Is Brookstone Opportunities ETF (BAMO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookstone Opportunities ETF (BAMO) research center and poll results.
CBOE : BAMO
Brookstone Opportunities ETF
$34.42 USD
-$0.21 (-0.61%)
- Volume
- 3.63K
- Average Volume
- 5.12K
- Market Capitalization
- $46.95M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.73
- Year Low
- $31.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.48
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.06
Average
30.26
Maximum
34.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.48 | $34.44 | 3700 |
| 2026-07-16 | 34.47 | $34.63 | 2417 |
| 2026-07-15 | 34.46 | $34.70 | 7120 |
| 2026-07-14 | 34.45 | $34.64 | 4229 |
| 2026-07-13 | 34.43 | $34.58 | 2032 |
| 2026-07-10 | 34.40 | $34.71 | 3900 |
| 2026-07-09 | 34.35 | $34.61 | 8511 |
| 2026-07-08 | 34.33 | $34.49 | 10429 |
| 2026-07-07 | 34.31 | $34.61 | 4500 |
| 2026-07-06 | 34.28 | $34.69 | 11707 |
| 2026-07-02 | 34.27 | $34.54 | 2800 |
| 2026-07-01 | 34.27 | $34.48 | 5046 |
| 2026-06-30 | 34.27 | $34.51 | 3528 |
| 2026-06-29 | 34.27 | $34.37 | 4900 |
| 2026-06-26 | 34.27 | $34.18 | 13400 |
| 2026-06-25 | 34.28 | $34.17 | 6322 |
| 2026-06-24 | 34.29 | $34.16 | 3100 |
| 2026-06-23 | 34.30 | $34.19 | 3200 |
| 2026-06-22 | 34.31 | $34.37 | 2036 |
| 2026-06-18 | 34.30 | $34.43 | 3216 |
| 2026-06-17 | 34.28 | $34.25 | 6209 |
| 2026-06-16 | 34.26 | $34.48 | 6300 |
| 2026-06-15 | 34.23 | $34.51 | 8304 |
| 2026-06-12 | 34.21 | $34.21 | 5200 |
| 2026-06-11 | 34.21 | $34.08 | 4636 |
| 2026-06-10 | 34.21 | $33.74 | 7400 |
| 2026-06-09 | 34.22 | $34.06 | 5900 |
| 2026-06-08 | 34.22 | $34.10 | 7040 |
| 2026-06-05 | 34.21 | $34.10 | 2200 |
| 2026-06-04 | 34.20 | $34.55 | 3300 |
| 2026-06-03 | 34.17 | $34.39 | 3300 |
| 2026-06-02 | 34.13 | $34.56 | 5738 |
| 2026-06-01 | 34.07 | $34.50 | 5628 |
| 2026-05-29 | 34.03 | $34.45 | 3900 |
| 2026-05-28 | 33.99 | $34.38 | 7300 |
| 2026-05-27 | 33.94 | $34.36 | 2000 |
| 2026-05-26 | 33.89 | $34.34 | 1427 |
| 2026-05-22 | 33.84 | $34.27 | 4946 |
| 2026-05-21 | 33.80 | $34.16 | 4401 |
| 2026-05-20 | 33.76 | $34.09 | 2600 |
| 2026-05-19 | 33.73 | $33.84 | 4036 |
| 2026-05-18 | 33.70 | $33.98 | 2500 |
| 2026-05-15 | 33.67 | $33.98 | 1600 |
| 2026-05-14 | 33.64 | $34.22 | 1700 |
| 2026-05-13 | 33.58 | $34.06 | 1818 |
| 2026-05-12 | 33.53 | $34.00 | 6500 |
| 2026-05-11 | 33.48 | $34.01 | 5302 |
| 2026-05-08 | 33.42 | $33.95 | 10800 |
| 2026-05-07 | 33.35 | $33.84 | 7500 |
| 2026-05-06 | 33.29 | $33.94 | 12500 |
| 2026-05-05 | 33.22 | $33.64 | 8000 |
| 2026-05-04 | 33.13 | $33.47 | 2900 |
| 2026-05-01 | 33.06 | $33.63 | 2724 |
| 2026-04-30 | 32.97 | $33.60 | 3326 |
| 2026-04-29 | 32.89 | $33.33 | 1200 |
| 2026-04-28 | 32.81 | $33.39 | 19619 |
| 2026-04-27 | 32.71 | $33.45 | 3622 |
| 2026-04-24 | 32.60 | $33.44 | 1600 |
| 2026-04-23 | 32.51 | $33.34 | 2500 |
| 2026-04-22 | 32.44 | $33.41 | 3328 |
| 2026-04-21 | 32.36 | $33.24 | 4042 |
| 2026-04-20 | 32.29 | $33.37 | 5736 |
| 2026-04-17 | 32.21 | $33.40 | 10116 |
| 2026-04-16 | 32.13 | $33.11 | 4249 |
| 2026-04-15 | 32.08 | $33.07 | 1235 |
| 2026-04-14 | 32.03 | $32.96 | 6401 |
| 2026-04-13 | 32.00 | $32.74 | 4800 |
| 2026-04-10 | 31.96 | $32.58 | 2300 |
| 2026-04-09 | 31.94 | $32.64 | 8200 |
| 2026-04-08 | 31.92 | $32.50 | 5348 |
| 2026-04-07 | 31.92 | $31.99 | 9739 |
| 2026-04-06 | 31.95 | $32.00 | 4741 |
| 2026-04-02 | 31.96 | $31.93 | 4100 |
| 2026-04-01 | 31.99 | $31.92 | 6400 |
| 2026-03-31 | 32.04 | $31.78 | 3800 |
| 2026-03-30 | 32.08 | $31.29 | 2400 |
| 2026-03-27 | 32.15 | $31.33 | 3047 |
| 2026-03-26 | 32.23 | $31.64 | 2800 |
| 2026-03-25 | 32.29 | $31.93 | 3127 |
| 2026-03-24 | 32.34 | $31.81 | 3824 |
| 2026-03-23 | 32.40 | $31.89 | 4000 |
| 2026-03-20 | 32.43 | $31.65 | 7000 |
| 2026-03-19 | 32.50 | $31.90 | 2900 |
| 2026-03-18 | 32.54 | $31.95 | 5104 |
| 2026-03-17 | 32.59 | $32.24 | 2306 |
| 2026-03-16 | 32.62 | $32.20 | 2806 |
| 2026-03-13 | 32.65 | $32.02 | 6845 |
| 2026-03-12 | 32.68 | $32.10 | 3934 |
| 2026-03-11 | 32.73 | $32.39 | 4500 |
| 2026-03-10 | 32.76 | $32.45 | 6300 |
| 2026-03-09 | 32.80 | $32.48 | 3049 |
| 2026-03-06 | 32.82 | $32.34 | 4900 |
| 2026-03-05 | 32.84 | $32.58 | 3603 |
| 2026-03-04 | 32.85 | $32.75 | 7100 |
| 2026-03-03 | 32.86 | $32.61 | 6800 |
| 2026-03-02 | 32.88 | $32.81 | 8100 |
| 2026-02-27 | 32.88 | $32.79 | 174723 |
| 2026-02-26 | 32.89 | $32.91 | 3900 |
| 2026-02-25 | 32.89 | $33.00 | 10400 |
| 2026-02-24 | 32.89 | $32.84 | 5200 |
| 2026-02-23 | 32.89 | $32.67 | 2600 |
| 2026-02-20 | 32.90 | $32.94 | 10900 |
| 2026-02-19 | 32.90 | $32.81 | 5032 |
| 2026-02-18 | 32.90 | $32.88 | 6100 |
| 2026-02-17 | 32.88 | $32.78 | 5108 |
| 2026-02-13 | 32.89 | $32.76 | 4216 |
| 2026-02-12 | 32.90 | $32.74 | 3438 |
| 2026-02-11 | 32.90 | $33.06 | 2936 |
| 2026-02-10 | 32.89 | $33.06 | 3900 |
| 2026-02-09 | 32.89 | $33.10 | 2214 |
| 2026-02-06 | 32.89 | $33.04 | 7000 |
| 2026-02-05 | 32.88 | $32.60 | 4200 |
| 2026-02-04 | 32.89 | $32.84 | 12800 |
| 2026-02-03 | 32.90 | $32.87 | 7814 |
| 2026-02-02 | 32.89 | $33.02 | 11627 |
| 2026-01-30 | 32.87 | $32.87 | 10900 |
| 2026-01-29 | 32.86 | $32.93 | 5812 |
| 2026-01-28 | 32.85 | $32.97 | 5400 |
| 2026-01-27 | 32.83 | $32.95 | 4308 |
| 2026-01-26 | 32.83 | $32.96 | 4608 |
| 2026-01-23 | 32.82 | $32.86 | 4300 |
| 2026-01-22 | 32.82 | $32.88 | 2600 |
| 2026-01-21 | 32.82 | $32.76 | 3343 |
| 2026-01-20 | 32.81 | $32.52 | 6300 |
| 2026-01-16 | 32.81 | $32.94 | 3444 |
| 2026-01-15 | 32.78 | $32.93 | 4700 |
| 2026-01-14 | 32.77 | $32.85 | 4100 |
| 2026-01-13 | 32.76 | $32.93 | 7600 |
| 2026-01-12 | 32.74 | $33.01 | 5900 |
| 2026-01-09 | 32.74 | $33.01 | 3740 |
| 2026-01-08 | 32.72 | $32.87 | 2114 |
| 2026-01-07 | 32.71 | $32.83 | 2727 |
| 2026-01-06 | 32.70 | $32.94 | 2739 |
| 2026-01-05 | 32.68 | $32.78 | 11900 |
| 2026-01-02 | 32.68 | $32.66 | 15200 |
| 2025-12-31 | 32.67 | $32.57 | 1816 |
| 2025-12-30 | 32.67 | $32.70 | 3040 |
| 2025-12-29 | 32.66 | $32.72 | 3000 |
| 2025-12-26 | 32.65 | $32.81 | 2722 |
| 2025-12-24 | 32.65 | $32.92 | 2000 |
| 2025-12-23 | 32.63 | $32.84 | 2700 |
| 2025-12-22 | 32.60 | $32.77 | 4300 |
| 2025-12-19 | 32.57 | $32.65 | 3400 |
| 2025-12-18 | 32.53 | $32.50 | 5100 |
| 2025-12-17 | 32.51 | $32.39 | 5500 |
| 2025-12-16 | 32.49 | $32.60 | 4528 |
| 2025-12-15 | 32.47 | $32.65 | 5900 |
| 2025-12-12 | 32.45 | $32.67 | 3200 |
| 2025-12-11 | 32.44 | $32.86 | 3700 |
| 2025-12-10 | 32.43 | $32.74 | 10200 |
| 2025-12-09 | 32.42 | $32.59 | 6923 |
| 2025-12-08 | 32.41 | $32.60 | 9148 |
| 2025-12-05 | 32.39 | $32.65 | 5805 |
| 2025-12-04 | 32.37 | $32.62 | 3633 |
| 2025-12-03 | 32.36 | $32.64 | 4122 |
| 2025-12-02 | 32.35 | $32.50 | 31409 |
| 2025-12-01 | 32.34 | $32.47 | 1636 |
| 2025-11-28 | 32.34 | $32.59 | 2411 |
| 2025-11-26 | 32.34 | $32.66 | 8123 |
| 2025-11-25 | 32.33 | $32.51 | 7249 |
| 2025-11-24 | 32.33 | $32.31 | 3500 |
| 2025-11-21 | 32.34 | $32.10 | 8447 |
| 2025-11-20 | 32.36 | $31.93 | 9216 |
| 2025-11-19 | 32.38 | $32.07 | 4900 |
| 2025-11-18 | 32.38 | $32.08 | 3700 |
| 2025-11-17 | 32.40 | $32.16 | 18322 |
| 2025-11-14 | 32.40 | $32.32 | 7400 |
| 2025-11-13 | 32.39 | $32.37 | 7609 |
| 2025-11-12 | 32.37 | $32.60 | 2615 |
| 2025-11-11 | 32.35 | $32.57 | 3600 |
| 2025-11-10 | 32.33 | $32.45 | 5359 |
| 2025-11-07 | 32.31 | $32.28 | 5700 |
| 2025-11-06 | 32.29 | $32.25 | 4826 |
| 2025-11-05 | 32.28 | $32.37 | 3600 |
| 2025-11-04 | 32.27 | $32.32 | 8035 |
| 2025-11-03 | 32.26 | $32.44 | 5316 |
| 2025-10-31 | 32.25 | $32.47 | 1932 |
| 2025-10-30 | 32.24 | $32.44 | 3004 |
| 2025-10-29 | 32.22 | $32.51 | 11410 |
| 2025-10-28 | 32.20 | $32.59 | 5348 |
| 2025-10-27 | 32.18 | $32.54 | 3100 |
| 2025-10-24 | 32.15 | $32.41 | 5125 |
| 2025-10-23 | 32.13 | $32.27 | 2121 |
| 2025-10-22 | 32.11 | $32.22 | 13400 |
| 2025-10-21 | 32.10 | $32.33 | 4000 |
| 2025-10-20 | 32.09 | $32.26 | 4812 |
| 2025-10-17 | 32.08 | $32.10 | 15003 |
| 2025-10-16 | 32.08 | $32.05 | 8000 |
| 2025-10-15 | 32.07 | $32.11 | 5300 |
| 2025-10-14 | 32.07 | $32.09 | 3406 |
| 2025-10-13 | 32.06 | $32.07 | 4200 |
| 2025-10-10 | 32.05 | $31.87 | 4300 |
| 2025-10-09 | 32.06 | $32.14 | 6304 |
| 2025-10-08 | 32.05 | $32.21 | 2120 |
| 2025-10-07 | 32.03 | $32.16 | 8820 |
| 2025-10-06 | 32.01 | $32.16 | 3400 |
| 2025-10-03 | 31.99 | $32.19 | 1403 |
| 2025-10-02 | 31.97 | $32.15 | 3206 |
| 2025-10-01 | 31.94 | $32.13 | 2100 |
| 2025-09-30 | 31.92 | $32.08 | 2900 |
| 2025-09-29 | 31.89 | $32.05 | 2100 |
| 2025-09-26 | 31.87 | $31.99 | 11900 |
| 2025-09-25 | 31.86 | $31.93 | 16103 |
| 2025-09-24 | 31.86 | $31.98 | 6533 |
| 2025-09-23 | 31.84 | $32.05 | 1616 |
| 2025-09-22 | 31.83 | $32.08 | 3800 |
| 2025-09-19 | 31.81 | $32.05 | 2000 |
| 2025-09-18 | 31.78 | $31.99 | 8309 |
| 2025-09-17 | 31.76 | $31.94 | 6200 |
| 2025-09-16 | 31.74 | $31.93 | 5300 |
| 2025-09-15 | 31.73 | $31.98 | 7400 |
| 2025-09-12 | 31.71 | $31.91 | 10124 |
| 2025-09-11 | 31.69 | $31.97 | 2846 |
| 2025-09-10 | 31.68 | $31.80 | 2900 |
| 2025-09-09 | 31.67 | $31.81 | 3602 |
| 2025-09-08 | 31.64 | $31.77 | 3100 |
| 2025-09-05 | 31.63 | $31.71 | 6300 |
| 2025-09-04 | 31.61 | $31.72 | 9535 |
| 2025-09-03 | 31.59 | $31.59 | 18214 |
| 2025-09-02 | 31.58 | $31.55 | 3100 |
| 2025-08-29 | 31.58 | $31.65 | 2649 |
| 2025-08-28 | 31.55 | $31.85 | 3700 |
| 2025-08-27 | 31.53 | $31.79 | 5700 |
| 2025-08-26 | 31.51 | $31.75 | 5500 |
| 2025-08-25 | 31.49 | $31.67 | 5244 |
| 2025-08-22 | 31.48 | $31.77 | 4200 |
| 2025-08-21 | 31.46 | $31.51 | 8804 |
| 2025-08-20 | 31.46 | $31.58 | 3217 |
| 2025-08-19 | 31.45 | $31.57 | 3800 |
| 2025-08-18 | 31.44 | $31.60 | 3500 |
| 2025-08-15 | 31.42 | $31.61 | 2626 |
| 2025-08-14 | 31.41 | $31.62 | 6212 |
| 2025-08-13 | 31.39 | $31.65 | 5837 |
| 2025-08-12 | 31.36 | $31.53 | 6035 |
| 2025-08-11 | 31.34 | $31.39 | 6600 |
| 2025-08-08 | 31.34 | $31.43 | 2500 |
| 2025-08-07 | 31.33 | $31.36 | 6633 |
| 2025-08-06 | 31.32 | $31.42 | 2900 |
| 2025-08-05 | 31.32 | $31.37 | 5400 |
| 2025-08-04 | 31.31 | $31.40 | 3706 |
| 2025-08-01 | 31.30 | $31.21 | 4149 |
| 2025-07-31 | 31.30 | $31.32 | 6340 |
| 2025-07-30 | 31.30 | $31.37 | 5600 |
| 2025-07-29 | 31.29 | $31.44 | 4243 |
| 2025-07-28 | 31.28 | $31.44 | 2300 |
| 2025-07-25 | 31.26 | $31.47 | 3217 |
| 2025-07-24 | 31.24 | $31.38 | 7500 |
| 2025-07-23 | 31.21 | $31.44 | 3912 |
| 2025-07-22 | 31.19 | $31.33 | 3034 |
| 2025-07-21 | 31.16 | $31.28 | 3430 |
| 2025-07-18 | 31.12 | $31.26 | 6127 |
| 2025-07-17 | 31.09 | $31.26 | 5815 |
| 2025-07-16 | 31.06 | $31.19 | 3808 |
| 2025-07-15 | 31.03 | $31.13 | 2500 |
| 2025-07-14 | 31.00 | $31.23 | 12000 |
| 2025-07-11 | 30.98 | $31.21 | 8200 |
| 2025-07-10 | 30.95 | $31.30 | 4900 |
| 2025-07-09 | 30.92 | $31.28 | 5008 |
| 2025-07-08 | 30.89 | $31.18 | 3034 |
| 2025-07-07 | 30.86 | $31.20 | 4400 |
| 2025-07-03 | 30.82 | $31.33 | 2500 |
| 2025-07-02 | 30.79 | $31.24 | 10019 |
| 2025-07-01 | 30.75 | $31.23 | 3200 |
| 2025-06-30 | 30.72 | $31.20 | 4700 |
| 2025-06-27 | 30.69 | $31.09 | 3511 |
| 2025-06-26 | 30.65 | $31.02 | 5900 |
| 2025-06-25 | 30.62 | $30.88 | 1526 |
| 2025-06-24 | 30.61 | $30.89 | 2900 |
| 2025-06-23 | 30.57 | $30.73 | 4700 |
| 2025-06-20 | 30.56 | $30.59 | 3700 |
| 2025-06-18 | 30.54 | $30.58 | 6223 |
| 2025-06-17 | 30.55 | $30.60 | 1729 |
| 2025-06-16 | 30.55 | $30.65 | 2322 |
| 2025-06-13 | 30.55 | $30.55 | 2041 |
| 2025-06-12 | 30.55 | $30.76 | 2820 |
| 2025-06-11 | 30.54 | $30.70 | 4900 |
| 2025-06-10 | 30.52 | $30.68 | 1422 |
| 2025-06-09 | 30.51 | $30.62 | 2400 |
| 2025-06-06 | 30.46 | $30.61 | 2713 |
| 2025-06-05 | 30.41 | $30.51 | 3800 |
| 2025-06-04 | 30.36 | $30.61 | 3842 |
| 2025-06-03 | 30.31 | $30.58 | 4200 |
| 2025-06-02 | 30.26 | $30.55 | 3800 |
| 2025-05-30 | 30.22 | $30.50 | 4800 |
| 2025-05-29 | 30.16 | $30.47 | 1709 |
| 2025-05-28 | 30.11 | $30.41 | 4800 |
| 2025-05-27 | 30.05 | $30.59 | 2200 |
| 2025-05-23 | 29.98 | $30.20 | 3800 |
| 2025-05-22 | 29.93 | $30.35 | 4600 |
| 2025-05-21 | 29.86 | $30.32 | 7405 |
| 2025-05-20 | 29.78 | $30.65 | 8944 |
| 2025-05-19 | 29.66 | $30.71 | 5535 |
| 2025-05-16 | 29.52 | $30.69 | 4232 |
| 2025-05-15 | 29.40 | $30.55 | 1913 |
| 2025-05-14 | 29.29 | $30.46 | 3500 |
| 2025-05-13 | 29.21 | $30.43 | 4800 |
| 2025-05-12 | 29.13 | $30.31 | 2800 |
| 2025-05-09 | 29.05 | $29.68 | 1300 |
| 2025-05-08 | 28.98 | $29.68 | 4124 |
| 2025-05-07 | 28.95 | $29.55 | 2225 |
| 2025-05-06 | 28.84 | $29.44 | 1900 |
| 2025-05-05 | 28.75 | $29.61 | 6200 |
| 2025-05-02 | 28.66 | $29.73 | 2800 |
| 2025-05-01 | 28.61 | $29.42 | 2300 |
| 2025-04-30 | 28.62 | $29.34 | 3715 |
| 2025-04-29 | 28.63 | $29.29 | 1720 |
| 2025-04-28 | 28.63 | $29.18 | 3948 |
| 2025-04-25 | 28.64 | $29.14 | 4424 |
| 2025-04-24 | 28.67 | $29.00 | 3222 |
| 2025-04-23 | 28.71 | $28.68 | 2700 |
| 2025-04-22 | 28.78 | $28.33 | 5608 |
| 2025-04-21 | 28.86 | $27.89 | 4039 |
| 2025-04-17 | 28.95 | $28.32 | 2300 |
| 2025-04-16 | 29.02 | $28.37 | 7823 |
| 2025-04-15 | 29.08 | $28.84 | 3514 |
| 2025-04-14 | 29.11 | $28.77 | 3200 |
| 2025-04-11 | 29.15 | $28.68 | 7000 |
| 2025-04-10 | 29.19 | $28.43 | 9700 |
| 2025-04-09 | 29.23 | $29.02 | 10039 |
| 2025-04-08 | 29.25 | $27.38 | 9800 |
| 2025-04-07 | 29.34 | $27.62 | 9000 |
| 2025-04-04 | 29.44 | $27.70 | 12711 |
| 2025-04-03 | 29.55 | $28.74 | 6517 |
| 2025-04-02 | 29.61 | $29.63 | 1900 |
| 2025-04-01 | 29.64 | $29.49 | 5800 |
| 2025-03-31 | 29.67 | $29.43 | 3000 |
| 2025-03-28 | 29.71 | $29.35 | 2900 |
| 2025-03-27 | 29.77 | $29.73 | 9216 |
| 2025-03-26 | 29.80 | $29.81 | 10139 |
| 2025-03-25 | 29.84 | $30.05 | 4439 |
| 2025-03-24 | 29.87 | $30.01 | 10421 |
| 2025-03-21 | 29.91 | $29.68 | 1900 |
| 2025-03-20 | 29.96 | $29.60 | 3300 |
| 2025-03-19 | 30.04 | $29.64 | 9930 |
| 2025-03-18 | 30.13 | $29.35 | 7400 |
| 2025-03-17 | 30.23 | $29.68 | 1719 |
| 2025-03-14 | 30.31 | $29.54 | 7800 |
| 2025-03-13 | 30.39 | $29.12 | 7839 |
| 2025-03-12 | 30.49 | $29.41 | 9221 |
| 2025-03-11 | 30.57 | $29.30 | 3936 |
| 2025-03-10 | 30.66 | $29.44 | 6239 |
| 2025-03-07 | 30.73 | $30.00 | 3700 |
| 2025-03-06 | 30.79 | $29.90 | 2635 |
| 2025-03-05 | 30.85 | $30.29 | 12000 |
| 2025-03-04 | 30.88 | $30.06 | 13712 |
| 2025-03-03 | 30.92 | $30.26 | 5215 |
| 2025-02-28 | 30.95 | $30.61 | 20500 |
| 2025-02-27 | 30.97 | $30.20 | 11600 |
| 2025-02-26 | 31.01 | $30.64 | 6645 |
| 2025-02-25 | 31.03 | $30.65 | 7635 |
| 2025-02-24 | 31.04 | $30.75 | 3800 |
| 2025-02-21 | 31.06 | $30.83 | 5800 |
| 2025-02-20 | 31.07 | $31.21 | 9106 |
| 2025-02-19 | 31.06 | $31.37 | 10436 |
| 2025-02-18 | 31.04 | $31.29 | 4339 |
| 2025-02-14 | 31.01 | $31.26 | 7448 |
| 2025-02-13 | 30.98 | $31.24 | 21203 |
| 2025-02-12 | 30.94 | $31.02 | 4800 |
| 2025-02-11 | 30.90 | $31.07 | 11740 |
| 2025-02-10 | 30.85 | $31.06 | 4715 |
| 2025-02-07 | 30.81 | $30.91 | 8200 |
| 2025-02-06 | 30.78 | $31.12 | 9200 |
| 2025-02-05 | 30.75 | $31.08 | 8500 |
| 2025-02-04 | 30.72 | $30.97 | 7718 |
| 2025-02-03 | 30.70 | $30.82 | 6123 |
| 2025-01-31 | 30.67 | $30.95 | 2607 |
| 2025-01-30 | 30.64 | $30.98 | 2900 |
| 2025-01-29 | 30.61 | $30.94 | 13400 |
| 2025-01-28 | 30.60 | $31.01 | 3300 |
| 2025-01-27 | 30.60 | $30.84 | 4509 |
| 2025-01-24 | 30.60 | $31.13 | 4700 |
| 2025-01-23 | 30.58 | $31.16 | 4500 |
| 2025-01-22 | 30.56 | $31.06 | 3900 |
| 2025-01-21 | 30.52 | $30.93 | 3710 |
| 2025-01-17 | 30.50 | $30.72 | 6340 |
| 2025-01-16 | 30.52 | $30.49 | 7600 |
| 2025-01-15 | 30.55 | $30.59 | 13500 |
| 2025-01-14 | 30.57 | $30.13 | 3149 |
| 2025-01-13 | 30.62 | $30.16 | 3301 |
| 2025-01-10 | 30.67 | $30.15 | 12300 |
| 2025-01-08 | 30.70 | $30.44 | 3041 |
| 2025-01-07 | 30.73 | $30.39 | 3013 |
| 2025-01-06 | 30.77 | $30.63 | 2742 |
| 2025-01-03 | 30.79 | $30.51 | 3140 |
| 2025-01-02 | 30.82 | $30.25 | 2344 |
| 2024-12-31 | 30.86 | $30.31 | 4700 |
| 2024-12-30 | 30.89 | $30.45 | 3200 |
| 2024-12-27 | 30.91 | $30.62 | 3821 |
| 2024-12-26 | 30.92 | $30.98 | 726 |
| 2024-12-24 | 30.92 | $30.94 | 2100 |
| 2024-12-23 | 30.92 | $30.76 | 6900 |
| 2024-12-20 | 30.92 | $30.61 | 9203 |
| 2024-12-19 | 30.92 | $30.42 | 17133 |
| 2024-12-18 | 30.92 | $30.46 | 11337 |
| 2024-12-17 | 30.93 | $31.05 | 13204 |
| 2024-12-16 | 30.90 | $31.15 | 8248 |
| 2024-12-13 | 30.86 | $31.05 | 1812 |
| 2024-12-12 | 30.84 | $31.01 | 3800 |
| 2024-12-11 | 30.83 | $31.12 | 6743 |
| 2024-12-10 | 30.82 | $30.93 | 10809 |
| 2024-12-09 | 30.82 | $31.00 | 7000 |
| 2024-12-06 | 30.81 | $31.13 | 2900 |
| 2024-12-05 | 30.79 | $31.06 | 4300 |
| 2024-12-04 | 30.77 | $31.16 | 4200 |
| 2024-12-03 | 30.71 | $30.95 | 7400 |
| 2024-12-02 | 30.65 | $30.95 | 3300 |
| 2024-11-29 | 30.60 | $30.87 | 1800 |
| 2024-11-27 | 30.55 | $30.85 | 4144 |
| 2024-11-26 | 30.51 | $30.95 | 2700 |
| 2024-11-25 | 30.48 | $30.85 | 5329 |
| 2024-11-22 | 30.44 | $30.75 | 3817 |
| 2024-11-21 | 30.41 | $30.67 | 2900 |
| 2024-11-20 | 30.38 | $30.53 | 4200 |
| 2024-11-19 | 30.35 | $30.53 | 4619 |
| 2024-11-18 | 30.34 | $30.46 | 4449 |
| 2024-11-15 | 30.33 | $30.39 | 7800 |
| 2024-11-14 | 30.33 | $30.65 | 4548 |
| 2024-11-13 | 30.30 | $30.85 | 3827 |
| 2024-11-12 | 30.27 | $30.84 | 7109 |
| 2024-11-11 | 30.24 | $30.89 | 2200 |
| 2024-11-08 | 30.21 | $30.84 | 6048 |
| 2024-11-07 | 30.17 | $30.77 | 4201 |
| 2024-11-06 | 30.14 | $30.62 | 7000 |
| 2024-11-05 | 30.11 | $30.03 | 6229 |
| 2024-11-04 | 30.11 | $29.80 | 4600 |
| 2024-11-01 | 30.10 | $29.90 | 3245 |
| 2024-10-31 | 30.11 | $29.81 | 3917 |
| 2024-10-30 | 30.10 | $30.13 | 1202 |
| 2024-10-29 | 30.08 | $30.19 | 3600 |
| 2024-10-28 | 30.06 | $30.16 | 1447 |
| 2024-10-25 | 30.05 | $30.10 | 3630 |
| 2024-10-24 | 30.04 | $30.08 | 9500 |
| 2024-10-23 | 30.04 | $30.03 | 1449 |
| 2024-10-22 | 30.03 | $30.26 | 3002 |
| 2024-10-21 | 30.00 | $30.26 | 825 |
| 2024-10-18 | 29.98 | $30.30 | 6945 |
| 2024-10-17 | 29.95 | $30.23 | 4100 |
| 2024-10-16 | 29.93 | $30.19 | 5843 |
| 2024-10-15 | 29.89 | $30.11 | 1300 |
| 2024-10-14 | 29.85 | $30.30 | 1915 |
| 2024-10-11 | 29.81 | $30.18 | 5213 |
| 2024-10-10 | 29.78 | $30.07 | 4102 |
| 2024-10-09 | 29.74 | $30.11 | 1300 |
| 2024-10-08 | 29.70 | $29.93 | 1418 |
| 2024-10-07 | 29.65 | $29.74 | 400 |
| 2024-10-04 | 29.60 | $29.95 | 5100 |
| 2024-10-03 | 29.54 | $29.73 | 1200 |
| 2024-10-02 | 29.50 | $29.77 | 2800 |
| 2024-10-01 | 29.47 | $29.75 | 4400 |
| 2024-09-30 | 29.43 | $29.95 | 1002 |
| 2024-09-27 | 29.41 | $29.91 | 2600 |
| 2024-09-26 | 29.39 | $29.95 | 1543 |
| 2024-09-25 | 29.36 | $29.81 | 2700 |
| 2024-09-24 | 29.34 | $29.83 | 2318 |
| 2024-09-23 | 29.33 | $29.78 | 2324 |
| 2024-09-20 | 29.32 | $29.73 | 1000 |
