| 2023-12-20 | 26.96 | $26.90 | 7002 |
| 2023-12-19 | 26.92 | $27.08 | 1600 |
| 2023-12-18 | 26.84 | $26.99 | 2138 |
| 2023-12-15 | 26.76 | $26.93 | 11700 |
| 2023-12-14 | 26.68 | $26.90 | 14500 |
| 2023-12-13 | 26.59 | $26.79 | 6300 |
| 2023-12-12 | 26.50 | $26.54 | 29500 |
| 2023-12-11 | 26.46 | $26.46 | 5600 |
| 2023-12-08 | 26.41 | $26.40 | 4933 |
| 2023-12-07 | 26.38 | $26.36 | 5215 |
| 2023-12-06 | 26.34 | $26.23 | 11900 |
| 2023-12-05 | 26.33 | $26.27 | 3800 |
| 2023-12-04 | 26.30 | $26.27 | 7300 |
| 2023-12-01 | 26.27 | $26.36 | 3000 |
| 2023-11-30 | 26.20 | $26.22 | 2400 |
| 2023-11-29 | 26.16 | $26.17 | 7234 |
| 2023-11-28 | 26.12 | $26.16 | 1726 |
| 2023-11-27 | 26.07 | $26.12 | 30300 |
| 2023-11-24 | 26.02 | $26.12 | 1527 |
| 2023-11-22 | 25.96 | $26.14 | 6600 |
| 2023-11-21 | 25.88 | $26.07 | 7209 |
| 2023-11-20 | 25.80 | $26.09 | 208700 |
| 2023-11-17 | 25.71 | $25.97 | 11047 |
| 2023-11-16 | 25.62 | $25.93 | 22900 |
| 2023-11-15 | 25.53 | $25.90 | 17000 |
| 2023-11-14 | 25.43 | $25.88 | 39400 |
| 2023-11-13 | 25.31 | $25.53 | 5900 |
| 2023-11-10 | 25.25 | $25.54 | 222400 |
| 2023-11-09 | 25.18 | $25.29 | 210511 |
| 2023-11-08 | 25.14 | $25.48 | 123913 |
| 2023-11-07 | 25.07 | $25.45 | 1106 |
| 2023-11-06 | 24.98 | $25.36 | 2904 |
| 2023-11-03 | 24.90 | $25.39 | 9518 |
| 2023-11-02 | 24.80 | $25.19 | 600 |
| 2023-11-01 | 24.73 | $24.89 | 1314 |
| 2023-10-31 | 24.71 | $24.69 | 700 |
| 2023-10-30 | 24.72 | $24.60 | 22441 |
| 2023-10-27 | 24.77 | $24.42 | 700 |
| 2023-10-26 | 24.85 | $24.50 | 1300 |
| 2023-10-25 | 24.94 | $24.63 | 1200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.32
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
31.16
Maximum
37.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.32 | $36.06 | 3600 |
| 2026-07-16 | 36.42 | $36.29 | 1800 |
| 2026-07-15 | 36.47 | $36.60 | 5416 |
| 2026-07-14 | 36.43 | $36.50 | 3546 |
| 2026-07-13 | 36.41 | $36.28 | 2600 |
| 2026-07-10 | 36.46 | $36.67 | 3300 |
| 2026-07-09 | 36.40 | $36.58 | 2227 |
| 2026-07-08 | 36.35 | $36.34 | 6300 |
| 2026-07-07 | 36.36 | $36.35 | 3029 |
| 2026-07-06 | 36.38 | $36.66 | 10246 |
| 2026-07-02 | 36.30 | $36.33 | 2744 |
| 2026-07-01 | 36.31 | $36.42 | 6039 |
| 2026-06-30 | 36.30 | $36.64 | 3300 |
| 2026-06-29 | 36.21 | $36.38 | 4446 |
| 2026-06-26 | 36.19 | $36.10 | 14200 |
| 2026-06-25 | 36.26 | $36.14 | 12100 |
| 2026-06-24 | 36.32 | $36.07 | 3100 |
| 2026-06-23 | 36.42 | $36.12 | 5400 |
| 2026-06-22 | 36.53 | $36.68 | 2600 |
| 2026-06-18 | 36.48 | $36.83 | 2646 |
| 2026-06-17 | 36.38 | $36.38 | 6300 |
| 2026-06-16 | 36.39 | $36.62 | 4700 |
| 2026-06-15 | 36.33 | $36.81 | 4848 |
| 2026-06-12 | 36.20 | $36.31 | 4600 |
| 2026-06-11 | 36.20 | $36.22 | 6700 |
| 2026-06-10 | 36.22 | $35.55 | 4902 |
| 2026-06-09 | 36.46 | $35.98 | 6900 |
| 2026-06-08 | 36.62 | $36.06 | 7922 |
| 2026-06-05 | 36.78 | $35.93 | 2645 |
| 2026-06-04 | 37.02 | $36.84 | 5100 |
| 2026-06-03 | 37.01 | $36.84 | 2943 |
| 2026-06-02 | 37.00 | $37.07 | 8500 |
| 2026-06-01 | 36.90 | $37.00 | 9100 |
| 2026-05-29 | 36.80 | $36.86 | 4537 |
| 2026-05-28 | 36.71 | $36.77 | 7018 |
| 2026-05-27 | 36.63 | $36.67 | 2407 |
| 2026-05-26 | 36.55 | $36.70 | 2416 |
| 2026-05-22 | 36.44 | $36.33 | 4400 |
| 2026-05-21 | 36.42 | $36.28 | 4700 |
| 2026-05-20 | 36.40 | $36.19 | 2540 |
| 2026-05-19 | 36.41 | $35.81 | 1800 |
| 2026-05-18 | 36.52 | $36.05 | 3300 |
| 2026-05-15 | 36.58 | $36.10 | 1000 |
| 2026-05-14 | 36.62 | $36.57 | 2100 |
| 2026-05-13 | 36.52 | $36.42 | 1915 |
| 2026-05-12 | 36.43 | $36.16 | 5200 |
| 2026-05-11 | 36.39 | $36.38 | 5000 |
| 2026-05-08 | 36.27 | $36.37 | 4200 |
| 2026-05-07 | 36.11 | $36.06 | 7704 |
| 2026-05-06 | 36.01 | $36.26 | 13332 |
| 2026-05-05 | 35.81 | $35.70 | 6812 |
| 2026-05-04 | 35.74 | $35.42 | 4833 |
| 2026-05-01 | 35.74 | $35.55 | 3400 |
| 2026-04-30 | 35.68 | $35.49 | 4600 |
| 2026-04-29 | 35.62 | $35.15 | 5000 |
| 2026-04-28 | 35.64 | $35.25 | 8734 |
| 2026-04-27 | 35.63 | $35.44 | 3917 |
| 2026-04-24 | 35.55 | $35.41 | 3005 |
| 2026-04-23 | 35.44 | $35.12 | 3832 |
| 2026-04-22 | 35.40 | $35.34 | 3602 |
| 2026-04-21 | 35.26 | $35.03 | 4000 |
| 2026-04-20 | 35.19 | $35.30 | 5500 |
| 2026-04-17 | 35.00 | $35.41 | 4510 |
| 2026-04-16 | 34.73 | $35.05 | 4300 |
| 2026-04-15 | 34.51 | $35.03 | 2012 |
| 2026-04-14 | 34.23 | $34.88 | 4500 |
| 2026-04-13 | 33.94 | $34.51 | 5900 |
| 2026-04-10 | 33.70 | $34.28 | 1608 |
| 2026-04-09 | 33.48 | $34.25 | 11000 |
| 2026-04-08 | 33.22 | $34.12 | 7341 |
| 2026-04-07 | 32.95 | $33.37 | 2000 |
| 2026-04-06 | 32.86 | $33.35 | 3626 |
| 2026-04-02 | 32.75 | $33.25 | 7200 |
| 2026-04-01 | 32.67 | $33.28 | 5500 |
| 2026-03-31 | 32.56 | $33.05 | 2514 |
| 2026-03-30 | 32.51 | $32.33 | 2700 |
| 2026-03-27 | 32.68 | $32.40 | 2449 |
| 2026-03-26 | 32.88 | $32.71 | 2800 |
| 2026-03-25 | 33.03 | $33.25 | 7800 |
| 2026-03-24 | 33.05 | $33.03 | 7341 |
| 2026-03-23 | 33.16 | $33.23 | 11700 |
| 2026-03-20 | 33.22 | $32.85 | 7800 |
| 2026-03-19 | 33.43 | $33.39 | 4200 |
| 2026-03-18 | 33.51 | $33.44 | 8520 |
| 2026-03-17 | 33.61 | $33.78 | 3105 |
| 2026-03-16 | 33.62 | $33.70 | 3300 |
| 2026-03-13 | 33.66 | $33.36 | 6733 |
| 2026-03-12 | 33.83 | $33.53 | 5300 |
| 2026-03-11 | 33.98 | $33.98 | 11431 |
| 2026-03-10 | 34.03 | $34.01 | 7400 |
| 2026-03-09 | 34.08 | $34.01 | 5200 |
| 2026-03-06 | 34.14 | $33.74 | 1600 |
| 2026-03-05 | 34.31 | $34.01 | 3510 |
| 2026-03-04 | 34.43 | $34.26 | 7623 |
| 2026-03-03 | 34.49 | $34.01 | 5749 |
| 2026-03-02 | 34.65 | $34.49 | 9101 |
| 2026-02-27 | 34.68 | $34.63 | 164900 |
| 2026-02-26 | 34.68 | $34.73 | 7829 |
| 2026-02-25 | 34.65 | $34.90 | 8600 |
| 2026-02-24 | 34.56 | $34.65 | 4700 |
| 2026-02-23 | 34.52 | $34.46 | 2125 |
| 2026-02-20 | 34.53 | $34.68 | 10010 |
| 2026-02-19 | 34.48 | $34.45 | 4700 |
| 2026-02-18 | 34.48 | $34.51 | 5446 |
| 2026-02-17 | 34.47 | $34.40 | 4900 |
| 2026-02-13 | 34.49 | $34.39 | 4040 |
| 2026-02-12 | 34.51 | $34.37 | 2500 |
| 2026-02-11 | 34.55 | $34.68 | 2722 |
| 2026-02-10 | 34.49 | $34.62 | 5104 |
| 2026-02-09 | 34.44 | $34.66 | 1500 |
| 2026-02-06 | 34.37 | $34.46 | 4700 |
| 2026-02-05 | 34.34 | $33.92 | 5000 |
| 2026-02-04 | 34.48 | $34.18 | 10300 |
| 2026-02-03 | 34.56 | $34.39 | 4200 |
| 2026-02-02 | 34.60 | $34.55 | 7220 |
| 2026-01-30 | 34.58 | $34.48 | 7000 |
| 2026-01-29 | 34.59 | $34.56 | 5500 |
| 2026-01-28 | 34.57 | $34.73 | 4814 |
| 2026-01-27 | 34.48 | $34.74 | 6201 |
| 2026-01-26 | 34.38 | $34.52 | 3500 |
| 2026-01-23 | 34.32 | $34.39 | 3029 |
| 2026-01-22 | 34.28 | $34.31 | 2200 |
| 2026-01-21 | 34.26 | $34.18 | 5700 |
| 2026-01-20 | 34.28 | $33.88 | 2936 |
| 2026-01-16 | 34.40 | $34.35 | 2900 |
| 2026-01-15 | 34.39 | $34.34 | 5000 |
| 2026-01-14 | 34.38 | $34.30 | 1700 |
| 2026-01-13 | 34.37 | $34.39 | 5570 |
| 2026-01-12 | 34.34 | $34.46 | 6007 |
| 2026-01-09 | 34.27 | $34.37 | 3600 |
| 2026-01-08 | 34.22 | $34.20 | 3100 |
| 2026-01-07 | 34.21 | $34.27 | 3640 |
| 2026-01-06 | 34.17 | $34.31 | 2600 |
| 2026-01-05 | 34.11 | $34.20 | 7806 |
| 2026-01-02 | 34.07 | $34.01 | 2700 |
| 2025-12-31 | 34.07 | $33.91 | 1622 |
| 2025-12-30 | 34.11 | $34.05 | 2400 |
| 2025-12-29 | 34.12 | $34.05 | 3146 |
| 2025-12-26 | 34.12 | $34.14 | 2400 |
| 2025-12-24 | 34.09 | $34.32 | 4100 |
| 2025-12-23 | 34.00 | $34.25 | 8100 |
| 2025-12-22 | 33.91 | $34.11 | 4900 |
| 2025-12-19 | 33.85 | $33.96 | 9300 |
| 2025-12-18 | 33.82 | $33.78 | 3500 |
| 2025-12-17 | 33.84 | $33.53 | 5700 |
| 2025-12-16 | 33.94 | $33.81 | 6900 |
| 2025-12-15 | 33.98 | $33.85 | 4500 |
| 2025-12-12 | 34.01 | $33.86 | 3200 |
| 2025-12-11 | 34.04 | $34.12 | 7948 |
| 2025-12-10 | 34.00 | $34.14 | 17500 |
| 2025-12-09 | 33.94 | $33.94 | 4721 |
| 2025-12-08 | 33.93 | $33.97 | 3640 |
| 2025-12-05 | 33.90 | $34.05 | 4616 |
| 2025-12-04 | 33.84 | $33.96 | 2400 |
| 2025-12-03 | 33.80 | $33.98 | 2033 |
| 2025-12-02 | 33.75 | $33.91 | 17700 |
| 2025-12-01 | 33.70 | $33.84 | 4900 |
| 2025-11-28 | 33.67 | $33.97 | 2630 |
| 2025-11-26 | 33.59 | $34.01 | 8720 |
| 2025-11-25 | 33.48 | $33.84 | 6000 |
| 2025-11-24 | 33.41 | $33.65 | 8270 |
| 2025-11-21 | 33.38 | $33.30 | 9008 |
| 2025-11-20 | 33.45 | $33.11 | 6635 |
| 2025-11-19 | 33.61 | $33.42 | 5600 |
| 2025-11-18 | 33.70 | $33.39 | 8800 |
| 2025-11-17 | 33.83 | $33.54 | 19600 |
| 2025-11-14 | 33.94 | $33.76 | 3400 |
| 2025-11-13 | 33.99 | $33.78 | 13535 |
| 2025-11-12 | 34.06 | $34.13 | 2200 |
| 2025-11-11 | 34.03 | $34.11 | 6637 |
| 2025-11-10 | 33.99 | $34.10 | 5427 |
| 2025-11-07 | 33.95 | $33.72 | 7115 |
| 2025-11-06 | 34.01 | $33.73 | 4700 |
| 2025-11-05 | 34.09 | $33.91 | 5720 |
| 2025-11-04 | 34.13 | $33.86 | 10200 |
| 2025-11-03 | 34.18 | $34.13 | 6532 |
| 2025-10-31 | 34.16 | $34.10 | 2600 |
| 2025-10-30 | 34.15 | $34.08 | 7728 |
| 2025-10-29 | 34.13 | $34.28 | 9700 |
| 2025-10-28 | 34.03 | $34.29 | 4712 |
| 2025-10-27 | 33.92 | $34.23 | 1904 |
| 2025-10-24 | 33.79 | $33.95 | 8516 |
| 2025-10-23 | 33.73 | $33.79 | 3000 |
| 2025-10-22 | 33.69 | $33.70 | 5715 |
| 2025-10-21 | 33.68 | $33.77 | 4000 |
| 2025-10-20 | 33.64 | $33.82 | 8300 |
| 2025-10-17 | 33.58 | $33.61 | 16300 |
| 2025-10-16 | 33.57 | $33.54 | 9130 |
| 2025-10-15 | 33.57 | $33.56 | 8612 |
| 2025-10-14 | 33.57 | $33.45 | 3807 |
| 2025-10-13 | 33.61 | $33.51 | 3400 |
| 2025-10-10 | 33.63 | $33.15 | 4300 |
| 2025-10-09 | 33.77 | $33.68 | 4202 |
| 2025-10-08 | 33.76 | $33.78 | 1600 |
| 2025-10-07 | 33.72 | $33.64 | 8026 |
| 2025-10-06 | 33.71 | $33.75 | 5603 |
| 2025-10-03 | 33.67 | $33.70 | 14500 |
| 2025-10-02 | 33.62 | $33.69 | 3526 |
| 2025-10-01 | 33.57 | $33.65 | 1800 |
| 2025-09-30 | 33.52 | $33.51 | 3946 |
| 2025-09-29 | 33.49 | $33.42 | 3038 |
| 2025-09-26 | 33.48 | $33.35 | 11949 |
| 2025-09-25 | 33.50 | $33.27 | 12000 |
| 2025-09-24 | 33.53 | $33.36 | 5700 |
| 2025-09-23 | 33.54 | $33.47 | 1503 |
| 2025-09-22 | 33.52 | $33.58 | 3600 |
| 2025-09-19 | 33.45 | $33.49 | 18800 |
| 2025-09-18 | 33.39 | $33.44 | 11200 |
| 2025-09-17 | 33.33 | $33.34 | 4800 |
| 2025-09-16 | 33.29 | $33.39 | 4503 |
| 2025-09-15 | 33.22 | $33.43 | 7742 |
| 2025-09-12 | 33.11 | $33.28 | 13500 |
| 2025-09-11 | 33.03 | $33.29 | 5810 |
| 2025-09-10 | 32.92 | $33.09 | 4400 |
| 2025-09-09 | 32.85 | $32.99 | 6314 |
| 2025-09-08 | 32.79 | $32.95 | 7946 |
| 2025-09-05 | 32.74 | $32.81 | 14830 |
| 2025-09-04 | 32.72 | $32.76 | 11845 |
| 2025-09-03 | 32.70 | $32.60 | 18606 |
| 2025-09-02 | 32.73 | $32.47 | 3400 |
| 2025-08-29 | 32.81 | $32.62 | 5831 |
| 2025-08-28 | 32.86 | $32.93 | 4207 |
| 2025-08-27 | 32.82 | $32.83 | 5200 |
| 2025-08-26 | 32.80 | $32.84 | 4300 |
| 2025-08-25 | 32.77 | $32.75 | 6717 |
| 2025-08-22 | 32.76 | $32.86 | 6116 |
| 2025-08-21 | 32.70 | $32.52 | 7600 |
| 2025-08-20 | 32.75 | $32.62 | 2700 |
| 2025-08-19 | 32.76 | $32.64 | 3400 |
| 2025-08-18 | 32.78 | $32.79 | 4036 |
| 2025-08-15 | 32.74 | $32.77 | 1300 |
| 2025-08-14 | 32.70 | $32.81 | 4328 |
| 2025-08-13 | 32.64 | $32.82 | 5737 |
| 2025-08-12 | 32.55 | $32.74 | 12300 |
| 2025-08-11 | 32.47 | $32.50 | 6300 |
| 2025-08-08 | 32.45 | $32.56 | 3121 |
| 2025-08-07 | 32.40 | $32.44 | 4300 |
| 2025-08-06 | 32.37 | $32.42 | 2600 |
| 2025-08-05 | 32.35 | $32.28 | 4100 |
| 2025-08-04 | 32.36 | $32.35 | 4300 |
| 2025-08-01 | 32.34 | $32.06 | 8516 |
| 2025-07-31 | 32.42 | $32.24 | 7200 |
| 2025-07-30 | 32.45 | $32.31 | 4427 |
| 2025-07-29 | 32.46 | $32.39 | 4600 |
| 2025-07-28 | 32.45 | $32.40 | 2315 |
| 2025-07-25 | 32.43 | $32.47 | 3444 |
| 2025-07-24 | 32.38 | $32.42 | 4500 |
| 2025-07-23 | 32.32 | $32.41 | 5330 |
| 2025-07-22 | 32.26 | $32.23 | 4400 |
| 2025-07-21 | 32.23 | $32.22 | 3800 |
| 2025-07-18 | 32.19 | $32.15 | 9400 |
| 2025-07-17 | 32.17 | $32.14 | 3900 |
| 2025-07-16 | 32.14 | $32.05 | 2905 |
| 2025-07-15 | 32.13 | $31.98 | 8900 |
| 2025-07-14 | 32.14 | $32.01 | 10319 |
| 2025-07-11 | 32.13 | $31.98 | 1646 |
| 2025-07-10 | 32.13 | $32.10 | 4600 |
| 2025-07-09 | 32.08 | $32.08 | 6322 |
| 2025-07-08 | 32.03 | $31.92 | 6320 |
| 2025-07-07 | 32.00 | $31.88 | 4400 |
| 2025-07-03 | 31.98 | $32.07 | 2500 |
| 2025-07-02 | 31.89 | $31.96 | 11506 |
| 2025-07-01 | 31.81 | $31.88 | 3100 |
| 2025-06-30 | 31.73 | $31.93 | 3405 |
| 2025-06-27 | 31.61 | $31.80 | 3412 |
| 2025-06-26 | 31.50 | $31.71 | 7900 |
| 2025-06-25 | 31.40 | $31.51 | 1714 |
| 2025-06-24 | 31.33 | $31.52 | 1814 |
| 2025-06-23 | 31.25 | $31.25 | 2200 |
| 2025-06-20 | 31.22 | $31.00 | 3700 |
| 2025-06-18 | 31.27 | $31.09 | 1800 |
| 2025-06-17 | 31.29 | $31.11 | 4302 |
| 2025-06-16 | 31.32 | $31.23 | 3700 |
| 2025-06-13 | 31.30 | $31.05 | 2122 |
| 2025-06-12 | 31.33 | $31.31 | 2400 |
| 2025-06-11 | 31.29 | $31.22 | 7237 |
| 2025-06-10 | 31.25 | $31.25 | 1200 |
| 2025-06-09 | 31.20 | $31.14 | 2810 |
| 2025-06-06 | 31.16 | $31.09 | 2048 |
| 2025-06-05 | 31.12 | $30.92 | 3700 |
| 2025-06-04 | 31.13 | $31.06 | 3500 |
| 2025-06-03 | 31.09 | $31.02 | 4905 |
| 2025-06-02 | 31.04 | $30.88 | 4500 |
| 2025-05-30 | 31.03 | $30.80 | 2800 |
| 2025-05-29 | 31.03 | $30.79 | 2600 |
| 2025-05-28 | 31.03 | $30.71 | 5800 |
| 2025-05-27 | 31.05 | $30.90 | 4035 |
| 2025-05-23 | 31.00 | $30.47 | 4200 |
| 2025-05-22 | 31.08 | $30.61 | 2935 |
| 2025-05-21 | 31.12 | $30.63 | 8713 |
| 2025-05-20 | 31.15 | $30.94 | 4840 |
| 2025-05-19 | 31.08 | $31.04 | 3700 |
| 2025-05-16 | 30.96 | $31.04 | 3700 |
| 2025-05-15 | 30.80 | $30.84 | 2300 |
| 2025-05-14 | 30.66 | $30.76 | 4212 |
| 2025-05-13 | 30.50 | $30.78 | 4900 |
| 2025-05-12 | 30.30 | $30.63 | 4000 |
| 2025-05-09 | 30.10 | $30.00 | 1300 |
| 2025-05-08 | 30.05 | $30.02 | 3400 |
| 2025-05-07 | 29.97 | $29.95 | 3100 |
| 2025-05-06 | 29.90 | $29.84 | 2902 |
| 2025-05-05 | 29.83 | $29.94 | 13900 |
| 2025-05-02 | 29.72 | $30.10 | 3142 |
| 2025-05-01 | 29.54 | $29.82 | 2220 |
| 2025-04-30 | 29.39 | $29.71 | 6900 |
| 2025-04-29 | 29.25 | $29.70 | 2400 |