| 2024-09-19 | 29.30 | $29.75 | 4300 |
| 2024-09-18 | 29.29 | $29.39 | 2338 |
| 2024-09-17 | 29.30 | $29.45 | 1900 |
| 2024-09-16 | 29.30 | $29.45 | 2343 |
| 2024-09-13 | 29.30 | $29.48 | 6343 |
| 2024-09-12 | 29.29 | $29.36 | 3100 |
| 2024-09-11 | 29.27 | $29.19 | 2512 |
| 2024-09-10 | 29.25 | $28.96 | 4800 |
| 2024-09-09 | 29.24 | $28.88 | 3037 |
| 2024-09-06 | 29.22 | $28.68 | 3700 |
| 2024-09-05 | 29.22 | $29.02 | 3000 |
| 2024-09-04 | 29.17 | $29.07 | 5800 |
| 2024-09-03 | 29.13 | $29.03 | 1402 |
| 2024-08-30 | 29.08 | $29.49 | 6428 |
| 2024-08-29 | 29.03 | $29.40 | 8207 |
| 2024-08-28 | 29.01 | $29.41 | 8900 |
| 2024-08-27 | 29.00 | $29.53 | 3249 |
| 2024-08-26 | 28.97 | $29.50 | 1825 |
| 2024-08-23 | 28.95 | $29.61 | 8927 |
| 2024-08-22 | 28.92 | $29.38 | 10744 |
| 2024-08-21 | 28.89 | $29.58 | 5924 |
| 2024-08-20 | 28.85 | $29.47 | 4809 |
| 2024-08-19 | 28.85 | $29.51 | 10405 |
| 2024-08-16 | 28.84 | $29.37 | 1523 |
| 2024-08-15 | 28.83 | $29.32 | 5800 |
| 2024-08-14 | 28.83 | $28.99 | 8900 |
| 2024-08-13 | 28.86 | $28.88 | 4002 |
| 2024-08-12 | 28.90 | $28.59 | 3736 |
| 2024-08-09 | 28.95 | $28.62 | 2348 |
| 2024-08-08 | 29.00 | $28.55 | 3700 |
| 2024-08-07 | 29.04 | $28.08 | 3048 |
| 2024-08-06 | 29.12 | $28.22 | 2638 |
| 2024-08-05 | 29.18 | $28.03 | 2403 |
| 2024-08-02 | 29.25 | $28.57 | 1903 |
| 2024-08-01 | 29.29 | $28.93 | 4600 |
| 2024-07-31 | 29.31 | $29.27 | 3300 |
| 2024-07-30 | 29.31 | $28.97 | 3240 |
| 2024-07-29 | 29.31 | $29.02 | 4000 |
| 2024-07-26 | 29.31 | $29.01 | 1600 |
| 2024-07-25 | 29.32 | $28.79 | 2007 |
| 2024-07-24 | 29.33 | $28.87 | 3800 |
| 2024-07-23 | 29.34 | $29.37 | 6900 |
| 2024-07-22 | 29.32 | $29.37 | 5600 |
| 2024-07-19 | 29.30 | $29.19 | 1515 |
| 2024-07-18 | 29.29 | $29.32 | 2400 |
| 2024-07-17 | 29.27 | $29.52 | 4900 |
| 2024-07-16 | 29.25 | $29.77 | 2300 |
| 2024-07-15 | 29.20 | $29.59 | 2800 |
| 2024-07-12 | 29.17 | $29.51 | 1500 |
| 2024-07-11 | 29.13 | $29.45 | 700 |
| 2024-07-10 | 29.09 | $29.62 | 4039 |
| 2024-07-09 | 29.04 | $29.42 | 6900 |
| 2024-07-08 | 29.00 | $29.41 | 6849 |
| 2024-07-05 | 28.96 | $29.42 | 2347 |
| 2024-07-03 | 28.92 | $29.30 | 2047 |
| 2024-07-02 | 28.87 | $29.19 | 5300 |
| 2024-07-01 | 28.82 | $29.10 | 3126 |
| 2024-06-28 | 28.79 | $29.02 | 1024 |
| 2024-06-27 | 28.75 | $29.07 | 1300 |
| 2024-06-26 | 28.72 | $29.06 | 1423 |
| 2024-06-25 | 28.70 | $29.02 | 1310 |
| 2024-06-24 | 28.68 | $28.98 | 7813 |
| 2024-06-21 | 28.65 | $29.01 | 5400 |
| 2024-06-20 | 28.63 | $29.00 | 6027 |
| 2024-06-18 | 28.62 | $29.02 | 6406 |
| 2024-06-17 | 28.60 | $29.02 | 5400 |
| 2024-06-14 | 28.58 | $28.86 | 2723 |
| 2024-06-13 | 28.57 | $28.86 | 3700 |
| 2024-06-12 | 28.56 | $28.79 | 3400 |
| 2024-06-11 | 28.54 | $28.66 | 5101 |
| 2024-06-10 | 28.52 | $28.61 | 4629 |
| 2024-06-07 | 28.51 | $28.55 | 5800 |
| 2024-06-06 | 28.49 | $28.61 | 7721 |
| 2024-06-05 | 28.47 | $28.57 | 3600 |
| 2024-06-04 | 28.45 | $28.36 | 5800 |
| 2024-06-03 | 28.44 | $28.31 | 2821 |
| 2024-05-31 | 28.42 | $28.34 | 4218 |
| 2024-05-30 | 28.39 | $28.29 | 8734 |
| 2024-05-29 | 28.36 | $28.46 | 4700 |
| 2024-05-28 | 28.32 | $28.58 | 3515 |
| 2024-05-24 | 28.28 | $28.62 | 4300 |
| 2024-05-23 | 28.24 | $28.49 | 3300 |
| 2024-05-22 | 28.20 | $28.63 | 10737 |
| 2024-05-21 | 28.16 | $28.72 | 4617 |
| 2024-05-20 | 28.11 | $28.65 | 1842 |
| 2024-05-17 | 28.05 | $28.62 | 2302 |
| 2024-05-16 | 27.99 | $28.63 | 6304 |
| 2024-05-15 | 27.94 | $28.65 | 9800 |
| 2024-05-14 | 27.89 | $28.40 | 11500 |
| 2024-05-13 | 27.85 | $28.32 | 4000 |
| 2024-05-10 | 27.82 | $28.34 | 4000 |
| 2024-05-09 | 27.80 | $28.27 | 11700 |
| 2024-05-08 | 27.79 | $28.21 | 6400 |
| 2024-05-07 | 27.78 | $28.15 | 3300 |
| 2024-05-06 | 27.78 | $28.13 | 5531 |
| 2024-05-03 | 27.79 | $27.98 | 1441 |
| 2024-05-02 | 27.80 | $27.73 | 1145 |
| 2024-05-01 | 27.81 | $27.58 | 6806 |
| 2024-04-30 | 27.84 | $27.63 | 3104 |
| 2024-04-29 | 27.87 | $27.89 | 3100 |
| 2024-04-26 | 27.89 | $27.81 | 7306 |
| 2024-04-25 | 27.92 | $27.66 | 5726 |
| 2024-04-24 | 27.95 | $27.78 | 3441 |
| 2024-04-23 | 27.98 | $27.74 | 4024 |
| 2024-04-22 | 28.00 | $27.54 | 3200 |
| 2024-04-19 | 28.04 | $27.41 | 3900 |
| 2024-04-18 | 28.09 | $27.55 | 8600 |
| 2024-04-17 | 28.13 | $27.60 | 4517 |
| 2024-04-16 | 28.16 | $27.71 | 5500 |
| 2024-04-15 | 28.17 | $27.71 | 3818 |
| 2024-04-12 | 28.18 | $27.90 | 5432 |
| 2024-04-11 | 28.19 | $28.16 | 6500 |
| 2024-04-10 | 28.18 | $28.02 | 9500 |
| 2024-04-09 | 28.19 | $28.16 | 13747 |
| 2024-04-08 | 28.18 | $28.15 | 4800 |
| 2024-04-05 | 28.17 | $28.17 | 7501 |
| 2024-04-04 | 28.17 | $27.98 | 5200 |
| 2024-04-03 | 28.17 | $28.21 | 2200 |
| 2024-04-02 | 28.15 | $28.18 | 11129 |
| 2024-04-01 | 28.14 | $28.35 | 4501 |
| 2024-03-28 | 28.13 | $28.40 | 3535 |
| 2024-03-27 | 28.11 | $28.37 | 2744 |
| 2024-03-26 | 28.09 | $28.24 | 3117 |
| 2024-03-25 | 28.07 | $28.27 | 8400 |
| 2024-03-22 | 28.05 | $28.35 | 1800 |
| 2024-03-21 | 28.03 | $28.39 | 2343 |
| 2024-03-20 | 28.01 | $28.28 | 11126 |
| 2024-03-19 | 27.98 | $28.11 | 4508 |
| 2024-03-18 | 27.95 | $28.01 | 6100 |
| 2024-03-15 | 27.93 | $27.89 | 2839 |
| 2024-03-14 | 27.93 | $28.06 | 14700 |
| 2024-03-13 | 27.91 | $28.10 | 14711 |
| 2024-03-12 | 27.88 | $28.15 | 12442 |
| 2024-03-11 | 27.86 | $27.95 | 7827 |
| 2024-03-08 | 27.86 | $27.98 | 10443 |
| 2024-03-07 | 27.84 | $28.11 | 27400 |
| 2024-03-06 | 27.82 | $27.93 | 2638 |
| 2024-03-05 | 27.80 | $27.85 | 11724 |
| 2024-03-04 | 27.78 | $28.06 | 4941 |
| 2024-03-01 | 27.76 | $28.12 | 3236 |
| 2024-02-29 | 27.73 | $27.99 | 2000 |
| 2024-02-28 | 27.69 | $27.86 | 3300 |
| 2024-02-27 | 27.67 | $27.93 | 11311 |
| 2024-02-26 | 27.65 | $27.92 | 6001 |
| 2024-02-23 | 27.62 | $27.96 | 5600 |
| 2024-02-22 | 27.59 | $27.96 | 7100 |
| 2024-02-21 | 27.56 | $27.59 | 7700 |
| 2024-02-20 | 27.54 | $27.59 | 10200 |
| 2024-02-16 | 27.52 | $27.69 | 1000 |
| 2024-02-15 | 27.50 | $27.79 | 6802 |
| 2024-02-14 | 27.46 | $27.67 | 5300 |
| 2024-02-13 | 27.42 | $27.53 | 6331 |
| 2024-02-12 | 27.38 | $27.78 | 5417 |
| 2024-02-09 | 27.34 | $27.79 | 4606 |
| 2024-02-08 | 27.30 | $27.70 | 5023 |
| 2024-02-07 | 27.26 | $27.68 | 69547 |
| 2024-02-06 | 27.22 | $27.54 | 22018 |
| 2024-02-05 | 27.19 | $27.54 | 20900 |
| 2024-02-02 | 27.14 | $27.60 | 3200 |
| 2024-02-01 | 27.09 | $27.40 | 7541 |
| 2024-01-31 | 27.06 | $27.24 | 3837 |
| 2024-01-30 | 27.04 | $27.46 | 7413 |
| 2024-01-29 | 27.01 | $27.48 | 3034 |
| 2024-01-26 | 26.98 | $27.36 | 5800 |
| 2024-01-25 | 26.96 | $27.37 | 6540 |
| 2024-01-24 | 26.94 | $27.31 | 3226 |
| 2024-01-23 | 26.92 | $27.29 | 2400 |
| 2024-01-22 | 26.91 | $27.26 | 541 |
| 2024-01-19 | 26.88 | $27.21 | 1600 |
| 2024-01-18 | 26.87 | $26.98 | 1635 |
| 2024-01-17 | 26.87 | $26.82 | 7329 |
| 2024-01-16 | 26.87 | $26.88 | 1500 |
| 2024-01-12 | 26.87 | $26.95 | 5821 |
| 2024-01-11 | 26.86 | $26.96 | 4311 |
| 2024-01-10 | 26.84 | $26.92 | 1740 |
| 2024-01-09 | 26.82 | $26.85 | 3104 |
| 2024-01-08 | 26.79 | $26.86 | 5500 |
| 2024-01-05 | 26.76 | $26.65 | 3500 |
| 2024-01-04 | 26.74 | $26.63 | 1523 |
| 2024-01-03 | 26.72 | $26.67 | 2900 |
| 2024-01-02 | 26.70 | $26.80 | 2900 |
| 2023-12-29 | 26.68 | $26.93 | 1030 |
| 2023-12-28 | 26.64 | $26.97 | 6726 |
| 2023-12-27 | 26.60 | $26.95 | 2800 |
| 2023-12-26 | 26.56 | $26.93 | 2800 |
| 2023-12-22 | 26.52 | $26.97 | 1147 |
| 2023-12-21 | 26.48 | $26.96 | 7343 |
| 2023-12-20 | 26.44 | $26.80 | 4100 |
| 2023-12-19 | 26.40 | $27.01 | 2000 |
| 2023-12-18 | 26.36 | $26.92 | 1543 |
| 2023-12-15 | 26.31 | $26.86 | 18311 |
| 2023-12-14 | 26.27 | $26.78 | 17300 |
| 2023-12-13 | 26.23 | $26.76 | 4245 |
| 2023-12-12 | 26.18 | $26.55 | 29322 |
| 2023-12-11 | 26.14 | $26.46 | 3905 |
| 2023-12-08 | 26.10 | $26.36 | 4400 |
| 2023-12-07 | 26.05 | $26.32 | 2813 |
| 2023-12-06 | 26.01 | $26.18 | 9826 |
| 2023-12-05 | 25.98 | $26.24 | 1910 |
| 2023-12-04 | 25.94 | $26.25 | 2300 |
| 2023-12-01 | 25.89 | $26.34 | 1433 |
| 2023-11-30 | 25.84 | $26.24 | 2304 |
| 2023-11-29 | 25.78 | $26.15 | 4107 |
| 2023-11-28 | 25.71 | $26.16 | 1638 |
| 2023-11-27 | 25.64 | $26.13 | 29400 |
| 2023-11-24 | 25.56 | $26.15 | 1329 |
| 2023-11-22 | 25.49 | $26.15 | 6600 |
| 2023-11-21 | 25.42 | $26.07 | 6000 |
| 2023-11-20 | 25.37 | $26.11 | 207600 |
| 2023-11-17 | 25.30 | $25.99 | 16636 |
| 2023-11-16 | 25.25 | $25.97 | 2839 |
| 2023-11-15 | 25.21 | $25.96 | 9031 |
| 2023-11-14 | 25.17 | $25.91 | 35900 |
| 2023-11-13 | 25.14 | $25.64 | 5812 |
| 2023-11-10 | 25.13 | $25.65 | 221900 |
| 2023-11-09 | 25.11 | $25.40 | 208320 |
| 2023-11-08 | 25.11 | $25.49 | 116610 |
| 2023-11-07 | 25.10 | $25.52 | 300 |
| 2023-11-06 | 25.10 | $25.42 | 2106 |
| 2023-11-03 | 25.09 | $25.40 | 2100 |
| 2023-11-02 | 25.08 | $25.26 | 500 |
| 2023-11-01 | 25.06 | $25.00 | 1444 |
| 2023-10-31 | 25.06 | $24.83 | 3202 |
| 2023-10-30 | 25.06 | $24.76 | 800 |
| 2023-10-27 | 25.08 | $24.56 | 537 |
| 2023-10-26 | 25.11 | $24.62 | 1500 |
| 2023-10-25 | 25.13 | $24.80 | 700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.49
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.96
Average
30.26
Maximum
34.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.49 | $34.44 | 3700 |
| 2026-07-16 | 34.50 | $34.63 | 2417 |
| 2026-07-15 | 34.48 | $34.70 | 7120 |
| 2026-07-14 | 34.46 | $34.64 | 4229 |
| 2026-07-13 | 34.44 | $34.58 | 2032 |
| 2026-07-10 | 34.43 | $34.71 | 3900 |
| 2026-07-09 | 34.40 | $34.61 | 8511 |
| 2026-07-08 | 34.38 | $34.49 | 10429 |
| 2026-07-07 | 34.36 | $34.61 | 4500 |
| 2026-07-06 | 34.34 | $34.69 | 11707 |
| 2026-07-02 | 34.30 | $34.54 | 2800 |
| 2026-07-01 | 34.27 | $34.48 | 5046 |
| 2026-06-30 | 34.25 | $34.51 | 3528 |
| 2026-06-29 | 34.23 | $34.37 | 4900 |
| 2026-06-26 | 34.21 | $34.18 | 13400 |
| 2026-06-25 | 34.21 | $34.17 | 6322 |
| 2026-06-24 | 34.22 | $34.16 | 3100 |
| 2026-06-23 | 34.22 | $34.19 | 3200 |
| 2026-06-22 | 34.23 | $34.37 | 2036 |
| 2026-06-18 | 34.21 | $34.43 | 3216 |
| 2026-06-17 | 34.19 | $34.25 | 6209 |
| 2026-06-16 | 34.18 | $34.48 | 6300 |
| 2026-06-15 | 34.15 | $34.51 | 8304 |
| 2026-06-12 | 34.12 | $34.21 | 5200 |
| 2026-06-11 | 34.11 | $34.08 | 4636 |
| 2026-06-10 | 34.11 | $33.74 | 7400 |
| 2026-06-09 | 34.15 | $34.06 | 5900 |
| 2026-06-08 | 34.16 | $34.10 | 7040 |
| 2026-06-05 | 34.16 | $34.10 | 2200 |
| 2026-06-04 | 34.17 | $34.55 | 3300 |
| 2026-06-03 | 34.13 | $34.39 | 3300 |
| 2026-06-02 | 34.10 | $34.56 | 5738 |
| 2026-06-01 | 34.05 | $34.50 | 5628 |
| 2026-05-29 | 34.00 | $34.45 | 3900 |
| 2026-05-28 | 33.96 | $34.38 | 7300 |
| 2026-05-27 | 33.91 | $34.36 | 2000 |
| 2026-05-26 | 33.87 | $34.34 | 1427 |
| 2026-05-22 | 33.82 | $34.27 | 4946 |
| 2026-05-21 | 33.77 | $34.16 | 4401 |
| 2026-05-20 | 33.73 | $34.09 | 2600 |
| 2026-05-19 | 33.69 | $33.84 | 4036 |
| 2026-05-18 | 33.67 | $33.98 | 2500 |
| 2026-05-15 | 33.64 | $33.98 | 1600 |
| 2026-05-14 | 33.61 | $34.22 | 1700 |
| 2026-05-13 | 33.54 | $34.06 | 1818 |
| 2026-05-12 | 33.49 | $34.00 | 6500 |
| 2026-05-11 | 33.43 | $34.01 | 5302 |
| 2026-05-08 | 33.37 | $33.95 | 10800 |
| 2026-05-07 | 33.31 | $33.84 | 7500 |
| 2026-05-06 | 33.26 | $33.94 | 12500 |
| 2026-05-05 | 33.18 | $33.64 | 8000 |
| 2026-05-04 | 33.13 | $33.47 | 2900 |
| 2026-05-01 | 33.10 | $33.63 | 2724 |
| 2026-04-30 | 33.04 | $33.60 | 3326 |
| 2026-04-29 | 32.99 | $33.33 | 1200 |
| 2026-04-28 | 32.95 | $33.39 | 19619 |
| 2026-04-27 | 32.90 | $33.45 | 3622 |
| 2026-04-24 | 32.84 | $33.44 | 1600 |
| 2026-04-23 | 32.78 | $33.34 | 2500 |
| 2026-04-22 | 32.72 | $33.41 | 3328 |
| 2026-04-21 | 32.65 | $33.24 | 4042 |
| 2026-04-20 | 32.59 | $33.37 | 5736 |
| 2026-04-17 | 32.51 | $33.40 | 10116 |
| 2026-04-16 | 32.41 | $33.11 | 4249 |
| 2026-04-15 | 32.34 | $33.07 | 1235 |
| 2026-04-14 | 32.26 | $32.96 | 6401 |
| 2026-04-13 | 32.19 | $32.74 | 4800 |
| 2026-04-10 | 32.13 | $32.58 | 2300 |
| 2026-04-09 | 32.08 | $32.64 | 8200 |
| 2026-04-08 | 32.03 | $32.50 | 5348 |
| 2026-04-07 | 31.98 | $31.99 | 9739 |
| 2026-04-06 | 31.97 | $32.00 | 4741 |
| 2026-04-02 | 31.97 | $31.93 | 4100 |
| 2026-04-01 | 31.97 | $31.92 | 6400 |
| 2026-03-31 | 31.98 | $31.78 | 3800 |
| 2026-03-30 | 32.00 | $31.29 | 2400 |
| 2026-03-27 | 32.08 | $31.33 | 3047 |
| 2026-03-26 | 32.16 | $31.64 | 2800 |
| 2026-03-25 | 32.21 | $31.93 | 3127 |
| 2026-03-24 | 32.24 | $31.81 | 3824 |
| 2026-03-23 | 32.28 | $31.89 | 4000 |
| 2026-03-20 | 32.33 | $31.65 | 7000 |
| 2026-03-19 | 32.40 | $31.90 | 2900 |
| 2026-03-18 | 32.45 | $31.95 | 5104 |
| 2026-03-17 | 32.50 | $32.24 | 2306 |
| 2026-03-16 | 32.53 | $32.20 | 2806 |
| 2026-03-13 | 32.56 | $32.02 | 6845 |
| 2026-03-12 | 32.62 | $32.10 | 3934 |
| 2026-03-11 | 32.68 | $32.39 | 4500 |
| 2026-03-10 | 32.71 | $32.45 | 6300 |
| 2026-03-09 | 32.73 | $32.48 | 3049 |
| 2026-03-06 | 32.76 | $32.34 | 4900 |
| 2026-03-05 | 32.80 | $32.58 | 3603 |
| 2026-03-04 | 32.83 | $32.75 | 7100 |
| 2026-03-03 | 32.84 | $32.61 | 6800 |
| 2026-03-02 | 32.86 | $32.81 | 8100 |
| 2026-02-27 | 32.86 | $32.79 | 174723 |
| 2026-02-26 | 32.87 | $32.91 | 3900 |
| 2026-02-25 | 32.87 | $33.00 | 10400 |
| 2026-02-24 | 32.85 | $32.84 | 5200 |
| 2026-02-23 | 32.86 | $32.67 | 2600 |
| 2026-02-20 | 32.88 | $32.94 | 10900 |
| 2026-02-19 | 32.87 | $32.81 | 5032 |
| 2026-02-18 | 32.88 | $32.88 | 6100 |
| 2026-02-17 | 32.88 | $32.78 | 5108 |
| 2026-02-13 | 32.89 | $32.76 | 4216 |
| 2026-02-12 | 32.90 | $32.74 | 3438 |
| 2026-02-11 | 32.91 | $33.06 | 2936 |
| 2026-02-10 | 32.90 | $33.06 | 3900 |
| 2026-02-09 | 32.88 | $33.10 | 2214 |
| 2026-02-06 | 32.86 | $33.04 | 7000 |
| 2026-02-05 | 32.84 | $32.60 | 4200 |
| 2026-02-04 | 32.87 | $32.84 | 12800 |
| 2026-02-03 | 32.87 | $32.87 | 7814 |
| 2026-02-02 | 32.87 | $33.02 | 11627 |
| 2026-01-30 | 32.85 | $32.87 | 10900 |
| 2026-01-29 | 32.85 | $32.93 | 5812 |
| 2026-01-28 | 32.84 | $32.97 | 5400 |
| 2026-01-27 | 32.83 | $32.95 | 4308 |
| 2026-01-26 | 32.82 | $32.96 | 4608 |
| 2026-01-23 | 32.80 | $32.86 | 4300 |
| 2026-01-22 | 32.80 | $32.88 | 2600 |
| 2026-01-21 | 32.79 | $32.76 | 3343 |
| 2026-01-20 | 32.79 | $32.52 | 6300 |
| 2026-01-16 | 32.82 | $32.94 | 3444 |
| 2026-01-15 | 32.80 | $32.93 | 4700 |
| 2026-01-14 | 32.79 | $32.85 | 4100 |
| 2026-01-13 | 32.79 | $32.93 | 7600 |
| 2026-01-12 | 32.77 | $33.01 | 5900 |
| 2026-01-09 | 32.74 | $33.01 | 3740 |
| 2026-01-08 | 32.72 | $32.87 | 2114 |
| 2026-01-07 | 32.70 | $32.83 | 2727 |
| 2026-01-06 | 32.69 | $32.94 | 2739 |
| 2026-01-05 | 32.66 | $32.78 | 11900 |
| 2026-01-02 | 32.65 | $32.66 | 15200 |
| 2025-12-31 | 32.65 | $32.57 | 1816 |
| 2025-12-30 | 32.65 | $32.70 | 3040 |
| 2025-12-29 | 32.65 | $32.72 | 3000 |
| 2025-12-26 | 32.64 | $32.81 | 2722 |
| 2025-12-24 | 32.62 | $32.92 | 2000 |
| 2025-12-23 | 32.59 | $32.84 | 2700 |
| 2025-12-22 | 32.57 | $32.77 | 4300 |
| 2025-12-19 | 32.55 | $32.65 | 3400 |
| 2025-12-18 | 32.54 | $32.50 | 5100 |
| 2025-12-17 | 32.54 | $32.39 | 5500 |
| 2025-12-16 | 32.55 | $32.60 | 4528 |
| 2025-12-15 | 32.55 | $32.65 | 5900 |
| 2025-12-12 | 32.54 | $32.67 | 3200 |
| 2025-12-11 | 32.53 | $32.86 | 3700 |
| 2025-12-10 | 32.49 | $32.74 | 10200 |
| 2025-12-09 | 32.46 | $32.59 | 6923 |
| 2025-12-08 | 32.45 | $32.60 | 9148 |
| 2025-12-05 | 32.44 | $32.65 | 5805 |
| 2025-12-04 | 32.41 | $32.62 | 3633 |
| 2025-12-03 | 32.39 | $32.64 | 4122 |
| 2025-12-02 | 32.37 | $32.50 | 31409 |
| 2025-12-01 | 32.35 | $32.47 | 1636 |
| 2025-11-28 | 32.34 | $32.59 | 2411 |
| 2025-11-26 | 32.31 | $32.66 | 8123 |
| 2025-11-25 | 32.28 | $32.51 | 7249 |
| 2025-11-24 | 32.25 | $32.31 | 3500 |
| 2025-11-21 | 32.24 | $32.10 | 8447 |
| 2025-11-20 | 32.26 | $31.93 | 9216 |
| 2025-11-19 | 32.29 | $32.07 | 4900 |
| 2025-11-18 | 32.32 | $32.08 | 3700 |
| 2025-11-17 | 32.34 | $32.16 | 18322 |
| 2025-11-14 | 32.36 | $32.32 | 7400 |
| 2025-11-13 | 32.37 | $32.37 | 7609 |
| 2025-11-12 | 32.37 | $32.60 | 2615 |
| 2025-11-11 | 32.34 | $32.57 | 3600 |
| 2025-11-10 | 32.32 | $32.45 | 5359 |
| 2025-11-07 | 32.30 | $32.28 | 5700 |
| 2025-11-06 | 32.31 | $32.25 | 4826 |
| 2025-11-05 | 32.31 | $32.37 | 3600 |
| 2025-11-04 | 32.31 | $32.32 | 8035 |
| 2025-11-03 | 32.30 | $32.44 | 5316 |
| 2025-10-31 | 32.29 | $32.47 | 1932 |
| 2025-10-30 | 32.27 | $32.44 | 3004 |
| 2025-10-29 | 32.25 | $32.51 | 11410 |
| 2025-10-28 | 32.23 | $32.59 | 5348 |
| 2025-10-27 | 32.19 | $32.54 | 3100 |
| 2025-10-24 | 32.15 | $32.41 | 5125 |
| 2025-10-23 | 32.12 | $32.27 | 2121 |
| 2025-10-22 | 32.11 | $32.22 | 13400 |
| 2025-10-21 | 32.09 | $32.33 | 4000 |
| 2025-10-20 | 32.07 | $32.26 | 4812 |
| 2025-10-17 | 32.05 | $32.10 | 15003 |
| 2025-10-16 | 32.04 | $32.05 | 8000 |
| 2025-10-15 | 32.04 | $32.11 | 5300 |
| 2025-10-14 | 32.04 | $32.09 | 3406 |
| 2025-10-13 | 32.03 | $32.07 | 4200 |
| 2025-10-10 | 32.03 | $31.87 | 4300 |
| 2025-10-09 | 32.04 | $32.14 | 6304 |
| 2025-10-08 | 32.03 | $32.21 | 2120 |
| 2025-10-07 | 32.01 | $32.16 | 8820 |
| 2025-10-06 | 32.00 | $32.16 | 3400 |
| 2025-10-03 | 31.98 | $32.19 | 1403 |
| 2025-10-02 | 31.96 | $32.15 | 3206 |
| 2025-10-01 | 31.94 | $32.13 | 2100 |
| 2025-09-30 | 31.92 | $32.08 | 2900 |
| 2025-09-29 | 31.90 | $32.05 | 2100 |
| 2025-09-26 | 31.89 | $31.99 | 11900 |
| 2025-09-25 | 31.88 | $31.93 | 16103 |
| 2025-09-24 | 31.87 | $31.98 | 6533 |
| 2025-09-23 | 31.86 | $32.05 | 1616 |
| 2025-09-22 | 31.84 | $32.08 | 3800 |
| 2025-09-19 | 31.82 | $32.05 | 2000 |
| 2025-09-18 | 31.79 | $31.99 | 8309 |
| 2025-09-17 | 31.77 | $31.94 | 6200 |
| 2025-09-16 | 31.75 | $31.93 | 5300 |
| 2025-09-15 | 31.73 | $31.98 | 7400 |
| 2025-09-12 | 31.71 | $31.91 | 10124 |
| 2025-09-11 | 31.69 | $31.97 | 2846 |
| 2025-09-10 | 31.66 | $31.80 | 2900 |
| 2025-09-09 | 31.64 | $31.81 | 3602 |
| 2025-09-08 | 31.63 | $31.77 | 3100 |
| 2025-09-05 | 31.61 | $31.71 | 6300 |
| 2025-09-04 | 31.60 | $31.72 | 9535 |
| 2025-09-03 | 31.59 | $31.59 | 18214 |
| 2025-09-02 | 31.59 | $31.55 | 3100 |
| 2025-08-29 | 31.59 | $31.65 | 2649 |
| 2025-08-28 | 31.59 | $31.85 | 3700 |
| 2025-08-27 | 31.56 | $31.79 | 5700 |
| 2025-08-26 | 31.53 | $31.75 | 5500 |
| 2025-08-25 | 31.51 | $31.67 | 5244 |
| 2025-08-22 | 31.49 | $31.77 | 4200 |
| 2025-08-21 | 31.46 | $31.51 | 8804 |
| 2025-08-20 | 31.46 | $31.58 | 3217 |
| 2025-08-19 | 31.45 | $31.57 | 3800 |
| 2025-08-18 | 31.43 | $31.60 | 3500 |
| 2025-08-15 | 31.42 | $31.61 | 2626 |
| 2025-08-14 | 31.40 | $31.62 | 6212 |
| 2025-08-13 | 31.37 | $31.65 | 5837 |
| 2025-08-12 | 31.34 | $31.53 | 6035 |
| 2025-08-11 | 31.32 | $31.39 | 6600 |
| 2025-08-08 | 31.32 | $31.43 | 2500 |
| 2025-08-07 | 31.30 | $31.36 | 6633 |
| 2025-08-06 | 31.30 | $31.42 | 2900 |
| 2025-08-05 | 31.28 | $31.37 | 5400 |
| 2025-08-04 | 31.28 | $31.40 | 3706 |
| 2025-08-01 | 31.26 | $31.21 | 4149 |
| 2025-07-31 | 31.27 | $31.32 | 6340 |
| 2025-07-30 | 31.26 | $31.37 | 5600 |
| 2025-07-29 | 31.25 | $31.44 | 4243 |
| 2025-07-28 | 31.23 | $31.44 | 2300 |
| 2025-07-25 | 31.21 | $31.47 | 3217 |
| 2025-07-24 | 31.18 | $31.38 | 7500 |
| 2025-07-23 | 31.16 | $31.44 | 3912 |
| 2025-07-22 | 31.13 | $31.33 | 3034 |
| 2025-07-21 | 31.11 | $31.28 | 3430 |
| 2025-07-18 | 31.09 | $31.26 | 6127 |
| 2025-07-17 | 31.08 | $31.26 | 5815 |
| 2025-07-16 | 31.06 | $31.19 | 3808 |
| 2025-07-15 | 31.04 | $31.13 | 2500 |
| 2025-07-14 | 31.03 | $31.23 | 12000 |
| 2025-07-11 | 31.01 | $31.21 | 8200 |
| 2025-07-10 | 30.99 | $31.30 | 4900 |
| 2025-07-09 | 30.96 | $31.28 | 5008 |
| 2025-07-08 | 30.93 | $31.18 | 3034 |
| 2025-07-07 | 30.90 | $31.20 | 4400 |
| 2025-07-03 | 30.87 | $31.33 | 2500 |
| 2025-07-02 | 30.82 | $31.24 | 10019 |
| 2025-07-01 | 30.77 | $31.23 | 3200 |
| 2025-06-30 | 30.73 | $31.20 | 4700 |
| 2025-06-27 | 30.68 | $31.09 | 3511 |
| 2025-06-26 | 30.63 | $31.02 | 5900 |
| 2025-06-25 | 30.59 | $30.88 | 1526 |
| 2025-06-24 | 30.56 | $30.89 | 2900 |
| 2025-06-23 | 30.53 | $30.73 | 4700 |
| 2025-06-20 | 30.51 | $30.59 | 3700 |
| 2025-06-18 | 30.50 | $30.58 | 6223 |
| 2025-06-17 | 30.49 | $30.60 | 1729 |
| 2025-06-16 | 30.48 | $30.65 | 2322 |
| 2025-06-13 | 30.46 | $30.55 | 2041 |
| 2025-06-12 | 30.45 | $30.76 | 2820 |
| 2025-06-11 | 30.42 | $30.70 | 4900 |
| 2025-06-10 | 30.39 | $30.68 | 1422 |
| 2025-06-09 | 30.36 | $30.62 | 2400 |
| 2025-06-06 | 30.33 | $30.61 | 2713 |
| 2025-06-05 | 30.30 | $30.51 | 3800 |
| 2025-06-04 | 30.28 | $30.61 | 3842 |
| 2025-06-03 | 30.24 | $30.58 | 4200 |
| 2025-06-02 | 30.21 | $30.55 | 3800 |
| 2025-05-30 | 30.17 | $30.50 | 4800 |
| 2025-05-29 | 30.14 | $30.47 | 1709 |
| 2025-05-28 | 30.10 | $30.41 | 4800 |
| 2025-05-27 | 30.07 | $30.59 | 2200 |
| 2025-05-23 | 30.01 | $30.20 | 3800 |
| 2025-05-22 | 29.99 | $30.35 | 4600 |
| 2025-05-21 | 29.96 | $30.32 | 7405 |
| 2025-05-20 | 29.92 | $30.65 | 8944 |
| 2025-05-19 | 29.84 | $30.71 | 5535 |
| 2025-05-16 | 29.75 | $30.69 | 4232 |
| 2025-05-15 | 29.65 | $30.55 | 1913 |
| 2025-05-14 | 29.55 | $30.46 | 3500 |
| 2025-05-13 | 29.46 | $30.43 | 4800 |
| 2025-05-12 | 29.36 | $30.31 | 2800 |
| 2025-05-09 | 29.26 | $29.68 | 1300 |
| 2025-05-08 | 29.21 | $29.68 | 4124 |
| 2025-05-07 | 29.16 | $29.55 | 2225 |
| 2025-05-06 | 29.12 | $29.44 | 1900 |
| 2025-05-05 | 29.09 | $29.61 | 6200 |
| 2025-05-02 | 29.03 | $29.73 | 2800 |
| 2025-05-01 | 28.96 | $29.42 | 2300 |
| 2025-04-30 | 28.91 | $29.34 | 3715 |
| 2025-04-29 | 28.87 | $29.29 | 1720 |
| 2025-04-28 | 28.82 | $29.18 | 3948 |
| 2025-04-25 | 28.78 | $29.14 | 4424 |
| 2025-04-24 | 28.75 | $29.00 | 3222 |
| 2025-04-23 | 28.72 | $28.68 | 2700 |
| 2025-04-22 | 28.72 | $28.33 | 5608 |
| 2025-04-21 | 28.76 | $27.89 | 4039 |
| 2025-04-17 | 28.86 | $28.32 | 2300 |
| 2025-04-16 | 28.91 | $28.37 | 7823 |
| 2025-04-15 | 28.97 | $28.84 | 3514 |
| 2025-04-14 | 28.98 | $28.77 | 3200 |
| 2025-04-11 | 29.01 | $28.68 | 7000 |
| 2025-04-10 | 29.04 | $28.43 | 9700 |
| 2025-04-09 | 29.10 | $29.02 | 10039 |
| 2025-04-08 | 29.11 | $27.38 | 9800 |
| 2025-04-07 | 29.30 | $27.62 | 9000 |
| 2025-04-04 | 29.47 | $27.70 | 12711 |
| 2025-04-03 | 29.66 | $28.74 | 6517 |
| 2025-04-02 | 29.76 | $29.63 | 1900 |
| 2025-04-01 | 29.77 | $29.49 | 5800 |
| 2025-03-31 | 29.80 | $29.43 | 3000 |
| 2025-03-28 | 29.84 | $29.35 | 2900 |
| 2025-03-27 | 29.89 | $29.73 | 9216 |
| 2025-03-26 | 29.91 | $29.81 | 10139 |
| 2025-03-25 | 29.92 | $30.05 | 4439 |
| 2025-03-24 | 29.90 | $30.01 | 10421 |
| 2025-03-21 | 29.89 | $29.68 | 1900 |
| 2025-03-20 | 29.91 | $29.60 | 3300 |
| 2025-03-19 | 29.95 | $29.64 | 9930 |
| 2025-03-18 | 29.98 | $29.35 | 7400 |
| 2025-03-17 | 30.04 | $29.68 | 1719 |
| 2025-03-14 | 30.08 | $29.54 | 7800 |
| 2025-03-13 | 30.14 | $29.12 | 7839 |
| 2025-03-12 | 30.25 | $29.41 | 9221 |
| 2025-03-11 | 30.33 | $29.30 | 3936 |
| 2025-03-10 | 30.44 | $29.44 | 6239 |
| 2025-03-07 | 30.55 | $30.00 | 3700 |
| 2025-03-06 | 30.61 | $29.90 | 2635 |
| 2025-03-05 | 30.68 | $30.29 | 12000 |
| 2025-03-04 | 30.72 | $30.06 | 13712 |
| 2025-03-03 | 30.79 | $30.26 | 5215 |
| 2025-02-28 | 30.85 | $30.61 | 20500 |
| 2025-02-27 | 30.87 | $30.20 | 11600 |
| 2025-02-26 | 30.94 | $30.64 | 6645 |
| 2025-02-25 | 30.98 | $30.65 | 7635 |
| 2025-02-24 | 31.01 | $30.75 | 3800 |
| 2025-02-21 | 31.04 | $30.83 | 5800 |
| 2025-02-20 | 31.06 | $31.21 | 9106 |
| 2025-02-19 | 31.04 | $31.37 | 10436 |
| 2025-02-18 | 31.01 | $31.29 | 4339 |
| 2025-02-14 | 30.98 | $31.26 | 7448 |
| 2025-02-13 | 30.95 | $31.24 | 21203 |
| 2025-02-12 | 30.92 | $31.02 | 4800 |
| 2025-02-11 | 30.91 | $31.07 | 11740 |
| 2025-02-10 | 30.89 | $31.06 | 4715 |
| 2025-02-07 | 30.87 | $30.91 | 8200 |
| 2025-02-06 | 30.87 | $31.12 | 9200 |
| 2025-02-05 | 30.84 | $31.08 | 8500 |
| 2025-02-04 | 30.82 | $30.97 | 7718 |
| 2025-02-03 | 30.80 | $30.82 | 6123 |
| 2025-01-31 | 30.80 | $30.95 | 2607 |
| 2025-01-30 | 30.79 | $30.98 | 2900 |
| 2025-01-29 | 30.77 | $30.94 | 13400 |
| 2025-01-28 | 30.75 | $31.01 | 3300 |
| 2025-01-27 | 30.72 | $30.84 | 4509 |
| 2025-01-24 | 30.71 | $31.13 | 4700 |
| 2025-01-23 | 30.66 | $31.16 | 4500 |
| 2025-01-22 | 30.61 | $31.06 | 3900 |
| 2025-01-21 | 30.56 | $30.93 | 3710 |
| 2025-01-17 | 30.53 | $30.72 | 6340 |
| 2025-01-16 | 30.51 | $30.49 | 7600 |
| 2025-01-15 | 30.51 | $30.59 | 13500 |
| 2025-01-14 | 30.50 | $30.13 | 3149 |
| 2025-01-13 | 30.54 | $30.16 | 3301 |
| 2025-01-10 | 30.58 | $30.15 | 12300 |
| 2025-01-08 | 30.62 | $30.44 | 3041 |
| 2025-01-07 | 30.64 | $30.39 | 3013 |
| 2025-01-06 | 30.67 | $30.63 | 2742 |
| 2025-01-03 | 30.67 | $30.51 | 3140 |
| 2025-01-02 | 30.69 | $30.25 | 2344 |
| 2024-12-31 | 30.73 | $30.31 | 4700 |
| 2024-12-30 | 30.78 | $30.45 | 3200 |
| 2024-12-27 | 30.81 | $30.62 | 3821 |
| 2024-12-26 | 30.83 | $30.98 | 726 |
| 2024-12-24 | 30.82 | $30.94 | 2100 |
| 2024-12-23 | 30.81 | $30.76 | 6900 |
| 2024-12-20 | 30.81 | $30.61 | 9203 |
| 2024-12-19 | 30.83 | $30.42 | 17133 |
| 2024-12-18 | 30.88 | $30.46 | 11337 |
| 2024-12-17 | 30.92 | $31.05 | 13204 |
| 2024-12-16 | 30.91 | $31.15 | 8248 |
| 2024-12-13 | 30.88 | $31.05 | 1812 |
| 2024-12-12 | 30.86 | $31.01 | 3800 |
| 2024-12-11 | 30.85 | $31.12 | 6743 |
| 2024-12-10 | 30.82 | $30.93 | 10809 |
| 2024-12-09 | 30.81 | $31.00 | 7000 |
| 2024-12-06 | 30.79 | $31.13 | 2900 |
| 2024-12-05 | 30.75 | $31.06 | 4300 |
| 2024-12-04 | 30.72 | $31.16 | 4200 |
| 2024-12-03 | 30.67 | $30.95 | 7400 |
| 2024-12-02 | 30.64 | $30.95 | 3300 |
| 2024-11-29 | 30.61 | $30.87 | 1800 |
| 2024-11-27 | 30.58 | $30.85 | 4144 |
| 2024-11-26 | 30.56 | $30.95 | 2700 |
| 2024-11-25 | 30.51 | $30.85 | 5329 |
| 2024-11-22 | 30.48 | $30.75 | 3817 |
| 2024-11-21 | 30.45 | $30.67 | 2900 |
| 2024-11-20 | 30.43 | $30.53 | 4200 |
| 2024-11-19 | 30.42 | $30.53 | 4619 |
| 2024-11-18 | 30.40 | $30.46 | 4449 |
| 2024-11-15 | 30.40 | $30.39 | 7800 |
| 2024-11-14 | 30.40 | $30.65 | 4548 |
| 2024-11-13 | 30.37 | $30.85 | 3827 |
| 2024-11-12 | 30.32 | $30.84 | 7109 |
| 2024-11-11 | 30.27 | $30.89 | 2200 |
| 2024-11-08 | 30.20 | $30.84 | 6048 |
| 2024-11-07 | 30.13 | $30.77 | 4201 |
| 2024-11-06 | 30.07 | $30.62 | 7000 |
| 2024-11-05 | 30.01 | $30.03 | 6229 |
| 2024-11-04 | 30.01 | $29.80 | 4600 |
| 2024-11-01 | 30.03 | $29.90 | 3245 |
| 2024-10-31 | 30.04 | $29.81 | 3917 |
| 2024-10-30 | 30.07 | $30.13 | 1202 |
| 2024-10-29 | 30.06 | $30.19 | 3600 |
| 2024-10-28 | 30.05 | $30.16 | 1447 |
| 2024-10-25 | 30.04 | $30.10 | 3630 |
| 2024-10-24 | 30.03 | $30.08 | 9500 |
| 2024-10-23 | 30.02 | $30.03 | 1449 |
| 2024-10-22 | 30.02 | $30.26 | 3002 |
| 2024-10-21 | 30.00 | $30.26 | 825 |
| 2024-10-18 | 29.97 | $30.30 | 6945 |
| 2024-10-17 | 29.93 | $30.23 | 4100 |
| 2024-10-16 | 29.90 | $30.19 | 5843 |
| 2024-10-15 | 29.87 | $30.11 | 1300 |
| 2024-10-14 | 29.85 | $30.30 | 1915 |
| 2024-10-11 | 29.80 | $30.18 | 5213 |
| 2024-10-10 | 29.76 | $30.07 | 4102 |
| 2024-10-09 | 29.73 | $30.11 | 1300 |
| 2024-10-08 | 29.69 | $29.93 | 1418 |
| 2024-10-07 | 29.66 | $29.74 | 400 |
| 2024-10-04 | 29.66 | $29.95 | 5100 |
| 2024-10-03 | 29.62 | $29.73 | 1200 |
| 2024-10-02 | 29.61 | $29.77 | 2800 |
| 2024-10-01 | 29.60 | $29.75 | 4400 |
| 2024-09-30 | 29.58 | $29.95 | 1002 |
| 2024-09-27 | 29.54 | $29.91 | 2600 |
| 2024-09-26 | 29.50 | $29.95 | 1543 |
| 2024-09-25 | 29.46 | $29.81 | 2700 |
| 2024-09-24 | 29.42 | $29.83 | 2318 |
| 2024-09-23 | 29.38 | $29.78 | 2324 |
| 2024-09-20 | 29.33 | $29.73 | 1000 |
| 2024-09-19 | 29.29 | $29.75 | 4300 |
| 2024-09-18 | 29.24 | $29.39 | 2338 |
| 2024-09-17 | 29.23 | $29.45 | 1900 |
| 2024-09-16 | 29.20 | $29.45 | 2343 |
| 2024-09-13 | 29.18 | $29.48 | 6343 |
| 2024-09-12 | 29.15 | $29.36 | 3100 |
| 2024-09-11 | 29.12 | $29.19 | 2512 |
| 2024-09-10 | 29.12 | $28.96 | 4800 |
| 2024-09-09 | 29.13 | $28.88 | 3037 |
| 2024-09-06 | 29.16 | $28.68 | 3700 |
| 2024-09-05 | 29.21 | $29.02 | 3000 |
| 2024-09-04 | 29.23 | $29.07 | 5800 |
| 2024-09-03 | 29.25 | $29.03 | 1402 |
| 2024-08-30 | 29.27 | $29.49 | 6428 |
| 2024-08-29 | 29.25 | $29.40 | 8207 |
| 2024-08-28 | 29.23 | $29.41 | 8900 |
| 2024-08-27 | 29.21 | $29.53 | 3249 |
| 2024-08-26 | 29.18 | $29.50 | 1825 |
| 2024-08-23 | 29.14 | $29.61 | 8927 |
| 2024-08-22 | 29.09 | $29.38 | 10744 |
| 2024-08-21 | 29.06 | $29.58 | 5924 |
| 2024-08-20 | 29.01 | $29.47 | 4809 |
| 2024-08-19 | 28.96 | $29.51 | 10405 |
| 2024-08-16 | 28.90 | $29.37 | 1523 |
| 2024-08-15 | 28.85 | $29.32 | 5800 |
| 2024-08-14 | 28.80 | $28.99 | 8900 |
| 2024-08-13 | 28.78 | $28.88 | 4002 |
| 2024-08-12 | 28.77 | $28.59 | 3736 |
| 2024-08-09 | 28.79 | $28.62 | 2348 |
| 2024-08-08 | 28.81 | $28.55 | 3700 |
| 2024-08-07 | 28.84 | $28.08 | 3048 |
| 2024-08-06 | 28.92 | $28.22 | 2638 |
| 2024-08-05 | 28.99 | $28.03 | 2403 |
| 2024-08-02 | 29.09 | $28.57 | 1903 |
| 2024-08-01 | 29.15 | $28.93 | 4600 |
| 2024-07-31 | 29.17 | $29.27 | 3300 |
| 2024-07-30 | 29.16 | $28.97 | 3240 |
| 2024-07-29 | 29.18 | $29.02 | 4000 |
| 2024-07-26 | 29.20 | $29.01 | 1600 |
| 2024-07-25 | 29.22 | $28.79 | 2007 |
| 2024-07-24 | 29.26 | $28.87 | 3800 |
| 2024-07-23 | 29.30 | $29.37 | 6900 |
| 2024-07-22 | 29.29 | $29.37 | 5600 |
| 2024-07-19 | 29.29 | $29.19 | 1515 |
| 2024-07-18 | 29.30 | $29.32 | 2400 |
| 2024-07-17 | 29.29 | $29.52 | 4900 |
| 2024-07-16 | 29.27 | $29.77 | 2300 |
| 2024-07-15 | 29.22 | $29.59 | 2800 |
| 2024-07-12 | 29.18 | $29.51 | 1500 |
| 2024-07-11 | 29.14 | $29.45 | 700 |
| 2024-07-10 | 29.11 | $29.62 | 4039 |
| 2024-07-09 | 29.06 | $29.42 | 6900 |
| 2024-07-08 | 29.02 | $29.41 | 6849 |
| 2024-07-05 | 28.98 | $29.42 | 2347 |
| 2024-07-03 | 28.93 | $29.30 | 2047 |
| 2024-07-02 | 28.89 | $29.19 | 5300 |
| 2024-07-01 | 28.86 | $29.10 | 3126 |
| 2024-06-28 | 28.84 | $29.02 | 1024 |
| 2024-06-27 | 28.82 | $29.07 | 1300 |
| 2024-06-26 | 28.79 | $29.06 | 1423 |
| 2024-06-25 | 28.76 | $29.02 | 1310 |
| 2024-06-24 | 28.73 | $28.98 | 7813 |
| 2024-06-21 | 28.71 | $29.01 | 5400 |
| 2024-06-20 | 28.68 | $29.00 | 6027 |
| 2024-06-18 | 28.64 | $29.02 | 6406 |
| 2024-06-17 | 28.60 | $29.02 | 5400 |
| 2024-06-14 | 28.56 | $28.86 | 2723 |
| 2024-06-13 | 28.53 | $28.86 | 3700 |
| 2024-06-12 | 28.49 | $28.79 | 3400 |
| 2024-06-11 | 28.46 | $28.66 | 5101 |
| 2024-06-10 | 28.44 | $28.61 | 4629 |
| 2024-06-07 | 28.42 | $28.55 | 5800 |
| 2024-06-06 | 28.41 | $28.61 | 7721 |
| 2024-06-05 | 28.39 | $28.57 | 3600 |
| 2024-06-04 | 28.37 | $28.36 | 5800 |
| 2024-06-03 | 28.37 | $28.31 | 2821 |
| 2024-05-31 | 28.38 | $28.34 | 4218 |
| 2024-05-30 | 28.38 | $28.29 | 8734 |
| 2024-05-29 | 28.39 | $28.46 | 4700 |
| 2024-05-28 | 28.38 | $28.58 | 3515 |
| 2024-05-24 | 28.36 | $28.62 | 4300 |
| 2024-05-23 | 28.33 | $28.49 | 3300 |
| 2024-05-22 | 28.32 | $28.63 | 10737 |
| 2024-05-21 | 28.29 | $28.72 | 4617 |
| 2024-05-20 | 28.24 | $28.65 | 1842 |
| 2024-05-17 | 28.20 | $28.62 | 2302 |
| 2024-05-16 | 28.15 | $28.63 | 6304 |
| 2024-05-15 | 28.10 | $28.65 | 9800 |
| 2024-05-14 | 28.04 | $28.40 | 11500 |
| 2024-05-13 | 28.01 | $28.32 | 4000 |
| 2024-05-10 | 27.97 | $28.34 | 4000 |
| 2024-05-09 | 27.93 | $28.27 | 11700 |
| 2024-05-08 | 27.90 | $28.21 | 6400 |
| 2024-05-07 | 27.87 | $28.15 | 3300 |
| 2024-05-06 | 27.84 | $28.13 | 5531 |
| 2024-05-03 | 27.81 | $27.98 | 1441 |
| 2024-05-02 | 27.79 | $27.73 | 1145 |
| 2024-05-01 | 27.79 | $27.58 | 6806 |
| 2024-04-30 | 27.82 | $27.63 | 3104 |
| 2024-04-29 | 27.84 | $27.89 | 3100 |
| 2024-04-26 | 27.83 | $27.81 | 7306 |
| 2024-04-25 | 27.83 | $27.66 | 5726 |
| 2024-04-24 | 27.85 | $27.78 | 3441 |
| 2024-04-23 | 27.86 | $27.74 | 4024 |
| 2024-04-22 | 27.87 | $27.54 | 3200 |
| 2024-04-19 | 27.91 | $27.41 | 3900 |
| 2024-04-18 | 27.96 | $27.55 | 8600 |
| 2024-04-17 | 28.00 | $27.60 | 4517 |
| 2024-04-16 | 28.04 | $27.71 | 5500 |
| 2024-04-15 | 28.08 | $27.71 | 3818 |
| 2024-04-12 | 28.12 | $27.90 | 5432 |
| 2024-04-11 | 28.14 | $28.16 | 6500 |
| 2024-04-10 | 28.14 | $28.02 | 9500 |
| 2024-04-09 | 28.15 | $28.16 | 13747 |
| 2024-04-08 | 28.15 | $28.15 | 4800 |
| 2024-04-05 | 28.15 | $28.17 | 7501 |
| 2024-04-04 | 28.15 | $27.98 | 5200 |
| 2024-04-03 | 28.16 | $28.21 | 2200 |
| 2024-04-02 | 28.16 | $28.18 | 11129 |
| 2024-04-01 | 28.16 | $28.35 | 4501 |
| 2024-03-28 | 28.14 | $28.40 | 3535 |
| 2024-03-27 | 28.11 | $28.37 | 2744 |
| 2024-03-26 | 28.08 | $28.24 | 3117 |
| 2024-03-25 | 28.07 | $28.27 | 8400 |
| 2024-03-22 | 28.04 | $28.35 | 1800 |
| 2024-03-21 | 28.01 | $28.39 | 2343 |
| 2024-03-20 | 27.97 | $28.28 | 11126 |
| 2024-03-19 | 27.94 | $28.11 | 4508 |
| 2024-03-18 | 27.92 | $28.01 | 6100 |
| 2024-03-15 | 27.91 | $27.89 | 2839 |
| 2024-03-14 | 27.92 | $28.06 | 14700 |
| 2024-03-13 | 27.90 | $28.10 | 14711 |
| 2024-03-12 | 27.88 | $28.15 | 12442 |
| 2024-03-11 | 27.85 | $27.95 | 7827 |
| 2024-03-08 | 27.84 | $27.98 | 10443 |
| 2024-03-07 | 27.83 | $28.11 | 27400 |
| 2024-03-06 | 27.80 | $27.93 | 2638 |
| 2024-03-05 | 27.78 | $27.85 | 11724 |
| 2024-03-04 | 27.78 | $28.06 | 4941 |
| 2024-03-01 | 27.75 | $28.12 | 3236 |
| 2024-02-29 | 27.71 | $27.99 | 2000 |
| 2024-02-28 | 27.68 | $27.86 | 3300 |
| 2024-02-27 | 27.66 | $27.93 | 11311 |
| 2024-02-26 | 27.63 | $27.92 | 6001 |
| 2024-02-23 | 27.60 | $27.96 | 5600 |
| 2024-02-22 | 27.56 | $27.96 | 7100 |
| 2024-02-21 | 27.52 | $27.59 | 7700 |
| 2024-02-20 | 27.51 | $27.59 | 10200 |
| 2024-02-16 | 27.50 | $27.69 | 1000 |
| 2024-02-15 | 27.48 | $27.79 | 6802 |
| 2024-02-14 | 27.45 | $27.67 | 5300 |
| 2024-02-13 | 27.43 | $27.53 | 6331 |
| 2024-02-12 | 27.42 | $27.78 | 5417 |
| 2024-02-09 | 27.38 | $27.79 | 4606 |
| 2024-02-08 | 27.33 | $27.70 | 5023 |
| 2024-02-07 | 27.30 | $27.68 | 69547 |
| 2024-02-06 | 27.26 | $27.54 | 22018 |
| 2024-02-05 | 27.23 | $27.54 | 20900 |
| 2024-02-02 | 27.19 | $27.60 | 3200 |
| 2024-02-01 | 27.15 | $27.40 | 7541 |
| 2024-01-31 | 27.12 | $27.24 | 3837 |
| 2024-01-30 | 27.11 | $27.46 | 7413 |
| 2024-01-29 | 27.08 | $27.48 | 3034 |
| 2024-01-26 | 27.03 | $27.36 | 5800 |
| 2024-01-25 | 27.00 | $27.37 | 6540 |
| 2024-01-24 | 26.96 | $27.31 | 3226 |
| 2024-01-23 | 26.92 | $27.29 | 2400 |
| 2024-01-22 | 26.88 | $27.26 | 541 |
| 2024-01-19 | 26.84 | $27.21 | 1600 |
| 2024-01-18 | 26.81 | $26.98 | 1635 |
| 2024-01-17 | 26.79 | $26.82 | 7329 |
| 2024-01-16 | 26.78 | $26.88 | 1500 |
| 2024-01-12 | 26.77 | $26.95 | 5821 |
| 2024-01-11 | 26.75 | $26.96 | 4311 |
| 2024-01-10 | 26.73 | $26.92 | 1740 |
| 2024-01-09 | 26.71 | $26.85 | 3104 |
| 2024-01-08 | 26.70 | $26.86 | 5500 |
| 2024-01-05 | 26.68 | $26.65 | 3500 |
| 2024-01-04 | 26.69 | $26.63 | 1523 |
| 2024-01-03 | 26.69 | $26.67 | 2900 |
| 2024-01-02 | 26.69 | $26.80 | 2900 |
| 2023-12-29 | 26.68 | $26.93 | 1030 |
| 2023-12-28 | 26.66 | $26.97 | 6726 |
| 2023-12-27 | 26.62 | $26.95 | 2800 |
| 2023-12-26 | 26.59 | $26.93 | 2800 |
| 2023-12-22 | 26.55 | $26.97 | 1147 |
| 2023-12-21 | 26.51 | $26.96 | 7343 |
| 2023-12-20 | 26.46 | $26.80 | 4100 |
| 2023-12-19 | 26.43 | $27.01 | 2000 |
| 2023-12-18 | 26.36 | $26.92 | 1543 |
| 2023-12-15 | 26.31 | $26.86 | 18311 |
| 2023-12-14 | 26.25 | $26.78 | 17300 |
| 2023-12-13 | 26.19 | $26.76 | 4245 |
| 2023-12-12 | 26.13 | $26.55 | 29322 |
| 2023-12-11 | 26.09 | $26.46 | 3905 |
| 2023-12-08 | 26.05 | $26.36 | 4400 |
| 2023-12-07 | 26.02 | $26.32 | 2813 |
| 2023-12-06 | 25.98 | $26.18 | 9826 |
| 2023-12-05 | 25.96 | $26.24 | 1910 |
| 2023-12-04 | 25.93 | $26.25 | 2300 |
| 2023-12-01 | 25.90 | $26.34 | 1433 |
| 2023-11-30 | 25.86 | $26.24 | 2304 |
| 2023-11-29 | 25.81 | $26.15 | 4107 |
| 2023-11-28 | 25.78 | $26.16 | 1638 |
| 2023-11-27 | 25.74 | $26.13 | 29400 |
| 2023-11-24 | 25.70 | $26.15 | 1329 |
| 2023-11-22 | 25.65 | $26.15 | 6600 |
| 2023-11-21 | 25.60 | $26.07 | 6000 |
| 2023-11-20 | 25.55 | $26.11 | 207600 |
| 2023-11-17 | 25.49 | $25.99 | 16636 |
| 2023-11-16 | 25.44 | $25.97 | 2839 |
| 2023-11-15 | 25.38 | $25.96 | 9031 |
| 2023-11-14 | 25.32 | $25.91 | 35900 |
| 2023-11-13 | 25.26 | $25.64 | 5812 |
| 2023-11-10 | 25.22 | $25.65 | 221900 |
| 2023-11-09 | 25.17 | $25.40 | 208320 |
| 2023-11-08 | 25.15 | $25.49 | 116610 |
| 2023-11-07 | 25.11 | $25.52 | 300 |
| 2023-11-06 | 25.07 | $25.42 | 2106 |
| 2023-11-03 | 25.03 | $25.40 | 2100 |
| 2023-11-02 | 24.99 | $25.26 | 500 |
| 2023-11-01 | 24.96 | $25.00 | 1444 |
| 2023-10-31 | 24.96 | $24.83 | 3202 |
| 2023-10-30 | 24.97 | $24.76 | 800 |
| 2023-10-27 | 25.00 | $24.56 | 537 |
| 2023-10-26 | 25.04 | $24.62 | 1500 |
| 2023-10-25 | 25.09 | $24.80 | 700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.55
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.96
Average
30.31
Maximum
34.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.55 | $34.44 | 3700 |
| 2026-07-16 | 34.55 | $34.63 | 2417 |
| 2026-07-15 | 34.53 | $34.70 | 7120 |
| 2026-07-14 | 34.51 | $34.64 | 4229 |
| 2026-07-13 | 34.49 | $34.58 | 2032 |
| 2026-07-10 | 34.47 | $34.71 | 3900 |
| 2026-07-09 | 34.44 | $34.61 | 8511 |
| 2026-07-08 | 34.41 | $34.49 | 10429 |
| 2026-07-07 | 34.39 | $34.61 | 4500 |
| 2026-07-06 | 34.36 | $34.69 | 11707 |
| 2026-07-02 | 34.32 | $34.54 | 2800 |
| 2026-07-01 | 34.30 | $34.48 | 5046 |
| 2026-06-30 | 34.28 | $34.51 | 3528 |
| 2026-06-29 | 34.25 | $34.37 | 4900 |
| 2026-06-26 | 34.24 | $34.18 | 13400 |
| 2026-06-25 | 34.25 | $34.17 | 6322 |
| 2026-06-24 | 34.27 | $34.16 | 3100 |
| 2026-06-23 | 34.28 | $34.19 | 3200 |
| 2026-06-22 | 34.29 | $34.37 | 2036 |
| 2026-06-18 | 34.28 | $34.43 | 3216 |
| 2026-06-17 | 34.27 | $34.25 | 6209 |
| 2026-06-16 | 34.27 | $34.48 | 6300 |