| 2025-04-28 | 29.08 | $29.58 | 3500 |
| 2025-04-25 | 28.92 | $29.56 | 4300 |
| 2025-04-24 | 28.72 | $29.41 | 3100 |
| 2025-04-23 | 28.54 | $29.02 | 2000 |
| 2025-04-22 | 28.44 | $28.70 | 8709 |
| 2025-04-21 | 28.43 | $28.25 | 3800 |
| 2025-04-17 | 28.56 | $28.71 | 3000 |
| 2025-04-16 | 28.59 | $28.72 | 7800 |
| 2025-04-15 | 28.62 | $29.06 | 16603 |
| 2025-04-14 | 28.57 | $29.09 | 2046 |
| 2025-04-11 | 28.49 | $28.89 | 3700 |
| 2025-04-10 | 28.48 | $28.59 | 18804 |
| 2025-04-09 | 28.56 | $29.29 | 11000 |
| 2025-04-08 | 28.46 | $27.67 | 12700 |
| 2025-04-07 | 28.85 | $27.99 | 15100 |
| 2025-04-04 | 29.23 | $28.08 | 10719 |
| 2025-04-03 | 29.67 | $29.15 | 8215 |
| 2025-04-02 | 29.88 | $30.04 | 9123 |
| 2025-04-01 | 29.85 | $29.94 | 8022 |
| 2025-03-31 | 29.85 | $29.84 | 3837 |
| 2025-03-28 | 29.89 | $29.73 | 1500 |
| 2025-03-27 | 29.97 | $30.09 | 4700 |
| 2025-03-26 | 29.96 | $30.15 | 8013 |
| 2025-03-25 | 29.92 | $30.37 | 5202 |
| 2025-03-24 | 29.82 | $30.35 | 9228 |
| 2025-03-21 | 29.71 | $30.01 | 3117 |
| 2025-03-20 | 29.68 | $30.02 | 7600 |
| 2025-03-19 | 29.65 | $30.03 | 7340 |
| 2025-03-18 | 29.62 | $29.77 | 6038 |
| 2025-03-17 | 29.66 | $30.02 | 6133 |
| 2025-03-14 | 29.65 | $29.91 | 8600 |
| 2025-03-13 | 29.68 | $29.49 | 5126 |
| 2025-03-12 | 29.85 | $29.75 | 8900 |
| 2025-03-11 | 29.99 | $29.65 | 4336 |
| 2025-03-10 | 30.20 | $29.81 | 6828 |
| 2025-03-07 | 30.40 | $30.32 | 13800 |
| 2025-03-06 | 30.50 | $30.21 | 9900 |
| 2025-03-05 | 30.65 | $30.58 | 11249 |
| 2025-03-04 | 30.73 | $30.39 | 11000 |
| 2025-03-03 | 30.88 | $30.63 | 4131 |
| 2025-02-28 | 30.99 | $30.98 | 13100 |
| 2025-02-27 | 31.02 | $30.56 | 5941 |
| 2025-02-26 | 31.19 | $30.98 | 4918 |
| 2025-02-25 | 31.26 | $30.96 | 6606 |
| 2025-02-24 | 31.35 | $31.04 | 12000 |
| 2025-02-21 | 31.44 | $31.13 | 11100 |
| 2025-02-20 | 31.52 | $31.47 | 10700 |
| 2025-02-19 | 31.50 | $31.54 | 9202 |
| 2025-02-18 | 31.46 | $31.48 | 4101 |
| 2025-02-14 | 31.42 | $31.49 | 8300 |
| 2025-02-13 | 31.37 | $31.46 | 26733 |
| 2025-02-12 | 31.31 | $31.23 | 11400 |
| 2025-02-11 | 31.32 | $31.31 | 12042 |
| 2025-02-10 | 31.30 | $31.27 | 3700 |
| 2025-02-07 | 31.28 | $31.14 | 7400 |
| 2025-02-06 | 31.30 | $31.34 | 8500 |
| 2025-02-05 | 31.26 | $31.27 | 8444 |
| 2025-02-04 | 31.24 | $31.16 | 6429 |
| 2025-02-03 | 31.23 | $31.04 | 5200 |
| 2025-01-31 | 31.27 | $31.19 | 1800 |
| 2025-01-30 | 31.26 | $31.38 | 4100 |
| 2025-01-29 | 31.19 | $31.18 | 11505 |
| 2025-01-28 | 31.17 | $31.25 | 2737 |
| 2025-01-27 | 31.12 | $31.06 | 9749 |
| 2025-01-24 | 31.11 | $31.35 | 5700 |
| 2025-01-23 | 31.01 | $31.39 | 4600 |
| 2025-01-22 | 30.88 | $31.30 | 5100 |
| 2025-01-21 | 30.74 | $31.18 | 15326 |
| 2025-01-17 | 30.61 | $30.98 | 8100 |
| 2025-01-16 | 30.52 | $30.81 | 13400 |
| 2025-01-15 | 30.47 | $30.84 | 17623 |
| 2025-01-14 | 30.40 | $30.40 | 2117 |
| 2025-01-13 | 30.46 | $30.39 | 5805 |
| 2025-01-10 | 30.54 | $30.37 | 30900 |
| 2025-01-08 | 30.64 | $30.73 | 3023 |
| 2025-01-07 | 30.66 | $30.65 | 2600 |
| 2025-01-06 | 30.71 | $30.92 | 14700 |
| 2025-01-03 | 30.69 | $30.81 | 2100 |
| 2025-01-02 | 30.70 | $30.55 | 3102 |
| 2024-12-31 | 30.80 | $30.59 | 4900 |
| 2024-12-30 | 30.90 | $30.68 | 3100 |
| 2024-12-27 | 31.01 | $30.89 | 3426 |
| 2024-12-26 | 31.07 | $31.26 | 540 |
| 2024-12-24 | 31.04 | $31.21 | 2600 |
| 2024-12-23 | 31.01 | $31.03 | 5021 |
| 2024-12-20 | 31.03 | $30.87 | 5100 |
| 2024-12-19 | 31.11 | $30.67 | 20906 |
| 2024-12-18 | 31.27 | $30.74 | 7737 |
| 2024-12-17 | 31.44 | $31.32 | 10200 |
| 2024-12-16 | 31.47 | $31.41 | 3800 |
| 2024-12-13 | 31.47 | $31.34 | 3300 |
| 2024-12-12 | 31.49 | $31.37 | 3815 |
| 2024-12-11 | 31.51 | $31.47 | 5900 |
| 2024-12-10 | 31.49 | $31.32 | 9900 |
| 2024-12-09 | 31.52 | $31.39 | 5134 |
| 2024-12-06 | 31.52 | $31.53 | 2000 |
| 2024-12-05 | 31.48 | $31.47 | 5623 |
| 2024-12-04 | 31.45 | $31.50 | 3000 |
| 2024-12-03 | 31.40 | $31.41 | 7136 |
| 2024-12-02 | 31.36 | $31.38 | 4800 |
| 2024-11-29 | 31.32 | $31.37 | 2824 |
| 2024-11-27 | 31.27 | $31.32 | 3322 |
| 2024-11-26 | 31.23 | $31.37 | 5247 |
| 2024-11-25 | 31.15 | $31.27 | 8900 |
| 2024-11-22 | 31.09 | $31.15 | 4800 |
| 2024-11-21 | 31.05 | $31.08 | 6200 |
| 2024-11-20 | 31.03 | $30.96 | 9139 |
| 2024-11-19 | 31.03 | $30.96 | 6500 |
| 2024-11-18 | 31.04 | $30.89 | 5200 |
| 2024-11-15 | 31.06 | $30.80 | 7500 |
| 2024-11-14 | 31.12 | $31.01 | 4646 |
| 2024-11-13 | 31.12 | $31.19 | 5208 |
| 2024-11-12 | 31.06 | $31.18 | 7200 |
| 2024-11-11 | 30.99 | $31.27 | 2940 |
| 2024-11-08 | 30.87 | $31.26 | 7114 |
| 2024-11-07 | 30.72 | $31.17 | 3200 |
| 2024-11-06 | 30.57 | $30.98 | 4944 |
| 2024-11-05 | 30.45 | $30.56 | 3900 |
| 2024-11-04 | 30.44 | $30.28 | 4502 |
| 2024-11-01 | 30.51 | $30.35 | 11000 |
| 2024-10-31 | 30.58 | $30.25 | 13100 |
| 2024-10-30 | 30.70 | $30.62 | 1600 |
| 2024-10-29 | 30.72 | $30.68 | 6014 |
| 2024-10-28 | 30.73 | $30.65 | 1803 |
| 2024-10-25 | 30.74 | $30.60 | 4500 |
| 2024-10-24 | 30.78 | $30.62 | 7000 |
| 2024-10-23 | 30.81 | $30.58 | 1634 |
| 2024-10-22 | 30.86 | $30.77 | 4005 |
| 2024-10-21 | 30.86 | $30.78 | 1207 |
| 2024-10-18 | 30.86 | $30.85 | 10919 |
| 2024-10-17 | 30.82 | $30.82 | 6102 |
| 2024-10-16 | 30.79 | $30.84 | 7746 |
| 2024-10-15 | 30.74 | $30.73 | 800 |
| 2024-10-14 | 30.71 | $30.87 | 1500 |
| 2024-10-11 | 30.63 | $30.72 | 9500 |
| 2024-10-10 | 30.58 | $30.58 | 3900 |
| 2024-10-09 | 30.55 | $30.59 | 1405 |
| 2024-10-08 | 30.51 | $30.49 | 1622 |
| 2024-10-07 | 30.50 | $30.29 | 400 |
| 2024-10-04 | 30.54 | $30.51 | 3600 |
| 2024-10-03 | 30.52 | $30.35 | 1900 |
| 2024-10-02 | 30.55 | $30.40 | 2900 |
| 2024-10-01 | 30.56 | $30.40 | 3900 |
| 2024-09-30 | 30.57 | $30.55 | 7212 |
| 2024-09-27 | 30.53 | $30.49 | 5300 |
| 2024-09-26 | 30.49 | $30.53 | 1800 |
| 2024-09-25 | 30.44 | $30.42 | 3100 |
| 2024-09-24 | 30.40 | $30.48 | 1847 |
| 2024-09-23 | 30.33 | $30.43 | 2344 |
| 2024-09-20 | 30.26 | $30.38 | 2321 |
| 2024-09-19 | 30.19 | $30.42 | 3540 |
| 2024-09-18 | 30.08 | $30.12 | 2723 |
| 2024-09-17 | 30.05 | $30.19 | 1949 |
| 2024-09-16 | 29.99 | $30.19 | 2400 |
| 2024-09-13 | 29.91 | $30.12 | 7200 |
| 2024-09-12 | 29.83 | $30.00 | 3935 |
| 2024-09-11 | 29.78 | $29.88 | 2133 |
| 2024-09-10 | 29.75 | $29.69 | 4017 |
| 2024-09-09 | 29.77 | $29.59 | 2525 |
| 2024-09-06 | 29.83 | $29.38 | 1902 |
| 2024-09-05 | 29.97 | $29.70 | 6634 |
| 2024-09-04 | 30.04 | $29.72 | 3100 |
| 2024-09-03 | 30.11 | $29.67 | 1742 |
| 2024-08-30 | 30.21 | $30.11 | 5500 |
| 2024-08-29 | 30.19 | $30.09 | 3035 |
| 2024-08-28 | 30.17 | $30.04 | 15319 |
| 2024-08-27 | 30.16 | $30.17 | 2300 |
| 2024-08-26 | 30.10 | $30.15 | 2100 |
| 2024-08-23 | 30.02 | $30.19 | 4513 |
| 2024-08-22 | 29.92 | $29.95 | 8700 |
| 2024-08-21 | 29.86 | $30.15 | 2200 |
| 2024-08-20 | 29.73 | $30.05 | 4423 |
| 2024-08-19 | 29.59 | $30.06 | 10100 |
| 2024-08-16 | 29.42 | $29.88 | 1200 |
| 2024-08-15 | 29.27 | $29.79 | 6400 |
| 2024-08-14 | 29.12 | $29.57 | 8921 |
| 2024-08-13 | 29.01 | $29.45 | 10700 |
| 2024-08-12 | 28.91 | $29.17 | 3200 |
| 2024-08-09 | 28.88 | $29.13 | 1600 |
| 2024-08-08 | 28.86 | $29.02 | 3211 |
| 2024-08-07 | 28.88 | $28.62 | 3820 |
| 2024-08-06 | 29.03 | $28.77 | 4100 |
| 2024-08-05 | 29.18 | $28.69 | 3700 |
| 2024-08-02 | 29.38 | $29.19 | 2100 |
| 2024-08-01 | 29.47 | $29.44 | 4705 |
| 2024-07-31 | 29.49 | $29.66 | 2606 |
| 2024-07-30 | 29.46 | $29.39 | 3600 |
| 2024-07-29 | 29.51 | $29.48 | 1600 |
| 2024-07-26 | 29.53 | $29.40 | 1317 |
| 2024-07-25 | 29.59 | $29.20 | 2639 |
| 2024-07-24 | 29.72 | $29.27 | 3341 |
| 2024-07-23 | 29.86 | $29.74 | 6800 |
| 2024-07-22 | 29.88 | $29.76 | 7810 |
| 2024-07-19 | 29.90 | $29.55 | 1221 |
| 2024-07-18 | 29.98 | $29.73 | 4835 |
| 2024-07-17 | 30.02 | $29.89 | 4400 |
| 2024-07-16 | 30.01 | $30.11 | 3043 |
| 2024-07-15 | 29.92 | $29.94 | 5700 |
| 2024-07-12 | 29.87 | $29.92 | 1147 |
| 2024-07-11 | 29.81 | $29.79 | 1000 |
| 2024-07-10 | 29.77 | $29.91 | 3335 |
| 2024-07-09 | 29.68 | $29.71 | 5714 |
| 2024-07-08 | 29.63 | $29.69 | 4331 |
| 2024-07-05 | 29.58 | $29.70 | 2522 |
| 2024-07-03 | 29.50 | $29.56 | 1100 |
| 2024-07-02 | 29.45 | $29.43 | 5927 |
| 2024-07-01 | 29.43 | $29.32 | 3300 |
| 2024-06-28 | 29.44 | $29.29 | 1111 |
| 2024-06-27 | 29.45 | $29.38 | 1600 |
| 2024-06-26 | 29.44 | $29.38 | 1949 |
| 2024-06-25 | 29.42 | $29.37 | 3200 |
| 2024-06-24 | 29.39 | $29.29 | 7400 |
| 2024-06-21 | 29.38 | $29.35 | 1800 |
| 2024-06-20 | 29.34 | $29.32 | 5242 |
| 2024-06-18 | 29.31 | $29.38 | 6900 |
| 2024-06-17 | 29.24 | $29.34 | 7300 |
| 2024-06-14 | 29.16 | $29.22 | 3400 |
| 2024-06-13 | 29.11 | $29.23 | 2935 |
| 2024-06-12 | 29.04 | $29.17 | 3400 |
| 2024-06-11 | 28.97 | $28.99 | 5800 |
| 2024-06-10 | 28.93 | $28.92 | 3233 |
| 2024-06-07 | 28.91 | $28.88 | 4300 |
| 2024-06-06 | 28.90 | $28.94 | 6000 |
| 2024-06-05 | 28.86 | $28.95 | 5600 |
| 2024-06-04 | 28.81 | $28.75 | 8013 |
| 2024-06-03 | 28.81 | $28.70 | 3700 |
| 2024-05-31 | 28.82 | $28.65 | 3833 |
| 2024-05-30 | 28.84 | $28.60 | 8503 |
| 2024-05-29 | 28.89 | $28.65 | 3403 |
| 2024-05-28 | 28.93 | $28.79 | 3833 |
| 2024-05-24 | 28.93 | $28.82 | 4531 |
| 2024-05-23 | 28.91 | $28.69 | 3521 |
| 2024-05-22 | 28.93 | $28.83 | 5420 |
| 2024-05-21 | 28.91 | $28.90 | 2320 |
| 2024-05-20 | 28.85 | $28.83 | 1212 |
| 2024-05-17 | 28.80 | $28.83 | 2400 |
| 2024-05-16 | 28.73 | $28.86 | 3622 |
| 2024-05-15 | 28.64 | $28.90 | 8100 |
| 2024-05-14 | 28.51 | $28.64 | 11300 |
| 2024-05-13 | 28.43 | $28.56 | 6900 |
| 2024-05-10 | 28.36 | $28.54 | 8948 |
| 2024-05-09 | 28.27 | $28.51 | 12925 |
| 2024-05-08 | 28.18 | $28.43 | 3314 |
| 2024-05-07 | 28.09 | $28.43 | 3339 |
| 2024-05-06 | 27.98 | $28.37 | 3311 |
| 2024-05-03 | 27.87 | $28.18 | 1500 |
| 2024-05-02 | 27.79 | $27.94 | 4100 |
| 2024-05-01 | 27.78 | $27.81 | 5200 |
| 2024-04-30 | 27.80 | $27.85 | 7028 |
| 2024-04-29 | 27.82 | $28.10 | 3500 |
| 2024-04-26 | 27.77 | $28.04 | 1941 |
| 2024-04-25 | 27.73 | $27.86 | 5338 |
| 2024-04-24 | 27.74 | $27.96 | 3500 |
| 2024-04-23 | 27.73 | $27.95 | 4015 |
| 2024-04-22 | 27.72 | $27.74 | 2934 |
| 2024-04-19 | 27.77 | $27.60 | 3800 |
| 2024-04-18 | 27.89 | $27.73 | 7930 |
| 2024-04-17 | 27.99 | $27.79 | 8400 |
| 2024-04-16 | 28.11 | $27.86 | 5200 |
| 2024-04-15 | 28.22 | $27.91 | 6649 |
| 2024-04-12 | 28.34 | $28.13 | 7935 |
| 2024-04-11 | 28.43 | $28.39 | 6500 |
| 2024-04-10 | 28.45 | $28.27 | 10710 |
| 2024-04-09 | 28.51 | $28.47 | 11600 |
| 2024-04-08 | 28.51 | $28.44 | 4800 |
| 2024-04-05 | 28.53 | $28.46 | 7300 |
| 2024-04-04 | 28.55 | $28.30 | 5013 |
| 2024-04-03 | 28.62 | $28.49 | 4800 |
| 2024-04-02 | 28.64 | $28.47 | 8800 |
| 2024-04-01 | 28.66 | $28.60 | 4400 |
| 2024-03-28 | 28.65 | $28.70 | 2900 |
| 2024-03-27 | 28.61 | $28.66 | 2800 |
| 2024-03-26 | 28.56 | $28.49 | 1614 |
| 2024-03-25 | 28.55 | $28.52 | 6400 |
| 2024-03-22 | 28.53 | $28.60 | 3500 |
| 2024-03-21 | 28.48 | $28.61 | 3205 |
| 2024-03-20 | 28.41 | $28.51 | 10700 |
| 2024-03-19 | 28.35 | $28.37 | 8138 |
| 2024-03-18 | 28.32 | $28.24 | 7721 |
| 2024-03-15 | 28.33 | $28.16 | 6500 |
| 2024-03-14 | 28.36 | $28.27 | 13700 |
| 2024-03-13 | 28.35 | $28.34 | 9014 |
| 2024-03-12 | 28.32 | $28.38 | 11611 |
| 2024-03-11 | 28.27 | $28.20 | 8400 |
| 2024-03-08 | 28.26 | $28.25 | 10510 |
| 2024-03-07 | 28.23 | $28.32 | 24439 |
| 2024-03-06 | 28.17 | $28.15 | 2500 |
| 2024-03-05 | 28.14 | $28.04 | 8521 |
| 2024-03-04 | 28.15 | $28.17 | 6048 |
| 2024-03-01 | 28.10 | $28.22 | 2800 |
| 2024-02-29 | 28.03 | $28.08 | 2400 |
| 2024-02-28 | 27.98 | $27.95 | 10426 |
| 2024-02-27 | 27.97 | $27.97 | 10200 |
| 2024-02-26 | 27.94 | $27.95 | 6340 |
| 2024-02-23 | 27.90 | $28.04 | 3513 |
| 2024-02-22 | 27.83 | $28.00 | 3800 |
| 2024-02-21 | 27.75 | $27.64 | 8000 |
| 2024-02-20 | 27.77 | $27.62 | 10016 |
| 2024-02-16 | 27.79 | $27.72 | 1000 |
| 2024-02-15 | 27.78 | $27.82 | 5100 |
| 2024-02-14 | 27.74 | $27.69 | 6135 |
| 2024-02-13 | 27.73 | $27.51 | 3818 |
| 2024-02-12 | 27.77 | $27.79 | 5300 |
| 2024-02-09 | 27.72 | $27.79 | 4924 |
| 2024-02-08 | 27.67 | $27.70 | 3900 |
| 2024-02-07 | 27.62 | $27.70 | 73943 |
| 2024-02-06 | 27.56 | $27.58 | 34702 |
| 2024-02-05 | 27.52 | $27.51 | 20700 |
| 2024-02-02 | 27.50 | $27.63 | 2700 |
| 2024-02-01 | 27.43 | $27.47 | 7600 |
| 2024-01-31 | 27.39 | $27.27 | 4545 |
| 2024-01-30 | 27.40 | $27.50 | 7500 |
| 2024-01-29 | 27.34 | $27.49 | 4200 |
| 2024-01-26 | 27.27 | $27.35 | 6009 |
| 2024-01-25 | 27.22 | $27.36 | 6300 |
| 2024-01-24 | 27.16 | $27.25 | 2114 |
| 2024-01-23 | 27.12 | $27.26 | 3603 |
| 2024-01-22 | 27.07 | $27.22 | 1000 |
| 2024-01-19 | 27.01 | $27.17 | 2043 |
| 2024-01-18 | 26.96 | $26.97 | 905 |
| 2024-01-17 | 26.95 | $26.84 | 4500 |
| 2024-01-16 | 26.99 | $26.93 | 1600 |
| 2024-01-12 | 27.00 | $27.04 | 5515 |
| 2024-01-11 | 26.98 | $27.03 | 4046 |
| 2024-01-10 | 26.96 | $26.99 | 3200 |
| 2024-01-09 | 26.95 | $26.92 | 3100 |
| 2024-01-08 | 26.95 | $26.95 | 6400 |
| 2024-01-05 | 26.94 | $26.71 | 4300 |
| 2024-01-04 | 27.00 | $26.70 | 1200 |
| 2024-01-03 | 27.08 | $26.78 | 1600 |
| 2024-01-02 | 27.14 | $26.89 | 2600 |
| 2023-12-29 | 27.18 | $27.01 | 1000 |
| 2023-12-28 | 27.18 | $27.06 | 5042 |
| 2023-12-27 | 27.17 | $27.05 | 6000 |
| 2023-12-26 | 27.15 | $27.01 | 1600 |
| 2023-12-22 | 27.13 | $27.06 | 1500 |
| 2023-12-21 | 27.09 | $27.03 | 7830 |
| 2023-12-20 | 27.05 | $26.90 | 7002 |
| 2023-12-19 | 27.03 | $27.08 | 1600 |
| 2023-12-18 | 26.94 | $26.99 | 2138 |
| 2023-12-15 | 26.85 | $26.93 | 11700 |
| 2023-12-14 | 26.76 | $26.90 | 14500 |
| 2023-12-13 | 26.66 | $26.79 | 6300 |
| 2023-12-12 | 26.56 | $26.54 | 29500 |
| 2023-12-11 | 26.51 | $26.46 | 5600 |
| 2023-12-08 | 26.48 | $26.40 | 4933 |
| 2023-12-07 | 26.45 | $26.36 | 5215 |
| 2023-12-06 | 26.43 | $26.23 | 11900 |
| 2023-12-05 | 26.43 | $26.27 | 3800 |
| 2023-12-04 | 26.42 | $26.27 | 7300 |
| 2023-12-01 | 26.40 | $26.36 | 3000 |
| 2023-11-30 | 26.34 | $26.22 | 2400 |
| 2023-11-29 | 26.31 | $26.17 | 7234 |
| 2023-11-28 | 26.28 | $26.16 | 1726 |
| 2023-11-27 | 26.25 | $26.12 | 30300 |
| 2023-11-24 | 26.21 | $26.12 | 1527 |
| 2023-11-22 | 26.16 | $26.14 | 6600 |
| 2023-11-21 | 26.08 | $26.07 | 7209 |
| 2023-11-20 | 26.01 | $26.09 | 208700 |
| 2023-11-17 | 25.91 | $25.97 | 11047 |
| 2023-11-16 | 25.81 | $25.93 | 22900 |
| 2023-11-15 | 25.71 | $25.90 | 17000 |
| 2023-11-14 | 25.59 | $25.88 | 39400 |
| 2023-11-13 | 25.44 | $25.53 | 5900 |
| 2023-11-10 | 25.37 | $25.54 | 222400 |
| 2023-11-09 | 25.28 | $25.29 | 210511 |
| 2023-11-08 | 25.25 | $25.48 | 123913 |
| 2023-11-07 | 25.14 | $25.45 | 1106 |
| 2023-11-06 | 25.02 | $25.36 | 2904 |
| 2023-11-03 | 24.91 | $25.39 | 9518 |
| 2023-11-02 | 24.76 | $25.19 | 600 |
| 2023-11-01 | 24.64 | $24.89 | 1314 |
| 2023-10-31 | 24.59 | $24.69 | 700 |
| 2023-10-30 | 24.60 | $24.60 | 22441 |
| 2023-10-27 | 24.64 | $24.42 | 700 |
| 2023-10-26 | 24.75 | $24.50 | 1300 |
| 2023-10-25 | 24.86 | $24.63 | 1200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.65
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.86
Average
57.35
Maximum
79.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.65 | $36.06 | 3600 |
| 2026-07-16 | 50.19 | $36.29 | 1800 |
| 2026-07-15 | 53.86 | $36.60 | 5416 |
| 2026-07-14 | 52.80 | $36.50 | 3546 |
| 2026-07-13 | 50.43 | $36.28 | 2600 |
| 2026-07-10 | 55.10 | $36.67 | 3300 |
| 2026-07-09 | 54.17 | $36.58 | 2227 |
| 2026-07-08 | 51.63 | $36.34 | 6300 |
| 2026-07-07 | 51.74 | $36.35 | 3029 |
| 2026-07-06 | 55.33 | $36.66 | 10246 |
| 2026-07-02 | 51.96 | $36.33 | 2744 |
| 2026-07-01 | 52.99 | $36.42 | 6039 |
| 2026-06-30 | 55.56 | $36.64 | 3300 |
| 2026-06-29 | 53.00 | $36.38 | 4446 |
| 2026-06-26 | 50.06 | $36.10 | 14200 |
| 2026-06-25 | 50.49 | $36.14 | 12100 |
| 2026-06-24 | 49.78 | $36.07 | 3100 |
| 2026-06-23 | 50.27 | $36.12 | 5400 |
| 2026-06-22 | 56.19 | $36.68 | 2600 |
| 2026-06-18 | 57.92 | $36.83 | 2646 |
| 2026-06-17 | 53.86 | $36.38 | 6300 |
| 2026-06-16 | 56.63 | $36.62 | 4700 |
| 2026-06-15 | 58.91 | $36.81 | 4848 |
| 2026-06-12 | 54.32 | $36.31 | 4600 |
| 2026-06-11 | 53.43 | $36.22 | 6700 |
| 2026-06-10 | 45.98 | $35.55 | 4902 |
| 2026-06-09 | 50.95 | $35.98 | 6900 |
| 2026-06-08 | 51.94 | $36.06 | 7922 |
| 2026-06-05 | 50.45 | $35.93 | 2645 |
| 2026-06-04 | 63.53 | $36.84 | 5100 |
| 2026-06-03 | 63.53 | $36.84 | 2943 |
| 2026-06-02 | 67.53 | $37.07 | 8500 |
| 2026-06-01 | 66.93 | $37.00 | 9100 |
| 2026-05-29 | 65.72 | $36.86 | 4537 |
| 2026-05-28 | 64.94 | $36.77 | 7018 |
| 2026-05-27 | 64.08 | $36.67 | 2407 |
| 2026-05-26 | 64.53 | $36.70 | 2416 |
| 2026-05-22 | 61.33 | $36.33 | 4400 |
| 2026-05-21 | 60.87 | $36.28 | 4700 |
| 2026-05-20 | 60.07 | $36.19 | 2540 |
| 2026-05-19 | 56.50 | $35.81 | 1800 |
| 2026-05-18 | 59.70 | $36.05 | 3300 |
| 2026-05-15 | 60.38 | $36.10 | 1000 |
| 2026-05-14 | 67.20 | $36.57 | 2100 |
| 2026-05-13 | 66.04 | $36.42 | 1915 |
| 2026-05-12 | 63.93 | $36.16 | 5200 |
| 2026-05-11 | 67.28 | $36.38 | 5000 |
| 2026-05-08 | 67.21 | $36.37 | 4200 |
| 2026-05-07 | 64.86 | $36.06 | 7704 |
| 2026-05-06 | 67.84 | $36.26 | 13332 |
| 2026-05-05 | 63.36 | $35.70 | 6812 |
| 2026-05-04 | 60.77 | $35.42 | 4833 |
| 2026-05-01 | 62.73 | $35.55 | 3400 |
| 2026-04-30 | 62.20 | $35.49 | 4600 |
| 2026-04-29 | 59.04 | $35.15 | 5000 |
| 2026-04-28 | 60.45 | $35.25 | 8734 |
| 2026-04-27 | 63.18 | $35.44 | 3917 |
| 2026-04-24 | 62.92 | $35.41 | 3005 |
| 2026-04-23 | 60.45 | $35.12 | 3832 |
| 2026-04-22 | 63.50 | $35.34 | 3602 |
| 2026-04-21 | 60.86 | $35.03 | 4000 |
| 2026-04-20 | 64.74 | $35.30 | 5500 |
| 2026-04-17 | 66.38 | $35.41 | 4510 |
| 2026-04-16 | 63.51 | $35.05 | 4300 |
| 2026-04-15 | 63.34 | $35.03 | 2012 |
| 2026-04-14 | 62.12 | $34.88 | 4500 |
| 2026-04-13 | 58.91 | $34.51 | 5900 |
| 2026-04-10 | 56.74 | $34.28 | 1608 |
| 2026-04-09 | 56.46 | $34.25 | 11000 |
| 2026-04-08 | 55.25 | $34.12 | 7341 |
| 2026-04-07 | 47.20 | $33.37 | 2000 |
| 2026-04-06 | 46.96 | $33.35 | 3626 |
| 2026-04-02 | 45.78 | $33.25 | 7200 |
| 2026-04-01 | 46.07 | $33.28 | 5500 |
| 2026-03-31 | 43.45 | $33.05 | 2514 |
| 2026-03-30 | 33.88 | $32.33 | 2700 |
| 2026-03-27 | 34.41 | $32.40 | 2449 |
| 2026-03-26 | 36.88 | $32.71 | 2800 |
| 2026-03-25 | 41.84 | $33.25 | 7800 |
| 2026-03-24 | 38.64 | $33.03 | 7341 |
| 2026-03-23 | 40.57 | $33.23 | 11700 |
| 2026-03-20 | 34.70 | $32.85 | 7800 |
| 2026-03-19 | 40.04 | $33.39 | 4200 |
| 2026-03-18 | 40.58 | $33.44 | 8520 |
| 2026-03-17 | 44.52 | $33.78 | 3105 |
| 2026-03-16 | 43.29 | $33.70 | 3300 |
| 2026-03-13 | 37.71 | $33.36 | 6733 |
| 2026-03-12 | 39.56 | $33.53 | 5300 |
| 2026-03-11 | 45.13 | $33.98 | 11431 |
| 2026-03-10 | 45.53 | $34.01 | 7400 |
| 2026-03-09 | 45.53 | $34.01 | 5200 |
| 2026-03-06 | 41.24 | $33.74 | 1600 |
| 2026-03-05 | 44.58 | $34.01 | 3510 |
| 2026-03-04 | 47.99 | $34.26 | 7623 |
| 2026-03-03 | 43.91 | $34.01 | 5749 |
| 2026-03-02 | 51.25 | $34.49 | 9101 |
| 2026-02-27 | 53.73 | $34.63 | 164900 |
| 2026-02-26 | 55.56 | $34.73 | 7829 |
| 2026-02-25 | 58.79 | $34.90 | 8600 |
| 2026-02-24 | 55.15 | $34.65 | 4700 |
| 2026-02-23 | 52.09 | $34.46 | 2125 |
| 2026-02-20 | 56.31 | $34.68 | 10010 |
| 2026-02-19 | 52.48 | $34.45 | 4700 |
| 2026-02-18 | 53.65 | $34.51 | 5446 |
| 2026-02-17 | 51.79 | $34.40 | 4900 |
| 2026-02-13 | 51.62 | $34.39 | 4040 |
| 2026-02-12 | 51.29 | $34.37 | 2500 |
| 2026-02-11 | 56.88 | $34.68 | 2722 |
| 2026-02-10 | 56.00 | $34.62 | 5104 |
| 2026-02-09 | 56.73 | $34.66 | 1500 |
| 2026-02-06 | 53.86 | $34.46 | 4700 |
| 2026-02-05 | 44.39 | $33.92 | 5000 |
| 2026-02-04 | 48.99 | $34.18 | 10300 |
| 2026-02-03 | 53.22 | $34.39 | 4200 |
| 2026-02-02 | 56.77 | $34.55 | 7220 |
| 2026-01-30 | 55.54 | $34.48 | 7000 |
| 2026-01-29 | 57.31 | $34.56 | 5500 |
| 2026-01-28 | 61.26 | $34.73 | 4814 |
| 2026-01-27 | 61.50 | $34.74 | 6201 |
| 2026-01-26 | 58.11 | $34.52 | 3500 |
| 2026-01-23 | 55.94 | $34.39 | 3029 |
| 2026-01-22 | 54.56 | $34.31 | 2200 |
| 2026-01-21 | 52.25 | $34.18 | 5700 |
| 2026-01-20 | 46.27 | $33.88 | 2936 |
| 2026-01-16 | 56.87 | $34.35 | 2900 |
| 2026-01-15 | 56.67 | $34.34 | 5000 |
| 2026-01-14 | 55.89 | $34.30 | 1700 |
| 2026-01-13 | 58.13 | $34.39 | 5570 |
| 2026-01-12 | 59.90 | $34.46 | 6007 |
| 2026-01-09 | 58.35 | $34.37 | 3600 |
| 2026-01-08 | 55.25 | $34.20 | 3100 |
| 2026-01-07 | 56.91 | $34.27 | 3640 |
| 2026-01-06 | 57.85 | $34.31 | 2600 |
| 2026-01-05 | 55.94 | $34.20 | 7806 |
| 2026-01-02 | 52.41 | $34.01 | 2700 |
| 2025-12-31 | 50.42 | $33.91 | 1622 |
| 2025-12-30 | 53.38 | $34.05 | 2400 |
| 2025-12-29 | 53.38 | $34.05 | 3146 |
| 2025-12-26 | 55.27 | $34.14 | 2400 |
| 2025-12-24 | 59.25 | $34.32 | 4100 |
| 2025-12-23 | 58.14 | $34.25 | 8100 |
| 2025-12-22 | 55.85 | $34.11 | 4900 |
| 2025-12-19 | 53.24 | $33.96 | 9300 |
| 2025-12-18 | 49.86 | $33.78 | 3500 |
| 2025-12-17 | 44.59 | $33.53 | 5700 |
| 2025-12-16 | 50.21 | $33.81 | 6900 |
| 2025-12-15 | 51.08 | $33.85 | 4500 |
| 2025-12-12 | 51.30 | $33.86 | 3200 |
| 2025-12-11 | 57.16 | $34.12 | 7948 |
| 2025-12-10 | 57.64 | $34.14 | 17500 |
| 2025-12-09 | 53.96 | $33.94 | 4721 |
| 2025-12-08 | 54.63 | $33.97 | 3640 |
| 2025-12-05 | 56.43 | $34.05 | 4616 |
| 2025-12-04 | 54.84 | $33.96 | 2400 |
| 2025-12-03 | 55.27 | $33.98 | 2033 |
| 2025-12-02 | 54.08 | $33.91 | 17700 |
| 2025-12-01 | 52.90 | $33.84 | 4900 |
| 2025-11-28 | 55.42 | $33.97 | 2630 |
| 2025-11-26 | 56.20 | $34.01 | 8720 |
| 2025-11-25 | 53.56 | $33.84 | 6000 |
| 2025-11-24 | 50.38 | $33.65 | 8270 |
| 2025-11-21 | 43.63 | $33.30 | 9008 |
| 2025-11-20 | 39.37 | $33.11 | 6635 |
| 2025-11-19 | 44.59 | $33.42 | 5600 |
| 2025-11-18 | 43.90 | $33.39 | 8800 |
| 2025-11-17 | 46.63 | $33.54 | 19600 |
| 2025-11-14 | 51.06 | $33.76 | 3400 |
| 2025-11-13 | 51.48 | $33.78 | 13535 |
| 2025-11-12 | 59.68 | $34.13 | 2200 |
| 2025-11-11 | 59.33 | $34.11 | 6637 |
| 2025-11-10 | 59.16 | $34.10 | 5427 |
| 2025-11-07 | 51.95 | $33.72 | 7115 |
| 2025-11-06 | 52.18 | $33.73 | 4700 |
| 2025-11-05 | 56.46 | $33.91 | 5720 |
| 2025-11-04 | 55.50 | $33.86 | 10200 |
| 2025-11-03 | 62.61 | $34.13 | 6532 |
| 2025-10-31 | 62.10 | $34.10 | 2600 |
| 2025-10-30 | 61.77 | $34.08 | 7728 |
| 2025-10-29 | 67.38 | $34.28 | 9700 |
| 2025-10-28 | 67.67 | $34.29 | 4712 |
| 2025-10-27 | 66.85 | $34.23 | 1904 |
| 2025-10-24 | 62.66 | $33.95 | 8516 |
| 2025-10-23 | 59.91 | $33.79 | 3000 |
| 2025-10-22 | 58.26 | $33.70 | 5715 |
| 2025-10-21 | 60.08 | $33.77 | 4000 |
| 2025-10-20 | 61.38 | $33.82 | 8300 |
| 2025-10-17 | 57.73 | $33.61 | 16300 |
| 2025-10-16 | 56.43 | $33.54 | 9130 |
| 2025-10-15 | 56.90 | $33.56 | 8612 |
| 2025-10-14 | 54.91 | $33.45 | 3807 |
| 2025-10-13 | 56.26 | $33.51 | 3400 |
| 2025-10-10 | 49.14 | $33.15 | 4300 |
| 2025-10-09 | 63.61 | $33.68 | 4202 |
| 2025-10-08 | 67.16 | $33.78 | 1600 |
| 2025-10-07 | 64.53 | $33.64 | 8026 |
| 2025-10-06 | 68.63 | $33.75 | 5603 |
| 2025-10-03 | 67.74 | $33.70 | 14500 |
| 2025-10-02 | 67.57 | $33.69 | 3526 |
| 2025-10-01 | 66.89 | $33.65 | 1800 |
| 2025-09-30 | 64.42 | $33.51 | 3946 |
| 2025-09-29 | 62.72 | $33.42 | 3038 |
| 2025-09-26 | 61.35 | $33.35 | 11949 |
| 2025-09-25 | 59.75 | $33.27 | 12000 |
| 2025-09-24 | 62.52 | $33.36 | 5700 |
| 2025-09-23 | 66.07 | $33.47 | 1503 |
| 2025-09-22 | 69.84 | $33.58 | 3600 |
| 2025-09-19 | 68.44 | $33.49 | 18800 |
| 2025-09-18 | 67.64 | $33.44 | 11200 |
| 2025-09-17 | 66.03 | $33.34 | 4800 |
| 2025-09-16 | 67.63 | $33.39 | 4503 |
| 2025-09-15 | 68.91 | $33.43 | 7742 |
| 2025-09-12 | 66.67 | $33.28 | 13500 |
| 2025-09-11 | 66.98 | $33.29 | 5810 |
| 2025-09-10 | 63.82 | $33.09 | 4400 |
| 2025-09-09 | 62.11 | $32.99 | 6314 |
| 2025-09-08 | 61.41 | $32.95 | 7946 |
| 2025-09-05 | 58.90 | $32.81 | 14830 |
| 2025-09-04 | 57.97 | $32.76 | 11845 |
| 2025-09-03 | 54.88 | $32.60 | 18606 |
| 2025-09-02 | 52.16 | $32.47 | 3400 |
| 2025-08-29 | 55.85 | $32.62 | 5831 |
| 2025-08-28 | 64.86 | $32.93 | 4207 |
| 2025-08-27 | 63.03 | $32.83 | 5200 |
| 2025-08-26 | 63.34 | $32.84 | 4300 |
| 2025-08-25 | 61.72 | $32.75 | 6717 |
| 2025-08-22 | 65.07 | $32.86 | 6116 |
| 2025-08-21 | 58.45 | $32.52 | 7600 |
| 2025-08-20 | 61.72 | $32.62 | 2700 |
| 2025-08-19 | 62.38 | $32.64 | 3400 |
| 2025-08-18 | 67.55 | $32.79 | 4036 |
| 2025-08-15 | 67.20 | $32.77 | 1300 |
| 2025-08-14 | 68.59 | $32.81 | 4328 |
| 2025-08-13 | 68.92 | $32.82 | 5737 |
| 2025-08-12 | 67.72 | $32.74 | 12300 |
| 2025-08-11 | 63.71 | $32.50 | 6300 |
| 2025-08-08 | 65.64 | $32.56 | 3121 |
| 2025-08-07 | 63.54 | $32.44 | 4300 |
| 2025-08-06 | 63.18 | $32.42 | 2600 |
| 2025-08-05 | 60.62 | $32.28 | 4100 |
| 2025-08-04 | 62.69 | $32.35 | 4300 |
| 2025-08-01 | 56.88 | $32.06 | 8516 |
| 2025-07-31 | 62.63 | $32.24 | 7200 |
| 2025-07-30 | 65.06 | $32.31 | 4427 |
| 2025-07-29 | 67.93 | $32.39 | 4600 |
| 2025-07-28 | 68.28 | $32.40 | 2315 |
| 2025-07-25 | 70.75 | $32.47 | 3444 |
| 2025-07-24 | 70.02 | $32.42 | 4500 |
| 2025-07-23 | 69.87 | $32.41 | 5330 |
| 2025-07-22 | 67.18 | $32.23 | 4400 |
| 2025-07-21 | 67.02 | $32.22 | 3800 |
| 2025-07-18 | 65.94 | $32.15 | 9400 |
| 2025-07-17 | 65.79 | $32.14 | 3900 |
| 2025-07-16 | 64.44 | $32.05 | 2905 |
| 2025-07-15 | 63.37 | $31.98 | 8900 |
| 2025-07-14 | 64.16 | $32.01 | 10319 |
| 2025-07-11 | 63.73 | $31.98 | 1646 |
| 2025-07-10 | 66.75 | $32.10 | 4600 |
| 2025-07-09 | 66.50 | $32.08 | 6322 |
| 2025-07-08 | 64.46 | $31.92 | 6320 |
| 2025-07-07 | 63.94 | $31.88 | 4400 |
| 2025-07-03 | 68.48 | $32.07 | 2500 |
| 2025-07-02 | 67.20 | $31.96 | 11506 |
| 2025-07-01 | 66.25 | $31.88 | 3100 |
| 2025-06-30 | 67.40 | $31.93 | 3405 |
| 2025-06-27 | 65.94 | $31.80 | 3412 |
| 2025-06-26 | 64.90 | $31.71 | 7900 |
| 2025-06-25 | 62.48 | $31.51 | 1714 |
| 2025-06-24 | 62.68 | $31.52 | 1814 |
| 2025-06-23 | 59.25 | $31.25 | 2200 |
| 2025-06-20 | 55.67 | $31.00 | 3700 |
| 2025-06-18 | 57.39 | $31.09 | 1800 |
| 2025-06-17 | 57.77 | $31.11 | 4302 |
| 2025-06-16 | 60.03 | $31.23 | 3700 |
| 2025-06-13 | 57.67 | $31.05 | 2122 |
| 2025-06-12 | 62.75 | $31.31 | 2400 |
| 2025-06-11 | 61.64 | $31.22 | 7237 |
| 2025-06-10 | 62.22 | $31.25 | 1200 |
| 2025-06-09 | 60.93 | $31.14 | 2810 |
| 2025-06-06 | 60.34 | $31.09 | 2048 |
| 2025-06-05 | 58.31 | $30.92 | 3700 |
| 2025-06-04 | 60.74 | $31.06 | 3500 |
| 2025-06-03 | 60.29 | $31.02 | 4905 |
| 2025-06-02 | 58.72 | $30.88 | 4500 |
| 2025-05-30 | 57.82 | $30.80 | 2800 |
| 2025-05-29 | 57.71 | $30.79 | 2600 |
| 2025-05-28 | 56.85 | $30.71 | 5800 |
| 2025-05-27 | 59.57 | $30.90 | 4035 |
| 2025-05-23 | 54.94 | $30.47 | 4200 |
| 2025-05-22 | 56.96 | $30.61 | 2935 |
| 2025-05-21 | 57.24 | $30.63 | 8713 |
| 2025-05-20 | 61.80 | $30.94 | 4840 |
| 2025-05-19 | 63.35 | $31.04 | 3700 |
| 2025-05-16 | 63.35 | $31.04 | 3700 |
| 2025-05-15 | 61.62 | $30.84 | 2300 |
| 2025-05-14 | 60.91 | $30.76 | 4212 |
| 2025-05-13 | 61.18 | $30.78 | 4900 |
| 2025-05-12 | 59.93 | $30.63 | 4000 |
| 2025-05-09 | 54.05 | $30.00 | 1300 |
| 2025-05-08 | 54.29 | $30.02 | 3400 |
| 2025-05-07 | 53.60 | $29.95 | 3100 |
| 2025-05-06 | 52.54 | $29.84 | 2902 |
| 2025-05-05 | 53.60 | $29.94 | 13900 |
| 2025-05-02 | 55.30 | $30.10 | 3142 |
| 2025-05-01 | 52.81 | $29.82 | 2220 |
| 2025-04-30 | 51.81 | $29.71 | 6900 |
| 2025-04-29 | 51.72 | $29.70 | 2400 |
| 2025-04-28 | 50.69 | $29.58 | 3500 |
| 2025-04-25 | 50.52 | $29.56 | 4300 |
| 2025-04-24 | 49.30 | $29.41 | 3100 |
| 2025-04-23 | 45.99 | $29.02 | 2000 |
| 2025-04-22 | 43.10 | $28.70 | 8709 |
| 2025-04-21 | 38.72 | $28.25 | 3800 |
| 2025-04-17 | 41.85 | $28.71 | 3000 |
| 2025-04-16 | 41.92 | $28.72 | 7800 |
| 2025-04-15 | 44.32 | $29.06 | 16603 |
| 2025-04-14 | 44.53 | $29.09 | 2046 |
| 2025-04-11 | 42.79 | $28.89 | 3700 |
| 2025-04-10 | 40.10 | $28.59 | 18804 |