| 2026-06-15 | 34.25 | $34.51 | 8304 |
| 2026-06-12 | 34.22 | $34.21 | 5200 |
| 2026-06-11 | 34.22 | $34.08 | 4636 |
| 2026-06-10 | 34.23 | $33.74 | 7400 |
| 2026-06-09 | 34.27 | $34.06 | 5900 |
| 2026-06-08 | 34.29 | $34.10 | 7040 |
| 2026-06-05 | 34.30 | $34.10 | 2200 |
| 2026-06-04 | 34.31 | $34.55 | 3300 |
| 2026-06-03 | 34.27 | $34.39 | 3300 |
| 2026-06-02 | 34.25 | $34.56 | 5738 |
| 2026-06-01 | 34.20 | $34.50 | 5628 |
| 2026-05-29 | 34.16 | $34.45 | 3900 |
| 2026-05-28 | 34.11 | $34.38 | 7300 |
| 2026-05-27 | 34.07 | $34.36 | 2000 |
| 2026-05-26 | 34.03 | $34.34 | 1427 |
| 2026-05-22 | 33.98 | $34.27 | 4946 |
| 2026-05-21 | 33.93 | $34.16 | 4401 |
| 2026-05-20 | 33.90 | $34.09 | 2600 |
| 2026-05-19 | 33.86 | $33.84 | 4036 |
| 2026-05-18 | 33.85 | $33.98 | 2500 |
| 2026-05-15 | 33.82 | $33.98 | 1600 |
| 2026-05-14 | 33.78 | $34.22 | 1700 |
| 2026-05-13 | 33.72 | $34.06 | 1818 |
| 2026-05-12 | 33.67 | $34.00 | 6500 |
| 2026-05-11 | 33.62 | $34.01 | 5302 |
| 2026-05-08 | 33.57 | $33.95 | 10800 |
| 2026-05-07 | 33.51 | $33.84 | 7500 |
| 2026-05-06 | 33.46 | $33.94 | 12500 |
| 2026-05-05 | 33.39 | $33.64 | 8000 |
| 2026-05-04 | 33.34 | $33.47 | 2900 |
| 2026-05-01 | 33.30 | $33.63 | 2724 |
| 2026-04-30 | 33.24 | $33.60 | 3326 |
| 2026-04-29 | 33.17 | $33.33 | 1200 |
| 2026-04-28 | 33.12 | $33.39 | 19619 |
| 2026-04-27 | 33.06 | $33.45 | 3622 |
| 2026-04-24 | 32.98 | $33.44 | 1600 |
| 2026-04-23 | 32.89 | $33.34 | 2500 |
| 2026-04-22 | 32.80 | $33.41 | 3328 |
| 2026-04-21 | 32.70 | $33.24 | 4042 |
| 2026-04-20 | 32.61 | $33.37 | 5736 |
| 2026-04-17 | 32.50 | $33.40 | 10116 |
| 2026-04-16 | 32.38 | $33.11 | 4249 |
| 2026-04-15 | 32.28 | $33.07 | 1235 |
| 2026-04-14 | 32.18 | $32.96 | 6401 |
| 2026-04-13 | 32.09 | $32.74 | 4800 |
| 2026-04-10 | 32.02 | $32.58 | 2300 |
| 2026-04-09 | 31.96 | $32.64 | 8200 |
| 2026-04-08 | 31.89 | $32.50 | 5348 |
| 2026-04-07 | 31.83 | $31.99 | 9739 |
| 2026-04-06 | 31.83 | $32.00 | 4741 |
| 2026-04-02 | 31.82 | $31.93 | 4100 |
| 2026-04-01 | 31.83 | $31.92 | 6400 |
| 2026-03-31 | 31.84 | $31.78 | 3800 |
| 2026-03-30 | 31.87 | $31.29 | 2400 |
| 2026-03-27 | 31.95 | $31.33 | 3047 |
| 2026-03-26 | 32.04 | $31.64 | 2800 |
| 2026-03-25 | 32.10 | $31.93 | 3127 |
| 2026-03-24 | 32.14 | $31.81 | 3824 |
| 2026-03-23 | 32.19 | $31.89 | 4000 |
| 2026-03-20 | 32.25 | $31.65 | 7000 |
| 2026-03-19 | 32.33 | $31.90 | 2900 |
| 2026-03-18 | 32.39 | $31.95 | 5104 |
| 2026-03-17 | 32.45 | $32.24 | 2306 |
| 2026-03-16 | 32.48 | $32.20 | 2806 |
| 2026-03-13 | 32.53 | $32.02 | 6845 |
| 2026-03-12 | 32.59 | $32.10 | 3934 |
| 2026-03-11 | 32.65 | $32.39 | 4500 |
| 2026-03-10 | 32.69 | $32.45 | 6300 |
| 2026-03-09 | 32.72 | $32.48 | 3049 |
| 2026-03-06 | 32.75 | $32.34 | 4900 |
| 2026-03-05 | 32.80 | $32.58 | 3603 |
| 2026-03-04 | 32.82 | $32.75 | 7100 |
| 2026-03-03 | 32.83 | $32.61 | 6800 |
| 2026-03-02 | 32.86 | $32.81 | 8100 |
| 2026-02-27 | 32.87 | $32.79 | 174723 |
| 2026-02-26 | 32.88 | $32.91 | 3900 |
| 2026-02-25 | 32.87 | $33.00 | 10400 |
| 2026-02-24 | 32.86 | $32.84 | 5200 |
| 2026-02-23 | 32.87 | $32.67 | 2600 |
| 2026-02-20 | 32.89 | $32.94 | 10900 |
| 2026-02-19 | 32.89 | $32.81 | 5032 |
| 2026-02-18 | 32.89 | $32.88 | 6100 |
| 2026-02-17 | 32.89 | $32.78 | 5108 |
| 2026-02-13 | 32.90 | $32.76 | 4216 |
| 2026-02-12 | 32.92 | $32.74 | 3438 |
| 2026-02-11 | 32.93 | $33.06 | 2936 |
| 2026-02-10 | 32.92 | $33.06 | 3900 |
| 2026-02-09 | 32.90 | $33.10 | 2214 |
| 2026-02-06 | 32.88 | $33.04 | 7000 |
| 2026-02-05 | 32.86 | $32.60 | 4200 |
| 2026-02-04 | 32.89 | $32.84 | 12800 |
| 2026-02-03 | 32.90 | $32.87 | 7814 |
| 2026-02-02 | 32.90 | $33.02 | 11627 |
| 2026-01-30 | 32.89 | $32.87 | 10900 |
| 2026-01-29 | 32.88 | $32.93 | 5812 |
| 2026-01-28 | 32.88 | $32.97 | 5400 |
| 2026-01-27 | 32.86 | $32.95 | 4308 |
| 2026-01-26 | 32.85 | $32.96 | 4608 |
| 2026-01-23 | 32.84 | $32.86 | 4300 |
| 2026-01-22 | 32.84 | $32.88 | 2600 |
| 2026-01-21 | 32.83 | $32.76 | 3343 |
| 2026-01-20 | 32.83 | $32.52 | 6300 |
| 2026-01-16 | 32.86 | $32.94 | 3444 |
| 2026-01-15 | 32.85 | $32.93 | 4700 |
| 2026-01-14 | 32.83 | $32.85 | 4100 |
| 2026-01-13 | 32.82 | $32.93 | 7600 |
| 2026-01-12 | 32.81 | $33.01 | 5900 |
| 2026-01-09 | 32.78 | $33.01 | 3740 |
| 2026-01-08 | 32.75 | $32.87 | 2114 |
| 2026-01-07 | 32.74 | $32.83 | 2727 |
| 2026-01-06 | 32.72 | $32.94 | 2739 |
| 2026-01-05 | 32.70 | $32.78 | 11900 |
| 2026-01-02 | 32.69 | $32.66 | 15200 |
| 2025-12-31 | 32.69 | $32.57 | 1816 |
| 2025-12-30 | 32.70 | $32.70 | 3040 |
| 2025-12-29 | 32.70 | $32.72 | 3000 |
| 2025-12-26 | 32.69 | $32.81 | 2722 |
| 2025-12-24 | 32.67 | $32.92 | 2000 |
| 2025-12-23 | 32.65 | $32.84 | 2700 |
| 2025-12-22 | 32.62 | $32.77 | 4300 |
| 2025-12-19 | 32.60 | $32.65 | 3400 |
| 2025-12-18 | 32.59 | $32.50 | 5100 |
| 2025-12-17 | 32.59 | $32.39 | 5500 |
| 2025-12-16 | 32.60 | $32.60 | 4528 |
| 2025-12-15 | 32.59 | $32.65 | 5900 |
| 2025-12-12 | 32.57 | $32.67 | 3200 |
| 2025-12-11 | 32.55 | $32.86 | 3700 |
| 2025-12-10 | 32.51 | $32.74 | 10200 |
| 2025-12-09 | 32.48 | $32.59 | 6923 |
| 2025-12-08 | 32.46 | $32.60 | 9148 |
| 2025-12-05 | 32.44 | $32.65 | 5805 |
| 2025-12-04 | 32.41 | $32.62 | 3633 |
| 2025-12-03 | 32.39 | $32.64 | 4122 |
| 2025-12-02 | 32.36 | $32.50 | 31409 |
| 2025-12-01 | 32.35 | $32.47 | 1636 |
| 2025-11-28 | 32.33 | $32.59 | 2411 |
| 2025-11-26 | 32.31 | $32.66 | 8123 |
| 2025-11-25 | 32.28 | $32.51 | 7249 |
| 2025-11-24 | 32.26 | $32.31 | 3500 |
| 2025-11-21 | 32.27 | $32.10 | 8447 |
| 2025-11-20 | 32.29 | $31.93 | 9216 |
| 2025-11-19 | 32.33 | $32.07 | 4900 |
| 2025-11-18 | 32.36 | $32.08 | 3700 |
| 2025-11-17 | 32.39 | $32.16 | 18322 |
| 2025-11-14 | 32.41 | $32.32 | 7400 |
| 2025-11-13 | 32.42 | $32.37 | 7609 |
| 2025-11-12 | 32.42 | $32.60 | 2615 |
| 2025-11-11 | 32.40 | $32.57 | 3600 |
| 2025-11-10 | 32.37 | $32.45 | 5359 |
| 2025-11-07 | 32.36 | $32.28 | 5700 |
| 2025-11-06 | 32.36 | $32.25 | 4826 |
| 2025-11-05 | 32.36 | $32.37 | 3600 |
| 2025-11-04 | 32.36 | $32.32 | 8035 |
| 2025-11-03 | 32.35 | $32.44 | 5316 |
| 2025-10-31 | 32.33 | $32.47 | 1932 |
| 2025-10-30 | 32.31 | $32.44 | 3004 |
| 2025-10-29 | 32.29 | $32.51 | 11410 |
| 2025-10-28 | 32.26 | $32.59 | 5348 |
| 2025-10-27 | 32.22 | $32.54 | 3100 |
| 2025-10-24 | 32.18 | $32.41 | 5125 |
| 2025-10-23 | 32.16 | $32.27 | 2121 |
| 2025-10-22 | 32.14 | $32.22 | 13400 |
| 2025-10-21 | 32.13 | $32.33 | 4000 |
| 2025-10-20 | 32.11 | $32.26 | 4812 |
| 2025-10-17 | 32.09 | $32.10 | 15003 |
| 2025-10-16 | 32.09 | $32.05 | 8000 |
| 2025-10-15 | 32.09 | $32.11 | 5300 |
| 2025-10-14 | 32.09 | $32.09 | 3406 |
| 2025-10-13 | 32.08 | $32.07 | 4200 |
| 2025-10-10 | 32.08 | $31.87 | 4300 |
| 2025-10-09 | 32.10 | $32.14 | 6304 |
| 2025-10-08 | 32.09 | $32.21 | 2120 |
| 2025-10-07 | 32.07 | $32.16 | 8820 |
| 2025-10-06 | 32.06 | $32.16 | 3400 |
| 2025-10-03 | 32.04 | $32.19 | 1403 |
| 2025-10-02 | 32.02 | $32.15 | 3206 |
| 2025-10-01 | 32.00 | $32.13 | 2100 |
| 2025-09-30 | 31.98 | $32.08 | 2900 |
| 2025-09-29 | 31.96 | $32.05 | 2100 |
| 2025-09-26 | 31.95 | $31.99 | 11900 |
| 2025-09-25 | 31.93 | $31.93 | 16103 |
| 2025-09-24 | 31.93 | $31.98 | 6533 |
| 2025-09-23 | 31.91 | $32.05 | 1616 |
| 2025-09-22 | 31.89 | $32.08 | 3800 |
| 2025-09-19 | 31.87 | $32.05 | 2000 |
| 2025-09-18 | 31.84 | $31.99 | 8309 |
| 2025-09-17 | 31.82 | $31.94 | 6200 |
| 2025-09-16 | 31.80 | $31.93 | 5300 |
| 2025-09-15 | 31.78 | $31.98 | 7400 |
| 2025-09-12 | 31.76 | $31.91 | 10124 |
| 2025-09-11 | 31.73 | $31.97 | 2846 |
| 2025-09-10 | 31.71 | $31.80 | 2900 |
| 2025-09-09 | 31.69 | $31.81 | 3602 |
| 2025-09-08 | 31.68 | $31.77 | 3100 |
| 2025-09-05 | 31.66 | $31.71 | 6300 |
| 2025-09-04 | 31.66 | $31.72 | 9535 |
| 2025-09-03 | 31.64 | $31.59 | 18214 |
| 2025-09-02 | 31.64 | $31.55 | 3100 |
| 2025-08-29 | 31.64 | $31.65 | 2649 |
| 2025-08-28 | 31.64 | $31.85 | 3700 |
| 2025-08-27 | 31.61 | $31.79 | 5700 |
| 2025-08-26 | 31.58 | $31.75 | 5500 |
| 2025-08-25 | 31.55 | $31.67 | 5244 |
| 2025-08-22 | 31.54 | $31.77 | 4200 |
| 2025-08-21 | 31.51 | $31.51 | 8804 |
| 2025-08-20 | 31.50 | $31.58 | 3217 |
| 2025-08-19 | 31.49 | $31.57 | 3800 |
| 2025-08-18 | 31.48 | $31.60 | 3500 |
| 2025-08-15 | 31.46 | $31.61 | 2626 |
| 2025-08-14 | 31.44 | $31.62 | 6212 |
| 2025-08-13 | 31.42 | $31.65 | 5837 |
| 2025-08-12 | 31.39 | $31.53 | 6035 |
| 2025-08-11 | 31.37 | $31.39 | 6600 |
| 2025-08-08 | 31.37 | $31.43 | 2500 |
| 2025-08-07 | 31.36 | $31.36 | 6633 |
| 2025-08-06 | 31.35 | $31.42 | 2900 |
| 2025-08-05 | 31.34 | $31.37 | 5400 |
| 2025-08-04 | 31.34 | $31.40 | 3706 |
| 2025-08-01 | 31.33 | $31.21 | 4149 |
| 2025-07-31 | 31.34 | $31.32 | 6340 |
| 2025-07-30 | 31.34 | $31.37 | 5600 |
| 2025-07-29 | 31.33 | $31.44 | 4243 |
| 2025-07-28 | 31.31 | $31.44 | 2300 |
| 2025-07-25 | 31.30 | $31.47 | 3217 |
| 2025-07-24 | 31.27 | $31.38 | 7500 |
| 2025-07-23 | 31.26 | $31.44 | 3912 |
| 2025-07-22 | 31.23 | $31.33 | 3034 |
| 2025-07-21 | 31.22 | $31.28 | 3430 |
| 2025-07-18 | 31.20 | $31.26 | 6127 |
| 2025-07-17 | 31.19 | $31.26 | 5815 |
| 2025-07-16 | 31.17 | $31.19 | 3808 |
| 2025-07-15 | 31.15 | $31.13 | 2500 |
| 2025-07-14 | 31.14 | $31.23 | 12000 |
| 2025-07-11 | 31.11 | $31.21 | 8200 |
| 2025-07-10 | 31.09 | $31.30 | 4900 |
| 2025-07-09 | 31.05 | $31.28 | 5008 |
| 2025-07-08 | 31.02 | $31.18 | 3034 |
| 2025-07-07 | 30.98 | $31.20 | 4400 |
| 2025-07-03 | 30.95 | $31.33 | 2500 |
| 2025-07-02 | 30.90 | $31.24 | 10019 |
| 2025-07-01 | 30.85 | $31.23 | 3200 |
| 2025-06-30 | 30.80 | $31.20 | 4700 |
| 2025-06-27 | 30.75 | $31.09 | 3511 |
| 2025-06-26 | 30.71 | $31.02 | 5900 |
| 2025-06-25 | 30.67 | $30.88 | 1526 |
| 2025-06-24 | 30.65 | $30.89 | 2900 |
| 2025-06-23 | 30.62 | $30.73 | 4700 |
| 2025-06-20 | 30.60 | $30.59 | 3700 |
| 2025-06-18 | 30.60 | $30.58 | 6223 |
| 2025-06-17 | 30.59 | $30.60 | 1729 |
| 2025-06-16 | 30.59 | $30.65 | 2322 |
| 2025-06-13 | 30.58 | $30.55 | 2041 |
| 2025-06-12 | 30.58 | $30.76 | 2820 |
| 2025-06-11 | 30.56 | $30.70 | 4900 |
| 2025-06-10 | 30.54 | $30.68 | 1422 |
| 2025-06-09 | 30.53 | $30.62 | 2400 |
| 2025-06-06 | 30.51 | $30.61 | 2713 |
| 2025-06-05 | 30.49 | $30.51 | 3800 |
| 2025-06-04 | 30.48 | $30.61 | 3842 |
| 2025-06-03 | 30.45 | $30.58 | 4200 |
| 2025-06-02 | 30.42 | $30.55 | 3800 |
| 2025-05-30 | 30.39 | $30.50 | 4800 |
| 2025-05-29 | 30.35 | $30.47 | 1709 |
| 2025-05-28 | 30.32 | $30.41 | 4800 |
| 2025-05-27 | 30.28 | $30.59 | 2200 |
| 2025-05-23 | 30.23 | $30.20 | 3800 |
| 2025-05-22 | 30.20 | $30.35 | 4600 |
| 2025-05-21 | 30.15 | $30.32 | 7405 |
| 2025-05-20 | 30.10 | $30.65 | 8944 |
| 2025-05-19 | 30.01 | $30.71 | 5535 |
| 2025-05-16 | 29.89 | $30.69 | 4232 |
| 2025-05-15 | 29.77 | $30.55 | 1913 |
| 2025-05-14 | 29.65 | $30.46 | 3500 |
| 2025-05-13 | 29.53 | $30.43 | 4800 |
| 2025-05-12 | 29.41 | $30.31 | 2800 |
| 2025-05-09 | 29.29 | $29.68 | 1300 |
| 2025-05-08 | 29.22 | $29.68 | 4124 |
| 2025-05-07 | 29.15 | $29.55 | 2225 |
| 2025-05-06 | 29.09 | $29.44 | 1900 |
| 2025-05-05 | 29.02 | $29.61 | 6200 |
| 2025-05-02 | 28.93 | $29.73 | 2800 |
| 2025-05-01 | 28.82 | $29.42 | 2300 |
| 2025-04-30 | 28.75 | $29.34 | 3715 |
| 2025-04-29 | 28.68 | $29.29 | 1720 |
| 2025-04-28 | 28.62 | $29.18 | 3948 |
| 2025-04-25 | 28.56 | $29.14 | 4424 |
| 2025-04-24 | 28.52 | $29.00 | 3222 |
| 2025-04-23 | 28.49 | $28.68 | 2700 |
| 2025-04-22 | 28.50 | $28.33 | 5608 |
| 2025-04-21 | 28.55 | $27.89 | 4039 |
| 2025-04-17 | 28.65 | $28.32 | 2300 |
| 2025-04-16 | 28.72 | $28.37 | 7823 |
| 2025-04-15 | 28.79 | $28.84 | 3514 |
| 2025-04-14 | 28.81 | $28.77 | 3200 |
| 2025-04-11 | 28.85 | $28.68 | 7000 |
| 2025-04-10 | 28.90 | $28.43 | 9700 |
| 2025-04-09 | 28.97 | $29.02 | 10039 |
| 2025-04-08 | 29.00 | $27.38 | 9800 |
| 2025-04-07 | 29.18 | $27.62 | 9000 |
| 2025-04-04 | 29.36 | $27.70 | 12711 |
| 2025-04-03 | 29.53 | $28.74 | 6517 |
| 2025-04-02 | 29.61 | $29.63 | 1900 |
| 2025-04-01 | 29.62 | $29.49 | 5800 |
| 2025-03-31 | 29.63 | $29.43 | 3000 |
| 2025-03-28 | 29.66 | $29.35 | 2900 |
| 2025-03-27 | 29.70 | $29.73 | 9216 |
| 2025-03-26 | 29.71 | $29.81 | 10139 |
| 2025-03-25 | 29.71 | $30.05 | 4439 |
| 2025-03-24 | 29.69 | $30.01 | 10421 |
| 2025-03-21 | 29.68 | $29.68 | 1900 |
| 2025-03-20 | 29.71 | $29.60 | 3300 |
| 2025-03-19 | 29.75 | $29.64 | 9930 |
| 2025-03-18 | 29.80 | $29.35 | 7400 |
| 2025-03-17 | 29.88 | $29.68 | 1719 |
| 2025-03-14 | 29.94 | $29.54 | 7800 |
| 2025-03-13 | 30.02 | $29.12 | 7839 |
| 2025-03-12 | 30.15 | $29.41 | 9221 |
| 2025-03-11 | 30.26 | $29.30 | 3936 |
| 2025-03-10 | 30.39 | $29.44 | 6239 |
| 2025-03-07 | 30.51 | $30.00 | 3700 |
| 2025-03-06 | 30.59 | $29.90 | 2635 |
| 2025-03-05 | 30.68 | $30.29 | 12000 |
| 2025-03-04 | 30.74 | $30.06 | 13712 |
| 2025-03-03 | 30.82 | $30.26 | 5215 |
| 2025-02-28 | 30.88 | $30.61 | 20500 |
| 2025-02-27 | 30.92 | $30.20 | 11600 |
| 2025-02-26 | 30.99 | $30.64 | 6645 |
| 2025-02-25 | 31.03 | $30.65 | 7635 |
| 2025-02-24 | 31.07 | $30.75 | 3800 |
| 2025-02-21 | 31.10 | $30.83 | 5800 |
| 2025-02-20 | 31.12 | $31.21 | 9106 |
| 2025-02-19 | 31.11 | $31.37 | 10436 |
| 2025-02-18 | 31.08 | $31.29 | 4339 |
| 2025-02-14 | 31.05 | $31.26 | 7448 |
| 2025-02-13 | 31.02 | $31.24 | 21203 |
| 2025-02-12 | 30.99 | $31.02 | 4800 |
| 2025-02-11 | 30.98 | $31.07 | 11740 |
| 2025-02-10 | 30.96 | $31.06 | 4715 |
| 2025-02-07 | 30.94 | $30.91 | 8200 |
| 2025-02-06 | 30.93 | $31.12 | 9200 |
| 2025-02-05 | 30.89 | $31.08 | 8500 |
| 2025-02-04 | 30.86 | $30.97 | 7718 |
| 2025-02-03 | 30.83 | $30.82 | 6123 |
| 2025-01-31 | 30.82 | $30.95 | 2607 |
| 2025-01-30 | 30.79 | $30.98 | 2900 |
| 2025-01-29 | 30.75 | $30.94 | 13400 |
| 2025-01-28 | 30.72 | $31.01 | 3300 |
| 2025-01-27 | 30.68 | $30.84 | 4509 |
| 2025-01-24 | 30.66 | $31.13 | 4700 |
| 2025-01-23 | 30.61 | $31.16 | 4500 |
| 2025-01-22 | 30.55 | $31.06 | 3900 |
| 2025-01-21 | 30.50 | $30.93 | 3710 |
| 2025-01-17 | 30.46 | $30.72 | 6340 |
| 2025-01-16 | 30.44 | $30.49 | 7600 |
| 2025-01-15 | 30.44 | $30.59 | 13500 |
| 2025-01-14 | 30.44 | $30.13 | 3149 |
| 2025-01-13 | 30.49 | $30.16 | 3301 |
| 2025-01-10 | 30.54 | $30.15 | 12300 |
| 2025-01-08 | 30.59 | $30.44 | 3041 |
| 2025-01-07 | 30.62 | $30.39 | 3013 |
| 2025-01-06 | 30.65 | $30.63 | 2742 |
| 2025-01-03 | 30.67 | $30.51 | 3140 |
| 2025-01-02 | 30.70 | $30.25 | 2344 |
| 2024-12-31 | 30.75 | $30.31 | 4700 |
| 2024-12-30 | 30.81 | $30.45 | 3200 |
| 2024-12-27 | 30.85 | $30.62 | 3821 |
| 2024-12-26 | 30.88 | $30.98 | 726 |
| 2024-12-24 | 30.88 | $30.94 | 2100 |
| 2024-12-23 | 30.87 | $30.76 | 6900 |
| 2024-12-20 | 30.89 | $30.61 | 9203 |
| 2024-12-19 | 30.92 | $30.42 | 17133 |
| 2024-12-18 | 30.97 | $30.46 | 11337 |
| 2024-12-17 | 31.01 | $31.05 | 13204 |
| 2024-12-16 | 31.00 | $31.15 | 8248 |
| 2024-12-13 | 30.97 | $31.05 | 1812 |
| 2024-12-12 | 30.95 | $31.01 | 3800 |
| 2024-12-11 | 30.93 | $31.12 | 6743 |
| 2024-12-10 | 30.90 | $30.93 | 10809 |
| 2024-12-09 | 30.89 | $31.00 | 7000 |
| 2024-12-06 | 30.88 | $31.13 | 2900 |
| 2024-12-05 | 30.84 | $31.06 | 4300 |
| 2024-12-04 | 30.82 | $31.16 | 4200 |
| 2024-12-03 | 30.77 | $30.95 | 7400 |
| 2024-12-02 | 30.74 | $30.95 | 3300 |
| 2024-11-29 | 30.71 | $30.87 | 1800 |
| 2024-11-27 | 30.68 | $30.85 | 4144 |
| 2024-11-26 | 30.65 | $30.95 | 2700 |
| 2024-11-25 | 30.60 | $30.85 | 5329 |
| 2024-11-22 | 30.56 | $30.75 | 3817 |
| 2024-11-21 | 30.53 | $30.67 | 2900 |
| 2024-11-20 | 30.50 | $30.53 | 4200 |
| 2024-11-19 | 30.49 | $30.53 | 4619 |
| 2024-11-18 | 30.47 | $30.46 | 4449 |
| 2024-11-15 | 30.46 | $30.39 | 7800 |
| 2024-11-14 | 30.45 | $30.65 | 4548 |
| 2024-11-13 | 30.42 | $30.85 | 3827 |
| 2024-11-12 | 30.36 | $30.84 | 7109 |
| 2024-11-11 | 30.30 | $30.89 | 2200 |
| 2024-11-08 | 30.24 | $30.84 | 6048 |
| 2024-11-07 | 30.18 | $30.77 | 4201 |
| 2024-11-06 | 30.12 | $30.62 | 7000 |
| 2024-11-05 | 30.07 | $30.03 | 6229 |
| 2024-11-04 | 30.07 | $29.80 | 4600 |
| 2024-11-01 | 30.10 | $29.90 | 3245 |
| 2024-10-31 | 30.12 | $29.81 | 3917 |
| 2024-10-30 | 30.15 | $30.13 | 1202 |
| 2024-10-29 | 30.15 | $30.19 | 3600 |
| 2024-10-28 | 30.13 | $30.16 | 1447 |
| 2024-10-25 | 30.12 | $30.10 | 3630 |
| 2024-10-24 | 30.12 | $30.08 | 9500 |
| 2024-10-23 | 30.11 | $30.03 | 1449 |
| 2024-10-22 | 30.11 | $30.26 | 3002 |
| 2024-10-21 | 30.09 | $30.26 | 825 |
| 2024-10-18 | 30.06 | $30.30 | 6945 |
| 2024-10-17 | 30.03 | $30.23 | 4100 |
| 2024-10-16 | 30.00 | $30.19 | 5843 |
| 2024-10-15 | 29.97 | $30.11 | 1300 |
| 2024-10-14 | 29.95 | $30.30 | 1915 |
| 2024-10-11 | 29.90 | $30.18 | 5213 |
| 2024-10-10 | 29.86 | $30.07 | 4102 |
| 2024-10-09 | 29.83 | $30.11 | 1300 |
| 2024-10-08 | 29.79 | $29.93 | 1418 |
| 2024-10-07 | 29.77 | $29.74 | 400 |
| 2024-10-04 | 29.75 | $29.95 | 5100 |
| 2024-10-03 | 29.71 | $29.73 | 1200 |
| 2024-10-02 | 29.69 | $29.77 | 2800 |
| 2024-10-01 | 29.66 | $29.75 | 4400 |
| 2024-09-30 | 29.63 | $29.95 | 1002 |
| 2024-09-27 | 29.58 | $29.91 | 2600 |
| 2024-09-26 | 29.53 | $29.95 | 1543 |
| 2024-09-25 | 29.48 | $29.81 | 2700 |
| 2024-09-24 | 29.43 | $29.83 | 2318 |
| 2024-09-23 | 29.38 | $29.78 | 2324 |
| 2024-09-20 | 29.34 | $29.73 | 1000 |
| 2024-09-19 | 29.30 | $29.75 | 4300 |
| 2024-09-18 | 29.25 | $29.39 | 2338 |
| 2024-09-17 | 29.25 | $29.45 | 1900 |
| 2024-09-16 | 29.23 | $29.45 | 2343 |
| 2024-09-13 | 29.22 | $29.48 | 6343 |
| 2024-09-12 | 29.20 | $29.36 | 3100 |
| 2024-09-11 | 29.19 | $29.19 | 2512 |
| 2024-09-10 | 29.20 | $28.96 | 4800 |
| 2024-09-09 | 29.22 | $28.88 | 3037 |
| 2024-09-06 | 29.25 | $28.68 | 3700 |
| 2024-09-05 | 29.31 | $29.02 | 3000 |
| 2024-09-04 | 29.32 | $29.07 | 5800 |
| 2024-09-03 | 29.33 | $29.03 | 1402 |
| 2024-08-30 | 29.33 | $29.49 | 6428 |
| 2024-08-29 | 29.29 | $29.40 | 8207 |
| 2024-08-28 | 29.25 | $29.41 | 8900 |
| 2024-08-27 | 29.21 | $29.53 | 3249 |
| 2024-08-26 | 29.16 | $29.50 | 1825 |
| 2024-08-23 | 29.10 | $29.61 | 8927 |
| 2024-08-22 | 29.04 | $29.38 | 10744 |
| 2024-08-21 | 28.99 | $29.58 | 5924 |
| 2024-08-20 | 28.92 | $29.47 | 4809 |
| 2024-08-19 | 28.86 | $29.51 | 10405 |
| 2024-08-16 | 28.80 | $29.37 | 1523 |
| 2024-08-15 | 28.75 | $29.32 | 5800 |
| 2024-08-14 | 28.70 | $28.99 | 8900 |
| 2024-08-13 | 28.69 | $28.88 | 4002 |
| 2024-08-12 | 28.69 | $28.59 | 3736 |
| 2024-08-09 | 28.73 | $28.62 | 2348 |
| 2024-08-08 | 28.76 | $28.55 | 3700 |
| 2024-08-07 | 28.81 | $28.08 | 3048 |
| 2024-08-06 | 28.91 | $28.22 | 2638 |
| 2024-08-05 | 29.00 | $28.03 | 2403 |
| 2024-08-02 | 29.11 | $28.57 | 1903 |
| 2024-08-01 | 29.18 | $28.93 | 4600 |
| 2024-07-31 | 29.22 | $29.27 | 3300 |