| 2025-04-09 | 44.75 | $29.29 | 11000 |
| 2025-04-08 | 25.86 | $27.67 | 12700 |
| 2025-04-07 | 27.63 | $27.99 | 15100 |
| 2025-04-04 | 28.15 | $28.08 | 10719 |
| 2025-04-03 | 35.67 | $29.15 | 8215 |
| 2025-04-02 | 45.21 | $30.04 | 9123 |
| 2025-04-01 | 43.60 | $29.94 | 8022 |
| 2025-03-31 | 41.98 | $29.84 | 3837 |
| 2025-03-28 | 40.18 | $29.73 | 1500 |
| 2025-03-27 | 44.46 | $30.09 | 4700 |
| 2025-03-26 | 45.23 | $30.15 | 8013 |
| 2025-03-25 | 48.10 | $30.37 | 5202 |
| 2025-03-24 | 47.81 | $30.35 | 9228 |
| 2025-03-21 | 42.71 | $30.01 | 3117 |
| 2025-03-20 | 42.82 | $30.02 | 7600 |
| 2025-03-19 | 42.94 | $30.03 | 7340 |
| 2025-03-18 | 39.00 | $29.77 | 6038 |
| 2025-03-17 | 41.62 | $30.02 | 6133 |
| 2025-03-14 | 39.94 | $29.91 | 8600 |
| 2025-03-13 | 32.90 | $29.49 | 5126 |
| 2025-03-12 | 35.34 | $29.75 | 8900 |
| 2025-03-11 | 33.54 | $29.65 | 4336 |
| 2025-03-10 | 35.02 | $29.81 | 6828 |
| 2025-03-07 | 40.41 | $30.32 | 13800 |
| 2025-03-06 | 38.47 | $30.21 | 9900 |
| 2025-03-05 | 42.94 | $30.58 | 11249 |
| 2025-03-04 | 39.51 | $30.39 | 11000 |
| 2025-03-03 | 42.59 | $30.63 | 4131 |
| 2025-02-28 | 47.73 | $30.98 | 13100 |
| 2025-02-27 | 39.39 | $30.56 | 5941 |
| 2025-02-26 | 46.42 | $30.98 | 4918 |
| 2025-02-25 | 45.98 | $30.96 | 6606 |
| 2025-02-24 | 47.45 | $31.04 | 12000 |
| 2025-02-21 | 49.13 | $31.13 | 11100 |
| 2025-02-20 | 56.27 | $31.47 | 10700 |
| 2025-02-19 | 57.92 | $31.54 | 9202 |
| 2025-02-18 | 56.89 | $31.48 | 4101 |
| 2025-02-14 | 57.11 | $31.49 | 8300 |
| 2025-02-13 | 56.63 | $31.46 | 26733 |
| 2025-02-12 | 52.79 | $31.23 | 11400 |
| 2025-02-11 | 54.38 | $31.31 | 12042 |
| 2025-02-10 | 53.72 | $31.27 | 3700 |
| 2025-02-07 | 51.54 | $31.14 | 7400 |
| 2025-02-06 | 55.34 | $31.34 | 8500 |
| 2025-02-05 | 54.22 | $31.27 | 8444 |
| 2025-02-04 | 52.43 | $31.16 | 6429 |
| 2025-02-03 | 50.43 | $31.04 | 5200 |
| 2025-01-31 | 53.09 | $31.19 | 1800 |
| 2025-01-30 | 56.68 | $31.38 | 4100 |
| 2025-01-29 | 53.53 | $31.18 | 11505 |
| 2025-01-28 | 54.86 | $31.25 | 2737 |
| 2025-01-27 | 51.78 | $31.06 | 9749 |
| 2025-01-24 | 57.45 | $31.35 | 5700 |
| 2025-01-23 | 58.29 | $31.39 | 4600 |
| 2025-01-22 | 56.95 | $31.30 | 5100 |
| 2025-01-21 | 55.13 | $31.18 | 15326 |
| 2025-01-17 | 51.90 | $30.98 | 8100 |
| 2025-01-16 | 48.93 | $30.81 | 13400 |
| 2025-01-15 | 49.44 | $30.84 | 17623 |
| 2025-01-14 | 40.82 | $30.40 | 2117 |
| 2025-01-13 | 40.60 | $30.39 | 5805 |
| 2025-01-10 | 40.18 | $30.37 | 30900 |
| 2025-01-08 | 45.71 | $30.73 | 3023 |
| 2025-01-07 | 44.09 | $30.65 | 2600 |
| 2025-01-06 | 48.76 | $30.92 | 14700 |
| 2025-01-03 | 46.57 | $30.81 | 2100 |
| 2025-01-02 | 40.89 | $30.55 | 3102 |
| 2024-12-31 | 41.53 | $30.59 | 4900 |
| 2024-12-30 | 42.98 | $30.68 | 3100 |
| 2024-12-27 | 46.59 | $30.89 | 3426 |
| 2024-12-26 | 54.19 | $31.26 | 540 |
| 2024-12-24 | 53.21 | $31.21 | 2600 |
| 2024-12-23 | 49.51 | $31.03 | 5021 |
| 2024-12-20 | 45.91 | $30.87 | 5100 |
| 2024-12-19 | 40.89 | $30.67 | 20906 |
| 2024-12-18 | 42.19 | $30.74 | 7737 |
| 2024-12-17 | 56.28 | $31.32 | 10200 |
| 2024-12-16 | 59.20 | $31.41 | 3800 |
| 2024-12-13 | 57.58 | $31.34 | 3300 |
| 2024-12-12 | 58.52 | $31.37 | 3815 |
| 2024-12-11 | 61.74 | $31.47 | 5900 |
| 2024-12-10 | 58.49 | $31.32 | 9900 |
| 2024-12-09 | 60.78 | $31.39 | 5134 |
| 2024-12-06 | 65.67 | $31.53 | 2000 |
| 2024-12-05 | 64.51 | $31.47 | 5623 |
| 2024-12-04 | 65.56 | $31.50 | 3000 |
| 2024-12-03 | 63.88 | $31.41 | 7136 |
| 2024-12-02 | 63.31 | $31.38 | 4800 |
| 2024-11-29 | 63.13 | $31.37 | 2824 |
| 2024-11-27 | 62.23 | $31.32 | 3322 |
| 2024-11-26 | 63.70 | $31.37 | 5247 |
| 2024-11-25 | 62.00 | $31.27 | 8900 |
| 2024-11-22 | 59.84 | $31.15 | 4800 |
| 2024-11-21 | 58.54 | $31.08 | 6200 |
| 2024-11-20 | 56.22 | $30.96 | 9139 |
| 2024-11-19 | 56.22 | $30.96 | 6500 |
| 2024-11-18 | 54.90 | $30.89 | 5200 |
| 2024-11-15 | 53.17 | $30.80 | 7500 |
| 2024-11-14 | 58.11 | $31.01 | 4646 |
| 2024-11-13 | 62.87 | $31.19 | 5208 |
| 2024-11-12 | 62.71 | $31.18 | 7200 |
| 2024-11-11 | 65.13 | $31.27 | 2940 |
| 2024-11-08 | 64.99 | $31.26 | 7114 |
| 2024-11-07 | 63.72 | $31.17 | 3200 |
| 2024-11-06 | 60.88 | $30.98 | 4944 |
| 2024-11-05 | 53.18 | $30.56 | 3900 |
| 2024-11-04 | 46.51 | $30.28 | 4502 |
| 2024-11-01 | 48.13 | $30.35 | 11000 |
| 2024-10-31 | 45.55 | $30.25 | 13100 |
| 2024-10-30 | 55.23 | $30.62 | 1600 |
| 2024-10-29 | 57.10 | $30.68 | 6014 |
| 2024-10-28 | 56.40 | $30.65 | 1803 |
| 2024-10-25 | 55.24 | $30.60 | 4500 |
| 2024-10-24 | 55.81 | $30.62 | 7000 |
| 2024-10-23 | 54.93 | $30.58 | 1634 |
| 2024-10-22 | 60.31 | $30.77 | 4005 |
| 2024-10-21 | 60.61 | $30.78 | 1207 |
| 2024-10-18 | 62.66 | $30.85 | 10919 |
| 2024-10-17 | 62.14 | $30.82 | 6102 |
| 2024-10-16 | 62.69 | $30.84 | 7746 |
| 2024-10-15 | 60.87 | $30.73 | 800 |
| 2024-10-14 | 64.69 | $30.87 | 1500 |
| 2024-10-11 | 62.28 | $30.72 | 9500 |
| 2024-10-10 | 59.85 | $30.58 | 3900 |
| 2024-10-09 | 60.11 | $30.59 | 1405 |
| 2024-10-08 | 58.37 | $30.49 | 1622 |
| 2024-10-07 | 54.61 | $30.29 | 400 |
| 2024-10-04 | 60.30 | $30.51 | 3600 |
| 2024-10-03 | 57.22 | $30.35 | 1900 |
| 2024-10-02 | 58.57 | $30.40 | 2900 |
| 2024-10-01 | 58.57 | $30.40 | 3900 |
| 2024-09-30 | 62.57 | $30.55 | 7212 |
| 2024-09-27 | 61.57 | $30.49 | 5300 |
| 2024-09-26 | 62.63 | $30.53 | 1800 |
| 2024-09-25 | 60.87 | $30.42 | 3100 |
| 2024-09-24 | 62.39 | $30.48 | 1847 |
| 2024-09-23 | 61.63 | $30.43 | 2344 |
| 2024-09-20 | 60.89 | $30.38 | 2321 |
| 2024-09-19 | 61.80 | $30.42 | 3540 |
| 2024-09-18 | 57.23 | $30.12 | 2723 |
| 2024-09-17 | 58.79 | $30.19 | 1949 |
| 2024-09-16 | 58.79 | $30.19 | 2400 |
| 2024-09-13 | 57.75 | $30.12 | 7200 |
| 2024-09-12 | 55.94 | $30.00 | 3935 |
| 2024-09-11 | 54.07 | $29.88 | 2133 |
| 2024-09-10 | 50.93 | $29.69 | 4017 |
| 2024-09-09 | 49.20 | $29.59 | 2525 |
| 2024-09-06 | 45.35 | $29.38 | 1902 |
| 2024-09-05 | 50.94 | $29.70 | 6634 |
| 2024-09-04 | 51.31 | $29.72 | 3100 |
| 2024-09-03 | 50.45 | $29.67 | 1742 |
| 2024-08-30 | 59.27 | $30.11 | 5500 |
| 2024-08-29 | 58.96 | $30.09 | 3035 |
| 2024-08-28 | 58.21 | $30.04 | 15319 |
| 2024-08-27 | 60.98 | $30.17 | 2300 |
| 2024-08-26 | 60.71 | $30.15 | 2100 |
| 2024-08-23 | 61.53 | $30.19 | 4513 |
| 2024-08-22 | 58.32 | $29.95 | 8700 |
| 2024-08-21 | 62.44 | $30.15 | 2200 |
| 2024-08-20 | 61.14 | $30.05 | 4423 |
| 2024-08-19 | 61.34 | $30.06 | 10100 |
| 2024-08-16 | 59.02 | $29.88 | 1200 |
| 2024-08-15 | 57.82 | $29.79 | 6400 |
| 2024-08-14 | 54.73 | $29.57 | 8921 |
| 2024-08-13 | 52.95 | $29.45 | 10700 |
| 2024-08-12 | 48.45 | $29.17 | 3200 |
| 2024-08-09 | 47.77 | $29.13 | 1600 |
| 2024-08-08 | 45.91 | $29.02 | 3211 |
| 2024-08-07 | 38.33 | $28.62 | 3820 |
| 2024-08-06 | 40.34 | $28.77 | 4100 |
| 2024-08-05 | 38.71 | $28.69 | 3700 |
| 2024-08-02 | 46.22 | $29.19 | 2100 |
| 2024-08-01 | 50.91 | $29.44 | 4705 |
| 2024-07-31 | 55.63 | $29.66 | 2606 |
| 2024-07-30 | 50.25 | $29.39 | 3600 |
| 2024-07-29 | 52.25 | $29.48 | 1600 |
| 2024-07-26 | 50.59 | $29.40 | 1317 |
| 2024-07-25 | 46.13 | $29.20 | 2639 |
| 2024-07-24 | 47.55 | $29.27 | 3341 |
| 2024-07-23 | 59.25 | $29.74 | 6800 |
| 2024-07-22 | 59.85 | $29.76 | 7810 |
| 2024-07-19 | 55.38 | $29.55 | 1221 |
| 2024-07-18 | 60.90 | $29.73 | 4835 |
| 2024-07-17 | 66.50 | $29.89 | 4400 |
| 2024-07-16 | 75.57 | $30.11 | 3043 |
| 2024-07-15 | 72.85 | $29.94 | 5700 |
| 2024-07-12 | 72.51 | $29.92 | 1147 |
| 2024-07-11 | 70.19 | $29.79 | 1000 |
| 2024-07-10 | 75.80 | $29.91 | 3335 |
| 2024-07-09 | 72.30 | $29.71 | 5714 |
| 2024-07-08 | 71.91 | $29.69 | 4331 |
| 2024-07-05 | 72.39 | $29.70 | 2522 |
| 2024-07-03 | 69.70 | $29.56 | 1100 |
| 2024-07-02 | 66.85 | $29.43 | 5927 |
| 2024-07-01 | 64.14 | $29.32 | 3300 |
| 2024-06-28 | 63.37 | $29.29 | 1111 |
| 2024-06-27 | 67.53 | $29.38 | 1600 |
| 2024-06-26 | 67.53 | $29.38 | 1949 |
| 2024-06-25 | 67.32 | $29.37 | 3200 |
| 2024-06-24 | 65.58 | $29.29 | 7400 |
| 2024-06-21 | 68.16 | $29.35 | 1800 |
| 2024-06-20 | 67.55 | $29.32 | 5242 |
| 2024-06-18 | 70.09 | $29.38 | 6900 |
| 2024-06-17 | 69.36 | $29.34 | 7300 |
| 2024-06-14 | 67.08 | $29.22 | 3400 |
| 2024-06-13 | 67.47 | $29.23 | 2935 |
| 2024-06-12 | 66.34 | $29.17 | 3400 |
| 2024-06-11 | 62.61 | $28.99 | 5800 |
| 2024-06-10 | 61.01 | $28.92 | 3233 |
| 2024-06-07 | 60.09 | $28.88 | 4300 |
| 2024-06-06 | 62.19 | $28.94 | 6000 |
| 2024-06-05 | 62.53 | $28.95 | 5600 |
| 2024-06-04 | 58.10 | $28.75 | 8013 |
| 2024-06-03 | 56.89 | $28.70 | 3700 |
| 2024-05-31 | 55.67 | $28.65 | 3833 |
| 2024-05-30 | 54.45 | $28.60 | 8503 |
| 2024-05-29 | 55.91 | $28.65 | 3403 |
| 2024-05-28 | 60.22 | $28.79 | 3833 |
| 2024-05-24 | 61.18 | $28.82 | 4531 |
| 2024-05-23 | 58.46 | $28.69 | 3521 |
| 2024-05-22 | 62.98 | $28.83 | 5420 |
| 2024-05-21 | 65.39 | $28.90 | 2320 |
| 2024-05-20 | 64.08 | $28.83 | 1212 |
| 2024-05-17 | 64.08 | $28.83 | 2400 |
| 2024-05-16 | 65.03 | $28.86 | 3622 |
| 2024-05-15 | 66.27 | $28.90 | 8100 |
| 2024-05-14 | 61.77 | $28.64 | 11300 |
| 2024-05-13 | 60.22 | $28.56 | 6900 |
| 2024-05-10 | 59.83 | $28.54 | 8948 |
| 2024-05-09 | 59.27 | $28.51 | 12925 |
| 2024-05-08 | 57.76 | $28.43 | 3314 |
| 2024-05-07 | 57.76 | $28.43 | 3339 |
| 2024-05-06 | 56.68 | $28.37 | 3311 |
| 2024-05-03 | 53.05 | $28.18 | 1500 |
| 2024-05-02 | 47.82 | $27.94 | 4100 |
| 2024-05-01 | 44.64 | $27.81 | 5200 |
| 2024-04-30 | 45.45 | $27.85 | 7028 |
| 2024-04-29 | 50.93 | $28.10 | 3500 |
| 2024-04-26 | 49.54 | $28.04 | 1941 |
| 2024-04-25 | 45.12 | $27.86 | 5338 |
| 2024-04-24 | 47.31 | $27.96 | 3500 |
| 2024-04-23 | 47.06 | $27.95 | 4015 |
| 2024-04-22 | 41.68 | $27.74 | 2934 |
| 2024-04-19 | 37.66 | $27.60 | 3800 |
| 2024-04-18 | 40.10 | $27.73 | 7930 |
| 2024-04-17 | 41.27 | $27.79 | 8400 |
| 2024-04-16 | 42.65 | $27.86 | 5200 |
| 2024-04-15 | 43.64 | $27.91 | 6649 |
| 2024-04-12 | 48.32 | $28.13 | 7935 |
| 2024-04-11 | 54.95 | $28.39 | 6500 |
| 2024-04-10 | 52.07 | $28.27 | 10710 |
| 2024-04-09 | 57.94 | $28.47 | 11600 |
| 2024-04-08 | 57.25 | $28.44 | 4800 |
| 2024-04-05 | 57.85 | $28.46 | 7300 |
| 2024-04-04 | 54.22 | $28.30 | 5013 |
| 2024-04-03 | 60.06 | $28.49 | 4800 |
| 2024-04-02 | 59.63 | $28.47 | 8800 |
| 2024-04-01 | 63.93 | $28.60 | 4400 |
| 2024-03-28 | 67.49 | $28.70 | 2900 |
| 2024-03-27 | 66.79 | $28.66 | 2800 |
| 2024-03-26 | 63.61 | $28.49 | 1614 |
| 2024-03-25 | 64.65 | $28.52 | 6400 |
| 2024-03-22 | 67.43 | $28.60 | 3500 |
| 2024-03-21 | 67.77 | $28.61 | 3205 |
| 2024-03-20 | 66.12 | $28.51 | 10700 |
| 2024-03-19 | 63.64 | $28.37 | 8138 |
| 2024-03-18 | 61.13 | $28.24 | 7721 |
| 2024-03-15 | 59.49 | $28.16 | 6500 |
| 2024-03-14 | 62.95 | $28.27 | 13700 |
| 2024-03-13 | 65.25 | $28.34 | 9014 |
| 2024-03-12 | 66.56 | $28.38 | 11611 |
| 2024-03-11 | 63.41 | $28.20 | 8400 |
| 2024-03-08 | 65.03 | $28.25 | 10510 |
| 2024-03-07 | 67.32 | $28.32 | 24439 |
| 2024-03-06 | 64.43 | $28.15 | 2500 |
| 2024-03-05 | 62.39 | $28.04 | 8521 |
| 2024-03-04 | 66.68 | $28.17 | 6048 |
| 2024-03-01 | 68.41 | $28.22 | 2800 |
| 2024-02-29 | 66.08 | $28.08 | 2400 |
| 2024-02-28 | 63.71 | $27.95 | 10426 |
| 2024-02-27 | 64.37 | $27.97 | 10200 |
| 2024-02-26 | 64.02 | $27.95 | 6340 |
| 2024-02-23 | 66.84 | $28.04 | 3513 |
| 2024-02-22 | 66.21 | $28.00 | 3800 |
| 2024-02-21 | 59.68 | $27.64 | 8000 |
| 2024-02-20 | 59.27 | $27.62 | 10016 |
| 2024-02-16 | 62.31 | $27.72 | 1000 |
| 2024-02-15 | 65.52 | $27.82 | 5100 |
| 2024-02-14 | 63.18 | $27.69 | 6135 |
| 2024-02-13 | 59.58 | $27.51 | 3818 |
| 2024-02-12 | 69.65 | $27.79 | 5300 |
| 2024-02-09 | 69.65 | $27.79 | 4924 |
| 2024-02-08 | 68.08 | $27.70 | 3900 |
| 2024-02-07 | 68.08 | $27.70 | 73943 |
| 2024-02-06 | 65.97 | $27.58 | 34702 |
| 2024-02-05 | 64.68 | $27.51 | 20700 |
| 2024-02-02 | 68.95 | $27.63 | 2700 |
| 2024-02-01 | 66.11 | $27.47 | 7600 |
| 2024-01-31 | 61.99 | $27.27 | 4545 |
| 2024-01-30 | 71.49 | $27.50 | 7500 |
| 2024-01-29 | 71.31 | $27.49 | 4200 |
| 2024-01-26 | 68.65 | $27.35 | 6009 |
| 2024-01-25 | 69.09 | $27.36 | 6300 |
| 2024-01-24 | 66.90 | $27.25 | 2114 |
| 2024-01-23 | 67.31 | $27.26 | 3603 |
| 2024-01-22 | 66.53 | $27.22 | 1000 |
| 2024-01-19 | 65.55 | $27.17 | 2043 |
| 2024-01-18 | 61.25 | $26.97 | 905 |
| 2024-01-17 | 58.01 | $26.84 | 4500 |
| 2024-01-16 | 61.38 | $26.93 | 1600 |
| 2024-01-12 | 65.83 | $27.04 | 5515 |
| 2024-01-11 | 65.62 | $27.03 | 4046 |
| 2024-01-10 | 64.77 | $26.99 | 3200 |
| 2024-01-09 | 63.28 | $26.92 | 3100 |
| 2024-01-08 | 64.39 | $26.95 | 6400 |
| 2024-01-05 | 58.89 | $26.71 | 4300 |
| 2024-01-04 | 58.64 | $26.70 | 1200 |
| 2024-01-03 | 61.51 | $26.78 | 1600 |
| 2024-01-02 | 65.72 | $26.89 | 2600 |
| 2023-12-29 | 70.74 | $27.01 | 1000 |
| 2023-12-28 | 72.94 | $27.06 | 5042 |
| 2023-12-27 | 72.78 | $27.05 | 6000 |
| 2023-12-26 | 72.15 | $27.01 | 1600 |
| 2023-12-22 | 74.19 | $27.06 | 1500 |
| 2023-12-21 | 73.77 | $27.03 | 7830 |
| 2023-12-20 | 71.87 | $26.90 | 7002 |
| 2023-12-19 | 79.42 | $27.08 | 1600 |
| 2023-12-18 | 78.34 | $26.99 | 2138 |
| 2023-12-15 | 77.60 | $26.93 | 11700 |
| 2023-12-14 | 77.22 | $26.90 | 14500 |
| 2023-12-13 | 75.83 | $26.79 | 6300 |
| 2023-12-12 | 72.13 | $26.54 | 29500 |
| 2023-12-11 | 70.77 | $26.46 | 5600 |
| 2023-12-08 | 69.72 | $26.40 | 4933 |
| 2023-12-07 | 69.01 | $26.36 | 5215 |
| 2023-12-06 | 66.60 | $26.23 | 11900 |
| 2023-12-05 | 68.15 | $26.27 | 3800 |
| 2023-12-04 | 68.15 | $26.27 | 7300 |
| 2023-12-01 | 71.52 | $26.36 | 3000 |
| 2023-11-30 | 69.27 | $26.22 | 2400 |
| 2023-11-29 | 68.43 | $26.17 | 7234 |
| 2023-11-28 | 68.26 | $26.16 | 1726 |
| 2023-11-27 | 67.62 | $26.12 | 30300 |
| 2023-11-24 | 67.62 | $26.12 | 1527 |
| 2023-11-22 | 68.24 | $26.14 | 6600 |
| 2023-11-21 | 67.23 | $26.07 | 7209 |
| 2023-11-20 | 67.82 | $26.09 | 208700 |
| 2023-11-17 | 66.14 | $25.97 | 11047 |
| 2023-11-16 | 65.57 | $25.93 | 22900 |
| 2023-11-15 | 65.15 | $25.90 | 17000 |