| 2024-07-30 | 29.22 | $28.97 | 3240 |
| 2024-07-29 | 29.26 | $29.02 | 4000 |
| 2024-07-26 | 29.28 | $29.01 | 1600 |
| 2024-07-25 | 29.31 | $28.79 | 2007 |
| 2024-07-24 | 29.36 | $28.87 | 3800 |
| 2024-07-23 | 29.41 | $29.37 | 6900 |
| 2024-07-22 | 29.40 | $29.37 | 5600 |
| 2024-07-19 | 29.40 | $29.19 | 1515 |
| 2024-07-18 | 29.41 | $29.32 | 2400 |
| 2024-07-17 | 29.40 | $29.52 | 4900 |
| 2024-07-16 | 29.38 | $29.77 | 2300 |
| 2024-07-15 | 29.32 | $29.59 | 2800 |
| 2024-07-12 | 29.28 | $29.51 | 1500 |
| 2024-07-11 | 29.25 | $29.45 | 700 |
| 2024-07-10 | 29.21 | $29.62 | 4039 |
| 2024-07-09 | 29.16 | $29.42 | 6900 |
| 2024-07-08 | 29.12 | $29.41 | 6849 |
| 2024-07-05 | 29.07 | $29.42 | 2347 |
| 2024-07-03 | 29.02 | $29.30 | 2047 |
| 2024-07-02 | 28.98 | $29.19 | 5300 |
| 2024-07-01 | 28.95 | $29.10 | 3126 |
| 2024-06-28 | 28.92 | $29.02 | 1024 |
| 2024-06-27 | 28.89 | $29.07 | 1300 |
| 2024-06-26 | 28.86 | $29.06 | 1423 |
| 2024-06-25 | 28.82 | $29.02 | 1310 |
| 2024-06-24 | 28.79 | $28.98 | 7813 |
| 2024-06-21 | 28.76 | $29.01 | 5400 |
| 2024-06-20 | 28.72 | $29.00 | 6027 |
| 2024-06-18 | 28.69 | $29.02 | 6406 |
| 2024-06-17 | 28.65 | $29.02 | 5400 |
| 2024-06-14 | 28.61 | $28.86 | 2723 |
| 2024-06-13 | 28.58 | $28.86 | 3700 |
| 2024-06-12 | 28.55 | $28.79 | 3400 |
| 2024-06-11 | 28.52 | $28.66 | 5101 |
| 2024-06-10 | 28.51 | $28.61 | 4629 |
| 2024-06-07 | 28.50 | $28.55 | 5800 |
| 2024-06-06 | 28.50 | $28.61 | 7721 |
| 2024-06-05 | 28.48 | $28.57 | 3600 |
| 2024-06-04 | 28.47 | $28.36 | 5800 |
| 2024-06-03 | 28.48 | $28.31 | 2821 |
| 2024-05-31 | 28.49 | $28.34 | 4218 |
| 2024-05-30 | 28.50 | $28.29 | 8734 |
| 2024-05-29 | 28.50 | $28.46 | 4700 |
| 2024-05-28 | 28.49 | $28.58 | 3515 |
| 2024-05-24 | 28.46 | $28.62 | 4300 |
| 2024-05-23 | 28.42 | $28.49 | 3300 |
| 2024-05-22 | 28.40 | $28.63 | 10737 |
| 2024-05-21 | 28.35 | $28.72 | 4617 |
| 2024-05-20 | 28.29 | $28.65 | 1842 |
| 2024-05-17 | 28.24 | $28.62 | 2302 |
| 2024-05-16 | 28.18 | $28.63 | 6304 |
| 2024-05-15 | 28.11 | $28.65 | 9800 |
| 2024-05-14 | 28.04 | $28.40 | 11500 |
| 2024-05-13 | 27.99 | $28.32 | 4000 |
| 2024-05-10 | 27.94 | $28.34 | 4000 |
| 2024-05-09 | 27.89 | $28.27 | 11700 |
| 2024-05-08 | 27.84 | $28.21 | 6400 |
| 2024-05-07 | 27.80 | $28.15 | 3300 |
| 2024-05-06 | 27.77 | $28.13 | 5531 |
| 2024-05-03 | 27.73 | $27.98 | 1441 |
| 2024-05-02 | 27.72 | $27.73 | 1145 |
| 2024-05-01 | 27.72 | $27.58 | 6806 |
| 2024-04-30 | 27.75 | $27.63 | 3104 |
| 2024-04-29 | 27.77 | $27.89 | 3100 |
| 2024-04-26 | 27.77 | $27.81 | 7306 |
| 2024-04-25 | 27.78 | $27.66 | 5726 |
| 2024-04-24 | 27.81 | $27.78 | 3441 |
| 2024-04-23 | 27.83 | $27.74 | 4024 |
| 2024-04-22 | 27.85 | $27.54 | 3200 |
| 2024-04-19 | 27.90 | $27.41 | 3900 |
| 2024-04-18 | 27.97 | $27.55 | 8600 |
| 2024-04-17 | 28.02 | $27.60 | 4517 |
| 2024-04-16 | 28.07 | $27.71 | 5500 |
| 2024-04-15 | 28.12 | $27.71 | 3818 |
| 2024-04-12 | 28.16 | $27.90 | 5432 |
| 2024-04-11 | 28.19 | $28.16 | 6500 |
| 2024-04-10 | 28.19 | $28.02 | 9500 |
| 2024-04-09 | 28.21 | $28.16 | 13747 |
| 2024-04-08 | 28.21 | $28.15 | 4800 |
| 2024-04-05 | 28.21 | $28.17 | 7501 |
| 2024-04-04 | 28.21 | $27.98 | 5200 |
| 2024-04-03 | 28.23 | $28.21 | 2200 |
| 2024-04-02 | 28.22 | $28.18 | 11129 |
| 2024-04-01 | 28.22 | $28.35 | 4501 |
| 2024-03-28 | 28.20 | $28.40 | 3535 |
| 2024-03-27 | 28.17 | $28.37 | 2744 |
| 2024-03-26 | 28.15 | $28.24 | 3117 |
| 2024-03-25 | 28.13 | $28.27 | 8400 |
| 2024-03-22 | 28.11 | $28.35 | 1800 |
| 2024-03-21 | 28.08 | $28.39 | 2343 |
| 2024-03-20 | 28.04 | $28.28 | 11126 |
| 2024-03-19 | 28.01 | $28.11 | 4508 |
| 2024-03-18 | 28.00 | $28.01 | 6100 |
| 2024-03-15 | 27.99 | $27.89 | 2839 |
| 2024-03-14 | 27.99 | $28.06 | 14700 |
| 2024-03-13 | 27.98 | $28.10 | 14711 |
| 2024-03-12 | 27.96 | $28.15 | 12442 |
| 2024-03-11 | 27.93 | $27.95 | 7827 |
| 2024-03-08 | 27.92 | $27.98 | 10443 |
| 2024-03-07 | 27.91 | $28.11 | 27400 |
| 2024-03-06 | 27.88 | $27.93 | 2638 |
| 2024-03-05 | 27.87 | $27.85 | 11724 |
| 2024-03-04 | 27.86 | $28.06 | 4941 |
| 2024-03-01 | 27.83 | $28.12 | 3236 |
| 2024-02-29 | 27.80 | $27.99 | 2000 |
| 2024-02-28 | 27.77 | $27.86 | 3300 |
| 2024-02-27 | 27.75 | $27.93 | 11311 |
| 2024-02-26 | 27.72 | $27.92 | 6001 |
| 2024-02-23 | 27.69 | $27.96 | 5600 |
| 2024-02-22 | 27.66 | $27.96 | 7100 |
| 2024-02-21 | 27.62 | $27.59 | 7700 |
| 2024-02-20 | 27.62 | $27.59 | 10200 |
| 2024-02-16 | 27.61 | $27.69 | 1000 |
| 2024-02-15 | 27.59 | $27.79 | 6802 |
| 2024-02-14 | 27.56 | $27.67 | 5300 |
| 2024-02-13 | 27.54 | $27.53 | 6331 |
| 2024-02-12 | 27.52 | $27.78 | 5417 |
| 2024-02-09 | 27.48 | $27.79 | 4606 |
| 2024-02-08 | 27.43 | $27.70 | 5023 |
| 2024-02-07 | 27.39 | $27.68 | 69547 |
| 2024-02-06 | 27.35 | $27.54 | 22018 |
| 2024-02-05 | 27.31 | $27.54 | 20900 |
| 2024-02-02 | 27.28 | $27.60 | 3200 |
| 2024-02-01 | 27.23 | $27.40 | 7541 |
| 2024-01-31 | 27.20 | $27.24 | 3837 |
| 2024-01-30 | 27.18 | $27.46 | 7413 |
| 2024-01-29 | 27.13 | $27.48 | 3034 |
| 2024-01-26 | 27.09 | $27.36 | 5800 |
| 2024-01-25 | 27.05 | $27.37 | 6540 |
| 2024-01-24 | 27.01 | $27.31 | 3226 |
| 2024-01-23 | 26.97 | $27.29 | 2400 |
| 2024-01-22 | 26.93 | $27.26 | 541 |
| 2024-01-19 | 26.90 | $27.21 | 1600 |
| 2024-01-18 | 26.87 | $26.98 | 1635 |
| 2024-01-17 | 26.86 | $26.82 | 7329 |
| 2024-01-16 | 26.86 | $26.88 | 1500 |
| 2024-01-12 | 26.86 | $26.95 | 5821 |
| 2024-01-11 | 26.85 | $26.96 | 4311 |
| 2024-01-10 | 26.84 | $26.92 | 1740 |
| 2024-01-09 | 26.83 | $26.85 | 3104 |
| 2024-01-08 | 26.82 | $26.86 | 5500 |
| 2024-01-05 | 26.82 | $26.65 | 3500 |
| 2024-01-04 | 26.82 | $26.63 | 1523 |
| 2024-01-03 | 26.83 | $26.67 | 2900 |
| 2024-01-02 | 26.84 | $26.80 | 2900 |
| 2023-12-29 | 26.82 | $26.93 | 1030 |
| 2023-12-28 | 26.80 | $26.97 | 6726 |
| 2023-12-27 | 26.76 | $26.95 | 2800 |
| 2023-12-26 | 26.72 | $26.93 | 2800 |
| 2023-12-22 | 26.69 | $26.97 | 1147 |
| 2023-12-21 | 26.64 | $26.96 | 7343 |
| 2023-12-20 | 26.59 | $26.80 | 4100 |
| 2023-12-19 | 26.55 | $27.01 | 2000 |
| 2023-12-18 | 26.49 | $26.92 | 1543 |
| 2023-12-15 | 26.43 | $26.86 | 18311 |
| 2023-12-14 | 26.38 | $26.78 | 17300 |
| 2023-12-13 | 26.32 | $26.76 | 4245 |
| 2023-12-12 | 26.27 | $26.55 | 29322 |
| 2023-12-11 | 26.23 | $26.46 | 3905 |
| 2023-12-08 | 26.19 | $26.36 | 4400 |
| 2023-12-07 | 26.17 | $26.32 | 2813 |
| 2023-12-06 | 26.14 | $26.18 | 9826 |
| 2023-12-05 | 26.12 | $26.24 | 1910 |
| 2023-12-04 | 26.09 | $26.25 | 2300 |
| 2023-12-01 | 26.05 | $26.34 | 1433 |
| 2023-11-30 | 26.01 | $26.24 | 2304 |
| 2023-11-29 | 25.96 | $26.15 | 4107 |
| 2023-11-28 | 25.92 | $26.16 | 1638 |
| 2023-11-27 | 25.87 | $26.13 | 29400 |
| 2023-11-24 | 25.82 | $26.15 | 1329 |
| 2023-11-22 | 25.75 | $26.15 | 6600 |
| 2023-11-21 | 25.68 | $26.07 | 6000 |
| 2023-11-20 | 25.62 | $26.11 | 207600 |
| 2023-11-17 | 25.54 | $25.99 | 16636 |
| 2023-11-16 | 25.47 | $25.97 | 2839 |
| 2023-11-15 | 25.40 | $25.96 | 9031 |
| 2023-11-14 | 25.32 | $25.91 | 35900 |
| 2023-11-13 | 25.25 | $25.64 | 5812 |
| 2023-11-10 | 25.20 | $25.65 | 221900 |
| 2023-11-09 | 25.15 | $25.40 | 208320 |
| 2023-11-08 | 25.12 | $25.49 | 116610 |
| 2023-11-07 | 25.08 | $25.52 | 300 |
| 2023-11-06 | 25.04 | $25.42 | 2106 |
| 2023-11-03 | 25.01 | $25.40 | 2100 |
| 2023-11-02 | 24.98 | $25.26 | 500 |
| 2023-11-01 | 24.96 | $25.00 | 1444 |
| 2023-10-31 | 24.97 | $24.83 | 3202 |
| 2023-10-30 | 24.99 | $24.76 | 800 |
| 2023-10-27 | 25.02 | $24.56 | 537 |
| 2023-10-26 | 25.07 | $24.62 | 1500 |
| 2023-10-25 | 25.12 | $24.80 | 700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.65
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.86
Average
30.39
Maximum
34.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.65 | $34.44 | 3700 |
| 2026-07-16 | 34.68 | $34.63 | 2417 |
| 2026-07-15 | 34.67 | $34.70 | 7120 |
| 2026-07-14 | 34.64 | $34.64 | 4229 |
| 2026-07-13 | 34.62 | $34.58 | 2032 |
| 2026-07-10 | 34.61 | $34.71 | 3900 |
| 2026-07-09 | 34.57 | $34.61 | 8511 |
| 2026-07-08 | 34.55 | $34.49 | 10429 |
| 2026-07-07 | 34.54 | $34.61 | 4500 |
| 2026-07-06 | 34.51 | $34.69 | 11707 |
| 2026-07-02 | 34.45 | $34.54 | 2800 |
| 2026-07-01 | 34.42 | $34.48 | 5046 |
| 2026-06-30 | 34.39 | $34.51 | 3528 |
| 2026-06-29 | 34.35 | $34.37 | 4900 |
| 2026-06-26 | 34.33 | $34.18 | 13400 |
| 2026-06-25 | 34.35 | $34.17 | 6322 |
| 2026-06-24 | 34.37 | $34.16 | 3100 |
| 2026-06-23 | 34.40 | $34.19 | 3200 |
| 2026-06-22 | 34.43 | $34.37 | 2036 |
| 2026-06-18 | 34.42 | $34.43 | 3216 |
| 2026-06-17 | 34.39 | $34.25 | 6209 |
| 2026-06-16 | 34.40 | $34.48 | 6300 |
| 2026-06-15 | 34.36 | $34.51 | 8304 |
| 2026-06-12 | 34.31 | $34.21 | 5200 |
| 2026-06-11 | 34.31 | $34.08 | 4636 |
| 2026-06-10 | 34.34 | $33.74 | 7400 |
| 2026-06-09 | 34.44 | $34.06 | 5900 |
| 2026-06-08 | 34.49 | $34.10 | 7040 |
| 2026-06-05 | 34.53 | $34.10 | 2200 |
| 2026-06-04 | 34.59 | $34.55 | 3300 |
| 2026-06-03 | 34.55 | $34.39 | 3300 |
| 2026-06-02 | 34.54 | $34.56 | 5738 |
| 2026-06-01 | 34.49 | $34.50 | 5628 |
| 2026-05-29 | 34.44 | $34.45 | 3900 |
| 2026-05-28 | 34.39 | $34.38 | 7300 |
| 2026-05-27 | 34.35 | $34.36 | 2000 |
| 2026-05-26 | 34.30 | $34.34 | 1427 |
| 2026-05-22 | 34.25 | $34.27 | 4946 |
| 2026-05-21 | 34.19 | $34.16 | 4401 |
| 2026-05-20 | 34.16 | $34.09 | 2600 |
| 2026-05-19 | 34.13 | $33.84 | 4036 |
| 2026-05-18 | 34.14 | $33.98 | 2500 |
| 2026-05-15 | 34.13 | $33.98 | 1600 |
| 2026-05-14 | 34.10 | $34.22 | 1700 |
| 2026-05-13 | 34.03 | $34.06 | 1818 |
| 2026-05-12 | 33.97 | $34.00 | 6500 |
| 2026-05-11 | 33.91 | $34.01 | 5302 |
| 2026-05-08 | 33.84 | $33.95 | 10800 |
| 2026-05-07 | 33.77 | $33.84 | 7500 |
| 2026-05-06 | 33.71 | $33.94 | 12500 |
| 2026-05-05 | 33.61 | $33.64 | 8000 |
| 2026-05-04 | 33.56 | $33.47 | 2900 |
| 2026-05-01 | 33.53 | $33.63 | 2724 |
| 2026-04-30 | 33.47 | $33.60 | 3326 |
| 2026-04-29 | 33.39 | $33.33 | 1200 |
| 2026-04-28 | 33.36 | $33.39 | 19619 |
| 2026-04-27 | 33.31 | $33.45 | 3622 |
| 2026-04-24 | 33.24 | $33.44 | 1600 |
| 2026-04-23 | 33.16 | $33.34 | 2500 |
| 2026-04-22 | 33.08 | $33.41 | 3328 |
| 2026-04-21 | 32.97 | $33.24 | 4042 |
| 2026-04-20 | 32.88 | $33.37 | 5736 |
| 2026-04-17 | 32.75 | $33.40 | 10116 |
| 2026-04-16 | 32.59 | $33.11 | 4249 |
| 2026-04-15 | 32.46 | $33.07 | 1235 |
| 2026-04-14 | 32.32 | $32.96 | 6401 |
| 2026-04-13 | 32.18 | $32.74 | 4800 |
| 2026-04-10 | 32.06 | $32.58 | 2300 |
| 2026-04-09 | 31.96 | $32.64 | 8200 |
| 2026-04-08 | 31.83 | $32.50 | 5348 |
| 2026-04-07 | 31.71 | $31.99 | 9739 |
| 2026-04-06 | 31.68 | $32.00 | 4741 |
| 2026-04-02 | 31.64 | $31.93 | 4100 |
| 2026-04-01 | 31.62 | $31.92 | 6400 |
| 2026-03-31 | 31.59 | $31.78 | 3800 |
| 2026-03-30 | 31.59 | $31.29 | 2400 |
| 2026-03-27 | 31.70 | $31.33 | 3047 |
| 2026-03-26 | 31.81 | $31.64 | 2800 |
| 2026-03-25 | 31.89 | $31.93 | 3127 |
| 2026-03-24 | 31.91 | $31.81 | 3824 |
| 2026-03-23 | 31.97 | $31.89 | 4000 |
| 2026-03-20 | 32.02 | $31.65 | 7000 |
| 2026-03-19 | 32.13 | $31.90 | 2900 |
| 2026-03-18 | 32.20 | $31.95 | 5104 |
| 2026-03-17 | 32.28 | $32.24 | 2306 |
| 2026-03-16 | 32.32 | $32.20 | 2806 |
| 2026-03-13 | 32.36 | $32.02 | 6845 |
| 2026-03-12 | 32.46 | $32.10 | 3934 |
| 2026-03-11 | 32.55 | $32.39 | 4500 |
| 2026-03-10 | 32.60 | $32.45 | 6300 |
| 2026-03-09 | 32.64 | $32.48 | 3049 |
| 2026-03-06 | 32.68 | $32.34 | 4900 |
| 2026-03-05 | 32.76 | $32.58 | 3603 |
| 2026-03-04 | 32.80 | $32.75 | 7100 |
| 2026-03-03 | 32.82 | $32.61 | 6800 |
| 2026-03-02 | 32.86 | $32.81 | 8100 |
| 2026-02-27 | 32.87 | $32.79 | 174723 |
| 2026-02-26 | 32.89 | $32.91 | 3900 |
| 2026-02-25 | 32.88 | $33.00 | 10400 |
| 2026-02-24 | 32.86 | $32.84 | 5200 |
| 2026-02-23 | 32.86 | $32.67 | 2600 |
| 2026-02-20 | 32.90 | $32.94 | 10900 |
| 2026-02-19 | 32.89 | $32.81 | 5032 |
| 2026-02-18 | 32.90 | $32.88 | 6100 |
| 2026-02-17 | 32.91 | $32.78 | 5108 |
| 2026-02-13 | 32.93 | $32.76 | 4216 |
| 2026-02-12 | 32.96 | $32.74 | 3438 |
| 2026-02-11 | 33.00 | $33.06 | 2936 |
| 2026-02-10 | 32.98 | $33.06 | 3900 |
| 2026-02-09 | 32.95 | $33.10 | 2214 |
| 2026-02-06 | 32.92 | $33.04 | 7000 |
| 2026-02-05 | 32.88 | $32.60 | 4200 |
| 2026-02-04 | 32.94 | $32.84 | 12800 |
| 2026-02-03 | 32.95 | $32.87 | 7814 |
| 2026-02-02 | 32.96 | $33.02 | 11627 |
| 2026-01-30 | 32.94 | $32.87 | 10900 |
| 2026-01-29 | 32.94 | $32.93 | 5812 |
| 2026-01-28 | 32.94 | $32.97 | 5400 |
| 2026-01-27 | 32.92 | $32.95 | 4308 |
| 2026-01-26 | 32.90 | $32.96 | 4608 |
| 2026-01-23 | 32.88 | $32.86 | 4300 |
| 2026-01-22 | 32.88 | $32.88 | 2600 |
| 2026-01-21 | 32.87 | $32.76 | 3343 |
| 2026-01-20 | 32.88 | $32.52 | 6300 |
| 2026-01-16 | 32.95 | $32.94 | 3444 |
| 2026-01-15 | 32.94 | $32.93 | 4700 |
| 2026-01-14 | 32.93 | $32.85 | 4100 |
| 2026-01-13 | 32.93 | $32.93 | 7600 |
| 2026-01-12 | 32.91 | $33.01 | 5900 |
| 2026-01-09 | 32.88 | $33.01 | 3740 |
| 2026-01-08 | 32.83 | $32.87 | 2114 |
| 2026-01-07 | 32.81 | $32.83 | 2727 |
| 2026-01-06 | 32.80 | $32.94 | 2739 |
| 2026-01-05 | 32.76 | $32.78 | 11900 |
| 2026-01-02 | 32.74 | $32.66 | 15200 |
| 2025-12-31 | 32.75 | $32.57 | 1816 |
| 2025-12-30 | 32.78 | $32.70 | 3040 |
| 2025-12-29 | 32.78 | $32.72 | 3000 |
| 2025-12-26 | 32.78 | $32.81 | 2722 |
| 2025-12-24 | 32.76 | $32.92 | 2000 |
| 2025-12-23 | 32.71 | $32.84 | 2700 |
| 2025-12-22 | 32.67 | $32.77 | 4300 |
| 2025-12-19 | 32.64 | $32.65 | 3400 |
| 2025-12-18 | 32.63 | $32.50 | 5100 |
| 2025-12-17 | 32.65 | $32.39 | 5500 |
| 2025-12-16 | 32.69 | $32.60 | 4528 |
| 2025-12-15 | 32.69 | $32.65 | 5900 |
| 2025-12-12 | 32.69 | $32.67 | 3200 |
| 2025-12-11 | 32.67 | $32.86 | 3700 |
| 2025-12-10 | 32.62 | $32.74 | 10200 |
| 2025-12-09 | 32.58 | $32.59 | 6923 |
| 2025-12-08 | 32.57 | $32.60 | 9148 |
| 2025-12-05 | 32.55 | $32.65 | 5805 |
| 2025-12-04 | 32.51 | $32.62 | 3633 |
| 2025-12-03 | 32.48 | $32.64 | 4122 |
| 2025-12-02 | 32.44 | $32.50 | 31409 |
| 2025-12-01 | 32.42 | $32.47 | 1636 |
| 2025-11-28 | 32.40 | $32.59 | 2411 |
| 2025-11-26 | 32.35 | $32.66 | 8123 |
| 2025-11-25 | 32.29 | $32.51 | 7249 |
| 2025-11-24 | 32.24 | $32.31 | 3500 |
| 2025-11-21 | 32.22 | $32.10 | 8447 |
| 2025-11-20 | 32.25 | $31.93 | 9216 |
| 2025-11-19 | 32.32 | $32.07 | 4900 |
| 2025-11-18 | 32.37 | $32.08 | 3700 |
| 2025-11-17 | 32.42 | $32.16 | 18322 |
| 2025-11-14 | 32.47 | $32.32 | 7400 |
| 2025-11-13 | 32.49 | $32.37 | 7609 |
| 2025-11-12 | 32.50 | $32.60 | 2615 |
| 2025-11-11 | 32.47 | $32.57 | 3600 |
| 2025-11-10 | 32.44 | $32.45 | 5359 |
| 2025-11-07 | 32.42 | $32.28 | 5700 |
| 2025-11-06 | 32.44 | $32.25 | 4826 |
| 2025-11-05 | 32.46 | $32.37 | 3600 |
| 2025-11-04 | 32.47 | $32.32 | 8035 |
| 2025-11-03 | 32.48 | $32.44 | 5316 |
| 2025-10-31 | 32.47 | $32.47 | 1932 |
| 2025-10-30 | 32.45 | $32.44 | 3004 |
| 2025-10-29 | 32.43 | $32.51 | 11410 |
| 2025-10-28 | 32.40 | $32.59 | 5348 |
| 2025-10-27 | 32.34 | $32.54 | 3100 |
| 2025-10-24 | 32.28 | $32.41 | 5125 |
| 2025-10-23 | 32.24 | $32.27 | 2121 |
| 2025-10-22 | 32.22 | $32.22 | 13400 |
| 2025-10-21 | 32.21 | $32.33 | 4000 |
| 2025-10-20 | 32.17 | $32.26 | 4812 |
| 2025-10-17 | 32.14 | $32.10 | 15003 |
| 2025-10-16 | 32.14 | $32.05 | 8000 |
| 2025-10-15 | 32.15 | $32.11 | 5300 |
| 2025-10-14 | 32.15 | $32.09 | 3406 |
| 2025-10-13 | 32.15 | $32.07 | 4200 |
| 2025-10-10 | 32.16 | $31.87 | 4300 |
| 2025-10-09 | 32.20 | $32.14 | 6304 |
| 2025-10-08 | 32.20 | $32.21 | 2120 |
| 2025-10-07 | 32.18 | $32.16 | 8820 |
| 2025-10-06 | 32.17 | $32.16 | 3400 |
| 2025-10-03 | 32.15 | $32.19 | 1403 |
| 2025-10-02 | 32.12 | $32.15 | 3206 |
| 2025-10-01 | 32.10 | $32.13 | 2100 |
| 2025-09-30 | 32.08 | $32.08 | 2900 |
| 2025-09-29 | 32.06 | $32.05 | 2100 |
| 2025-09-26 | 32.05 | $31.99 | 11900 |
| 2025-09-25 | 32.04 | $31.93 | 16103 |
| 2025-09-24 | 32.05 | $31.98 | 6533 |
| 2025-09-23 | 32.04 | $32.05 | 1616 |
| 2025-09-22 | 32.02 | $32.08 | 3800 |
| 2025-09-19 | 31.99 | $32.05 | 2000 |
| 2025-09-18 | 31.96 | $31.99 | 8309 |
| 2025-09-17 | 31.94 | $31.94 | 6200 |
| 2025-09-16 | 31.92 | $31.93 | 5300 |
| 2025-09-15 | 31.90 | $31.98 | 7400 |
| 2025-09-12 | 31.86 | $31.91 | 10124 |
| 2025-09-11 | 31.84 | $31.97 | 2846 |
| 2025-09-10 | 31.79 | $31.80 | 2900 |
| 2025-09-09 | 31.78 | $31.81 | 3602 |
| 2025-09-08 | 31.76 | $31.77 | 3100 |
| 2025-09-05 | 31.74 | $31.71 | 6300 |
| 2025-09-04 | 31.73 | $31.72 | 9535 |
| 2025-09-03 | 31.72 | $31.59 | 18214 |
| 2025-09-02 | 31.74 | $31.55 | 3100 |
| 2025-08-29 | 31.76 | $31.65 | 2649 |
| 2025-08-28 | 31.77 | $31.85 | 3700 |
| 2025-08-27 | 31.73 | $31.79 | 5700 |
| 2025-08-26 | 31.70 | $31.75 | 5500 |
| 2025-08-25 | 31.67 | $31.67 | 5244 |
| 2025-08-22 | 31.65 | $31.77 | 4200 |
| 2025-08-21 | 31.61 | $31.51 | 8804 |
| 2025-08-20 | 31.62 | $31.58 | 3217 |
| 2025-08-19 | 31.61 | $31.57 | 3800 |
| 2025-08-18 | 31.60 | $31.60 | 3500 |
| 2025-08-15 | 31.58 | $31.61 | 2626 |
| 2025-08-14 | 31.56 | $31.62 | 6212 |
| 2025-08-13 | 31.53 | $31.65 | 5837 |
| 2025-08-12 | 31.49 | $31.53 | 6035 |
| 2025-08-11 | 31.46 | $31.39 | 6600 |
| 2025-08-08 | 31.46 | $31.43 | 2500 |
| 2025-08-07 | 31.46 | $31.36 | 6633 |
| 2025-08-06 | 31.46 | $31.42 | 2900 |
| 2025-08-05 | 31.45 | $31.37 | 5400 |
| 2025-08-04 | 31.45 | $31.40 | 3706 |
| 2025-08-01 | 31.44 | $31.21 | 4149 |
| 2025-07-31 | 31.47 | $31.32 | 6340 |
| 2025-07-30 | 31.48 | $31.37 | 5600 |
| 2025-07-29 | 31.48 | $31.44 | 4243 |
| 2025-07-28 | 31.47 | $31.44 | 2300 |
| 2025-07-25 | 31.45 | $31.47 | 3217 |
| 2025-07-24 | 31.42 | $31.38 | 7500 |
| 2025-07-23 | 31.40 | $31.44 | 3912 |
| 2025-07-22 | 31.37 | $31.33 | 3034 |
| 2025-07-21 | 31.35 | $31.28 | 3430 |
| 2025-07-18 | 31.34 | $31.26 | 6127 |
| 2025-07-17 | 31.34 | $31.26 | 5815 |
| 2025-07-16 | 31.32 | $31.19 | 3808 |
| 2025-07-15 | 31.32 | $31.13 | 2500 |
| 2025-07-14 | 31.34 | $31.23 | 12000 |
| 2025-07-11 | 31.33 | $31.21 | 8200 |
| 2025-07-10 | 31.32 | $31.30 | 4900 |
| 2025-07-09 | 31.29 | $31.28 | 5008 |
| 2025-07-08 | 31.25 | $31.18 | 3034 |
| 2025-07-07 | 31.24 | $31.20 | 4400 |
| 2025-07-03 | 31.21 | $31.33 | 2500 |
| 2025-07-02 | 31.15 | $31.24 | 10019 |
| 2025-07-01 | 31.09 | $31.23 | 3200 |
| 2025-06-30 | 31.03 | $31.20 | 4700 |
| 2025-06-27 | 30.96 | $31.09 | 3511 |
| 2025-06-26 | 30.90 | $31.02 | 5900 |
| 2025-06-25 | 30.85 | $30.88 | 1526 |
| 2025-06-24 | 30.82 | $30.89 | 2900 |
| 2025-06-23 | 30.78 | $30.73 | 4700 |
| 2025-06-20 | 30.76 | $30.59 | 3700 |
| 2025-06-18 | 30.77 | $30.58 | 6223 |
| 2025-06-17 | 30.78 | $30.60 | 1729 |
| 2025-06-16 | 30.79 | $30.65 | 2322 |
| 2025-06-13 | 30.78 | $30.55 | 2041 |
| 2025-06-12 | 30.80 | $30.76 | 2820 |
| 2025-06-11 | 30.77 | $30.70 | 4900 |
| 2025-06-10 | 30.75 | $30.68 | 1422 |
| 2025-06-09 | 30.72 | $30.62 | 2400 |
| 2025-06-06 | 30.71 | $30.61 | 2713 |
| 2025-06-05 | 30.69 | $30.51 | 3800 |
| 2025-06-04 | 30.68 | $30.61 | 3842 |
| 2025-06-03 | 30.66 | $30.58 | 4200 |
| 2025-06-02 | 30.63 | $30.55 | 3800 |
| 2025-05-30 | 30.60 | $30.50 | 4800 |
| 2025-05-29 | 30.58 | $30.47 | 1709 |
| 2025-05-28 | 30.55 | $30.41 | 4800 |
| 2025-05-27 | 30.54 | $30.59 | 2200 |
| 2025-05-23 | 30.48 | $30.20 | 3800 |
| 2025-05-22 | 30.48 | $30.35 | 4600 |
| 2025-05-21 | 30.46 | $30.32 | 7405 |
| 2025-05-20 | 30.44 | $30.65 | 8944 |
| 2025-05-19 | 30.34 | $30.71 | 5535 |
| 2025-05-16 | 30.21 | $30.69 | 4232 |
| 2025-05-15 | 30.06 | $30.55 | 1913 |
| 2025-05-14 | 29.91 | $30.46 | 3500 |
| 2025-05-13 | 29.76 | $30.43 | 4800 |
| 2025-05-12 | 29.59 | $30.31 | 2800 |
| 2025-05-09 | 29.41 | $29.68 | 1300 |
| 2025-05-08 | 29.34 | $29.68 | 4124 |
| 2025-05-07 | 29.25 | $29.55 | 2225 |
| 2025-05-06 | 29.18 | $29.44 | 1900 |
| 2025-05-05 | 29.12 | $29.61 | 6200 |
| 2025-05-02 | 29.01 | $29.73 | 2800 |
| 2025-05-01 | 28.86 | $29.42 | 2300 |
| 2025-04-30 | 28.75 | $29.34 | 3715 |
| 2025-04-29 | 28.64 | $29.29 | 1720 |
| 2025-04-28 | 28.53 | $29.18 | 3948 |
| 2025-04-25 | 28.43 | $29.14 | 4424 |
| 2025-04-24 | 28.31 | $29.00 | 3222 |
| 2025-04-23 | 28.21 | $28.68 | 2700 |
| 2025-04-22 | 28.17 | $28.33 | 5608 |
| 2025-04-21 | 28.19 | $27.89 | 4039 |
| 2025-04-17 | 28.32 | $28.32 | 2300 |
| 2025-04-16 | 28.37 | $28.37 | 7823 |
| 2025-04-15 | 28.43 | $28.84 | 3514 |
| 2025-04-14 | 28.40 | $28.77 | 3200 |
| 2025-04-11 | 28.39 | $28.68 | 7000 |
| 2025-04-10 | 28.39 | $28.43 | 9700 |
| 2025-04-09 | 28.45 | $29.02 | 10039 |
| 2025-04-08 | 28.40 | $27.38 | 9800 |
| 2025-04-07 | 28.69 | $27.62 | 9000 |
| 2025-04-04 | 28.98 | $27.70 | 12711 |
| 2025-04-03 | 29.30 | $28.74 | 6517 |
| 2025-04-02 | 29.46 | $29.63 | 1900 |
| 2025-04-01 | 29.45 | $29.49 | 5800 |
| 2025-03-31 | 29.48 | $29.43 | 3000 |
| 2025-03-28 | 29.52 | $29.35 | 2900 |
| 2025-03-27 | 29.59 | $29.73 | 9216 |
| 2025-03-26 | 29.59 | $29.81 | 10139 |
| 2025-03-25 | 29.58 | $30.05 | 4439 |
| 2025-03-24 | 29.51 | $30.01 | 10421 |
| 2025-03-21 | 29.45 | $29.68 | 1900 |
| 2025-03-20 | 29.45 | $29.60 | 3300 |
| 2025-03-19 | 29.46 | $29.64 | 9930 |
| 2025-03-18 | 29.48 | $29.35 | 7400 |
| 2025-03-17 | 29.56 | $29.68 | 1719 |
| 2025-03-14 | 29.58 | $29.54 | 7800 |
| 2025-03-13 | 29.65 | $29.12 | 7839 |
| 2025-03-12 | 29.81 | $29.41 | 9221 |
| 2025-03-11 | 29.94 | $29.30 | 3936 |
| 2025-03-10 | 30.11 | $29.44 | 6239 |
| 2025-03-07 | 30.29 | $30.00 | 3700 |
| 2025-03-06 | 30.38 | $29.90 | 2635 |
| 2025-03-05 | 30.50 | $30.29 | 12000 |
| 2025-03-04 | 30.57 | $30.06 | 13712 |
| 2025-03-03 | 30.69 | $30.26 | 5215 |
| 2025-02-28 | 30.79 | $30.61 | 20500 |
| 2025-02-27 | 30.84 | $30.20 | 11600 |
| 2025-02-26 | 30.97 | $30.64 | 6645 |
| 2025-02-25 | 31.04 | $30.65 | 7635 |
| 2025-02-24 | 31.12 | $30.75 | 3800 |
| 2025-02-21 | 31.18 | $30.83 | 5800 |
| 2025-02-20 | 31.24 | $31.21 | 9106 |
| 2025-02-19 | 31.23 | $31.37 | 10436 |
| 2025-02-18 | 31.18 | $31.29 | 4339 |
| 2025-02-14 | 31.14 | $31.26 | 7448 |
| 2025-02-13 | 31.09 | $31.24 | 21203 |
| 2025-02-12 | 31.05 | $31.02 | 4800 |
| 2025-02-11 | 31.04 | $31.07 | 11740 |
| 2025-02-10 | 31.02 | $31.06 | 4715 |
| 2025-02-07 | 31.00 | $30.91 | 8200 |
| 2025-02-06 | 31.01 | $31.12 | 9200 |
| 2025-02-05 | 30.97 | $31.08 | 8500 |
| 2025-02-04 | 30.93 | $30.97 | 7718 |
| 2025-02-03 | 30.91 | $30.82 | 6123 |
| 2025-01-31 | 30.92 | $30.95 | 2607 |
| 2025-01-30 | 30.90 | $30.98 | 2900 |
| 2025-01-29 | 30.87 | $30.94 | 13400 |
| 2025-01-28 | 30.84 | $31.01 | 3300 |
| 2025-01-27 | 30.80 | $30.84 | 4509 |
| 2025-01-24 | 30.78 | $31.13 | 4700 |
| 2025-01-23 | 30.70 | $31.16 | 4500 |
| 2025-01-22 | 30.60 | $31.06 | 3900 |
| 2025-01-21 | 30.51 | $30.93 | 3710 |
| 2025-01-17 | 30.42 | $30.72 | 6340 |
| 2025-01-16 | 30.37 | $30.49 | 7600 |
| 2025-01-15 | 30.36 | $30.59 | 13500 |
| 2025-01-14 | 30.33 | $30.13 | 3149 |
| 2025-01-13 | 30.39 | $30.16 | 3301 |
| 2025-01-10 | 30.45 | $30.15 | 12300 |
| 2025-01-08 | 30.53 | $30.44 | 3041 |
| 2025-01-07 | 30.56 | $30.39 | 3013 |
| 2025-01-06 | 30.60 | $30.63 | 2742 |
| 2025-01-03 | 30.60 | $30.51 | 3140 |
| 2025-01-02 | 30.63 | $30.25 | 2344 |
| 2024-12-31 | 30.71 | $30.31 | 4700 |
| 2024-12-30 | 30.80 | $30.45 | 3200 |
| 2024-12-27 | 30.87 | $30.62 | 3821 |
| 2024-12-26 | 30.92 | $30.98 | 726 |
| 2024-12-24 | 30.90 | $30.94 | 2100 |
| 2024-12-23 | 30.88 | $30.76 | 6900 |
| 2024-12-20 | 30.90 | $30.61 | 9203 |
| 2024-12-19 | 30.95 | $30.42 | 17133 |
| 2024-12-18 | 31.05 | $30.46 | 11337 |
| 2024-12-17 | 31.15 | $31.05 | 13204 |
| 2024-12-16 | 31.15 | $31.15 | 8248 |
| 2024-12-13 | 31.13 | $31.05 | 1812 |
| 2024-12-12 | 31.12 | $31.01 | 3800 |
| 2024-12-11 | 31.11 | $31.12 | 6743 |
| 2024-12-10 | 31.08 | $30.93 | 10809 |
| 2024-12-09 | 31.09 | $31.00 | 7000 |
| 2024-12-06 | 31.07 | $31.13 | 2900 |
| 2024-12-05 | 31.03 | $31.06 | 4300 |
| 2024-12-04 | 31.00 | $31.16 | 4200 |
| 2024-12-03 | 30.93 | $30.95 | 7400 |
| 2024-12-02 | 30.90 | $30.95 | 3300 |
| 2024-11-29 | 30.86 | $30.87 | 1800 |
| 2024-11-27 | 30.84 | $30.85 | 4144 |
| 2024-11-26 | 30.81 | $30.95 | 2700 |
| 2024-11-25 | 30.75 | $30.85 | 5329 |
| 2024-11-22 | 30.70 | $30.75 | 3817 |
| 2024-11-21 | 30.67 | $30.67 | 2900 |
| 2024-11-20 | 30.65 | $30.53 | 4200 |
| 2024-11-19 | 30.65 | $30.53 | 4619 |
| 2024-11-18 | 30.65 | $30.46 | 4449 |
| 2024-11-15 | 30.66 | $30.39 | 7800 |
| 2024-11-14 | 30.69 | $30.65 | 4548 |
| 2024-11-13 | 30.67 | $30.85 | 3827 |
| 2024-11-12 | 30.60 | $30.84 | 7109 |
| 2024-11-11 | 30.52 | $30.89 | 2200 |
| 2024-11-08 | 30.42 | $30.84 | 6048 |
| 2024-11-07 | 30.31 | $30.77 | 4201 |
| 2024-11-06 | 30.19 | $30.62 | 7000 |
| 2024-11-05 | 30.09 | $30.03 | 6229 |
| 2024-11-04 | 30.10 | $29.80 | 4600 |
| 2024-11-01 | 30.15 | $29.90 | 3245 |
| 2024-10-31 | 30.19 | $29.81 | 3917 |
| 2024-10-30 | 30.25 | $30.13 | 1202 |
| 2024-10-29 | 30.26 | $30.19 | 3600 |
| 2024-10-28 | 30.25 | $30.16 | 1447 |
| 2024-10-25 | 30.25 | $30.10 | 3630 |
| 2024-10-24 | 30.26 | $30.08 | 9500 |
| 2024-10-23 | 30.27 | $30.03 | 1449 |
| 2024-10-22 | 30.30 | $30.26 | 3002 |
| 2024-10-21 | 30.28 | $30.26 | 825 |
| 2024-10-18 | 30.25 | $30.30 | 6945 |
| 2024-10-17 | 30.21 | $30.23 | 4100 |
| 2024-10-16 | 30.18 | $30.19 | 5843 |
| 2024-10-15 | 30.14 | $30.11 | 1300 |
| 2024-10-14 | 30.12 | $30.30 | 1915 |
| 2024-10-11 | 30.06 | $30.18 | 5213 |
| 2024-10-10 | 30.00 | $30.07 | 4102 |
| 2024-10-09 | 29.96 | $30.11 | 1300 |
| 2024-10-08 | 29.91 | $29.93 | 1418 |
| 2024-10-07 | 29.88 | $29.74 | 400 |
| 2024-10-04 | 29.89 | $29.95 | 5100 |
| 2024-10-03 | 29.85 | $29.73 | 1200 |
| 2024-10-02 | 29.85 | $29.77 | 2800 |
| 2024-10-01 | 29.84 | $29.75 | 4400 |
| 2024-09-30 | 29.84 | $29.95 | 1002 |
| 2024-09-27 | 29.79 | $29.91 | 2600 |
| 2024-09-26 | 29.74 | $29.95 | 1543 |
| 2024-09-25 | 29.67 | $29.81 | 2700 |
| 2024-09-24 | 29.61 | $29.83 | 2318 |
| 2024-09-23 | 29.55 | $29.78 | 2324 |
| 2024-09-20 | 29.48 | $29.73 | 1000 |
| 2024-09-19 | 29.41 | $29.75 | 4300 |
| 2024-09-18 | 29.33 | $29.39 | 2338 |
| 2024-09-17 | 29.31 | $29.45 | 1900 |
| 2024-09-16 | 29.27 | $29.45 | 2343 |
| 2024-09-13 | 29.22 | $29.48 | 6343 |
| 2024-09-12 | 29.16 | $29.36 | 3100 |
| 2024-09-11 | 29.12 | $29.19 | 2512 |
| 2024-09-10 | 29.11 | $28.96 | 4800 |
| 2024-09-09 | 29.14 | $28.88 | 3037 |
| 2024-09-06 | 29.19 | $28.68 | 3700 |
| 2024-09-05 | 29.30 | $29.02 | 3000 |
| 2024-09-04 | 29.35 | $29.07 | 5800 |
| 2024-09-03 | 29.39 | $29.03 | 1402 |
| 2024-08-30 | 29.45 | $29.49 | 6428 |
| 2024-08-29 | 29.42 | $29.40 | 8207 |
| 2024-08-28 | 29.41 | $29.41 | 8900 |
| 2024-08-27 | 29.39 | $29.53 | 3249 |
| 2024-08-26 | 29.34 | $29.50 | 1825 |
| 2024-08-23 | 29.29 | $29.61 | 8927 |
| 2024-08-22 | 29.21 | $29.38 | 10744 |
| 2024-08-21 | 29.16 | $29.58 | 5924 |
| 2024-08-20 | 29.06 | $29.47 | 4809 |
| 2024-08-19 | 28.97 | $29.51 | 10405 |
| 2024-08-16 | 28.86 | $29.37 | 1523 |
| 2024-08-15 | 28.75 | $29.32 | 5800 |
| 2024-08-14 | 28.65 | $28.99 | 8900 |
| 2024-08-13 | 28.59 | $28.88 | 4002 |
| 2024-08-12 | 28.55 | $28.59 | 3736 |
| 2024-08-09 | 28.56 | $28.62 | 2348 |
| 2024-08-08 | 28.58 | $28.55 | 3700 |
| 2024-08-07 | 28.61 | $28.08 | 3048 |
| 2024-08-06 | 28.74 | $28.22 | 2638 |
| 2024-08-05 | 28.87 | $28.03 | 2403 |
| 2024-08-02 | 29.06 | $28.57 | 1903 |
| 2024-08-01 | 29.16 | $28.93 | 4600 |
| 2024-07-31 | 29.21 | $29.27 | 3300 |
| 2024-07-30 | 29.20 | $28.97 | 3240 |
| 2024-07-29 | 29.24 | $29.02 | 4000 |
| 2024-07-26 | 29.28 | $29.01 | 1600 |
| 2024-07-25 | 29.33 | $28.79 | 2007 |
| 2024-07-24 | 29.43 | $28.87 | 3800 |
| 2024-07-23 | 29.53 | $29.37 | 6900 |
| 2024-07-22 | 29.54 | $29.37 | 5600 |
| 2024-07-19 | 29.55 | $29.19 | 1515 |
| 2024-07-18 | 29.59 | $29.32 | 2400 |
| 2024-07-17 | 29.62 | $29.52 | 4900 |
| 2024-07-16 | 29.61 | $29.77 | 2300 |
| 2024-07-15 | 29.54 | $29.59 | 2800 |
| 2024-07-12 | 29.49 | $29.51 | 1500 |
| 2024-07-11 | 29.46 | $29.45 | 700 |
| 2024-07-10 | 29.43 | $29.62 | 4039 |
| 2024-07-09 | 29.35 | $29.42 | 6900 |
| 2024-07-08 | 29.31 | $29.41 | 6849 |
| 2024-07-05 | 29.25 | $29.42 | 2347 |
| 2024-07-03 | 29.19 | $29.30 | 2047 |
| 2024-07-02 | 29.14 | $29.19 | 5300 |
| 2024-07-01 | 29.10 | $29.10 | 3126 |
| 2024-06-28 | 29.08 | $29.02 | 1024 |
| 2024-06-27 | 29.07 | $29.07 | 1300 |
| 2024-06-26 | 29.04 | $29.06 | 1423 |
| 2024-06-25 | 29.01 | $29.02 | 1310 |
| 2024-06-24 | 28.98 | $28.98 | 7813 |
| 2024-06-21 | 28.95 | $29.01 | 5400 |
| 2024-06-20 | 28.92 | $29.00 | 6027 |
| 2024-06-18 | 28.87 | $29.02 | 6406 |
| 2024-06-17 | 28.82 | $29.02 | 5400 |
| 2024-06-14 | 28.75 | $28.86 | 2723 |
| 2024-06-13 | 28.71 | $28.86 | 3700 |
| 2024-06-12 | 28.66 | $28.79 | 3400 |
| 2024-06-11 | 28.61 | $28.66 | 5101 |
| 2024-06-10 | 28.59 | $28.61 | 4629 |
| 2024-06-07 | 28.57 | $28.55 | 5800 |
| 2024-06-06 | 28.56 | $28.61 | 7721 |
| 2024-06-05 | 28.53 | $28.57 | 3600 |
| 2024-06-04 | 28.51 | $28.36 | 5800 |
| 2024-06-03 | 28.52 | $28.31 | 2821 |
| 2024-05-31 | 28.55 | $28.34 | 4218 |
| 2024-05-30 | 28.58 | $28.29 | 8734 |
| 2024-05-29 | 28.62 | $28.46 | 4700 |
| 2024-05-28 | 28.63 | $28.58 | 3515 |
| 2024-05-24 | 28.61 | $28.62 | 4300 |
| 2024-05-23 | 28.58 | $28.49 | 3300 |
| 2024-05-22 | 28.57 | $28.63 | 10737 |
| 2024-05-21 | 28.54 | $28.72 | 4617 |
| 2024-05-20 | 28.47 | $28.65 | 1842 |
| 2024-05-17 | 28.41 | $28.62 | 2302 |
| 2024-05-16 | 28.34 | $28.63 | 6304 |
| 2024-05-15 | 28.26 | $28.65 | 9800 |
| 2024-05-14 | 28.16 | $28.40 | 11500 |
| 2024-05-13 | 28.10 | $28.32 | 4000 |
| 2024-05-10 | 28.04 | $28.34 | 4000 |
| 2024-05-09 | 27.97 | $28.27 | 11700 |
| 2024-05-08 | 27.91 | $28.21 | 6400 |
| 2024-05-07 | 27.84 | $28.15 | 3300 |
| 2024-05-06 | 27.78 | $28.13 | 5531 |
| 2024-05-03 | 27.71 | $27.98 | 1441 |
| 2024-05-02 | 27.67 | $27.73 | 1145 |
| 2024-05-01 | 27.67 | $27.58 | 6806 |
| 2024-04-30 | 27.70 | $27.63 | 3104 |
| 2024-04-29 | 27.73 | $27.89 | 3100 |
| 2024-04-26 | 27.70 | $27.81 | 7306 |
| 2024-04-25 | 27.69 | $27.66 | 5726 |
| 2024-04-24 | 27.71 | $27.78 | 3441 |
| 2024-04-23 | 27.72 | $27.74 | 4024 |
| 2024-04-22 | 27.73 | $27.54 | 3200 |
| 2024-04-19 | 27.78 | $27.41 | 3900 |
| 2024-04-18 | 27.87 | $27.55 | 8600 |
| 2024-04-17 | 27.95 | $27.60 | 4517 |
| 2024-04-16 | 28.03 | $27.71 | 5500 |
| 2024-04-15 | 28.10 | $27.71 | 3818 |
| 2024-04-12 | 28.17 | $27.90 | 5432 |
| 2024-04-11 | 28.23 | $28.16 | 6500 |
| 2024-04-10 | 28.23 | $28.02 | 9500 |
| 2024-04-09 | 28.27 | $28.16 | 13747 |
| 2024-04-08 | 28.28 | $28.15 | 4800 |
| 2024-04-05 | 28.29 | $28.17 | 7501 |
| 2024-04-04 | 28.30 | $27.98 | 5200 |
| 2024-04-03 | 28.35 | $28.21 | 2200 |
| 2024-04-02 | 28.36 | $28.18 | 11129 |
| 2024-04-01 | 28.38 | $28.35 | 4501 |
| 2024-03-28 | 28.36 | $28.40 | 3535 |
| 2024-03-27 | 28.33 | $28.37 | 2744 |
| 2024-03-26 | 28.30 | $28.24 | 3117 |
| 2024-03-25 | 28.29 | $28.27 | 8400 |
| 2024-03-22 | 28.27 | $28.35 | 1800 |
| 2024-03-21 | 28.23 | $28.39 | 2343 |
| 2024-03-20 | 28.17 | $28.28 | 11126 |
| 2024-03-19 | 28.12 | $28.11 | 4508 |
| 2024-03-18 | 28.11 | $28.01 | 6100 |
| 2024-03-15 | 28.11 | $27.89 | 2839 |
| 2024-03-14 | 28.13 | $28.06 | 14700 |
| 2024-03-13 | 28.13 | $28.10 | 14711 |
| 2024-03-12 | 28.11 | $28.15 | 12442 |
| 2024-03-11 | 28.08 | $27.95 | 7827 |
| 2024-03-08 | 28.08 | $27.98 | 10443 |
| 2024-03-07 | 28.07 | $28.11 | 27400 |
| 2024-03-06 | 28.04 | $27.93 | 2638 |
| 2024-03-05 | 28.04 | $27.85 | 11724 |
| 2024-03-04 | 28.05 | $28.06 | 4941 |
| 2024-03-01 | 28.02 | $28.12 | 3236 |
| 2024-02-29 | 27.97 | $27.99 | 2000 |
| 2024-02-28 | 27.94 | $27.86 | 3300 |
| 2024-02-27 | 27.93 | $27.93 | 11311 |
| 2024-02-26 | 27.90 | $27.92 | 6001 |
| 2024-02-23 | 27.87 | $27.96 | 5600 |
| 2024-02-22 | 27.82 | $27.96 | 7100 |
| 2024-02-21 | 27.76 | $27.59 | 7700 |
| 2024-02-20 | 27.77 | $27.59 | 10200 |
| 2024-02-16 | 27.78 | $27.69 | 1000 |
| 2024-02-15 | 27.77 | $27.79 | 6802 |
| 2024-02-14 | 27.74 | $27.67 | 5300 |
| 2024-02-13 | 27.72 | $27.53 | 6331 |
| 2024-02-12 | 27.73 | $27.78 | 5417 |
| 2024-02-09 | 27.69 | $27.79 | 4606 |
| 2024-02-08 | 27.64 | $27.70 | 5023 |
| 2024-02-07 | 27.59 | $27.68 | 69547 |
| 2024-02-06 | 27.54 | $27.54 | 22018 |
| 2024-02-05 | 27.51 | $27.54 | 20900 |
| 2024-02-02 | 27.47 | $27.60 | 3200 |
| 2024-02-01 | 27.42 | $27.40 | 7541 |
| 2024-01-31 | 27.39 | $27.24 | 3837 |
| 2024-01-30 | 27.40 | $27.46 | 7413 |
| 2024-01-29 | 27.36 | $27.48 | 3034 |
| 2024-01-26 | 27.30 | $27.36 | 5800 |
| 2024-01-25 | 27.26 | $27.37 | 6540 |
| 2024-01-24 | 27.21 | $27.31 | 3226 |
| 2024-01-23 | 27.16 | $27.29 | 2400 |
| 2024-01-22 | 27.11 | $27.26 | 541 |
| 2024-01-19 | 27.05 | $27.21 | 1600 |
| 2024-01-18 | 27.00 | $26.98 | 1635 |
| 2024-01-17 | 26.98 | $26.82 | 7329 |
| 2024-01-16 | 26.99 | $26.88 | 1500 |
| 2024-01-12 | 27.00 | $26.95 | 5821 |
| 2024-01-11 | 26.98 | $26.96 | 4311 |
| 2024-01-10 | 26.96 | $26.92 | 1740 |
| 2024-01-09 | 26.95 | $26.85 | 3104 |
| 2024-01-08 | 26.95 | $26.86 | 5500 |
| 2024-01-05 | 26.94 | $26.65 | 3500 |
| 2024-01-04 | 26.97 | $26.63 | 1523 |
| 2024-01-03 | 27.01 | $26.67 | 2900 |
| 2024-01-02 | 27.05 | $26.80 | 2900 |
| 2023-12-29 | 27.07 | $26.93 | 1030 |
| 2023-12-28 | 27.05 | $26.97 | 6726 |
| 2023-12-27 | 27.03 | $26.95 | 2800 |
| 2023-12-26 | 27.00 | $26.93 | 2800 |
| 2023-12-22 | 26.98 | $26.97 | 1147 |
| 2023-12-21 | 26.93 | $26.96 | 7343 |
| 2023-12-20 | 26.88 | $26.80 | 4100 |
| 2023-12-19 | 26.86 | $27.01 | 2000 |
| 2023-12-18 | 26.78 | $26.92 | 1543 |
| 2023-12-15 | 26.70 | $26.86 | 18311 |
| 2023-12-14 | 26.63 | $26.78 | 17300 |
| 2023-12-13 | 26.56 | $26.76 | 4245 |
| 2023-12-12 | 26.48 | $26.55 | 29322 |
| 2023-12-11 | 26.42 | $26.46 | 3905 |
| 2023-12-08 | 26.38 | $26.36 | 4400 |
| 2023-12-07 | 26.35 | $26.32 | 2813 |
| 2023-12-06 | 26.32 | $26.18 | 9826 |
| 2023-12-05 | 26.32 | $26.24 | 1910 |
| 2023-12-04 | 26.30 | $26.25 | 2300 |
| 2023-12-01 | 26.27 | $26.34 | 1433 |
| 2023-11-30 | 26.21 | $26.24 | 2304 |
| 2023-11-29 | 26.17 | $26.15 | 4107 |
| 2023-11-28 | 26.14 | $26.16 | 1638 |
| 2023-11-27 | 26.10 | $26.13 | 29400 |
| 2023-11-24 | 26.05 | $26.15 | 1329 |
| 2023-11-22 | 25.99 | $26.15 | 6600 |
| 2023-11-21 | 25.92 | $26.07 | 6000 |
| 2023-11-20 | 25.86 | $26.11 | 207600 |
| 2023-11-17 | 25.77 | $25.99 | 16636 |
| 2023-11-16 | 25.70 | $25.97 | 2839 |
| 2023-11-15 | 25.61 | $25.96 | 9031 |
| 2023-11-14 | 25.52 | $25.91 | 35900 |
| 2023-11-13 | 25.41 | $25.64 | 5812 |
| 2023-11-10 | 25.35 | $25.65 | 221900 |
| 2023-11-09 | 25.27 | $25.40 | 208320 |
| 2023-11-08 | 25.23 | $25.49 | 116610 |
| 2023-11-07 | 25.17 | $25.52 | 300 |
| 2023-11-06 | 25.09 | $25.42 | 2106 |
| 2023-11-03 | 25.02 | $25.40 | 2100 |
| 2023-11-02 | 24.94 | $25.26 | 500 |
| 2023-11-01 | 24.88 | $25.00 | 1444 |
| 2023-10-31 | 24.86 | $24.83 | 3202 |
| 2023-10-30 | 24.88 | $24.76 | 800 |
| 2023-10-27 | 24.91 | $24.56 | 537 |
| 2023-10-26 | 24.99 | $24.62 | 1500 |
| 2023-10-25 | 25.08 | $24.80 | 700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.62
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.76
Average
30.39
Maximum
34.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.62 | $34.44 | 3700 |
| 2026-07-16 | 34.67 | $34.63 | 2417 |
| 2026-07-15 | 34.66 | $34.70 | 7120 |
| 2026-07-14 | 34.63 | $34.64 | 4229 |
| 2026-07-13 | 34.61 | $34.58 | 2032 |
| 2026-07-10 | 34.60 | $34.71 | 3900 |
| 2026-07-09 | 34.55 | $34.61 | 8511 |
| 2026-07-08 | 34.52 | $34.49 | 10429 |
| 2026-07-07 | 34.52 | $34.61 | 4500 |
| 2026-07-06 | 34.47 | $34.69 | 11707 |
| 2026-07-02 | 34.39 | $34.54 | 2800 |
| 2026-07-01 | 34.34 | $34.48 | 5046 |
| 2026-06-30 | 34.30 | $34.51 | 3528 |
| 2026-06-29 | 34.24 | $34.37 | 4900 |
| 2026-06-26 | 34.21 | $34.18 | 13400 |
| 2026-06-25 | 34.23 | $34.17 | 6322 |
| 2026-06-24 | 34.26 | $34.16 | 3100 |
| 2026-06-23 | 34.30 | $34.19 | 3200 |
| 2026-06-22 | 34.33 | $34.37 | 2036 |
| 2026-06-18 | 34.32 | $34.43 | 3216 |
| 2026-06-17 | 34.29 | $34.25 | 6209 |
| 2026-06-16 | 34.30 | $34.48 | 6300 |
| 2026-06-15 | 34.24 | $34.51 | 8304 |
| 2026-06-12 | 34.16 | $34.21 | 5200 |
| 2026-06-11 | 34.15 | $34.08 | 4636 |
| 2026-06-10 | 34.19 | $33.74 | 7400 |
| 2026-06-09 | 34.34 | $34.06 | 5900 |
| 2026-06-08 | 34.41 | $34.10 | 7040 |
| 2026-06-05 | 34.49 | $34.10 | 2200 |
| 2026-06-04 | 34.59 | $34.55 | 3300 |
| 2026-06-03 | 34.55 | $34.39 | 3300 |
| 2026-06-02 | 34.56 | $34.56 | 5738 |
| 2026-06-01 | 34.51 | $34.50 | 5628 |
| 2026-05-29 | 34.46 | $34.45 | 3900 |
| 2026-05-28 | 34.41 | $34.38 | 7300 |
| 2026-05-27 | 34.37 | $34.36 | 2000 |
| 2026-05-26 | 34.33 | $34.34 | 1427 |
| 2026-05-22 | 34.27 | $34.27 | 4946 |
| 2026-05-21 | 34.22 | $34.16 | 4401 |
| 2026-05-20 | 34.19 | $34.09 | 2600 |
| 2026-05-19 | 34.17 | $33.84 | 4036 |
| 2026-05-18 | 34.22 | $33.98 | 2500 |
| 2026-05-15 | 34.23 | $33.98 | 1600 |
| 2026-05-14 | 34.24 | $34.22 | 1700 |
| 2026-05-13 | 34.16 | $34.06 | 1818 |
| 2026-05-12 | 34.11 | $34.00 | 6500 |
| 2026-05-11 | 34.07 | $34.01 | 5302 |
| 2026-05-08 | 34.00 | $33.95 | 10800 |
| 2026-05-07 | 33.94 | $33.84 | 7500 |
| 2026-05-06 | 33.88 | $33.94 | 12500 |
| 2026-05-05 | 33.78 | $33.64 | 8000 |
| 2026-05-04 | 33.74 | $33.47 | 2900 |
| 2026-05-01 | 33.75 | $33.63 | 2724 |
| 2026-04-30 | 33.69 | $33.60 | 3326 |
| 2026-04-29 | 33.63 | $33.33 | 1200 |
| 2026-04-28 | 33.63 | $33.39 | 19619 |
| 2026-04-27 | 33.61 | $33.45 | 3622 |