| 2023-11-14 | 64.88 | $25.88 | 39400 |
| 2023-11-13 | 59.69 | $25.53 | 5900 |
| 2023-11-10 | 59.93 | $25.54 | 222400 |
| 2023-11-09 | 55.69 | $25.29 | 210511 |
| 2023-11-08 | 60.29 | $25.48 | 123913 |
| 2023-11-07 | 59.80 | $25.45 | 1106 |
| 2023-11-06 | 58.30 | $25.36 | 2904 |
| 2023-11-03 | 59.00 | $25.39 | 9518 |
| 2023-11-02 | 55.66 | $25.19 | 600 |
| 2023-11-01 | 49.83 | $24.89 | 1314 |
| 2023-10-31 | 45.28 | $24.69 | 700 |
| 2023-10-30 | 43.07 | $24.60 | 22441 |
| 2023-10-27 | 38.34 | $24.42 | 700 |
| 2023-10-26 | 39.73 | $24.50 | 1300 |
| 2023-10-25 | 42.09 | $24.63 | 1200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.67
2026-07-17
Close Price
$36.06
Vol: 3600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.67 | $36.06 | 3600 |
| 2026-07-16 | -64.29 | $36.29 | 1800 |
| 2026-07-15 | -27.38 | $36.60 | 5416 |
| 2026-07-14 | -43.33 | $36.50 | 3546 |
| 2026-07-13 | -67.78 | $36.28 | 2600 |
| 2026-07-10 | -18.97 | $36.67 | 3300 |
| 2026-07-09 | -23.13 | $36.58 | 2227 |
| 2026-07-08 | -39.29 | $36.34 | 6300 |
| 2026-07-07 | -38.57 | $36.35 | 3029 |
| 2026-07-06 | -16.43 | $36.66 | 10246 |
| 2026-07-02 | -40.85 | $36.33 | 2744 |
| 2026-07-01 | -34.51 | $36.42 | 6039 |
| 2026-06-30 | -28.57 | $36.64 | 3300 |
| 2026-06-29 | -44.72 | $36.38 | 4446 |
| 2026-06-26 | -62.11 | $36.10 | 14200 |
| 2026-06-25 | -59.63 | $36.14 | 12100 |
| 2026-06-24 | -63.98 | $36.07 | 3100 |
| 2026-06-23 | -60.87 | $36.12 | 5400 |
| 2026-06-22 | -26.09 | $36.68 | 2600 |
| 2026-06-18 | -16.77 | $36.83 | 2646 |
| 2026-06-17 | -44.72 | $36.38 | 6300 |
| 2026-06-16 | -29.81 | $36.62 | 4700 |
| 2026-06-15 | -18.01 | $36.81 | 4848 |
| 2026-06-12 | -49.07 | $36.31 | 4600 |
| 2026-06-11 | -54.66 | $36.22 | 6700 |
| 2026-06-10 | -96.27 | $35.55 | 4902 |
| 2026-06-09 | -69.57 | $35.98 | 6900 |
| 2026-06-08 | -79.39 | $36.06 | 7922 |
| 2026-06-05 | -89.31 | $35.93 | 2645 |
| 2026-06-04 | -19.85 | $36.84 | 5100 |
| 2026-06-03 | -19.85 | $36.84 | 2943 |
| 2026-06-02 | -2.10 | $37.07 | 8500 |
| 2026-06-01 | -3.07 | $37.00 | 9100 |
| 2026-05-29 | -2.70 | $36.86 | 4537 |
| 2026-05-28 | -2.05 | $36.77 | 7018 |
| 2026-05-27 | -2.45 | $36.67 | 2407 |
| 2026-05-26 | -0.61 | $36.70 | 2416 |
| 2026-05-22 | -18.30 | $36.33 | 4400 |
| 2026-05-21 | -21.57 | $36.28 | 4700 |
| 2026-05-20 | -27.27 | $36.19 | 2540 |
| 2026-05-19 | -51.95 | $35.81 | 1800 |
| 2026-05-18 | -35.44 | $36.05 | 3300 |
| 2026-05-15 | -32.28 | $36.10 | 1000 |
| 2026-05-14 | -2.53 | $36.57 | 2100 |
| 2026-05-13 | -2.05 | $36.42 | 1915 |
| 2026-05-12 | -14.86 | $36.16 | 5200 |
| 2026-05-11 | 0.00 | $36.38 | 5000 |
| 2026-05-08 | 0.00 | $36.37 | 4200 |
| 2026-05-07 | -11.44 | $36.06 | 7704 |
| 2026-05-06 | 0.00 | $36.26 | 13332 |
| 2026-05-05 | -2.01 | $35.70 | 6812 |
| 2026-05-04 | -10.20 | $35.42 | 4833 |
| 2026-05-01 | -5.10 | $35.55 | 3400 |
| 2026-04-30 | -0.41 | $35.49 | 4600 |
| 2026-04-29 | -14.34 | $35.15 | 5000 |
| 2026-04-28 | -8.62 | $35.25 | 8734 |
| 2026-04-27 | -1.86 | $35.44 | 3917 |
| 2026-04-24 | -2.80 | $35.41 | 3005 |
| 2026-04-23 | -11.80 | $35.12 | 3832 |
| 2026-04-22 | -4.97 | $35.34 | 3602 |
| 2026-04-21 | -14.60 | $35.03 | 4000 |
| 2026-04-20 | -6.21 | $35.30 | 5500 |
| 2026-04-17 | -2.80 | $35.41 | 4510 |
| 2026-04-16 | -0.36 | $35.05 | 4300 |
| 2026-04-15 | 0.00 | $35.03 | 2012 |
| 2026-04-14 | -0.38 | $34.88 | 4500 |
| 2026-04-13 | 0.00 | $34.51 | 5900 |
| 2026-04-10 | -2.91 | $34.28 | 1608 |
| 2026-04-09 | -1.01 | $34.25 | 11000 |
| 2026-04-08 | -3.66 | $34.12 | 7341 |
| 2026-04-07 | -45.77 | $33.37 | 2000 |
| 2026-04-06 | -46.77 | $33.35 | 3626 |
| 2026-04-02 | -51.74 | $33.25 | 7200 |
| 2026-04-01 | -50.25 | $33.28 | 5500 |
| 2026-03-31 | -62.25 | $33.05 | 2514 |
| 2026-03-30 | -97.55 | $32.33 | 2700 |
| 2026-03-27 | -99.07 | $32.40 | 2449 |
| 2026-03-26 | -100.00 | $32.71 | 2800 |
| 2026-03-25 | -76.92 | $33.25 | 7800 |
| 2026-03-24 | -87.85 | $33.03 | 7341 |
| 2026-03-23 | -78.50 | $33.23 | 11700 |
| 2026-03-20 | -96.26 | $32.85 | 7800 |
| 2026-03-19 | -89.41 | $33.39 | 4200 |
| 2026-03-18 | -93.04 | $33.44 | 8520 |
| 2026-03-17 | -71.52 | $33.78 | 3105 |
| 2026-03-16 | -76.58 | $33.70 | 3300 |
| 2026-03-13 | -98.10 | $33.36 | 6733 |
| 2026-03-12 | -90.20 | $33.53 | 5300 |
| 2026-03-11 | -60.78 | $33.98 | 11431 |
| 2026-03-10 | -58.82 | $34.01 | 7400 |
| 2026-03-09 | -58.82 | $34.01 | 5200 |
| 2026-03-06 | -93.60 | $33.74 | 1600 |
| 2026-03-05 | -72.00 | $34.01 | 3510 |
| 2026-03-04 | -52.00 | $34.26 | 7623 |
| 2026-03-03 | -72.00 | $34.01 | 5749 |
| 2026-03-02 | -40.38 | $34.49 | 9101 |
| 2026-02-27 | -26.92 | $34.63 | 164900 |
| 2026-02-26 | -17.31 | $34.73 | 7829 |
| 2026-02-25 | -0.96 | $34.90 | 8600 |
| 2026-02-24 | -12.36 | $34.65 | 4700 |
| 2026-02-23 | -33.71 | $34.46 | 2125 |
| 2026-02-20 | -8.99 | $34.68 | 10010 |
| 2026-02-19 | -34.83 | $34.45 | 4700 |
| 2026-02-18 | -28.09 | $34.51 | 5446 |
| 2026-02-17 | -40.45 | $34.40 | 4900 |
| 2026-02-13 | -41.57 | $34.39 | 4040 |
| 2026-02-12 | -43.82 | $34.37 | 2500 |
| 2026-02-11 | -8.99 | $34.68 | 2722 |
| 2026-02-10 | -15.73 | $34.62 | 5104 |
| 2026-02-09 | -11.24 | $34.66 | 1500 |
| 2026-02-06 | -33.71 | $34.46 | 4700 |
| 2026-02-05 | -94.38 | $33.92 | 5000 |
| 2026-02-04 | -65.17 | $34.18 | 10300 |
| 2026-02-03 | -41.57 | $34.39 | 4200 |
| 2026-02-02 | -23.60 | $34.55 | 7220 |
| 2026-01-30 | -31.46 | $34.48 | 7000 |
| 2026-01-29 | -22.47 | $34.56 | 5500 |
| 2026-01-28 | -3.37 | $34.73 | 4814 |
| 2026-01-27 | -2.25 | $34.74 | 6201 |
| 2026-01-26 | -5.80 | $34.52 | 3500 |
| 2026-01-23 | -14.75 | $34.39 | 3029 |
| 2026-01-22 | -27.87 | $34.31 | 2200 |
| 2026-01-21 | -49.18 | $34.18 | 5700 |
| 2026-01-20 | -98.36 | $33.88 | 2936 |
| 2026-01-16 | -18.57 | $34.35 | 2900 |
| 2026-01-15 | -14.74 | $34.34 | 5000 |
| 2026-01-14 | -18.95 | $34.30 | 1700 |
| 2026-01-13 | -9.47 | $34.39 | 5570 |
| 2026-01-12 | -2.11 | $34.46 | 6007 |
| 2026-01-09 | -2.33 | $34.37 | 3600 |
| 2026-01-08 | -16.25 | $34.20 | 3100 |
| 2026-01-07 | -7.50 | $34.27 | 3640 |
| 2026-01-06 | -1.27 | $34.31 | 2600 |
| 2026-01-05 | -15.19 | $34.20 | 7806 |
| 2026-01-02 | -39.24 | $34.01 | 2700 |
| 2025-12-31 | -51.90 | $33.91 | 1622 |
| 2025-12-30 | -34.18 | $34.05 | 2400 |
| 2025-12-29 | -34.18 | $34.05 | 3146 |
| 2025-12-26 | -22.78 | $34.14 | 2400 |
| 2025-12-24 | 0.00 | $34.32 | 4100 |
| 2025-12-23 | 0.00 | $34.25 | 8100 |
| 2025-12-22 | -9.38 | $34.11 | 4900 |
| 2025-12-19 | -19.81 | $33.96 | 9300 |
| 2025-12-18 | -36.79 | $33.78 | 3500 |
| 2025-12-17 | -60.38 | $33.53 | 5700 |
| 2025-12-16 | -33.96 | $33.81 | 6900 |
| 2025-12-15 | -30.19 | $33.85 | 4500 |
| 2025-12-12 | -29.25 | $33.86 | 3200 |
| 2025-12-11 | -4.72 | $34.12 | 7948 |
| 2025-12-10 | -2.83 | $34.14 | 17500 |
| 2025-12-09 | -20.19 | $33.94 | 4721 |
| 2025-12-08 | -17.31 | $33.97 | 3640 |
| 2025-12-05 | -9.62 | $34.05 | 4616 |
| 2025-12-04 | -18.27 | $33.96 | 2400 |
| 2025-12-03 | -16.35 | $33.98 | 2033 |
| 2025-12-02 | -23.08 | $33.91 | 17700 |
| 2025-12-01 | -31.13 | $33.84 | 4900 |
| 2025-11-28 | -18.87 | $33.97 | 2630 |
| 2025-11-26 | -16.67 | $34.01 | 8720 |
| 2025-11-25 | -42.97 | $33.84 | 6000 |
| 2025-11-24 | -57.81 | $33.65 | 8270 |
| 2025-11-21 | -85.16 | $33.30 | 9008 |
| 2025-11-20 | -100.00 | $33.11 | 6635 |
| 2025-11-19 | -88.99 | $33.42 | 5600 |
| 2025-11-18 | -91.74 | $33.39 | 8800 |
| 2025-11-17 | -81.73 | $33.54 | 19600 |
| 2025-11-14 | -60.58 | $33.76 | 3400 |
| 2025-11-13 | -64.21 | $33.78 | 13535 |
| 2025-11-12 | -27.37 | $34.13 | 2200 |
| 2025-11-11 | -29.47 | $34.11 | 6637 |
| 2025-11-10 | -26.85 | $34.10 | 5427 |
| 2025-11-07 | -62.04 | $33.72 | 7115 |
| 2025-11-06 | -53.23 | $33.73 | 4700 |
| 2025-11-05 | -38.71 | $33.91 | 5720 |
| 2025-11-04 | -42.74 | $33.86 | 10200 |
| 2025-11-03 | -20.97 | $34.13 | 6532 |
| 2025-10-31 | -23.39 | $34.10 | 2600 |
| 2025-10-30 | -25.00 | $34.08 | 7728 |
| 2025-10-29 | -8.87 | $34.28 | 9700 |
| 2025-10-28 | -3.39 | $34.29 | 4712 |
| 2025-10-27 | 0.00 | $34.23 | 1904 |
| 2025-10-24 | -4.76 | $33.95 | 8516 |
| 2025-10-23 | -7.25 | $33.79 | 3000 |
| 2025-10-22 | -20.29 | $33.70 | 5715 |
| 2025-10-21 | -10.14 | $33.77 | 4000 |
| 2025-10-20 | -2.90 | $33.82 | 8300 |
| 2025-10-17 | -28.13 | $33.61 | 16300 |
| 2025-10-16 | -39.06 | $33.54 | 9130 |
| 2025-10-15 | -35.94 | $33.56 | 8612 |
| 2025-10-14 | -53.13 | $33.45 | 3807 |
| 2025-10-13 | -43.75 | $33.51 | 3400 |
| 2025-10-10 | -100.00 | $33.15 | 4300 |
| 2025-10-09 | -17.74 | $33.68 | 4202 |
| 2025-10-08 | -1.61 | $33.78 | 1600 |
| 2025-10-07 | -20.55 | $33.64 | 8026 |
| 2025-10-06 | -4.49 | $33.75 | 5603 |
| 2025-10-03 | -10.11 | $33.70 | 14500 |
| 2025-10-02 | -1.03 | $33.69 | 3526 |
| 2025-10-01 | -0.95 | $33.65 | 1800 |
| 2025-09-30 | -7.48 | $33.51 | 3946 |
| 2025-09-29 | -14.05 | $33.42 | 3038 |
| 2025-09-26 | -19.83 | $33.35 | 11949 |
| 2025-09-25 | -26.45 | $33.27 | 12000 |
| 2025-09-24 | -19.01 | $33.36 | 5700 |
| 2025-09-23 | -9.92 | $33.47 | 1503 |
| 2025-09-22 | -0.83 | $33.58 | 3600 |
| 2025-09-19 | 0.00 | $33.49 | 18800 |
| 2025-09-18 | -0.93 | $33.44 | 11200 |
| 2025-09-17 | -8.57 | $33.34 | 4800 |
| 2025-09-16 | -3.81 | $33.39 | 4503 |
| 2025-09-15 | 0.00 | $33.43 | 7742 |
| 2025-09-12 | -2.17 | $33.28 | 13500 |
| 2025-09-11 | 0.00 | $33.29 | 5810 |
| 2025-09-10 | -8.97 | $33.09 | 4400 |
| 2025-09-09 | -6.15 | $32.99 | 6314 |
| 2025-09-08 | -12.31 | $32.95 | 7946 |
| 2025-09-05 | -33.85 | $32.81 | 14830 |
| 2025-09-04 | -40.30 | $32.76 | 11845 |
| 2025-09-03 | -64.18 | $32.60 | 18606 |
| 2025-09-02 | -74.67 | $32.47 | 3400 |
| 2025-08-29 | -54.67 | $32.62 | 5831 |
| 2025-08-28 | -9.62 | $32.93 | 4207 |
| 2025-08-27 | -19.23 | $32.83 | 5200 |
| 2025-08-26 | -18.27 | $32.84 | 4300 |
| 2025-08-25 | -26.92 | $32.75 | 6717 |
| 2025-08-22 | -2.25 | $32.86 | 6116 |
| 2025-08-21 | -36.90 | $32.52 | 7600 |
| 2025-08-20 | -25.00 | $32.62 | 2700 |
| 2025-08-19 | -22.62 | $32.64 | 3400 |
| 2025-08-18 | -4.76 | $32.79 | 4036 |
| 2025-08-15 | -7.14 | $32.77 | 1300 |
| 2025-08-14 | -2.38 | $32.81 | 4328 |
| 2025-08-13 | -1.19 | $32.82 | 5737 |
| 2025-08-12 | 0.00 | $32.74 | 12300 |
| 2025-08-11 | -13.64 | $32.50 | 6300 |
| 2025-08-08 | -4.55 | $32.56 | 3121 |
| 2025-08-07 | -13.56 | $32.44 | 4300 |
| 2025-08-06 | -10.91 | $32.42 | 2600 |
| 2025-08-05 | -36.36 | $32.28 | 4100 |
| 2025-08-04 | -22.03 | $32.35 | 4300 |
| 2025-08-01 | -70.00 | $32.06 | 8516 |
| 2025-07-31 | -40.00 | $32.24 | 7200 |
| 2025-07-30 | -28.33 | $32.31 | 4427 |
| 2025-07-29 | -15.00 | $32.39 | 4600 |
| 2025-07-28 | -12.90 | $32.40 | 2315 |
| 2025-07-25 | -1.25 | $32.47 | 3444 |
| 2025-07-24 | -3.90 | $32.42 | 4500 |
| 2025-07-23 | -2.17 | $32.41 | 5330 |
| 2025-07-22 | -8.86 | $32.23 | 4400 |
| 2025-07-21 | -7.08 | $32.22 | 3800 |
| 2025-07-18 | 0.00 | $32.15 | 9400 |
| 2025-07-17 | -0.87 | $32.14 | 3900 |
| 2025-07-16 | -5.41 | $32.05 | 2905 |
| 2025-07-15 | -11.71 | $31.98 | 8900 |
| 2025-07-14 | -9.01 | $32.01 | 10319 |
| 2025-07-11 | -11.71 | $31.98 | 1646 |
| 2025-07-10 | -0.90 | $32.10 | 4600 |
| 2025-07-09 | -1.82 | $32.08 | 6322 |
| 2025-07-08 | -16.36 | $31.92 | 6320 |
| 2025-07-07 | -20.00 | $31.88 | 4400 |
| 2025-07-03 | -2.42 | $32.07 | 2500 |
| 2025-07-02 | 0.00 | $31.96 | 11506 |
| 2025-07-01 | -4.67 | $31.88 | 3100 |
| 2025-06-30 | 0.00 | $31.93 | 3405 |
| 2025-06-27 | -2.94 | $31.80 | 3412 |
| 2025-06-26 | -1.60 | $31.71 | 7900 |
| 2025-06-25 | -2.83 | $31.51 | 1714 |
| 2025-06-24 | -1.89 | $31.52 | 1814 |
| 2025-06-23 | -5.93 | $31.25 | 2200 |
| 2025-06-20 | -27.12 | $31.00 | 3700 |
| 2025-06-18 | -19.49 | $31.09 | 1800 |
| 2025-06-17 | -17.80 | $31.11 | 4302 |
| 2025-06-16 | -7.63 | $31.23 | 3700 |
| 2025-06-13 | -22.88 | $31.05 | 2122 |
| 2025-06-12 | -0.85 | $31.31 | 2400 |
| 2025-06-11 | -8.47 | $31.22 | 7237 |
| 2025-06-10 | -0.89 | $31.25 | 1200 |
| 2025-06-09 | -3.85 | $31.14 | 2810 |
| 2025-06-06 | -3.54 | $31.09 | 2048 |
| 2025-06-05 | -13.56 | $30.92 | 3700 |
| 2025-06-04 | -1.57 | $31.06 | 3500 |
| 2025-06-03 | -1.63 | $31.02 | 4905 |
| 2025-06-02 | -13.01 | $30.88 | 4500 |
| 2025-05-30 | -19.51 | $30.80 | 2800 |
| 2025-05-29 | -20.33 | $30.79 | 2600 |
| 2025-05-28 | -22.00 | $30.71 | 5800 |
| 2025-05-27 | -9.33 | $30.90 | 4035 |
| 2025-05-23 | -38.00 | $30.47 | 4200 |
| 2025-05-22 | -25.29 | $30.61 | 2935 |
| 2025-05-21 | -21.81 | $30.63 | 8713 |
| 2025-05-20 | -4.78 | $30.94 | 4840 |
| 2025-05-19 | 0.00 | $31.04 | 3700 |
| 2025-05-16 | 0.00 | $31.04 | 3700 |
| 2025-05-15 | -0.72 | $30.84 | 2300 |
| 2025-05-14 | -2.56 | $30.76 | 4212 |
| 2025-05-13 | -1.83 | $30.78 | 4900 |
| 2025-05-12 | 0.00 | $30.63 | 4000 |
| 2025-05-09 | -8.21 | $30.00 | 1300 |
| 2025-05-08 | -7.25 | $30.02 | 3400 |
| 2025-05-07 | -7.60 | $29.95 | 3100 |
| 2025-05-06 | -11.15 | $29.84 | 2902 |
| 2025-05-05 | -7.14 | $29.94 | 13900 |
| 2025-05-02 | -1.43 | $30.10 | 3142 |
| 2025-05-01 | -4.98 | $29.82 | 2220 |
| 2025-04-30 | -14.44 | $29.71 | 6900 |
| 2025-04-29 | -14.80 | $29.70 | 2400 |
| 2025-04-28 | -19.13 | $29.58 | 3500 |
| 2025-04-25 | -19.86 | $29.56 | 4300 |
| 2025-04-24 | -26.33 | $29.41 | 3100 |
| 2025-04-23 | -41.67 | $29.02 | 2000 |
| 2025-04-22 | -55.41 | $28.70 | 8709 |
| 2025-04-21 | -70.16 | $28.25 | 3800 |
| 2025-04-17 | -55.08 | $28.71 | 3000 |
| 2025-04-16 | -54.75 | $28.72 | 7800 |
| 2025-04-15 | -43.61 | $29.06 | 16603 |
| 2025-04-14 | -42.62 | $29.09 | 2046 |
| 2025-04-11 | -49.18 | $28.89 | 3700 |
| 2025-04-10 | -59.02 | $28.59 | 18804 |
| 2025-04-09 | -36.07 | $29.29 | 11000 |
| 2025-04-08 | -89.18 | $27.67 | 12700 |
| 2025-04-07 | -78.69 | $27.99 | 15100 |
| 2025-04-04 | -100.00 | $28.08 | 10719 |
| 2025-04-03 | -100.00 | $29.15 | 8215 |
| 2025-04-02 | -38.54 | $30.04 | 9123 |
| 2025-04-01 | -58.12 | $29.94 | 8022 |
| 2025-03-31 | -66.67 | $29.84 | 3837 |