| 2026-04-24 | 33.55 | $33.44 | 1600 |
| 2026-04-23 | 33.48 | $33.34 | 2500 |
| 2026-04-22 | 33.42 | $33.41 | 3328 |
| 2026-04-21 | 33.31 | $33.24 | 4042 |
| 2026-04-20 | 33.23 | $33.37 | 5736 |
| 2026-04-17 | 33.08 | $33.40 | 10116 |
| 2026-04-16 | 32.89 | $33.11 | 4249 |
| 2026-04-15 | 32.74 | $33.07 | 1235 |
| 2026-04-14 | 32.56 | $32.96 | 6401 |
| 2026-04-13 | 32.38 | $32.74 | 4800 |
| 2026-04-10 | 32.22 | $32.58 | 2300 |
| 2026-04-09 | 32.08 | $32.64 | 8200 |
| 2026-04-08 | 31.90 | $32.50 | 5348 |
| 2026-04-07 | 31.71 | $31.99 | 9739 |
| 2026-04-06 | 31.65 | $32.00 | 4741 |
| 2026-04-02 | 31.58 | $31.93 | 4100 |
| 2026-04-01 | 31.52 | $31.92 | 6400 |
| 2026-03-31 | 31.45 | $31.78 | 3800 |
| 2026-03-30 | 31.41 | $31.29 | 2400 |
| 2026-03-27 | 31.53 | $31.33 | 3047 |
| 2026-03-26 | 31.67 | $31.64 | 2800 |
| 2026-03-25 | 31.75 | $31.93 | 3127 |
| 2026-03-24 | 31.75 | $31.81 | 3824 |
| 2026-03-23 | 31.80 | $31.89 | 4000 |
| 2026-03-20 | 31.84 | $31.65 | 7000 |
| 2026-03-19 | 31.97 | $31.90 | 2900 |
| 2026-03-18 | 32.06 | $31.95 | 5104 |
| 2026-03-17 | 32.15 | $32.24 | 2306 |
| 2026-03-16 | 32.17 | $32.20 | 2806 |
| 2026-03-13 | 32.21 | $32.02 | 6845 |
| 2026-03-12 | 32.33 | $32.10 | 3934 |
| 2026-03-11 | 32.44 | $32.39 | 4500 |
| 2026-03-10 | 32.49 | $32.45 | 6300 |
| 2026-03-09 | 32.54 | $32.48 | 3049 |
| 2026-03-06 | 32.59 | $32.34 | 4900 |
| 2026-03-05 | 32.70 | $32.58 | 3603 |
| 2026-03-04 | 32.75 | $32.75 | 7100 |
| 2026-03-03 | 32.77 | $32.61 | 6800 |
| 2026-03-02 | 32.83 | $32.81 | 8100 |
| 2026-02-27 | 32.84 | $32.79 | 174723 |
| 2026-02-26 | 32.86 | $32.91 | 3900 |
| 2026-02-25 | 32.85 | $33.00 | 10400 |
| 2026-02-24 | 32.81 | $32.84 | 5200 |
| 2026-02-23 | 32.81 | $32.67 | 2600 |
| 2026-02-20 | 32.86 | $32.94 | 10900 |
| 2026-02-19 | 32.84 | $32.81 | 5032 |
| 2026-02-18 | 32.86 | $32.88 | 6100 |
| 2026-02-17 | 32.86 | $32.78 | 5108 |
| 2026-02-13 | 32.89 | $32.76 | 4216 |
| 2026-02-12 | 32.94 | $32.74 | 3438 |
| 2026-02-11 | 33.00 | $33.06 | 2936 |
| 2026-02-10 | 32.97 | $33.06 | 3900 |
| 2026-02-09 | 32.94 | $33.10 | 2214 |
| 2026-02-06 | 32.88 | $33.04 | 7000 |
| 2026-02-05 | 32.83 | $32.60 | 4200 |
| 2026-02-04 | 32.91 | $32.84 | 12800 |
| 2026-02-03 | 32.94 | $32.87 | 7814 |
| 2026-02-02 | 32.95 | $33.02 | 11627 |
| 2026-01-30 | 32.92 | $32.87 | 10900 |
| 2026-01-29 | 32.93 | $32.93 | 5812 |
| 2026-01-28 | 32.92 | $32.97 | 5400 |
| 2026-01-27 | 32.90 | $32.95 | 4308 |
| 2026-01-26 | 32.88 | $32.96 | 4608 |
| 2026-01-23 | 32.85 | $32.86 | 4300 |
| 2026-01-22 | 32.85 | $32.88 | 2600 |
| 2026-01-21 | 32.84 | $32.76 | 3343 |
| 2026-01-20 | 32.86 | $32.52 | 6300 |
| 2026-01-16 | 32.96 | $32.94 | 3444 |
| 2026-01-15 | 32.95 | $32.93 | 4700 |
| 2026-01-14 | 32.94 | $32.85 | 4100 |
| 2026-01-13 | 32.95 | $32.93 | 7600 |
| 2026-01-12 | 32.94 | $33.01 | 5900 |
| 2026-01-09 | 32.90 | $33.01 | 3740 |
| 2026-01-08 | 32.84 | $32.87 | 2114 |
| 2026-01-07 | 32.82 | $32.83 | 2727 |
| 2026-01-06 | 32.80 | $32.94 | 2739 |
| 2026-01-05 | 32.75 | $32.78 | 11900 |
| 2026-01-02 | 32.73 | $32.66 | 15200 |
| 2025-12-31 | 32.74 | $32.57 | 1816 |
| 2025-12-30 | 32.79 | $32.70 | 3040 |
| 2025-12-29 | 32.80 | $32.72 | 3000 |
| 2025-12-26 | 32.81 | $32.81 | 2722 |
| 2025-12-24 | 32.79 | $32.92 | 2000 |
| 2025-12-23 | 32.72 | $32.84 | 2700 |
| 2025-12-22 | 32.67 | $32.77 | 4300 |
| 2025-12-19 | 32.63 | $32.65 | 3400 |
| 2025-12-18 | 32.62 | $32.50 | 5100 |
| 2025-12-17 | 32.65 | $32.39 | 5500 |
| 2025-12-16 | 32.71 | $32.60 | 4528 |
| 2025-12-15 | 32.73 | $32.65 | 5900 |
| 2025-12-12 | 32.73 | $32.67 | 3200 |
| 2025-12-11 | 32.73 | $32.86 | 3700 |
| 2025-12-10 | 32.66 | $32.74 | 10200 |
| 2025-12-09 | 32.61 | $32.59 | 6923 |
| 2025-12-08 | 32.60 | $32.60 | 9148 |
| 2025-12-05 | 32.58 | $32.65 | 5805 |
| 2025-12-04 | 32.54 | $32.62 | 3633 |
| 2025-12-03 | 32.50 | $32.64 | 4122 |
| 2025-12-02 | 32.44 | $32.50 | 31409 |
| 2025-12-01 | 32.42 | $32.47 | 1636 |
| 2025-11-28 | 32.39 | $32.59 | 2411 |
| 2025-11-26 | 32.32 | $32.66 | 8123 |
| 2025-11-25 | 32.22 | $32.51 | 7249 |
| 2025-11-24 | 32.14 | $32.31 | 3500 |
| 2025-11-21 | 32.11 | $32.10 | 8447 |
| 2025-11-20 | 32.14 | $31.93 | 9216 |
| 2025-11-19 | 32.23 | $32.07 | 4900 |
| 2025-11-18 | 32.30 | $32.08 | 3700 |
| 2025-11-17 | 32.37 | $32.16 | 18322 |
| 2025-11-14 | 32.44 | $32.32 | 7400 |
| 2025-11-13 | 32.48 | $32.37 | 7609 |
| 2025-11-12 | 32.50 | $32.60 | 2615 |
| 2025-11-11 | 32.46 | $32.57 | 3600 |
| 2025-11-10 | 32.41 | $32.45 | 5359 |
| 2025-11-07 | 32.39 | $32.28 | 5700 |
| 2025-11-06 | 32.42 | $32.25 | 4826 |
| 2025-11-05 | 32.46 | $32.37 | 3600 |
| 2025-11-04 | 32.48 | $32.32 | 8035 |
| 2025-11-03 | 32.51 | $32.44 | 5316 |
| 2025-10-31 | 32.50 | $32.47 | 1932 |
| 2025-10-30 | 32.49 | $32.44 | 3004 |
| 2025-10-29 | 32.47 | $32.51 | 11410 |
| 2025-10-28 | 32.44 | $32.59 | 5348 |
| 2025-10-27 | 32.36 | $32.54 | 3100 |
| 2025-10-24 | 32.28 | $32.41 | 5125 |
| 2025-10-23 | 32.23 | $32.27 | 2121 |
| 2025-10-22 | 32.21 | $32.22 | 13400 |
| 2025-10-21 | 32.19 | $32.33 | 4000 |
| 2025-10-20 | 32.14 | $32.26 | 4812 |
| 2025-10-17 | 32.10 | $32.10 | 15003 |
| 2025-10-16 | 32.10 | $32.05 | 8000 |
| 2025-10-15 | 32.11 | $32.11 | 5300 |
| 2025-10-14 | 32.11 | $32.09 | 3406 |
| 2025-10-13 | 32.12 | $32.07 | 4200 |
| 2025-10-10 | 32.12 | $31.87 | 4300 |
| 2025-10-09 | 32.20 | $32.14 | 6304 |
| 2025-10-08 | 32.20 | $32.21 | 2120 |
| 2025-10-07 | 32.18 | $32.16 | 8820 |
| 2025-10-06 | 32.17 | $32.16 | 3400 |
| 2025-10-03 | 32.15 | $32.19 | 1403 |
| 2025-10-02 | 32.12 | $32.15 | 3206 |
| 2025-10-01 | 32.10 | $32.13 | 2100 |
| 2025-09-30 | 32.07 | $32.08 | 2900 |
| 2025-09-29 | 32.05 | $32.05 | 2100 |
| 2025-09-26 | 32.04 | $31.99 | 11900 |
| 2025-09-25 | 32.04 | $31.93 | 16103 |
| 2025-09-24 | 32.06 | $31.98 | 6533 |
| 2025-09-23 | 32.06 | $32.05 | 1616 |
| 2025-09-22 | 32.04 | $32.08 | 3800 |
| 2025-09-19 | 32.01 | $32.05 | 2000 |
| 2025-09-18 | 31.97 | $31.99 | 8309 |
| 2025-09-17 | 31.94 | $31.94 | 6200 |
| 2025-09-16 | 31.93 | $31.93 | 5300 |
| 2025-09-15 | 31.91 | $31.98 | 7400 |
| 2025-09-12 | 31.86 | $31.91 | 10124 |
| 2025-09-11 | 31.83 | $31.97 | 2846 |
| 2025-09-10 | 31.77 | $31.80 | 2900 |
| 2025-09-09 | 31.76 | $31.81 | 3602 |
| 2025-09-08 | 31.73 | $31.77 | 3100 |
| 2025-09-05 | 31.71 | $31.71 | 6300 |
| 2025-09-04 | 31.70 | $31.72 | 9535 |
| 2025-09-03 | 31.69 | $31.59 | 18214 |
| 2025-09-02 | 31.71 | $31.55 | 3100 |
| 2025-08-29 | 31.75 | $31.65 | 2649 |
| 2025-08-28 | 31.77 | $31.85 | 3700 |
| 2025-08-27 | 31.73 | $31.79 | 5700 |
| 2025-08-26 | 31.69 | $31.75 | 5500 |
| 2025-08-25 | 31.65 | $31.67 | 5244 |
| 2025-08-22 | 31.64 | $31.77 | 4200 |
| 2025-08-21 | 31.58 | $31.51 | 8804 |
| 2025-08-20 | 31.59 | $31.58 | 3217 |
| 2025-08-19 | 31.59 | $31.57 | 3800 |
| 2025-08-18 | 31.58 | $31.60 | 3500 |
| 2025-08-15 | 31.56 | $31.61 | 2626 |
| 2025-08-14 | 31.53 | $31.62 | 6212 |
| 2025-08-13 | 31.49 | $31.65 | 5837 |
| 2025-08-12 | 31.43 | $31.53 | 6035 |
| 2025-08-11 | 31.40 | $31.39 | 6600 |
| 2025-08-08 | 31.40 | $31.43 | 2500 |
| 2025-08-07 | 31.39 | $31.36 | 6633 |
| 2025-08-06 | 31.39 | $31.42 | 2900 |
| 2025-08-05 | 31.38 | $31.37 | 5400 |
| 2025-08-04 | 31.38 | $31.40 | 3706 |
| 2025-08-01 | 31.37 | $31.21 | 4149 |
| 2025-07-31 | 31.42 | $31.32 | 6340 |
| 2025-07-30 | 31.44 | $31.37 | 5600 |
| 2025-07-29 | 31.45 | $31.44 | 4243 |
| 2025-07-28 | 31.44 | $31.44 | 2300 |
| 2025-07-25 | 31.42 | $31.47 | 3217 |
| 2025-07-24 | 31.38 | $31.38 | 7500 |
| 2025-07-23 | 31.36 | $31.44 | 3912 |
| 2025-07-22 | 31.32 | $31.33 | 3034 |
| 2025-07-21 | 31.31 | $31.28 | 3430 |
| 2025-07-18 | 31.30 | $31.26 | 6127 |
| 2025-07-17 | 31.29 | $31.26 | 5815 |
| 2025-07-16 | 31.29 | $31.19 | 3808 |
| 2025-07-15 | 31.30 | $31.13 | 2500 |
| 2025-07-14 | 31.33 | $31.23 | 12000 |
| 2025-07-11 | 31.33 | $31.21 | 8200 |
| 2025-07-10 | 31.33 | $31.30 | 4900 |
| 2025-07-09 | 31.30 | $31.28 | 5008 |
| 2025-07-08 | 31.27 | $31.18 | 3034 |
| 2025-07-07 | 31.26 | $31.20 | 4400 |
| 2025-07-03 | 31.24 | $31.33 | 2500 |
| 2025-07-02 | 31.17 | $31.24 | 10019 |
| 2025-07-01 | 31.11 | $31.23 | 3200 |
| 2025-06-30 | 31.03 | $31.20 | 4700 |
| 2025-06-27 | 30.95 | $31.09 | 3511 |
| 2025-06-26 | 30.88 | $31.02 | 5900 |
| 2025-06-25 | 30.81 | $30.88 | 1526 |
| 2025-06-24 | 30.77 | $30.89 | 2900 |
| 2025-06-23 | 30.71 | $30.73 | 4700 |
| 2025-06-20 | 30.69 | $30.59 | 3700 |
| 2025-06-18 | 30.71 | $30.58 | 6223 |
| 2025-06-17 | 30.74 | $30.60 | 1729 |
| 2025-06-16 | 30.76 | $30.65 | 2322 |
| 2025-06-13 | 30.77 | $30.55 | 2041 |
| 2025-06-12 | 30.81 | $30.76 | 2820 |
| 2025-06-11 | 30.78 | $30.70 | 4900 |
| 2025-06-10 | 30.77 | $30.68 | 1422 |
| 2025-06-09 | 30.75 | $30.62 | 2400 |
| 2025-06-06 | 30.75 | $30.61 | 2713 |
| 2025-06-05 | 30.75 | $30.51 | 3800 |
| 2025-06-04 | 30.77 | $30.61 | 3842 |
| 2025-06-03 | 30.76 | $30.58 | 4200 |
| 2025-06-02 | 30.75 | $30.55 | 3800 |
| 2025-05-30 | 30.74 | $30.50 | 4800 |
| 2025-05-29 | 30.74 | $30.47 | 1709 |
| 2025-05-28 | 30.75 | $30.41 | 4800 |
| 2025-05-27 | 30.76 | $30.59 | 2200 |
| 2025-05-23 | 30.72 | $30.20 | 3800 |
| 2025-05-22 | 30.79 | $30.35 | 4600 |
| 2025-05-21 | 30.81 | $30.32 | 7405 |
| 2025-05-20 | 30.84 | $30.65 | 8944 |
| 2025-05-19 | 30.76 | $30.71 | 5535 |
| 2025-05-16 | 30.63 | $30.69 | 4232 |
| 2025-05-15 | 30.47 | $30.55 | 1913 |
| 2025-05-14 | 30.32 | $30.46 | 3500 |
| 2025-05-13 | 30.15 | $30.43 | 4800 |
| 2025-05-12 | 29.95 | $30.31 | 2800 |
| 2025-05-09 | 29.73 | $29.68 | 1300 |
| 2025-05-08 | 29.67 | $29.68 | 4124 |
| 2025-05-07 | 29.58 | $29.55 | 2225 |
| 2025-05-06 | 29.51 | $29.44 | 1900 |
| 2025-05-05 | 29.46 | $29.61 | 6200 |
| 2025-05-02 | 29.33 | $29.73 | 2800 |
| 2025-05-01 | 29.14 | $29.42 | 2300 |
| 2025-04-30 | 29.01 | $29.34 | 3715 |
| 2025-04-29 | 28.86 | $29.29 | 1720 |
| 2025-04-28 | 28.71 | $29.18 | 3948 |
| 2025-04-25 | 28.55 | $29.14 | 4424 |
| 2025-04-24 | 28.38 | $29.00 | 3222 |
| 2025-04-23 | 28.21 | $28.68 | 2700 |
| 2025-04-22 | 28.12 | $28.33 | 5608 |
| 2025-04-21 | 28.12 | $27.89 | 4039 |
| 2025-04-17 | 28.27 | $28.32 | 2300 |
| 2025-04-16 | 28.32 | $28.37 | 7823 |
| 2025-04-15 | 28.37 | $28.84 | 3514 |
| 2025-04-14 | 28.29 | $28.77 | 3200 |
| 2025-04-11 | 28.23 | $28.68 | 7000 |
| 2025-04-10 | 28.18 | $28.43 | 9700 |
| 2025-04-09 | 28.22 | $29.02 | 10039 |
| 2025-04-08 | 28.08 | $27.38 | 9800 |
| 2025-04-07 | 28.44 | $27.62 | 9000 |
| 2025-04-04 | 28.82 | $27.70 | 12711 |
| 2025-04-03 | 29.26 | $28.74 | 6517 |
| 2025-04-02 | 29.47 | $29.63 | 1900 |
| 2025-04-01 | 29.45 | $29.49 | 5800 |
| 2025-03-31 | 29.47 | $29.43 | 3000 |
| 2025-03-28 | 29.51 | $29.35 | 2900 |
| 2025-03-27 | 29.60 | $29.73 | 9216 |
| 2025-03-26 | 29.59 | $29.81 | 10139 |
| 2025-03-25 | 29.55 | $30.05 | 4439 |
| 2025-03-24 | 29.43 | $30.01 | 10421 |
| 2025-03-21 | 29.31 | $29.68 | 1900 |
| 2025-03-20 | 29.27 | $29.60 | 3300 |
| 2025-03-19 | 29.25 | $29.64 | 9930 |
| 2025-03-18 | 29.22 | $29.35 | 7400 |
| 2025-03-17 | 29.29 | $29.68 | 1719 |
| 2025-03-14 | 29.28 | $29.54 | 7800 |
| 2025-03-13 | 29.31 | $29.12 | 7839 |
| 2025-03-12 | 29.49 | $29.41 | 9221 |
| 2025-03-11 | 29.63 | $29.30 | 3936 |
| 2025-03-10 | 29.84 | $29.44 | 6239 |
| 2025-03-07 | 30.06 | $30.00 | 3700 |
| 2025-03-06 | 30.16 | $29.90 | 2635 |
| 2025-03-05 | 30.31 | $30.29 | 12000 |
| 2025-03-04 | 30.37 | $30.06 | 13712 |
| 2025-03-03 | 30.53 | $30.26 | 5215 |
| 2025-02-28 | 30.66 | $30.61 | 20500 |
| 2025-02-27 | 30.71 | $30.20 | 11600 |
| 2025-02-26 | 30.90 | $30.64 | 6645 |
| 2025-02-25 | 30.99 | $30.65 | 7635 |
| 2025-02-24 | 31.10 | $30.75 | 3800 |
| 2025-02-21 | 31.21 | $30.83 | 5800 |
| 2025-02-20 | 31.30 | $31.21 | 9106 |
| 2025-02-19 | 31.30 | $31.37 | 10436 |
| 2025-02-18 | 31.25 | $31.29 | 4339 |
| 2025-02-14 | 31.20 | $31.26 | 7448 |
| 2025-02-13 | 31.15 | $31.24 | 21203 |
| 2025-02-12 | 31.09 | $31.02 | 4800 |
| 2025-02-11 | 31.10 | $31.07 | 11740 |
| 2025-02-10 | 31.08 | $31.06 | 4715 |
| 2025-02-07 | 31.06 | $30.91 | 8200 |
| 2025-02-06 | 31.08 | $31.12 | 9200 |
| 2025-02-05 | 31.04 | $31.08 | 8500 |
| 2025-02-04 | 31.00 | $30.97 | 7718 |
| 2025-02-03 | 30.98 | $30.82 | 6123 |
| 2025-01-31 | 31.00 | $30.95 | 2607 |
| 2025-01-30 | 30.99 | $30.98 | 2900 |
| 2025-01-29 | 30.96 | $30.94 | 13400 |
| 2025-01-28 | 30.94 | $31.01 | 3300 |
| 2025-01-27 | 30.89 | $30.84 | 4509 |
| 2025-01-24 | 30.87 | $31.13 | 4700 |
| 2025-01-23 | 30.77 | $31.16 | 4500 |
| 2025-01-22 | 30.62 | $31.06 | 3900 |
| 2025-01-21 | 30.48 | $30.93 | 3710 |
| 2025-01-17 | 30.35 | $30.72 | 6340 |
| 2025-01-16 | 30.26 | $30.49 | 7600 |
| 2025-01-15 | 30.23 | $30.59 | 13500 |
| 2025-01-14 | 30.16 | $30.13 | 3149 |
| 2025-01-13 | 30.22 | $30.16 | 3301 |
| 2025-01-10 | 30.29 | $30.15 | 12300 |
| 2025-01-08 | 30.38 | $30.44 | 3041 |
| 2025-01-07 | 30.40 | $30.39 | 3013 |
| 2025-01-06 | 30.45 | $30.63 | 2742 |
| 2025-01-03 | 30.43 | $30.51 | 3140 |
| 2025-01-02 | 30.45 | $30.25 | 2344 |
| 2024-12-31 | 30.55 | $30.31 | 4700 |
| 2024-12-30 | 30.67 | $30.45 | 3200 |
| 2024-12-27 | 30.76 | $30.62 | 3821 |
| 2024-12-26 | 30.82 | $30.98 | 726 |
| 2024-12-24 | 30.78 | $30.94 | 2100 |
| 2024-12-23 | 30.75 | $30.76 | 6900 |
| 2024-12-20 | 30.77 | $30.61 | 9203 |
| 2024-12-19 | 30.83 | $30.42 | 17133 |
| 2024-12-18 | 30.98 | $30.46 | 11337 |
| 2024-12-17 | 31.14 | $31.05 | 13204 |
| 2024-12-16 | 31.14 | $31.15 | 8248 |
| 2024-12-13 | 31.12 | $31.05 | 1812 |
| 2024-12-12 | 31.11 | $31.01 | 3800 |
| 2024-12-11 | 31.12 | $31.12 | 6743 |
| 2024-12-10 | 31.09 | $30.93 | 10809 |
| 2024-12-09 | 31.11 | $31.00 | 7000 |
| 2024-12-06 | 31.11 | $31.13 | 2900 |
| 2024-12-05 | 31.07 | $31.06 | 4300 |
| 2024-12-04 | 31.03 | $31.16 | 4200 |
| 2024-12-03 | 30.96 | $30.95 | 7400 |
| 2024-12-02 | 30.93 | $30.95 | 3300 |
| 2024-11-29 | 30.89 | $30.87 | 1800 |
| 2024-11-27 | 30.86 | $30.85 | 4144 |
| 2024-11-26 | 30.83 | $30.95 | 2700 |
| 2024-11-25 | 30.76 | $30.85 | 5329 |
| 2024-11-22 | 30.71 | $30.75 | 3817 |
| 2024-11-21 | 30.67 | $30.67 | 2900 |
| 2024-11-20 | 30.65 | $30.53 | 4200 |
| 2024-11-19 | 30.66 | $30.53 | 4619 |
| 2024-11-18 | 30.67 | $30.46 | 4449 |
| 2024-11-15 | 30.71 | $30.39 | 7800 |
| 2024-11-14 | 30.77 | $30.65 | 4548 |
| 2024-11-13 | 30.77 | $30.85 | 3827 |
| 2024-11-12 | 30.69 | $30.84 | 7109 |
| 2024-11-11 | 30.59 | $30.89 | 2200 |
| 2024-11-08 | 30.46 | $30.84 | 6048 |
| 2024-11-07 | 30.30 | $30.77 | 4201 |
| 2024-11-06 | 30.14 | $30.62 | 7000 |
| 2024-11-05 | 29.99 | $30.03 | 6229 |
| 2024-11-04 | 29.99 | $29.80 | 4600 |
| 2024-11-01 | 30.06 | $29.90 | 3245 |
| 2024-10-31 | 30.12 | $29.81 | 3917 |
| 2024-10-30 | 30.21 | $30.13 | 1202 |
| 2024-10-29 | 30.23 | $30.19 | 3600 |
| 2024-10-28 | 30.22 | $30.16 | 1447 |
| 2024-10-25 | 30.23 | $30.10 | 3630 |
| 2024-10-24 | 30.25 | $30.08 | 9500 |
| 2024-10-23 | 30.28 | $30.03 | 1449 |
| 2024-10-22 | 30.33 | $30.26 | 3002 |
| 2024-10-21 | 30.32 | $30.26 | 825 |
| 2024-10-18 | 30.30 | $30.30 | 6945 |
| 2024-10-17 | 30.26 | $30.23 | 4100 |
| 2024-10-16 | 30.23 | $30.19 | 5843 |
| 2024-10-15 | 30.20 | $30.11 | 1300 |
| 2024-10-14 | 30.19 | $30.30 | 1915 |
| 2024-10-11 | 30.11 | $30.18 | 5213 |
| 2024-10-10 | 30.05 | $30.07 | 4102 |
| 2024-10-09 | 30.01 | $30.11 | 1300 |
| 2024-10-08 | 29.95 | $29.93 | 1418 |
| 2024-10-07 | 29.92 | $29.74 | 400 |
| 2024-10-04 | 29.95 | $29.95 | 5100 |
| 2024-10-03 | 29.91 | $29.73 | 1200 |
| 2024-10-02 | 29.93 | $29.77 | 2800 |
| 2024-10-01 | 29.94 | $29.75 | 4400 |
| 2024-09-30 | 29.95 | $29.95 | 1002 |
| 2024-09-27 | 29.90 | $29.91 | 2600 |
| 2024-09-26 | 29.85 | $29.95 | 1543 |
| 2024-09-25 | 29.77 | $29.81 | 2700 |
| 2024-09-24 | 29.72 | $29.83 | 2318 |
| 2024-09-23 | 29.64 | $29.78 | 2324 |
| 2024-09-20 | 29.55 | $29.73 | 1000 |
| 2024-09-19 | 29.47 | $29.75 | 4300 |
| 2024-09-18 | 29.35 | $29.39 | 2338 |
| 2024-09-17 | 29.33 | $29.45 | 1900 |
| 2024-09-16 | 29.28 | $29.45 | 2343 |
| 2024-09-13 | 29.21 | $29.48 | 6343 |
| 2024-09-12 | 29.13 | $29.36 | 3100 |
| 2024-09-11 | 29.06 | $29.19 | 2512 |
| 2024-09-10 | 29.03 | $28.96 | 4800 |
| 2024-09-09 | 29.07 | $28.88 | 3037 |
| 2024-09-06 | 29.14 | $28.68 | 3700 |
| 2024-09-05 | 29.30 | $29.02 | 3000 |
| 2024-09-04 | 29.38 | $29.07 | 5800 |
| 2024-09-03 | 29.45 | $29.03 | 1402 |
| 2024-08-30 | 29.56 | $29.49 | 6428 |
| 2024-08-29 | 29.54 | $29.40 | 8207 |
| 2024-08-28 | 29.54 | $29.41 | 8900 |
| 2024-08-27 | 29.54 | $29.53 | 3249 |
| 2024-08-26 | 29.49 | $29.50 | 1825 |
| 2024-08-23 | 29.44 | $29.61 | 8927 |
| 2024-08-22 | 29.33 | $29.38 | 10744 |
| 2024-08-21 | 29.28 | $29.58 | 5924 |
| 2024-08-20 | 29.15 | $29.47 | 4809 |
| 2024-08-19 | 29.03 | $29.51 | 10405 |
| 2024-08-16 | 28.86 | $29.37 | 1523 |
| 2024-08-15 | 28.70 | $29.32 | 5800 |
| 2024-08-14 | 28.53 | $28.99 | 8900 |
| 2024-08-13 | 28.43 | $28.88 | 4002 |
| 2024-08-12 | 28.34 | $28.59 | 3736 |
| 2024-08-09 | 28.33 | $28.62 | 2348 |
| 2024-08-08 | 28.31 | $28.55 | 3700 |
| 2024-08-07 | 28.31 | $28.08 | 3048 |
| 2024-08-06 | 28.47 | $28.22 | 2638 |
| 2024-08-05 | 28.63 | $28.03 | 2403 |
| 2024-08-02 | 28.88 | $28.57 | 1903 |
| 2024-08-01 | 29.02 | $28.93 | 4600 |
| 2024-07-31 | 29.07 | $29.27 | 3300 |
| 2024-07-30 | 29.04 | $28.97 | 3240 |
| 2024-07-29 | 29.09 | $29.02 | 4000 |
| 2024-07-26 | 29.13 | $29.01 | 1600 |
| 2024-07-25 | 29.19 | $28.79 | 2007 |
| 2024-07-24 | 29.34 | $28.87 | 3800 |
| 2024-07-23 | 29.49 | $29.37 | 6900 |
| 2024-07-22 | 29.51 | $29.37 | 5600 |
| 2024-07-19 | 29.53 | $29.19 | 1515 |
| 2024-07-18 | 29.62 | $29.32 | 2400 |
| 2024-07-17 | 29.67 | $29.52 | 4900 |
| 2024-07-16 | 29.68 | $29.77 | 2300 |
| 2024-07-15 | 29.60 | $29.59 | 2800 |
| 2024-07-12 | 29.55 | $29.51 | 1500 |
| 2024-07-11 | 29.52 | $29.45 | 700 |
| 2024-07-10 | 29.50 | $29.62 | 4039 |
| 2024-07-09 | 29.41 | $29.42 | 6900 |
| 2024-07-08 | 29.36 | $29.41 | 6849 |
| 2024-07-05 | 29.31 | $29.42 | 2347 |
| 2024-07-03 | 29.23 | $29.30 | 2047 |
| 2024-07-02 | 29.17 | $29.19 | 5300 |
| 2024-07-01 | 29.13 | $29.10 | 3126 |
| 2024-06-28 | 29.11 | $29.02 | 1024 |
| 2024-06-27 | 29.11 | $29.07 | 1300 |
| 2024-06-26 | 29.09 | $29.06 | 1423 |
| 2024-06-25 | 29.06 | $29.02 | 1310 |
| 2024-06-24 | 29.04 | $28.98 | 7813 |
| 2024-06-21 | 29.02 | $29.01 | 5400 |
| 2024-06-20 | 28.98 | $29.00 | 6027 |
| 2024-06-18 | 28.93 | $29.02 | 6406 |
| 2024-06-17 | 28.87 | $29.02 | 5400 |
| 2024-06-14 | 28.79 | $28.86 | 2723 |
| 2024-06-13 | 28.74 | $28.86 | 3700 |
| 2024-06-12 | 28.67 | $28.79 | 3400 |
| 2024-06-11 | 28.62 | $28.66 | 5101 |
| 2024-06-10 | 28.59 | $28.61 | 4629 |
| 2024-06-07 | 28.56 | $28.55 | 5800 |