| 2025-03-28 | -80.95 | $29.73 | 1500 |
| 2025-03-27 | -58.17 | $30.09 | 4700 |
| 2025-03-26 | -54.25 | $30.15 | 8013 |
| 2025-03-25 | -45.24 | $30.37 | 5202 |
| 2025-03-24 | -46.43 | $30.35 | 9228 |
| 2025-03-21 | -67.82 | $30.01 | 3117 |
| 2025-03-20 | -71.92 | $30.02 | 7600 |
| 2025-03-19 | -71.98 | $30.03 | 7340 |
| 2025-03-18 | -84.83 | $29.77 | 6038 |
| 2025-03-17 | -72.99 | $30.02 | 6133 |
| 2025-03-14 | -78.20 | $29.91 | 8600 |
| 2025-03-13 | -98.10 | $29.49 | 5126 |
| 2025-03-12 | -91.88 | $29.75 | 8900 |
| 2025-03-11 | -96.95 | $29.65 | 4336 |
| 2025-03-10 | -97.22 | $29.81 | 6828 |
| 2025-03-07 | -80.00 | $30.32 | 13800 |
| 2025-03-06 | -100.00 | $30.21 | 9900 |
| 2025-03-05 | -79.67 | $30.58 | 11249 |
| 2025-03-04 | -95.12 | $30.39 | 11000 |
| 2025-03-03 | -93.00 | $30.63 | 4131 |
| 2025-02-28 | -58.00 | $30.98 | 13100 |
| 2025-02-27 | -100.00 | $30.56 | 5941 |
| 2025-02-26 | -78.38 | $30.98 | 4918 |
| 2025-02-25 | -81.08 | $30.96 | 6606 |
| 2025-02-24 | -70.27 | $31.04 | 12000 |
| 2025-02-21 | -58.11 | $31.13 | 11100 |
| 2025-02-20 | -12.16 | $31.47 | 10700 |
| 2025-02-19 | -2.70 | $31.54 | 9202 |
| 2025-02-18 | -1.49 | $31.48 | 4101 |
| 2025-02-14 | 0.00 | $31.49 | 8300 |
| 2025-02-13 | 0.00 | $31.46 | 26733 |
| 2025-02-12 | -28.36 | $31.23 | 11400 |
| 2025-02-11 | -10.00 | $31.31 | 12042 |
| 2025-02-10 | -12.82 | $31.27 | 3700 |
| 2025-02-07 | -23.93 | $31.14 | 7400 |
| 2025-02-06 | -6.84 | $31.34 | 8500 |
| 2025-02-05 | -12.82 | $31.27 | 8444 |
| 2025-02-04 | -22.22 | $31.16 | 6429 |
| 2025-02-03 | -32.48 | $31.04 | 5200 |
| 2025-01-31 | -19.66 | $31.19 | 1800 |
| 2025-01-30 | -3.42 | $31.38 | 4100 |
| 2025-01-29 | -20.51 | $31.18 | 11505 |
| 2025-01-28 | -14.53 | $31.25 | 2737 |
| 2025-01-27 | -30.77 | $31.06 | 9749 |
| 2025-01-24 | -5.98 | $31.35 | 5700 |
| 2025-01-23 | 0.00 | $31.39 | 4600 |
| 2025-01-22 | -3.67 | $31.30 | 5100 |
| 2025-01-21 | -8.82 | $31.18 | 15326 |
| 2025-01-17 | -34.23 | $30.98 | 8100 |
| 2025-01-16 | -49.55 | $30.81 | 13400 |
| 2025-01-15 | -50.83 | $30.84 | 17623 |
| 2025-01-14 | -87.50 | $30.40 | 2117 |
| 2025-01-13 | -88.33 | $30.39 | 5805 |
| 2025-01-10 | -96.61 | $30.37 | 30900 |
| 2025-01-08 | -75.00 | $30.73 | 3023 |
| 2025-01-07 | -82.69 | $30.65 | 2600 |
| 2025-01-06 | -59.09 | $30.92 | 14700 |
| 2025-01-03 | -69.09 | $30.81 | 2100 |
| 2025-01-02 | -92.73 | $30.55 | 3102 |
| 2024-12-31 | -100.00 | $30.59 | 4900 |
| 2024-12-30 | -92.71 | $30.68 | 3100 |
| 2024-12-27 | -70.83 | $30.89 | 3426 |
| 2024-12-26 | -32.29 | $31.26 | 540 |
| 2024-12-24 | -37.50 | $31.21 | 2600 |
| 2024-12-23 | -56.25 | $31.03 | 5021 |
| 2024-12-20 | -72.92 | $30.87 | 5100 |
| 2024-12-19 | -100.00 | $30.67 | 20906 |
| 2024-12-18 | -98.81 | $30.74 | 7737 |
| 2024-12-17 | -33.33 | $31.32 | 10200 |
| 2024-12-16 | -20.78 | $31.41 | 3800 |
| 2024-12-13 | -29.87 | $31.34 | 3300 |
| 2024-12-12 | -25.97 | $31.37 | 3815 |
| 2024-12-11 | -12.99 | $31.47 | 5900 |
| 2024-12-10 | -32.47 | $31.32 | 9900 |
| 2024-12-09 | -23.38 | $31.39 | 5134 |
| 2024-12-06 | -5.19 | $31.53 | 2000 |
| 2024-12-05 | -8.22 | $31.47 | 5623 |
| 2024-12-04 | -4.11 | $31.50 | 3000 |
| 2024-12-03 | 0.00 | $31.41 | 7136 |
| 2024-12-02 | -2.61 | $31.38 | 4800 |
| 2024-11-29 | -3.48 | $31.37 | 2824 |
| 2024-11-27 | -7.76 | $31.32 | 3322 |
| 2024-11-26 | -3.45 | $31.37 | 5247 |
| 2024-11-25 | -3.77 | $31.27 | 8900 |
| 2024-11-22 | -13.46 | $31.15 | 4800 |
| 2024-11-21 | -20.19 | $31.08 | 6200 |
| 2024-11-20 | -31.73 | $30.96 | 9139 |
| 2024-11-19 | -31.73 | $30.96 | 6500 |
| 2024-11-18 | -38.46 | $30.89 | 5200 |
| 2024-11-15 | -47.12 | $30.80 | 7500 |
| 2024-11-14 | -26.92 | $31.01 | 4646 |
| 2024-11-13 | -9.62 | $31.19 | 5208 |
| 2024-11-12 | -10.58 | $31.18 | 7200 |
| 2024-11-11 | -1.92 | $31.27 | 2940 |
| 2024-11-08 | -2.88 | $31.26 | 7114 |
| 2024-11-07 | -5.15 | $31.17 | 3200 |
| 2024-11-06 | -3.95 | $30.98 | 4944 |
| 2024-11-05 | -50.00 | $30.56 | 3900 |
| 2024-11-04 | -95.16 | $30.28 | 4502 |
| 2024-11-01 | -83.87 | $30.35 | 11000 |
| 2024-10-31 | -100.00 | $30.25 | 13100 |
| 2024-10-30 | -43.10 | $30.62 | 1600 |
| 2024-10-29 | -32.76 | $30.68 | 6014 |
| 2024-10-28 | -37.93 | $30.65 | 1803 |
| 2024-10-25 | -46.55 | $30.60 | 4500 |
| 2024-10-24 | -43.10 | $30.62 | 7000 |
| 2024-10-23 | -50.00 | $30.58 | 1634 |
| 2024-10-22 | -17.24 | $30.77 | 4005 |
| 2024-10-21 | -15.52 | $30.78 | 1207 |
| 2024-10-18 | -3.45 | $30.85 | 10919 |
| 2024-10-17 | -8.62 | $30.82 | 6102 |
| 2024-10-16 | -5.17 | $30.84 | 7746 |
| 2024-10-15 | -18.67 | $30.73 | 800 |
| 2024-10-14 | 0.00 | $30.87 | 1500 |
| 2024-10-11 | -1.64 | $30.72 | 9500 |
| 2024-10-10 | -5.77 | $30.58 | 3900 |
| 2024-10-09 | -2.67 | $30.59 | 1405 |
| 2024-10-08 | -10.26 | $30.49 | 1622 |
| 2024-10-07 | -28.00 | $30.29 | 400 |
| 2024-10-04 | -5.83 | $30.51 | 3600 |
| 2024-10-03 | -18.49 | $30.35 | 1900 |
| 2024-10-02 | -14.29 | $30.40 | 2900 |
| 2024-10-01 | -14.29 | $30.40 | 3900 |
| 2024-09-30 | -1.68 | $30.55 | 7212 |
| 2024-09-27 | -6.72 | $30.49 | 5300 |
| 2024-09-26 | 0.00 | $30.53 | 1800 |
| 2024-09-25 | -6.31 | $30.42 | 3100 |
| 2024-09-24 | -0.90 | $30.48 | 1847 |
| 2024-09-23 | -1.87 | $30.43 | 2344 |
| 2024-09-20 | -6.54 | $30.38 | 2321 |
| 2024-09-19 | -2.80 | $30.42 | 3540 |
| 2024-09-18 | -14.94 | $30.12 | 2723 |
| 2024-09-17 | -1.22 | $30.19 | 1949 |
| 2024-09-16 | -1.22 | $30.19 | 2400 |
| 2024-09-13 | -9.76 | $30.12 | 7200 |
| 2024-09-12 | -24.39 | $30.00 | 3935 |
| 2024-09-11 | -39.02 | $29.88 | 2133 |
| 2024-09-10 | -62.20 | $29.69 | 4017 |
| 2024-09-09 | -57.01 | $29.59 | 2525 |
| 2024-09-06 | -75.93 | $29.38 | 1902 |
| 2024-09-05 | -39.68 | $29.70 | 6634 |
| 2024-09-04 | -30.38 | $29.72 | 3100 |
| 2024-09-03 | -33.54 | $29.67 | 1742 |
| 2024-08-30 | -5.66 | $30.11 | 5500 |
| 2024-08-29 | -6.92 | $30.09 | 3035 |
| 2024-08-28 | -10.06 | $30.04 | 15319 |
| 2024-08-27 | -1.89 | $30.17 | 2300 |
| 2024-08-26 | -3.14 | $30.15 | 2100 |
| 2024-08-23 | -0.63 | $30.19 | 4513 |
| 2024-08-22 | -12.99 | $29.95 | 8700 |
| 2024-08-21 | 0.00 | $30.15 | 2200 |
| 2024-08-20 | -0.69 | $30.05 | 4423 |
| 2024-08-19 | 0.00 | $30.06 | 10100 |
| 2024-08-16 | 0.00 | $29.88 | 1200 |
| 2024-08-15 | -4.07 | $29.79 | 6400 |
| 2024-08-14 | -26.15 | $29.57 | 8921 |
| 2024-08-13 | -37.78 | $29.45 | 10700 |
| 2024-08-12 | -62.67 | $29.17 | 3200 |
| 2024-08-09 | -65.33 | $29.13 | 1600 |
| 2024-08-08 | -72.67 | $29.02 | 3211 |
| 2024-08-07 | -99.33 | $28.62 | 3820 |
| 2024-08-06 | -89.33 | $28.77 | 4100 |
| 2024-08-05 | -94.67 | $28.69 | 3700 |
| 2024-08-02 | -87.62 | $29.19 | 2100 |
| 2024-08-01 | -73.63 | $29.44 | 4705 |
| 2024-07-31 | -49.45 | $29.66 | 2606 |
| 2024-07-30 | -79.12 | $29.39 | 3600 |
| 2024-07-29 | -69.23 | $29.48 | 1600 |
| 2024-07-26 | -78.02 | $29.40 | 1317 |
| 2024-07-25 | -100.00 | $29.20 | 2639 |
| 2024-07-24 | -100.00 | $29.27 | 3341 |
| 2024-07-23 | -44.05 | $29.74 | 6800 |
| 2024-07-22 | -41.67 | $29.76 | 7810 |
| 2024-07-19 | -66.67 | $29.55 | 1221 |
| 2024-07-18 | -45.24 | $29.73 | 4835 |
| 2024-07-17 | -26.19 | $29.89 | 4400 |
| 2024-07-16 | 0.00 | $30.11 | 3043 |
| 2024-07-15 | -13.95 | $29.94 | 5700 |
| 2024-07-12 | -12.79 | $29.92 | 1147 |
| 2024-07-11 | -15.79 | $29.79 | 1000 |
| 2024-07-10 | 0.00 | $29.91 | 3335 |
| 2024-07-09 | -3.45 | $29.71 | 5714 |
| 2024-07-08 | -2.38 | $29.69 | 4331 |
| 2024-07-05 | -1.19 | $29.70 | 2522 |
| 2024-07-03 | 0.00 | $29.56 | 1100 |
| 2024-07-02 | 0.00 | $29.43 | 5927 |
| 2024-07-01 | -11.76 | $29.32 | 3300 |
| 2024-06-28 | -12.38 | $29.29 | 1111 |
| 2024-06-27 | -3.81 | $29.38 | 1600 |
| 2024-06-26 | -3.81 | $29.38 | 1949 |
| 2024-06-25 | -4.76 | $29.37 | 3200 |
| 2024-06-24 | -12.38 | $29.29 | 7400 |
| 2024-06-21 | -6.67 | $29.35 | 1800 |
| 2024-06-20 | -9.52 | $29.32 | 5242 |
| 2024-06-18 | -3.81 | $29.38 | 6900 |
| 2024-06-17 | -6.73 | $29.34 | 7300 |
| 2024-06-14 | -4.49 | $29.22 | 3400 |
| 2024-06-13 | -3.37 | $29.23 | 2935 |
| 2024-06-12 | -10.11 | $29.17 | 3400 |
| 2024-06-11 | -11.43 | $28.99 | 5800 |
| 2024-06-10 | -21.43 | $28.92 | 3233 |
| 2024-06-07 | -27.14 | $28.88 | 4300 |
| 2024-06-06 | -18.57 | $28.94 | 6000 |
| 2024-06-05 | 0.00 | $28.95 | 5600 |
| 2024-06-04 | -30.91 | $28.75 | 8013 |
| 2024-06-03 | -34.92 | $28.70 | 3700 |
| 2024-05-31 | -36.49 | $28.65 | 3833 |
| 2024-05-30 | -31.68 | $28.60 | 8503 |
| 2024-05-29 | -23.28 | $28.65 | 3403 |
| 2024-05-28 | -11.21 | $28.79 | 3833 |
| 2024-05-24 | -8.62 | $28.82 | 4531 |
| 2024-05-23 | -19.83 | $28.69 | 3521 |
| 2024-05-22 | -7.76 | $28.83 | 5420 |
| 2024-05-21 | -1.72 | $28.90 | 2320 |
| 2024-05-20 | -6.96 | $28.83 | 1212 |
| 2024-05-17 | -6.30 | $28.83 | 2400 |
| 2024-05-16 | -3.79 | $28.86 | 3622 |
| 2024-05-15 | -0.76 | $28.90 | 8100 |
| 2024-05-14 | 0.00 | $28.64 | 11300 |
| 2024-05-13 | -2.02 | $28.56 | 6900 |
| 2024-05-10 | -4.04 | $28.54 | 8948 |
| 2024-05-09 | -1.08 | $28.51 | 12925 |
| 2024-05-08 | -1.18 | $28.43 | 3314 |
| 2024-05-07 | -1.18 | $28.43 | 3339 |
| 2024-05-06 | -14.29 | $28.37 | 3311 |
| 2024-05-03 | -35.16 | $28.18 | 1500 |
| 2024-05-02 | -61.54 | $27.94 | 4100 |
| 2024-05-01 | -75.82 | $27.81 | 5200 |
| 2024-04-30 | -72.04 | $27.85 | 7028 |
| 2024-04-29 | -45.16 | $28.10 | 3500 |
| 2024-04-26 | -57.14 | $28.04 | 1941 |
| 2024-04-25 | -76.11 | $27.86 | 5338 |
| 2024-04-24 | -67.26 | $27.96 | 3500 |
| 2024-04-23 | -68.14 | $27.95 | 4015 |
| 2024-04-22 | -86.73 | $27.74 | 2934 |
| 2024-04-19 | -99.12 | $27.60 | 3800 |
| 2024-04-18 | -100.00 | $27.73 | 7930 |
| 2024-04-17 | -98.94 | $27.79 | 8400 |
| 2024-04-16 | -91.49 | $27.86 | 5200 |
| 2024-04-15 | -96.43 | $27.91 | 6649 |
| 2024-04-12 | -96.72 | $28.13 | 7935 |
| 2024-04-11 | -57.89 | $28.39 | 6500 |
| 2024-04-10 | -78.95 | $28.27 | 10710 |
| 2024-04-09 | -43.86 | $28.47 | 11600 |
| 2024-04-08 | -49.12 | $28.44 | 4800 |
| 2024-04-05 | -45.61 | $28.46 | 7300 |
| 2024-04-04 | -73.68 | $28.30 | 5013 |
| 2024-04-03 | -37.10 | $28.49 | 4800 |
| 2024-04-02 | -32.89 | $28.47 | 8800 |
| 2024-04-01 | -15.79 | $28.60 | 4400 |
| 2024-03-28 | -2.63 | $28.70 | 2900 |
| 2024-03-27 | 0.00 | $28.66 | 2800 |
| 2024-03-26 | -22.97 | $28.49 | 1614 |
| 2024-03-25 | -18.67 | $28.52 | 6400 |
| 2024-03-22 | -8.00 | $28.60 | 3500 |
| 2024-03-21 | -6.67 | $28.61 | 3205 |
| 2024-03-20 | -3.13 | $28.51 | 10700 |
| 2024-03-19 | -2.33 | $28.37 | 8138 |
| 2024-03-18 | -17.44 | $28.24 | 7721 |
| 2024-03-15 | -26.74 | $28.16 | 6500 |
| 2024-03-14 | -13.95 | $28.27 | 13700 |
| 2024-03-13 | -5.81 | $28.34 | 9014 |
| 2024-03-12 | -1.00 | $28.38 | 11611 |
| 2024-03-11 | -15.63 | $28.20 | 8400 |
| 2024-03-08 | -10.42 | $28.25 | 10510 |
| 2024-03-07 | -3.13 | $28.32 | 24439 |
| 2024-03-06 | -11.63 | $28.15 | 2500 |
| 2024-03-05 | -24.42 | $28.04 | 8521 |
| 2024-03-04 | -9.30 | $28.17 | 6048 |
| 2024-03-01 | 0.00 | $28.22 | 2800 |
| 2024-02-29 | 0.00 | $28.08 | 2400 |
| 2024-02-28 | -11.69 | $27.95 | 10426 |
| 2024-02-27 | -9.09 | $27.97 | 10200 |
| 2024-02-26 | -11.69 | $27.95 | 6340 |
| 2024-02-23 | 0.00 | $28.04 | 3513 |
| 2024-02-22 | 0.00 | $28.00 | 3800 |
| 2024-02-21 | -31.58 | $27.64 | 8000 |
| 2024-02-20 | -32.26 | $27.62 | 10016 |
| 2024-02-16 | -16.13 | $27.72 | 1000 |
| 2024-02-15 | 0.00 | $27.82 | 5100 |
| 2024-02-14 | -12.22 | $27.69 | 6135 |
| 2024-02-13 | -27.88 | $27.51 | 3818 |
| 2024-02-12 | -0.96 | $27.79 | 5300 |
| 2024-02-09 | 0.00 | $27.79 | 4924 |
| 2024-02-08 | -4.08 | $27.70 | 3900 |
| 2024-02-07 | -4.08 | $27.70 | 73943 |
| 2024-02-06 | -11.70 | $27.58 | 34702 |
| 2024-02-05 | -19.15 | $27.51 | 20700 |
| 2024-02-02 | -5.83 | $27.63 | 2700 |
| 2024-02-01 | -4.71 | $27.47 | 7600 |
| 2024-01-31 | -28.24 | $27.27 | 4545 |
| 2024-01-30 | -1.18 | $27.50 | 7500 |
| 2024-01-29 | 0.00 | $27.49 | 4200 |
| 2024-01-26 | -1.43 | $27.35 | 6009 |
| 2024-01-25 | 0.00 | $27.36 | 6300 |
| 2024-01-24 | -14.49 | $27.25 | 2114 |
| 2024-01-23 | 0.00 | $27.26 | 3603 |
| 2024-01-22 | 0.00 | $27.22 | 1000 |
| 2024-01-19 | 0.00 | $27.17 | 2043 |
| 2024-01-18 | -31.11 | $26.97 | 905 |
| 2024-01-17 | -60.00 | $26.84 | 4500 |
| 2024-01-16 | -40.00 | $26.93 | 1600 |
| 2024-01-12 | -15.56 | $27.04 | 5515 |
| 2024-01-11 | -12.50 | $27.03 | 4046 |
| 2024-01-10 | -18.75 | $26.99 | 3200 |
| 2024-01-09 | -26.39 | $26.92 | 3100 |
| 2024-01-08 | -20.78 | $26.95 | 6400 |
| 2024-01-05 | -51.95 | $26.71 | 4300 |
| 2024-01-04 | -46.59 | $26.70 | 1200 |
| 2024-01-03 | -37.50 | $26.78 | 1600 |
| 2024-01-02 | -24.72 | $26.89 | 2600 |
| 2023-12-29 | -11.24 | $27.01 | 1000 |
| 2023-12-28 | -5.15 | $27.06 | 5042 |
| 2023-12-27 | -4.21 | $27.05 | 6000 |
| 2023-12-26 | -8.08 | $27.01 | 1600 |
| 2023-12-22 | -2.78 | $27.06 | 1500 |
| 2023-12-21 | -5.56 | $27.03 | 7830 |
| 2023-12-20 | -17.59 | $26.90 | 7002 |
| 2023-12-19 | 0.00 | $27.08 | 1600 |
| 2023-12-18 | -2.00 | $26.99 | 2138 |
| 2023-12-15 | -0.99 | $26.93 | 11700 |
| 2023-12-14 | -3.77 | $26.90 | 14500 |
| 2023-12-13 | 0.00 | $26.79 | 6300 |
| 2023-12-12 | -2.33 | $26.54 | 29500 |
| 2023-12-11 | -1.06 | $26.46 | 5600 |
| 2023-12-08 | -0.98 | $26.40 | 4933 |
| 2023-12-07 | -1.83 | $26.36 | 5215 |
| 2023-12-06 | -12.15 | $26.23 | 11900 |
| 2023-12-05 | -8.41 | $26.27 | 3800 |
| 2023-12-04 | -8.41 | $26.27 | 7300 |
| 2023-12-01 | 0.00 | $26.36 | 3000 |
| 2023-11-30 | 0.00 | $26.22 | 2400 |
| 2023-11-29 | -3.76 | $26.17 | 7234 |
| 2023-11-28 | -0.67 | $26.16 | 1726 |
| 2023-11-27 | -3.18 | $26.12 | 30300 |
| 2023-11-24 | -1.70 | $26.12 | 1527 |
| 2023-11-22 | -0.57 | $26.14 | 6600 |
| 2023-11-21 | -2.89 | $26.07 | 7209 |
| 2023-11-20 | -1.73 | $26.09 | 208700 |
| 2023-11-17 | -0.63 | $25.97 | 11047 |
| 2023-11-16 | 0.00 | $25.93 | 22900 |
| 2023-11-15 | -1.95 | $25.90 | 17000 |
| 2023-11-14 | -3.25 | $25.88 | 39400 |
| 2023-11-13 | -3.39 | $25.53 | 5900 |
| 2023-11-10 | 0.00 | $25.54 | 222400 |
| 2023-11-09 | -18.18 | $25.29 | 210511 |
| 2023-11-08 | -0.91 | $25.48 | 123913 |
| 2023-11-07 | 0.00 | $25.45 | 1106 |
| 2023-11-06 | -3.96 | $25.36 | 2904 |
| 2023-11-03 | -0.99 | $25.39 | 9518 |
| 2023-11-02 | -20.79 | $25.19 | 600 |
| 2023-11-01 | -50.50 | $24.89 | 1314 |
| 2023-10-31 | -70.30 | $24.69 | 700 |
| 2023-10-30 | -79.21 | $24.60 | 22441 |
| 2023-10-27 | -97.03 | $24.42 | 700 |
| 2023-10-26 | -100.00 | $24.50 | 1300 |
| 2023-10-25 | -100.00 | $24.63 | 1200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.39
2026-07-17
Close Price
$36.06
Vol: 3600Average Directional Index - Detailed Analysis
Minimum
4.71
Average
23.19
Maximum
74.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.39 | $36.06 | 3600 |
| 2026-07-16 | 11.19 | $36.29 | 1800 |
| 2026-07-15 | 11.26 | $36.60 | 5416 |
| 2026-07-14 | 11.51 | $36.50 | 3546 |
| 2026-07-13 | 11.62 | $36.28 | 2600 |
| 2026-07-10 | 11.45 | $36.67 | 3300 |
| 2026-07-09 | 11.73 | $36.58 | 2227 |
| 2026-07-08 | 11.89 | $36.34 | 6300 |
| 2026-07-07 | 11.70 | $36.35 | 3029 |
| 2026-07-06 | 11.62 | $36.66 | 10246 |
| 2026-07-02 | 11.91 | $36.33 | 2744 |
| 2026-07-01 | 11.79 | $36.42 | 6039 |
| 2026-06-30 | 11.87 | $36.64 | 3300 |
| 2026-06-29 | 12.23 | $36.38 | 4446 |
| 2026-06-26 | 12.20 | $36.10 | 14200 |
| 2026-06-25 | 11.86 | $36.14 | 12100 |
| 2026-06-24 | 11.52 | $36.07 | 3100 |
| 2026-06-23 | 11.16 | $36.12 | 5400 |
| 2026-06-22 | 10.91 | $36.68 | 2600 |
| 2026-06-18 | 11.31 | $36.83 | 2646 |
| 2026-06-17 | 11.81 | $36.38 | 6300 |
| 2026-06-16 | 12.24 | $36.62 | 4700 |
| 2026-06-15 | 12.78 | $36.81 | 4848 |
| 2026-06-12 | 13.34 | $36.31 | 4600 |
| 2026-06-11 | 13.43 | $36.22 | 6700 |
| 2026-06-10 | 13.38 | $35.55 | 4902 |
| 2026-06-09 | 12.92 | $35.98 | 6900 |
| 2026-06-08 | 12.43 | $36.06 | 7922 |
| 2026-06-05 | 12.51 | $35.93 | 2645 |
| 2026-06-04 | 12.59 | $36.84 | 5100 |
| 2026-06-03 | 12.80 | $36.84 | 2943 |
| 2026-06-02 | 12.81 | $37.07 | 8500 |
| 2026-06-01 | 12.47 | $37.00 | 9100 |
| 2026-05-29 | 12.18 | $36.86 | 4537 |
| 2026-05-28 | 12.04 | $36.77 | 7018 |
| 2026-05-27 | 12.01 | $36.67 | 2407 |
| 2026-05-26 | 11.76 | $36.70 | 2416 |
| 2026-05-22 | 11.51 | $36.33 | 4400 |
| 2026-05-21 | 11.54 | $36.28 | 4700 |
| 2026-05-20 | 11.67 | $36.19 | 2540 |
| 2026-05-19 | 11.98 | $35.81 | 1800 |
| 2026-05-18 | 12.50 | $36.05 | 3300 |
| 2026-05-15 | 13.12 | $36.10 | 1000 |
| 2026-05-14 | 13.52 | $36.57 | 2100 |
| 2026-05-13 | 13.37 | $36.42 | 1915 |
| 2026-05-12 | 13.38 | $36.16 | 5200 |
| 2026-05-11 | 13.73 | $36.38 | 5000 |
| 2026-05-08 | 13.50 | $36.37 | 4200 |
| 2026-05-07 | 13.27 | $36.06 | 7704 |
| 2026-05-06 | 13.11 | $36.26 | 13332 |
| 2026-05-05 | 12.74 | $35.70 | 6812 |
| 2026-05-04 | 12.91 | $35.42 | 4833 |
| 2026-05-01 | 13.27 | $35.55 | 3400 |
| 2026-04-30 | 13.47 | $35.49 | 4600 |
| 2026-04-29 | 13.90 | $35.15 | 5000 |
| 2026-04-28 | 14.58 | $35.25 | 8734 |
| 2026-04-27 | 15.24 | $35.44 | 3917 |
| 2026-04-24 | 15.66 | $35.41 | 3005 |
| 2026-04-23 | 16.14 | $35.12 | 3832 |
| 2026-04-22 | 16.81 | $35.34 | 3602 |
| 2026-04-21 | 17.30 | $35.03 | 4000 |
| 2026-04-20 | 17.85 | $35.30 | 5500 |
| 2026-04-17 | 18.17 | $35.41 | 4510 |
| 2026-04-16 | 18.33 | $35.05 | 4300 |
| 2026-04-15 | 18.94 | $35.03 | 2012 |
| 2026-04-14 | 19.60 | $34.88 | 4500 |
| 2026-04-13 | 20.44 | $34.51 | 5900 |
| 2026-04-10 | 21.30 | $34.28 | 1608 |
| 2026-04-09 | 22.01 | $34.25 | 11000 |
| 2026-04-08 | 22.68 | $34.12 | 7341 |
| 2026-04-07 | 23.68 | $33.37 | 2000 |
| 2026-04-06 | 23.72 | $33.35 | 3626 |
| 2026-04-02 | 23.93 | $33.25 | 7200 |
| 2026-04-01 | 24.05 | $33.28 | 5500 |
| 2026-03-31 | 24.36 | $33.05 | 2514 |
| 2026-03-30 | 24.32 | $32.33 | 2700 |
| 2026-03-27 | 23.39 | $32.40 | 2449 |
| 2026-03-26 | 22.47 | $32.71 | 2800 |
| 2026-03-25 | 21.75 | $33.25 | 7800 |
| 2026-03-24 | 21.45 | $33.03 | 7341 |
| 2026-03-23 | 20.75 | $33.23 | 11700 |
| 2026-03-20 | 20.14 | $32.85 | 7800 |
| 2026-03-19 | 18.83 | $33.39 | 4200 |
| 2026-03-18 | 17.80 | $33.44 | 8520 |
| 2026-03-17 | 16.93 | $33.78 | 3105 |
| 2026-03-16 | 16.33 | $33.70 | 3300 |
| 2026-03-13 | 15.47 | $33.36 | 6733 |
| 2026-03-12 | 14.36 | $33.53 | 5300 |
| 2026-03-11 | 13.38 | $33.98 | 11431 |
| 2026-03-10 | 12.71 | $34.01 | 7400 |
| 2026-03-09 | 12.01 | $34.01 | 5200 |
| 2026-03-06 | 10.74 | $33.74 | 1600 |
| 2026-03-05 | 9.72 | $34.01 | 3510 |
| 2026-03-04 | 8.79 | $34.26 | 7623 |
| 2026-03-03 | 8.14 | $34.01 | 5749 |
| 2026-03-02 | 7.00 | $34.49 | 9101 |
| 2026-02-27 | 6.81 | $34.63 | 164900 |
| 2026-02-26 | 6.90 | $34.73 | 7829 |
| 2026-02-25 | 7.12 | $34.90 | 8600 |
| 2026-02-24 | 7.21 | $34.65 | 4700 |
| 2026-02-23 | 7.43 | $34.46 | 2125 |
| 2026-02-20 | 7.65 | $34.68 | 10010 |
| 2026-02-19 | 7.99 | $34.45 | 4700 |
| 2026-02-18 | 8.02 | $34.51 | 5446 |
| 2026-02-17 | 8.12 | $34.40 | 4900 |
| 2026-02-13 | 7.94 | $34.39 | 4040 |
| 2026-02-12 | 8.08 | $34.37 | 2500 |
| 2026-02-11 | 8.14 | $34.68 | 2722 |
| 2026-02-10 | 8.36 | $34.62 | 5104 |
| 2026-02-09 | 8.60 | $34.66 | 1500 |
| 2026-02-06 | 8.95 | $34.46 | 4700 |
| 2026-02-05 | 9.13 | $33.92 | 5000 |
| 2026-02-04 | 8.40 | $34.18 | 10300 |
| 2026-02-03 | 7.93 | $34.39 | 4200 |
| 2026-02-02 | 7.75 | $34.55 | 7220 |
| 2026-01-30 | 8.06 | $34.48 | 7000 |
| 2026-01-29 | 8.38 | $34.56 | 5500 |
| 2026-01-28 | 8.68 | $34.73 | 4814 |
| 2026-01-27 | 8.45 | $34.74 | 6201 |
| 2026-01-26 | 8.12 | $34.52 | 3500 |
| 2026-01-23 | 8.15 | $34.39 | 3029 |
| 2026-01-22 | 8.52 | $34.31 | 2200 |
| 2026-01-21 | 8.82 | $34.18 | 5700 |
| 2026-01-20 | 8.95 | $33.88 | 2936 |
| 2026-01-16 | 8.79 | $34.35 | 2900 |
| 2026-01-15 | 8.78 | $34.34 | 5000 |
| 2026-01-14 | 8.76 | $34.30 | 1700 |
| 2026-01-13 | 9.10 | $34.39 | 5570 |
| 2026-01-12 | 9.36 | $34.46 | 6007 |
| 2026-01-09 | 9.34 | $34.37 | 3600 |
| 2026-01-08 | 9.53 | $34.20 | 3100 |
| 2026-01-07 | 9.88 | $34.27 | 3640 |
| 2026-01-06 | 10.28 | $34.31 | 2600 |
| 2026-01-05 | 10.71 | $34.20 | 7806 |
| 2026-01-02 | 11.17 | $34.01 | 2700 |
| 2025-12-31 | 11.11 | $33.91 | 1622 |
| 2025-12-30 | 10.97 | $34.05 | 2400 |
| 2025-12-29 | 11.14 | $34.05 | 3146 |
| 2025-12-26 | 11.26 | $34.14 | 2400 |
| 2025-12-24 | 11.40 | $34.32 | 4100 |
| 2025-12-23 | 11.64 | $34.25 | 8100 |
| 2025-12-22 | 12.06 | $34.11 | 4900 |
| 2025-12-19 | 12.56 | $33.96 | 9300 |
| 2025-12-18 | 12.78 | $33.78 | 3500 |
| 2025-12-17 | 12.54 | $33.53 | 5700 |
| 2025-12-16 | 12.21 | $33.81 | 6900 |
| 2025-12-15 | 12.22 | $33.85 | 4500 |
| 2025-12-12 | 12.56 | $33.86 | 3200 |
| 2025-12-11 | 12.91 | $34.12 | 7948 |
| 2025-12-10 | 13.45 | $34.14 | 17500 |
| 2025-12-09 | 14.01 | $33.94 | 4721 |
| 2025-12-08 | 14.46 | $33.97 | 3640 |
| 2025-12-05 | 14.88 | $34.05 | 4616 |
| 2025-12-04 | 15.47 | $33.96 | 2400 |
| 2025-12-03 | 15.83 | $33.98 | 2033 |
| 2025-12-02 | 16.22 | $33.91 | 17700 |
| 2025-12-01 | 16.50 | $33.84 | 4900 |
| 2025-11-28 | 16.76 | $33.97 | 2630 |
| 2025-11-26 | 17.17 | $34.01 | 8720 |
| 2025-11-25 | 17.74 | $33.84 | 6000 |
| 2025-11-24 | 17.92 | $33.65 | 8270 |
| 2025-11-21 | 17.67 | $33.30 | 9008 |
| 2025-11-20 | 16.92 | $33.11 | 6635 |
| 2025-11-19 | 16.14 | $33.42 | 5600 |
| 2025-11-18 | 15.68 | $33.39 | 8800 |
| 2025-11-17 | 15.06 | $33.54 | 19600 |
| 2025-11-14 | 14.59 | $33.76 | 3400 |
| 2025-11-13 | 14.10 | $33.78 | 13535 |
| 2025-11-12 | 14.21 | $34.13 | 2200 |
| 2025-11-11 | 14.85 | $34.11 | 6637 |
| 2025-11-10 | 15.54 | $34.10 | 5427 |
| 2025-11-07 | 16.36 | $33.72 | 7115 |
| 2025-11-06 | 16.34 | $33.73 | 4700 |
| 2025-11-05 | 16.85 | $33.91 | 5720 |
| 2025-11-04 | 17.57 | $33.86 | 10200 |
| 2025-11-03 | 18.38 | $34.13 | 6532 |
| 2025-10-31 | 18.45 | $34.10 | 2600 |
| 2025-10-30 | 18.59 | $34.08 | 7728 |
| 2025-10-29 | 18.73 | $34.28 | 9700 |
| 2025-10-28 | 18.45 | $34.29 | 4712 |
| 2025-10-27 | 18.26 | $34.23 | 1904 |
| 2025-10-24 | 18.25 | $33.95 | 8516 |
| 2025-10-23 | 18.76 | $33.79 | 3000 |
| 2025-10-22 | 19.66 | $33.70 | 5715 |
| 2025-10-21 | 20.57 | $33.77 | 4000 |
| 2025-10-20 | 21.52 | $33.82 | 8300 |
| 2025-10-17 | 22.49 | $33.61 | 16300 |
| 2025-10-16 | 23.33 | $33.54 | 9130 |
| 2025-10-15 | 23.93 | $33.56 | 8612 |
| 2025-10-14 | 24.69 | $33.45 | 3807 |
| 2025-10-13 | 25.19 | $33.51 | 3400 |
| 2025-10-10 | 26.13 | $33.15 | 4300 |
| 2025-10-09 | 27.11 | $33.68 | 4202 |
| 2025-10-08 | 27.45 | $33.78 | 1600 |
| 2025-10-07 | 27.47 | $33.64 | 8026 |
| 2025-10-06 | 27.55 | $33.75 | 5603 |
| 2025-10-03 | 27.64 | $33.70 | 14500 |
| 2025-10-02 | 27.05 | $33.69 | 3526 |
| 2025-10-01 | 26.60 | $33.65 | 1800 |
| 2025-09-30 | 26.20 | $33.51 | 3946 |
| 2025-09-29 | 26.07 | $33.42 | 3038 |
| 2025-09-26 | 26.00 | $33.35 | 11949 |
| 2025-09-25 | 26.21 | $33.27 | 12000 |
| 2025-09-24 | 26.57 | $33.36 | 5700 |
| 2025-09-23 | 26.28 | $33.47 | 1503 |
| 2025-09-22 | 25.62 | $33.58 | 3600 |
| 2025-09-19 | 24.88 | $33.49 | 18800 |
| 2025-09-18 | 24.27 | $33.44 | 11200 |
| 2025-09-17 | 23.71 | $33.34 | 4800 |
| 2025-09-16 | 23.25 | $33.39 | 4503 |
| 2025-09-15 | 22.76 | $33.43 | 7742 |
| 2025-09-12 | 22.01 | $33.28 | 13500 |
| 2025-09-11 | 21.43 | $33.29 | 5810 |
| 2025-09-10 | 20.83 | $33.09 | 4400 |
| 2025-09-09 | 20.44 | $32.99 | 6314 |
| 2025-09-08 | 20.34 | $32.95 | 7946 |
| 2025-09-05 | 20.14 | $32.81 | 14830 |
| 2025-09-04 | 20.21 | $32.76 | 11845 |
| 2025-09-03 | 20.42 | $32.60 | 18606 |
| 2025-09-02 | 21.00 | $32.47 | 3400 |
| 2025-08-29 | 21.92 | $32.62 | 5831 |
| 2025-08-28 | 22.25 | $32.93 | 4207 |
| 2025-08-27 | 21.71 | $32.83 | 5200 |
| 2025-08-26 | 21.36 | $32.84 | 4300 |
| 2025-08-25 | 20.98 | $32.75 | 6717 |
| 2025-08-22 | 20.55 | $32.86 | 6116 |
| 2025-08-21 | 20.40 | $32.52 | 7600 |
| 2025-08-20 | 21.01 | $32.62 | 2700 |
| 2025-08-19 | 21.48 | $32.64 | 3400 |
| 2025-08-18 | 21.62 | $32.79 | 4036 |
| 2025-08-15 | 21.34 | $32.77 | 1300 |
| 2025-08-14 | 20.93 | $32.81 | 4328 |
| 2025-08-13 | 20.46 | $32.82 | 5737 |
| 2025-08-12 | 19.97 | $32.74 | 12300 |
| 2025-08-11 | 19.62 | $32.50 | 6300 |
| 2025-08-08 | 19.58 | $32.56 | 3121 |
| 2025-08-07 | 19.40 | $32.44 | 4300 |
| 2025-08-06 | 19.36 | $32.42 | 2600 |
| 2025-08-05 | 19.32 | $32.28 | 4100 |
| 2025-08-04 | 19.51 | $32.35 | 4300 |
| 2025-08-01 | 19.67 | $32.06 | 8516 |
| 2025-07-31 | 20.49 | $32.24 | 7200 |
| 2025-07-30 | 20.58 | $32.31 | 4427 |
| 2025-07-29 | 20.64 | $32.39 | 4600 |
| 2025-07-28 | 20.26 | $32.40 | 2315 |
| 2025-07-25 | 19.85 | $32.47 | 3444 |
| 2025-07-24 | 19.08 | $32.42 | 4500 |
| 2025-07-23 | 18.31 | $32.41 | 5330 |
| 2025-07-22 | 17.54 | $32.23 | 4400 |
| 2025-07-21 | 17.08 | $32.22 | 3800 |
| 2025-07-18 | 16.51 | $32.15 | 9400 |
| 2025-07-17 | 16.18 | $32.14 | 3900 |
| 2025-07-16 | 15.80 | $32.05 | 2905 |
| 2025-07-15 | 15.60 | $31.98 | 8900 |
| 2025-07-14 | 15.29 | $32.01 | 10319 |
| 2025-07-11 | 14.98 | $31.98 | 1646 |
| 2025-07-10 | 14.64 | $32.10 | 4600 |
| 2025-07-09 | 14.01 | $32.08 | 6322 |
| 2025-07-08 | 13.38 | $31.92 | 6320 |
| 2025-07-07 | 12.95 | $31.88 | 4400 |
| 2025-07-03 | 12.58 | $32.07 | 2500 |
| 2025-07-02 | 11.72 | $31.96 | 11506 |
| 2025-07-01 | 11.02 | $31.88 | 3100 |
| 2025-06-30 | 10.36 | $31.93 | 3405 |
| 2025-06-27 | 9.66 | $31.80 | 3412 |
| 2025-06-26 | 9.06 | $31.71 | 7900 |
| 2025-06-25 | 8.57 | $31.51 | 1714 |
| 2025-06-24 | 8.38 | $31.52 | 1814 |
| 2025-06-23 | 8.15 | $31.25 | 2200 |
| 2025-06-20 | 8.38 | $31.00 | 3700 |
| 2025-06-18 | 8.69 | $31.09 | 1800 |
| 2025-06-17 | 9.12 | $31.11 | 4302 |
| 2025-06-16 | 9.55 | $31.23 | 3700 |
| 2025-06-13 | 9.78 | $31.05 | 2122 |
| 2025-06-12 | 10.16 | $31.31 | 2400 |
| 2025-06-11 | 10.33 | $31.22 | 7237 |
| 2025-06-10 | 10.51 | $31.25 | 1200 |
| 2025-06-09 | 10.80 | $31.14 | 2810 |
| 2025-06-06 | 11.22 | $31.09 | 2048 |
| 2025-06-05 | 11.75 | $30.92 | 3700 |
| 2025-06-04 | 12.34 | $31.06 | 3500 |
| 2025-06-03 | 12.71 | $31.02 | 4905 |
| 2025-06-02 | 13.16 | $30.88 | 4500 |
| 2025-05-30 | 13.85 | $30.80 | 2800 |
| 2025-05-29 | 14.50 | $30.79 | 2600 |
| 2025-05-28 | 14.93 | $30.71 | 5800 |
| 2025-05-27 | 15.38 | $30.90 | 4035 |
| 2025-05-23 | 15.78 | $30.47 | 4200 |
| 2025-05-22 | 16.55 | $30.61 | 2935 |
| 2025-05-21 | 16.81 | $30.63 | 8713 |
| 2025-05-20 | 17.09 | $30.94 | 4840 |
| 2025-05-19 | 17.09 | $31.04 | 3700 |
| 2025-05-16 | 16.71 | $31.04 | 3700 |
| 2025-05-15 | 16.32 | $30.84 | 2300 |
| 2025-05-14 | 16.09 | $30.76 | 4212 |
| 2025-05-13 | 15.90 | $30.78 | 4900 |
| 2025-05-12 | 15.62 | $30.63 | 4000 |
| 2025-05-09 | 15.52 | $30.00 | 1300 |
| 2025-05-08 | 16.08 | $30.02 | 3400 |
| 2025-05-07 | 16.67 | $29.95 | 3100 |
| 2025-05-06 | 17.54 | $29.84 | 2902 |
| 2025-05-05 | 18.40 | $29.94 | 13900 |
| 2025-05-02 | 19.31 | $30.10 | 3142 |
| 2025-05-01 | 20.19 | $29.82 | 2220 |
| 2025-04-30 | 21.18 | $29.71 | 6900 |
| 2025-04-29 | 21.93 | $29.70 | 2400 |
| 2025-04-28 | 22.80 | $29.58 | 3500 |
| 2025-04-25 | 23.56 | $29.56 | 4300 |
| 2025-04-24 | 24.35 | $29.41 | 3100 |
| 2025-04-23 | 25.01 | $29.02 | 2000 |
| 2025-04-22 | 25.56 | $28.70 | 8709 |
| 2025-04-21 | 25.46 | $28.25 | 3800 |
| 2025-04-17 | 25.02 | $28.71 | 3000 |
| 2025-04-16 | 25.00 | $28.72 | 7800 |
| 2025-04-15 | 24.97 | $29.06 | 16603 |
| 2025-04-14 | 25.40 | $29.09 | 2046 |
| 2025-04-11 | 25.86 | $28.89 | 3700 |
| 2025-04-10 | 26.07 | $28.59 | 18804 |
| 2025-04-09 | 26.18 | $29.29 | 11000 |
| 2025-04-08 | 26.31 | $27.67 | 12700 |
| 2025-04-07 | 25.58 | $27.99 | 15100 |
| 2025-04-04 | 23.91 | $28.08 | 10719 |
| 2025-04-03 | 22.54 | $29.15 | 8215 |
| 2025-04-02 | 21.91 | $30.04 | 9123 |
| 2025-04-01 | 22.17 | $29.94 | 8022 |
| 2025-03-31 | 22.08 | $29.84 | 3837 |
| 2025-03-28 | 21.82 | $29.73 | 1500 |
| 2025-03-27 | 21.56 | $30.09 | 4700 |
| 2025-03-26 | 21.80 | $30.15 | 8013 |
| 2025-03-25 | 22.08 | $30.37 | 5202 |
| 2025-03-24 | 22.73 | $30.35 | 9228 |
| 2025-03-21 | 23.33 | $30.01 | 3117 |
| 2025-03-20 | 23.31 | $30.02 | 7600 |
| 2025-03-19 | 23.44 | $30.03 | 7340 |
| 2025-03-18 | 23.58 | $29.77 | 6038 |
| 2025-03-17 | 23.18 | $30.02 | 6133 |
| 2025-03-14 | 22.97 | $29.91 | 8600 |
| 2025-03-13 | 22.34 | $29.49 | 5126 |
| 2025-03-12 | 20.80 | $29.75 | 8900 |
| 2025-03-11 | 19.40 | $29.65 | 4336 |
| 2025-03-10 | 17.87 | $29.81 | 6828 |
| 2025-03-07 | 16.43 | $30.32 | 13800 |
| 2025-03-06 | 15.18 | $30.21 | 9900 |
| 2025-03-05 | 14.11 | $30.58 | 11249 |
| 2025-03-04 | 13.28 | $30.39 | 11000 |
| 2025-03-03 | 12.19 | $30.63 | 4131 |
| 2025-02-28 | 11.36 | $30.98 | 13100 |
| 2025-02-27 | 10.54 | $30.56 | 5941 |
| 2025-02-26 | 9.63 | $30.98 | 4918 |
| 2025-02-25 | 9.27 | $30.96 | 6606 |
| 2025-02-24 | 8.73 | $31.04 | 12000 |
| 2025-02-21 | 8.32 | $31.13 | 11100 |
| 2025-02-20 | 8.06 | $31.47 | 10700 |
| 2025-02-19 | 8.30 | $31.54 | 9202 |
| 2025-02-18 | 8.73 | $31.48 | 4101 |
| 2025-02-14 | 9.02 | $31.49 | 8300 |
| 2025-02-13 | 9.25 | $31.46 | 26733 |
| 2025-02-12 | 9.55 | $31.23 | 11400 |
| 2025-02-11 | 9.76 | $31.31 | 12042 |
| 2025-02-10 | 10.27 | $31.27 | 3700 |
| 2025-02-07 | 10.77 | $31.14 | 7400 |
| 2025-02-06 | 11.30 | $31.34 | 8500 |
| 2025-02-05 | 11.54 | $31.27 | 8444 |
| 2025-02-04 | 11.90 | $31.16 | 6429 |
| 2025-02-03 | 12.46 | $31.04 | 5200 |
| 2025-01-31 | 12.98 | $31.19 | 1800 |
| 2025-01-30 | 13.13 | $31.38 | 4100 |
| 2025-01-29 | 13.19 | $31.18 | 11505 |
| 2025-01-28 | 13.52 | $31.25 | 2737 |
| 2025-01-27 | 13.87 | $31.06 | 9749 |
| 2025-01-24 | 14.59 | $31.35 | 5700 |
| 2025-01-23 | 14.70 | $31.39 | 4600 |
| 2025-01-22 | 14.87 | $31.30 | 5100 |
| 2025-01-21 | 15.13 | $31.18 | 15326 |
| 2025-01-17 | 15.65 | $30.98 | 8100 |
| 2025-01-16 | 16.46 | $30.81 | 13400 |
| 2025-01-15 | 16.97 | $30.84 | 17623 |
| 2025-01-14 | 17.50 | $30.40 | 2117 |
| 2025-01-13 | 17.09 | $30.39 | 5805 |
| 2025-01-10 | 16.63 | $30.37 | 30900 |
| 2025-01-08 | 16.25 | $30.73 | 3023 |
| 2025-01-07 | 16.39 | $30.65 | 2600 |
| 2025-01-06 | 16.35 | $30.92 | 14700 |
| 2025-01-03 | 16.78 | $30.81 | 2100 |
| 2025-01-02 | 16.66 | $30.55 | 3102 |
| 2024-12-31 | 16.17 | $30.59 | 4900 |
| 2024-12-30 | 15.85 | $30.68 | 3100 |
| 2024-12-27 | 15.66 | $30.89 | 3426 |
| 2024-12-26 | 15.66 | $31.26 | 540 |
| 2024-12-24 | 16.43 | $31.21 | 2600 |
| 2024-12-23 | 17.11 | $31.03 | 5021 |
| 2024-12-20 | 17.37 | $30.87 | 5100 |
| 2024-12-19 | 17.41 | $30.67 | 20906 |
| 2024-12-18 | 17.07 | $30.74 | 7737 |
| 2024-12-17 | 16.81 | $31.32 | 10200 |
| 2024-12-16 | 17.63 | $31.41 | 3800 |
| 2024-12-13 | 18.10 | $31.34 | 3300 |
| 2024-12-12 | 18.89 | $31.37 | 3815 |
| 2024-12-11 | 19.46 | $31.47 | 5900 |
| 2024-12-10 | 19.73 | $31.32 | 9900 |
| 2024-12-09 | 20.24 | $31.39 | 5134 |
| 2024-12-06 | 20.56 | $31.53 | 2000 |
| 2024-12-05 | 20.46 | $31.47 | 5623 |
| 2024-12-04 | 20.46 | $31.50 | 3000 |
| 2024-12-03 | 20.46 | $31.41 | 7136 |
| 2024-12-02 | 20.73 | $31.38 | 4800 |
| 2024-11-29 | 20.92 | $31.37 | 2824 |
| 2024-11-27 | 21.18 | $31.32 | 3322 |
| 2024-11-26 | 20.93 | $31.37 | 5247 |
| 2024-11-25 | 20.50 | $31.27 | 8900 |
| 2024-11-22 | 20.24 | $31.15 | 4800 |
| 2024-11-21 | 20.26 | $31.08 | 6200 |
| 2024-11-20 | 20.32 | $30.96 | 9139 |
| 2024-11-19 | 20.74 | $30.96 | 6500 |
| 2024-11-18 | 21.18 | $30.89 | 5200 |
| 2024-11-15 | 21.75 | $30.80 | 7500 |
| 2024-11-14 | 22.54 | $31.01 | 4646 |
| 2024-11-13 | 22.82 | $31.19 | 5208 |
| 2024-11-12 | 22.57 | $31.18 | 7200 |
| 2024-11-11 | 22.34 | $31.27 | 2940 |
| 2024-11-08 | 21.79 | $31.26 | 7114 |
| 2024-11-07 | 21.21 | $31.17 | 3200 |
| 2024-11-06 | 20.71 | $30.98 | 4944 |
| 2024-11-05 | 20.53 | $30.56 | 3900 |
| 2024-11-04 | 21.28 | $30.28 | 4502 |
| 2024-11-01 | 22.21 | $30.35 | 11000 |
| 2024-10-31 | 23.35 | $30.25 | 13100 |
| 2024-10-30 | 24.55 | $30.62 | 1600 |
| 2024-10-29 | 24.62 | $30.68 | 6014 |
| 2024-10-28 | 24.62 | $30.65 | 1803 |
| 2024-10-25 | 24.69 | $30.60 | 4500 |
| 2024-10-24 | 24.76 | $30.62 | 7000 |
| 2024-10-23 | 25.19 | $30.58 | 1634 |
| 2024-10-22 | 25.79 | $30.77 | 4005 |
| 2024-10-21 | 25.41 | $30.78 | 1207 |
| 2024-10-18 | 25.02 | $30.85 | 10919 |
| 2024-10-17 | 24.34 | $30.82 | 6102 |
| 2024-10-16 | 23.65 | $30.84 | 7746 |
| 2024-10-15 | 22.93 | $30.73 | 800 |
| 2024-10-14 | 22.36 | $30.87 | 1500 |
| 2024-10-11 | 21.47 | $30.72 | 9500 |
| 2024-10-10 | 20.77 | $30.58 | 3900 |
| 2024-10-09 | 20.31 | $30.59 | 1405 |
| 2024-10-08 | 19.72 | $30.49 | 1622 |
| 2024-10-07 | 19.33 | $30.29 | 400 |
| 2024-10-04 | 19.35 | $30.51 | 3600 |
| 2024-10-03 | 19.02 | $30.35 | 1900 |
| 2024-10-02 | 19.04 | $30.40 | 2900 |
| 2024-10-01 | 18.80 | $30.40 | 3900 |
| 2024-09-30 | 18.52 | $30.55 | 7212 |
| 2024-09-27 | 18.22 | $30.49 | 5300 |
| 2024-09-26 | 17.60 | $30.53 | 1800 |
| 2024-09-25 | 17.02 | $30.42 | 3100 |
| 2024-09-24 | 16.56 | $30.48 | 1847 |
| 2024-09-23 | 16.04 | $30.43 | 2344 |
| 2024-09-20 | 15.61 | $30.38 | 2321 |
| 2024-09-19 | 15.17 | $30.42 | 3540 |
| 2024-09-18 | 14.56 | $30.12 | 2723 |
| 2024-09-17 | 14.27 | $30.19 | 1949 |
| 2024-09-16 | 14.08 | $30.19 | 2400 |
| 2024-09-13 | 13.82 | $30.12 | 7200 |
| 2024-09-12 | 13.58 | $30.00 | 3935 |
| 2024-09-11 | 13.59 | $29.88 | 2133 |
| 2024-09-10 | 13.85 | $29.69 | 4017 |
| 2024-09-09 | 14.49 | $29.59 | 2525 |
| 2024-09-06 | 15.11 | $29.38 | 1902 |
| 2024-09-05 | 15.36 | $29.70 | 6634 |
| 2024-09-04 | 16.15 | $29.72 | 3100 |
| 2024-09-03 | 16.98 | $29.67 | 1742 |
| 2024-08-30 | 17.85 | $30.11 | 5500 |
| 2024-08-29 | 17.99 | $30.09 | 3035 |
| 2024-08-28 | 18.08 | $30.04 | 15319 |
| 2024-08-27 | 18.34 | $30.17 | 2300 |
| 2024-08-26 | 18.21 | $30.15 | 2100 |
| 2024-08-23 | 18.10 | $30.19 | 4513 |
| 2024-08-22 | 17.98 | $29.95 | 8700 |
| 2024-08-21 | 17.97 | $30.15 | 2200 |
| 2024-08-20 | 17.62 | $30.05 | 4423 |
| 2024-08-19 | 17.40 | $30.06 | 10100 |
| 2024-08-16 | 17.17 | $29.88 | 1200 |
| 2024-08-15 | 17.18 | $29.79 | 6400 |
| 2024-08-14 | 17.25 | $29.57 | 8921 |
| 2024-08-13 | 17.71 | $29.45 | 10700 |
| 2024-08-12 | 18.44 | $29.17 | 3200 |
| 2024-08-09 | 19.14 | $29.13 | 1600 |
| 2024-08-08 | 19.77 | $29.02 | 3211 |
| 2024-08-07 | 20.25 | $28.62 | 3820 |
| 2024-08-06 | 20.13 | $28.77 | 4100 |
| 2024-08-05 | 20.23 | $28.69 | 3700 |
| 2024-08-02 | 19.89 | $29.19 | 2100 |
| 2024-08-01 | 20.26 | $29.44 | 4705 |
| 2024-07-31 | 21.30 | $29.66 | 2606 |
| 2024-07-30 | 21.86 | $29.39 | 3600 |
| 2024-07-29 | 22.80 | $29.48 | 1600 |
| 2024-07-26 | 23.89 | $29.40 | 1317 |
| 2024-07-25 | 25.11 | $29.20 | 2639 |
| 2024-07-24 | 26.39 | $29.27 | 3341 |
| 2024-07-23 | 27.62 | $29.74 | 6800 |
| 2024-07-22 | 27.99 | $29.76 | 7810 |
| 2024-07-19 | 28.40 | $29.55 | 1221 |
| 2024-07-18 | 29.30 | $29.73 | 4835 |
| 2024-07-17 | 30.01 | $29.89 | 4400 |
| 2024-07-16 | 29.77 | $30.11 | 3043 |
| 2024-07-15 | 28.67 | $29.94 | 5700 |
| 2024-07-12 | 27.60 | $29.92 | 1147 |
| 2024-07-11 | 26.53 | $29.79 | 1000 |
| 2024-07-10 | 25.81 | $29.91 | 3335 |
| 2024-07-09 | 24.70 | $29.71 | 5714 |
| 2024-07-08 | 23.88 | $29.69 | 4331 |
| 2024-07-05 | 23.11 | $29.70 | 2522 |
| 2024-07-03 | 22.30 | $29.56 | 1100 |
| 2024-07-02 | 21.78 | $29.43 | 5927 |
| 2024-07-01 | 21.59 | $29.32 | 3300 |
| 2024-06-28 | 21.72 | $29.29 | 1111 |
| 2024-06-27 | 21.76 | $29.38 | 1600 |
| 2024-06-26 | 21.42 | $29.38 | 1949 |
| 2024-06-25 | 21.13 | $29.37 | 3200 |
| 2024-06-24 | 20.81 | $29.29 | 7400 |
| 2024-06-21 | 20.53 | $29.35 | 1800 |
| 2024-06-20 | 20.02 | $29.32 | 5242 |
| 2024-06-18 | 19.49 | $29.38 | 6900 |
| 2024-06-17 | 18.64 | $29.34 | 7300 |
| 2024-06-14 | 17.76 | $29.22 | 3400 |
| 2024-06-13 | 17.21 | $29.23 | 2935 |
| 2024-06-12 | 16.63 | $29.17 | 3400 |
| 2024-06-11 | 16.02 | $28.99 | 5800 |
| 2024-06-10 | 15.99 | $28.92 | 3233 |
| 2024-06-07 | 16.09 | $28.88 | 4300 |
| 2024-06-06 | 16.23 | $28.94 | 6000 |
| 2024-06-05 | 16.27 | $28.95 | 5600 |
| 2024-06-04 | 16.61 | $28.75 | 8013 |
| 2024-06-03 | 17.47 | $28.70 | 3700 |
| 2024-05-31 | 18.20 | $28.65 | 3833 |
| 2024-05-30 | 18.82 | $28.60 | 8503 |
| 2024-05-29 | 19.66 | $28.65 | 3403 |
| 2024-05-28 | 20.24 | $28.79 | 3833 |
| 2024-05-24 | 20.46 | $28.82 | 4531 |
| 2024-05-23 | 20.52 | $28.69 | 3521 |
| 2024-05-22 | 20.63 | $28.83 | 5420 |
| 2024-05-21 | 20.29 | $28.90 | 2320 |
| 2024-05-20 | 19.59 | $28.83 | 1212 |
| 2024-05-17 | 18.96 | $28.83 | 2400 |
| 2024-05-16 | 18.34 | $28.86 | 3622 |
| 2024-05-15 | 17.65 | $28.90 | 8100 |
| 2024-05-14 | 16.93 | $28.64 | 11300 |
| 2024-05-13 | 16.68 | $28.56 | 6900 |
| 2024-05-10 | 16.60 | $28.54 | 8948 |
| 2024-05-09 | 16.51 | $28.51 | 12925 |
| 2024-05-08 | 16.53 | $28.43 | 3314 |
| 2024-05-07 | 16.76 | $28.43 | 3339 |
| 2024-05-06 | 16.96 | $28.37 | 3311 |
| 2024-05-03 | 17.33 | $28.18 | 1500 |
| 2024-05-02 | 18.06 | $27.94 | 4100 |
| 2024-05-01 | 18.62 | $27.81 | 5200 |
| 2024-04-30 | 19.09 | $27.85 | 7028 |
| 2024-04-29 | 19.77 | $28.10 | 3500 |
| 2024-04-26 | 20.70 | $28.04 | 1941 |
| 2024-04-25 | 21.73 | $27.86 | 5338 |
| 2024-04-24 | 22.43 | $27.96 | 3500 |
| 2024-04-23 | 23.29 | $27.95 | 4015 |
| 2024-04-22 | 24.33 | $27.74 | 2934 |
| 2024-04-19 | 24.93 | $27.60 | 3800 |
| 2024-04-18 | 25.01 | $27.73 | 7930 |
| 2024-04-17 | 25.38 | $27.79 | 8400 |
| 2024-04-16 | 25.87 | $27.86 | 5200 |
| 2024-04-15 | 26.39 | $27.91 | 6649 |
| 2024-04-12 | 27.13 | $28.13 | 7935 |
| 2024-04-11 | 28.43 | $28.39 | 6500 |
| 2024-04-10 | 29.30 | $28.27 | 10710 |
| 2024-04-09 | 30.62 | $28.47 | 11600 |
| 2024-04-08 | 31.44 | $28.44 | 4800 |
| 2024-04-05 | 32.21 | $28.46 | 7300 |
| 2024-04-04 | 33.04 | $28.30 | 5013 |
| 2024-04-03 | 34.16 | $28.49 | 4800 |
| 2024-04-02 | 34.84 | $28.47 | 8800 |
| 2024-04-01 | 35.62 | $28.60 | 4400 |
| 2024-03-28 | 35.99 | $28.70 | 2900 |
| 2024-03-27 | 35.95 | $28.66 | 2800 |
| 2024-03-26 | 36.01 | $28.49 | 1614 |
| 2024-03-25 | 36.25 | $28.52 | 6400 |
| 2024-03-22 | 36.41 | $28.60 | 3500 |
| 2024-03-21 | 36.36 | $28.61 | 3205 |
| 2024-03-20 | 36.23 | $28.51 | 10700 |
| 2024-03-19 | 36.31 | $28.37 | 8138 |
| 2024-03-18 | 36.66 | $28.24 | 7721 |
| 2024-03-15 | 37.16 | $28.16 | 6500 |
| 2024-03-14 | 37.91 | $28.27 | 13700 |
| 2024-03-13 | 38.63 | $28.34 | 9014 |
| 2024-03-12 | 39.00 | $28.38 | 11611 |
| 2024-03-11 | 39.38 | $28.20 | 8400 |
| 2024-03-08 | 40.08 | $28.25 | 10510 |
| 2024-03-07 | 40.67 | $28.32 | 24439 |
| 2024-03-06 | 41.17 | $28.15 | 2500 |
| 2024-03-05 | 42.03 | $28.04 | 8521 |
| 2024-03-04 | 43.02 | $28.17 | 6048 |
| 2024-03-01 | 43.43 | $28.22 | 2800 |
| 2024-02-29 | 43.92 | $28.08 | 2400 |
| 2024-02-28 | 44.64 | $27.95 | 10426 |
| 2024-02-27 | 45.62 | $27.97 | 10200 |
| 2024-02-26 | 46.65 | $27.95 | 6340 |
| 2024-02-23 | 47.62 | $28.04 | 3513 |
| 2024-02-22 | 48.46 | $28.00 | 3800 |
| 2024-02-21 | 49.39 | $27.64 | 8000 |
| 2024-02-20 | 50.93 | $27.62 | 10016 |
| 2024-02-16 | 52.45 | $27.72 | 1000 |
| 2024-02-15 | 53.65 | $27.82 | 5100 |
| 2024-02-14 | 54.66 | $27.69 | 6135 |
| 2024-02-13 | 55.90 | $27.51 | 3818 |
| 2024-02-12 | 57.48 | $27.79 | 5300 |
| 2024-02-09 | 57.95 | $27.79 | 4924 |
| 2024-02-08 | 58.45 | $27.70 | 3900 |
| 2024-02-07 | 59.05 | $27.70 | 73943 |
| 2024-02-06 | 59.63 | $27.58 | 34702 |
| 2024-02-05 | 60.42 | $27.51 | 20700 |
| 2024-02-02 | 61.29 | $27.63 | 2700 |
| 2024-02-01 | 61.80 | $27.47 | 7600 |
| 2024-01-31 | 62.57 | $27.27 | 4545 |
| 2024-01-30 | 63.49 | $27.50 | 7500 |
| 2024-01-29 | 63.73 | $27.49 | 4200 |
| 2024-01-26 | 64.00 | $27.35 | 6009 |
| 2024-01-25 | 64.41 | $27.36 | 6300 |
| 2024-01-24 | 64.81 | $27.25 | 2114 |
| 2024-01-23 | 65.24 | $27.26 | 3603 |
| 2024-01-22 | 65.77 | $27.22 | 1000 |
| 2024-01-19 | 66.37 | $27.17 | 2043 |
| 2024-01-18 | 67.03 | $26.97 | 905 |
| 2024-01-17 | 67.90 | $26.84 | 4500 |
| 2024-01-16 | 68.94 | $26.93 | 1600 |
| 2024-01-12 | 69.74 | $27.04 | 5515 |
| 2024-01-11 | 70.30 | $27.03 | 4046 |
| 2024-01-10 | 70.81 | $26.99 | 3200 |
| 2024-01-09 | 71.35 | $26.92 | 3100 |
| 2024-01-08 | 71.99 | $26.95 | 6400 |
| 2024-01-05 | 72.50 | $26.71 | 4300 |
| 2024-01-04 | 73.19 | $26.70 | 1200 |
| 2024-01-03 | 73.82 | $26.78 | 1600 |
| 2024-01-02 | 74.29 | $26.89 | 2600 |
| 2023-12-29 | 74.67 | $27.01 | 1000 |
| 2023-12-28 | 74.64 | $27.06 | 5042 |
| 2023-12-27 | 74.49 | $27.05 | 6000 |
| 2023-12-26 | 74.35 | $27.01 | 1600 |
| 2023-12-22 | 74.21 | $27.06 | 1500 |
| 2023-12-21 | 73.98 | $27.03 | 7830 |
| 2023-12-20 | 73.75 | $26.90 | 7002 |
| 2023-12-19 | 73.47 | $27.08 | 1600 |
| 2023-12-18 | 72.89 | $26.99 | 2138 |
| 2023-12-15 | 72.28 | $26.93 | 11700 |
| 2023-12-14 | 71.65 | $26.90 | 14500 |
| 2023-12-13 | 70.99 | $26.79 | 6300 |
| 2023-12-12 | 70.32 | $26.54 | 29500 |
| 2023-12-11 | 69.64 | $26.46 | 5600 |
| 2023-12-08 | 68.95 | $26.40 | 4933 |
| 2023-12-07 | 68.22 | $26.36 | 5215 |
| 2023-12-06 | 67.47 | $26.23 | 11900 |
| 2023-12-05 | 66.68 | $26.27 | 3800 |
| 2023-12-04 | 65.85 | $26.27 | 7300 |
| 2023-12-01 | 64.98 | $26.36 | 3000 |
| 2023-11-30 | 63.93 | $26.22 | 2400 |
| 2023-11-29 | 62.84 | $26.17 | 7234 |
| 2023-11-28 | 61.68 | $26.16 | 1726 |
| 2023-11-27 | 60.46 | $26.12 | 30300 |
| 2023-11-24 | 59.18 | $26.12 | 1527 |
| 2023-11-22 | 57.74 | $26.14 | 6600 |
| 2023-11-21 | 56.22 | $26.07 | 7209 |
| 2023-11-20 | 54.63 | $26.09 | 208700 |
| 2023-11-17 | 52.91 | $25.97 | 11047 |
| 2023-11-16 | 51.11 | $25.93 | 22900 |
| 2023-11-15 | 49.22 | $25.90 | 17000 |
| 2023-11-14 | 47.23 | $25.88 | 39400 |
| 2023-11-13 | 45.13 | $25.53 | 5900 |
| 2023-11-10 | 42.94 | $25.54 | 222400 |
| 2023-11-09 | 40.64 | $25.29 | 210511 |
| 2023-11-08 | 38.21 | $25.48 | 123913 |
| 2023-11-07 | 35.59 | $25.45 | 1106 |
| 2023-11-06 | 32.83 | $25.36 | 2904 |
| 2023-11-03 | 29.92 | $25.39 | 9518 |
| 2023-11-02 | 26.84 | $25.19 | 600 |
| 2023-11-01 | 23.60 | $24.89 | 1314 |
| 2023-10-31 | 20.20 | $24.69 | 700 |
| 2023-10-30 | 16.63 | $24.60 | 22441 |
| 2023-10-27 | 12.87 | $24.42 | 700 |
| 2023-10-26 | 8.91 | $24.50 | 1300 |
| 2023-10-25 | 4.71 | $24.63 | 1200 |
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