| 2024-06-06 | 28.55 | $28.61 | 7721 |
| 2024-06-05 | 28.52 | $28.57 | 3600 |
| 2024-06-04 | 28.49 | $28.36 | 5800 |
| 2024-06-03 | 28.52 | $28.31 | 2821 |
| 2024-05-31 | 28.57 | $28.34 | 4218 |
| 2024-05-30 | 28.62 | $28.29 | 8734 |
| 2024-05-29 | 28.70 | $28.46 | 4700 |
| 2024-05-28 | 28.73 | $28.58 | 3515 |
| 2024-05-24 | 28.73 | $28.62 | 4300 |
| 2024-05-23 | 28.71 | $28.49 | 3300 |
| 2024-05-22 | 28.73 | $28.63 | 10737 |
| 2024-05-21 | 28.70 | $28.72 | 4617 |
| 2024-05-20 | 28.64 | $28.65 | 1842 |
| 2024-05-17 | 28.57 | $28.62 | 2302 |
| 2024-05-16 | 28.50 | $28.63 | 6304 |
| 2024-05-15 | 28.41 | $28.65 | 9800 |
| 2024-05-14 | 28.28 | $28.40 | 11500 |
| 2024-05-13 | 28.21 | $28.32 | 4000 |
| 2024-05-10 | 28.14 | $28.34 | 4000 |
| 2024-05-09 | 28.05 | $28.27 | 11700 |
| 2024-05-08 | 27.96 | $28.21 | 6400 |
| 2024-05-07 | 27.87 | $28.15 | 3300 |
| 2024-05-06 | 27.78 | $28.13 | 5531 |
| 2024-05-03 | 27.67 | $27.98 | 1441 |
| 2024-05-02 | 27.59 | $27.73 | 1145 |
| 2024-05-01 | 27.58 | $27.58 | 6806 |
| 2024-04-30 | 27.61 | $27.63 | 3104 |
| 2024-04-29 | 27.63 | $27.89 | 3100 |
| 2024-04-26 | 27.58 | $27.81 | 7306 |
| 2024-04-25 | 27.55 | $27.66 | 5726 |
| 2024-04-24 | 27.56 | $27.78 | 3441 |
| 2024-04-23 | 27.54 | $27.74 | 4024 |
| 2024-04-22 | 27.53 | $27.54 | 3200 |
| 2024-04-19 | 27.58 | $27.41 | 3900 |
| 2024-04-18 | 27.69 | $27.55 | 8600 |
| 2024-04-17 | 27.78 | $27.60 | 4517 |
| 2024-04-16 | 27.88 | $27.71 | 5500 |
| 2024-04-15 | 27.96 | $27.71 | 3818 |
| 2024-04-12 | 28.07 | $27.90 | 5432 |
| 2024-04-11 | 28.14 | $28.16 | 6500 |
| 2024-04-10 | 28.14 | $28.02 | 9500 |
| 2024-04-09 | 28.19 | $28.16 | 13747 |
| 2024-04-08 | 28.20 | $28.15 | 4800 |
| 2024-04-05 | 28.22 | $28.17 | 7501 |
| 2024-04-04 | 28.24 | $27.98 | 5200 |
| 2024-04-03 | 28.32 | $28.21 | 2200 |
| 2024-04-02 | 28.34 | $28.18 | 11129 |
| 2024-04-01 | 28.37 | $28.35 | 4501 |
| 2024-03-28 | 28.36 | $28.40 | 3535 |
| 2024-03-27 | 28.32 | $28.37 | 2744 |
| 2024-03-26 | 28.28 | $28.24 | 3117 |
| 2024-03-25 | 28.28 | $28.27 | 8400 |
| 2024-03-22 | 28.26 | $28.35 | 1800 |
| 2024-03-21 | 28.21 | $28.39 | 2343 |
| 2024-03-20 | 28.13 | $28.28 | 11126 |
| 2024-03-19 | 28.07 | $28.11 | 4508 |
| 2024-03-18 | 28.05 | $28.01 | 6100 |
| 2024-03-15 | 28.06 | $27.89 | 2839 |
| 2024-03-14 | 28.10 | $28.06 | 14700 |
| 2024-03-13 | 28.10 | $28.10 | 14711 |
| 2024-03-12 | 28.08 | $28.15 | 12442 |
| 2024-03-11 | 28.04 | $27.95 | 7827 |
| 2024-03-08 | 28.05 | $27.98 | 10443 |
| 2024-03-07 | 28.06 | $28.11 | 27400 |
| 2024-03-06 | 28.02 | $27.93 | 2638 |
| 2024-03-05 | 28.02 | $27.85 | 11724 |
| 2024-03-04 | 28.05 | $28.06 | 4941 |
| 2024-03-01 | 28.02 | $28.12 | 3236 |
| 2024-02-29 | 27.96 | $27.99 | 2000 |
| 2024-02-28 | 27.93 | $27.86 | 3300 |
| 2024-02-27 | 27.92 | $27.93 | 11311 |
| 2024-02-26 | 27.89 | $27.92 | 6001 |
| 2024-02-23 | 27.86 | $27.96 | 5600 |
| 2024-02-22 | 27.80 | $27.96 | 7100 |
| 2024-02-21 | 27.73 | $27.59 | 7700 |
| 2024-02-20 | 27.75 | $27.59 | 10200 |
| 2024-02-16 | 27.78 | $27.69 | 1000 |
| 2024-02-15 | 27.78 | $27.79 | 6802 |
| 2024-02-14 | 27.74 | $27.67 | 5300 |
| 2024-02-13 | 27.74 | $27.53 | 6331 |
| 2024-02-12 | 27.77 | $27.78 | 5417 |
| 2024-02-09 | 27.72 | $27.79 | 4606 |
| 2024-02-08 | 27.66 | $27.70 | 5023 |
| 2024-02-07 | 27.61 | $27.68 | 69547 |
| 2024-02-06 | 27.55 | $27.54 | 22018 |
| 2024-02-05 | 27.53 | $27.54 | 20900 |
| 2024-02-02 | 27.49 | $27.60 | 3200 |
| 2024-02-01 | 27.42 | $27.40 | 7541 |
| 2024-01-31 | 27.40 | $27.24 | 3837 |
| 2024-01-30 | 27.42 | $27.46 | 7413 |
| 2024-01-29 | 27.37 | $27.48 | 3034 |
| 2024-01-26 | 27.31 | $27.36 | 5800 |
| 2024-01-25 | 27.26 | $27.37 | 6540 |
| 2024-01-24 | 27.20 | $27.31 | 3226 |
| 2024-01-23 | 27.14 | $27.29 | 2400 |
| 2024-01-22 | 27.07 | $27.26 | 541 |
| 2024-01-19 | 26.99 | $27.21 | 1600 |
| 2024-01-18 | 26.91 | $26.98 | 1635 |
| 2024-01-17 | 26.89 | $26.82 | 7329 |
| 2024-01-16 | 26.91 | $26.88 | 1500 |
| 2024-01-12 | 26.92 | $26.95 | 5821 |
| 2024-01-11 | 26.90 | $26.96 | 4311 |
| 2024-01-10 | 26.88 | $26.92 | 1740 |
| 2024-01-09 | 26.86 | $26.85 | 3104 |
| 2024-01-08 | 26.85 | $26.86 | 5500 |
| 2024-01-05 | 26.84 | $26.65 | 3500 |
| 2024-01-04 | 26.90 | $26.63 | 1523 |
| 2024-01-03 | 26.97 | $26.67 | 2900 |
| 2024-01-02 | 27.04 | $26.80 | 2900 |
| 2023-12-29 | 27.08 | $26.93 | 1030 |
| 2023-12-28 | 27.08 | $26.97 | 6726 |
| 2023-12-27 | 27.07 | $26.95 | 2800 |
| 2023-12-26 | 27.05 | $26.93 | 2800 |
| 2023-12-22 | 27.04 | $26.97 | 1147 |
| 2023-12-21 | 27.00 | $26.96 | 7343 |
| 2023-12-20 | 26.96 | $26.80 | 4100 |
| 2023-12-19 | 26.95 | $27.01 | 2000 |
| 2023-12-18 | 26.86 | $26.92 | 1543 |
| 2023-12-15 | 26.78 | $26.86 | 18311 |
| 2023-12-14 | 26.70 | $26.78 | 17300 |
| 2023-12-13 | 26.62 | $26.76 | 4245 |
| 2023-12-12 | 26.52 | $26.55 | 29322 |
| 2023-12-11 | 26.47 | $26.46 | 3905 |
| 2023-12-08 | 26.43 | $26.36 | 4400 |
| 2023-12-07 | 26.40 | $26.32 | 2813 |
| 2023-12-06 | 26.38 | $26.18 | 9826 |
| 2023-12-05 | 26.40 | $26.24 | 1910 |
| 2023-12-04 | 26.40 | $26.25 | 2300 |
| 2023-12-01 | 26.38 | $26.34 | 1433 |
| 2023-11-30 | 26.33 | $26.24 | 2304 |
| 2023-11-29 | 26.30 | $26.15 | 4107 |
| 2023-11-28 | 26.28 | $26.16 | 1638 |
| 2023-11-27 | 26.25 | $26.13 | 29400 |
| 2023-11-24 | 26.22 | $26.15 | 1329 |
| 2023-11-22 | 26.17 | $26.15 | 6600 |
| 2023-11-21 | 26.10 | $26.07 | 6000 |
| 2023-11-20 | 26.04 | $26.11 | 207600 |
| 2023-11-17 | 25.95 | $25.99 | 16636 |
| 2023-11-16 | 25.87 | $25.97 | 2839 |
| 2023-11-15 | 25.78 | $25.96 | 9031 |
| 2023-11-14 | 25.66 | $25.91 | 35900 |
| 2023-11-13 | 25.53 | $25.64 | 5812 |
| 2023-11-10 | 25.45 | $25.65 | 221900 |
| 2023-11-09 | 25.35 | $25.40 | 208320 |
| 2023-11-08 | 25.31 | $25.49 | 116610 |
| 2023-11-07 | 25.23 | $25.52 | 300 |
| 2023-11-06 | 25.12 | $25.42 | 2106 |
| 2023-11-03 | 25.01 | $25.40 | 2100 |
| 2023-11-02 | 24.89 | $25.26 | 500 |
| 2023-11-01 | 24.79 | $25.00 | 1444 |
| 2023-10-31 | 24.76 | $24.83 | 3202 |
| 2023-10-30 | 24.76 | $24.76 | 800 |
| 2023-10-27 | 24.80 | $24.56 | 537 |
| 2023-10-26 | 24.91 | $24.62 | 1500 |
| 2023-10-25 | 25.02 | $24.80 | 700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.03
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.71
Average
57.31
Maximum
79.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.03 | $34.44 | 3700 |
| 2026-07-16 | 57.75 | $34.63 | 2417 |
| 2026-07-15 | 59.60 | $34.70 | 7120 |
| 2026-07-14 | 58.51 | $34.64 | 4229 |
| 2026-07-13 | 57.43 | $34.58 | 2032 |
| 2026-07-10 | 60.70 | $34.71 | 3900 |
| 2026-07-09 | 58.99 | $34.61 | 8511 |
| 2026-07-08 | 56.86 | $34.49 | 10429 |
| 2026-07-07 | 59.81 | $34.61 | 4500 |
| 2026-07-06 | 61.85 | $34.69 | 11707 |
| 2026-07-02 | 59.39 | $34.54 | 2800 |
| 2026-07-01 | 58.37 | $34.48 | 5046 |
| 2026-06-30 | 59.07 | $34.51 | 3528 |
| 2026-06-29 | 56.75 | $34.37 | 4900 |
| 2026-06-26 | 53.35 | $34.18 | 13400 |
| 2026-06-25 | 53.16 | $34.17 | 6322 |
| 2026-06-24 | 52.99 | $34.16 | 3100 |
| 2026-06-23 | 53.56 | $34.19 | 3200 |
| 2026-06-22 | 57.10 | $34.37 | 2036 |
| 2026-06-18 | 58.32 | $34.43 | 3216 |
| 2026-06-17 | 55.62 | $34.25 | 6209 |
| 2026-06-16 | 60.36 | $34.48 | 6300 |
| 2026-06-15 | 61.01 | $34.51 | 8304 |
| 2026-06-12 | 56.60 | $34.21 | 5200 |
| 2026-06-11 | 54.48 | $34.08 | 4636 |
| 2026-06-10 | 48.20 | $33.74 | 7400 |
| 2026-06-09 | 54.99 | $34.06 | 5900 |
| 2026-06-08 | 55.92 | $34.10 | 7040 |
| 2026-06-05 | 55.92 | $34.10 | 2200 |
| 2026-06-04 | 67.59 | $34.55 | 3300 |
| 2026-06-03 | 65.13 | $34.39 | 3300 |
| 2026-06-02 | 70.52 | $34.56 | 5738 |
| 2026-06-01 | 69.68 | $34.50 | 5628 |
| 2026-05-29 | 68.98 | $34.45 | 3900 |
| 2026-05-28 | 68.00 | $34.38 | 7300 |
| 2026-05-27 | 67.72 | $34.36 | 2000 |
| 2026-05-26 | 67.45 | $34.34 | 1427 |
| 2026-05-22 | 66.52 | $34.27 | 4946 |
| 2026-05-21 | 65.03 | $34.16 | 4401 |
| 2026-05-20 | 64.07 | $34.09 | 2600 |
| 2026-05-19 | 60.36 | $33.84 | 4036 |
| 2026-05-18 | 63.87 | $33.98 | 2500 |
| 2026-05-15 | 63.87 | $33.98 | 1600 |
| 2026-05-14 | 70.18 | $34.22 | 1700 |
| 2026-05-13 | 68.19 | $34.06 | 1818 |
| 2026-05-12 | 67.41 | $34.00 | 6500 |
| 2026-05-11 | 67.68 | $34.01 | 5302 |
| 2026-05-08 | 66.95 | $33.95 | 10800 |
| 2026-05-07 | 65.59 | $33.84 | 7500 |
| 2026-05-06 | 68.00 | $33.94 | 12500 |
| 2026-05-05 | 64.26 | $33.64 | 8000 |
| 2026-05-04 | 61.87 | $33.47 | 2900 |
| 2026-05-01 | 65.81 | $33.63 | 2724 |
| 2026-04-30 | 65.42 | $33.60 | 3326 |
| 2026-04-29 | 61.66 | $33.33 | 1200 |
| 2026-04-28 | 63.11 | $33.39 | 19619 |
| 2026-04-27 | 64.55 | $33.45 | 3622 |
| 2026-04-24 | 64.42 | $33.44 | 1600 |
| 2026-04-23 | 63.15 | $33.34 | 2500 |
| 2026-04-22 | 64.68 | $33.41 | 3328 |
| 2026-04-21 | 62.58 | $33.24 | 4042 |
| 2026-04-20 | 65.41 | $33.37 | 5736 |
| 2026-04-17 | 66.06 | $33.40 | 10116 |
| 2026-04-16 | 62.63 | $33.11 | 4249 |
| 2026-04-15 | 62.13 | $33.07 | 1235 |
| 2026-04-14 | 60.75 | $32.96 | 6401 |
| 2026-04-13 | 57.84 | $32.74 | 4800 |
| 2026-04-10 | 55.56 | $32.58 | 2300 |
| 2026-04-09 | 56.65 | $32.64 | 8200 |
| 2026-04-08 | 54.68 | $32.50 | 5348 |
| 2026-04-07 | 46.21 | $31.99 | 9739 |
| 2026-04-06 | 46.37 | $32.00 | 4741 |
| 2026-04-02 | 45.10 | $31.93 | 4100 |
| 2026-04-01 | 44.92 | $31.92 | 6400 |
| 2026-03-31 | 42.44 | $31.78 | 3800 |
| 2026-03-30 | 32.31 | $31.29 | 2400 |
| 2026-03-27 | 32.76 | $31.33 | 3047 |
| 2026-03-26 | 36.47 | $31.64 | 2800 |
| 2026-03-25 | 40.56 | $31.93 | 3127 |
| 2026-03-24 | 37.82 | $31.81 | 3824 |
| 2026-03-23 | 38.96 | $31.89 | 4000 |
| 2026-03-20 | 33.23 | $31.65 | 7000 |
| 2026-03-19 | 36.63 | $31.90 | 2900 |
| 2026-03-18 | 37.36 | $31.95 | 5104 |
| 2026-03-17 | 41.94 | $32.24 | 2306 |
| 2026-03-16 | 40.99 | $32.20 | 2806 |
| 2026-03-13 | 36.56 | $32.02 | 6845 |
| 2026-03-12 | 37.76 | $32.10 | 3934 |
| 2026-03-11 | 42.55 | $32.39 | 4500 |
| 2026-03-10 | 43.64 | $32.45 | 6300 |
| 2026-03-09 | 44.18 | $32.48 | 3049 |
| 2026-03-06 | 40.96 | $32.34 | 4900 |
| 2026-03-05 | 45.20 | $32.58 | 3603 |
| 2026-03-04 | 48.60 | $32.75 | 7100 |
| 2026-03-03 | 45.39 | $32.61 | 6800 |
| 2026-03-02 | 49.59 | $32.81 | 8100 |
| 2026-02-27 | 49.14 | $32.79 | 174723 |
| 2026-02-26 | 51.75 | $32.91 | 3900 |
| 2026-02-25 | 53.79 | $33.00 | 10400 |
| 2026-02-24 | 50.50 | $32.84 | 5200 |
| 2026-02-23 | 46.66 | $32.67 | 2600 |
| 2026-02-20 | 52.84 | $32.94 | 10900 |
| 2026-02-19 | 49.80 | $32.81 | 5032 |
| 2026-02-18 | 51.50 | $32.88 | 6100 |
| 2026-02-17 | 49.14 | $32.78 | 5108 |
| 2026-02-13 | 48.67 | $32.76 | 4216 |
| 2026-02-12 | 48.21 | $32.74 | 3438 |
| 2026-02-11 | 55.78 | $33.06 | 2936 |
| 2026-02-10 | 55.78 | $33.06 | 3900 |
| 2026-02-09 | 56.78 | $33.10 | 2214 |
| 2026-02-06 | 55.64 | $33.04 | 7000 |
| 2026-02-05 | 45.67 | $32.60 | 4200 |
| 2026-02-04 | 51.69 | $32.84 | 12800 |
| 2026-02-03 | 52.51 | $32.87 | 7814 |
| 2026-02-02 | 56.81 | $33.02 | 11627 |
| 2026-01-30 | 53.17 | $32.87 | 10900 |
| 2026-01-29 | 54.93 | $32.93 | 5812 |
| 2026-01-28 | 56.10 | $32.97 | 5400 |
| 2026-01-27 | 55.65 | $32.95 | 4308 |
| 2026-01-26 | 55.92 | $32.96 | 4608 |
| 2026-01-23 | 53.77 | $32.86 | 4300 |
| 2026-01-22 | 54.28 | $32.88 | 2600 |
| 2026-01-21 | 51.70 | $32.76 | 3343 |
| 2026-01-20 | 45.91 | $32.52 | 6300 |
| 2026-01-16 | 57.34 | $32.94 | 3444 |
| 2026-01-15 | 57.10 | $32.93 | 4700 |
| 2026-01-14 | 55.17 | $32.85 | 4100 |
| 2026-01-13 | 57.63 | $32.93 | 7600 |
| 2026-01-12 | 60.18 | $33.01 | 5900 |
| 2026-01-09 | 60.18 | $33.01 | 3740 |
| 2026-01-08 | 57.19 | $32.87 | 2114 |
| 2026-01-07 | 56.29 | $32.83 | 2727 |
| 2026-01-06 | 59.53 | $32.94 | 2739 |
| 2026-01-05 | 56.04 | $32.78 | 11900 |
| 2026-01-02 | 53.16 | $32.66 | 15200 |
| 2025-12-31 | 50.86 | $32.57 | 1816 |
| 2025-12-30 | 54.53 | $32.70 | 3040 |
| 2025-12-29 | 55.11 | $32.72 | 3000 |
| 2025-12-26 | 57.74 | $32.81 | 2722 |
| 2025-12-24 | 61.12 | $32.92 | 2000 |
| 2025-12-23 | 59.48 | $32.84 | 2700 |
| 2025-12-22 | 58.01 | $32.77 | 4300 |
| 2025-12-19 | 55.36 | $32.65 | 3400 |
| 2025-12-18 | 51.75 | $32.50 | 5100 |
| 2025-12-17 | 48.88 | $32.39 | 5500 |
| 2025-12-16 | 54.81 | $32.60 | 4528 |
| 2025-12-15 | 56.35 | $32.65 | 5900 |
| 2025-12-12 | 56.96 | $32.67 | 3200 |
| 2025-12-11 | 63.14 | $32.86 | 3700 |
| 2025-12-10 | 60.57 | $32.74 | 10200 |
| 2025-12-09 | 57.02 | $32.59 | 6923 |
| 2025-12-08 | 57.35 | $32.60 | 9148 |
| 2025-12-05 | 58.96 | $32.65 | 5805 |
| 2025-12-04 | 58.29 | $32.62 | 3633 |
| 2025-12-03 | 58.90 | $32.64 | 4122 |
| 2025-12-02 | 55.85 | $32.50 | 31409 |
| 2025-12-01 | 55.17 | $32.47 | 1636 |
| 2025-11-28 | 58.58 | $32.59 | 2411 |
| 2025-11-26 | 60.66 | $32.66 | 8123 |
| 2025-11-25 | 57.60 | $32.51 | 7249 |
| 2025-11-24 | 52.96 | $32.31 | 3500 |
| 2025-11-21 | 47.19 | $32.10 | 8447 |
| 2025-11-20 | 41.70 | $31.93 | 9216 |
| 2025-11-19 | 45.39 | $32.07 | 4900 |
| 2025-11-18 | 45.67 | $32.08 | 3700 |
| 2025-11-17 | 47.87 | $32.16 | 18322 |
| 2025-11-14 | 52.70 | $32.32 | 7400 |
| 2025-11-13 | 54.32 | $32.37 | 7609 |
| 2025-11-12 | 62.79 | $32.60 | 2615 |
| 2025-11-11 | 62.06 | $32.57 | 3600 |
| 2025-11-10 | 58.99 | $32.45 | 5359 |
| 2025-11-07 | 53.98 | $32.28 | 5700 |
| 2025-11-06 | 53.01 | $32.25 | 4826 |
| 2025-11-05 | 57.59 | $32.37 | 3600 |
| 2025-11-04 | 56.09 | $32.32 | 8035 |
| 2025-11-03 | 61.01 | $32.44 | 5316 |
| 2025-10-31 | 62.31 | $32.47 | 1932 |
| 2025-10-30 | 61.53 | $32.44 | 3004 |
| 2025-10-29 | 64.48 | $32.51 | 11410 |
| 2025-10-28 | 68.02 | $32.59 | 5348 |
| 2025-10-27 | 66.94 | $32.54 | 3100 |
| 2025-10-24 | 63.94 | $32.41 | 5125 |
| 2025-10-23 | 60.25 | $32.27 | 2121 |
| 2025-10-22 | 58.82 | $32.22 | 13400 |
| 2025-10-21 | 63.60 | $32.33 | 4000 |
| 2025-10-20 | 61.72 | $32.26 | 4812 |
| 2025-10-17 | 56.88 | $32.10 | 15003 |
| 2025-10-16 | 55.20 | $32.05 | 8000 |
| 2025-10-15 | 57.76 | $32.11 | 5300 |
| 2025-10-14 | 57.13 | $32.09 | 3406 |
| 2025-10-13 | 56.51 | $32.07 | 4200 |
| 2025-10-10 | 49.61 | $31.87 | 4300 |
| 2025-10-09 | 62.29 | $32.14 | 6304 |
| 2025-10-08 | 66.47 | $32.21 | 2120 |
| 2025-10-07 | 64.87 | $32.16 | 8820 |
| 2025-10-06 | 64.87 | $32.16 | 3400 |
| 2025-10-03 | 66.59 | $32.19 | 1403 |
| 2025-10-02 | 65.43 | $32.15 | 3206 |
| 2025-10-01 | 64.85 | $32.13 | 2100 |
| 2025-09-30 | 63.39 | $32.08 | 2900 |
| 2025-09-29 | 62.50 | $32.05 | 2100 |
| 2025-09-26 | 60.69 | $31.99 | 11900 |
| 2025-09-25 | 58.80 | $31.93 | 16103 |
| 2025-09-24 | 61.13 | $31.98 | 6533 |
| 2025-09-23 | 64.53 | $32.05 | 1616 |
| 2025-09-22 | 66.02 | $32.08 | 3800 |
| 2025-09-19 | 65.26 | $32.05 | 2000 |
| 2025-09-18 | 63.70 | $31.99 | 8309 |
| 2025-09-17 | 62.37 | $31.94 | 6200 |
| 2025-09-16 | 62.11 | $31.93 | 5300 |
| 2025-09-15 | 64.25 | $31.98 | 7400 |
| 2025-09-12 | 62.53 | $31.91 | 10124 |
| 2025-09-11 | 65.08 | $31.97 | 2846 |
| 2025-09-10 | 60.78 | $31.80 | 2900 |
| 2025-09-09 | 61.20 | $31.81 | 3602 |
| 2025-09-08 | 60.15 | $31.77 | 3100 |
| 2025-09-05 | 58.56 | $31.71 | 6300 |
| 2025-09-04 | 58.93 | $31.72 | 9535 |
| 2025-09-03 | 55.42 | $31.59 | 18214 |
| 2025-09-02 | 54.28 | $31.55 | 3100 |
| 2025-08-29 | 57.80 | $31.65 | 2649 |
| 2025-08-28 | 65.92 | $31.85 | 3700 |
| 2025-08-27 | 64.50 | $31.79 | 5700 |
| 2025-08-26 | 63.53 | $31.75 | 5500 |
| 2025-08-25 | 61.55 | $31.67 | 5244 |
| 2025-08-22 | 65.80 | $31.77 | 4200 |
| 2025-08-21 | 58.77 | $31.51 | 8804 |
| 2025-08-20 | 62.03 | $31.58 | 3217 |
| 2025-08-19 | 61.74 | $31.57 | 3800 |
| 2025-08-18 | 63.11 | $31.60 | 3500 |
| 2025-08-15 | 63.55 | $31.61 | 2626 |
| 2025-08-14 | 63.98 | $31.62 | 6212 |
| 2025-08-13 | 65.23 | $31.65 | 5837 |
| 2025-08-12 | 62.44 | $31.53 | 6035 |
| 2025-08-11 | 58.76 | $31.39 | 6600 |
| 2025-08-08 | 60.36 | $31.43 | 2500 |
| 2025-08-07 | 58.48 | $31.36 | 6633 |
| 2025-08-06 | 60.83 | $31.42 | 2900 |
| 2025-08-05 | 59.55 | $31.37 | 5400 |
| 2025-08-04 | 60.68 | $31.40 | 3706 |
| 2025-08-01 | 55.57 | $31.21 | 4149 |
| 2025-07-31 | 59.85 | $31.32 | 6340 |
| 2025-07-30 | 61.91 | $31.37 | 5600 |
| 2025-07-29 | 64.88 | $31.44 | 4243 |
| 2025-07-28 | 64.88 | $31.44 | 2300 |
| 2025-07-25 | 66.10 | $31.47 | 3217 |
| 2025-07-24 | 64.17 | $31.38 | 7500 |
| 2025-07-23 | 66.57 | $31.44 | 3912 |
| 2025-07-22 | 64.25 | $31.33 | 3034 |
| 2025-07-21 | 63.14 | $31.28 | 3430 |
| 2025-07-18 | 62.70 | $31.26 | 6127 |
| 2025-07-17 | 62.70 | $31.26 | 5815 |
| 2025-07-16 | 61.24 | $31.19 | 3808 |
| 2025-07-15 | 59.96 | $31.13 | 2500 |
| 2025-07-14 | 63.26 | $31.23 | 12000 |
| 2025-07-11 | 62.87 | $31.21 | 8200 |
| 2025-07-10 | 65.84 | $31.30 | 4900 |
| 2025-07-09 | 65.50 | $31.28 | 5008 |
| 2025-07-08 | 63.76 | $31.18 | 3034 |
| 2025-07-07 | 64.38 | $31.20 | 4400 |
| 2025-07-03 | 68.46 | $31.33 | 2500 |
| 2025-07-02 | 67.08 | $31.24 | 10019 |
| 2025-07-01 | 66.93 | $31.23 | 3200 |
| 2025-06-30 | 66.49 | $31.20 | 4700 |
| 2025-06-27 | 64.86 | $31.09 | 3511 |
| 2025-06-26 | 63.80 | $31.02 | 5900 |
| 2025-06-25 | 61.59 | $30.88 | 1526 |
| 2025-06-24 | 61.85 | $30.89 | 2900 |
| 2025-06-23 | 59.27 | $30.73 | 4700 |
| 2025-06-20 | 56.85 | $30.59 | 3700 |
| 2025-06-18 | 56.68 | $30.58 | 6223 |
| 2025-06-17 | 57.12 | $30.60 | 1729 |
| 2025-06-16 | 58.19 | $30.65 | 2322 |
| 2025-06-13 | 56.64 | $30.55 | 2041 |
| 2025-06-12 | 61.15 | $30.76 | 2820 |
| 2025-06-11 | 60.29 | $30.70 | 4900 |
| 2025-06-10 | 60.01 | $30.68 | 1422 |
| 2025-06-09 | 59.19 | $30.62 | 2400 |
| 2025-06-06 | 59.06 | $30.61 | 2713 |
| 2025-06-05 | 57.76 | $30.51 | 3800 |
| 2025-06-04 | 59.56 | $30.61 | 3842 |
| 2025-06-03 | 59.20 | $30.58 | 4200 |
| 2025-06-02 | 58.85 | $30.55 | 3800 |
| 2025-05-30 | 58.28 | $30.50 | 4800 |
| 2025-05-29 | 57.95 | $30.47 | 1709 |
| 2025-05-28 | 57.30 | $30.41 | 4800 |
| 2025-05-27 | 59.92 | $30.59 | 2200 |
| 2025-05-23 | 55.76 | $30.20 | 3800 |
| 2025-05-22 | 57.96 | $30.35 | 4600 |
| 2025-05-21 | 57.64 | $30.32 | 7405 |
| 2025-05-20 | 62.57 | $30.65 | 8944 |
| 2025-05-19 | 63.51 | $30.71 | 5535 |
| 2025-05-16 | 63.33 | $30.69 | 4232 |
| 2025-05-15 | 62.13 | $30.55 | 1913 |
| 2025-05-14 | 61.36 | $30.46 | 3500 |
| 2025-05-13 | 61.11 | $30.43 | 4800 |
| 2025-05-12 | 60.12 | $30.31 | 2800 |
| 2025-05-09 | 54.35 | $29.68 | 1300 |
| 2025-05-08 | 54.35 | $29.68 | 4124 |
| 2025-05-07 | 53.08 | $29.55 | 2225 |
| 2025-05-06 | 52.01 | $29.44 | 1900 |
| 2025-05-05 | 53.81 | $29.61 | 6200 |
| 2025-05-02 | 55.09 | $29.73 | 2800 |
| 2025-05-01 | 52.31 | $29.42 | 2300 |
| 2025-04-30 | 51.58 | $29.34 | 3715 |
| 2025-04-29 | 51.13 | $29.29 | 1720 |
| 2025-04-28 | 50.17 | $29.18 | 3948 |
| 2025-04-25 | 49.83 | $29.14 | 4424 |
| 2025-04-24 | 48.66 | $29.00 | 3222 |
| 2025-04-23 | 45.92 | $28.68 | 2700 |
| 2025-04-22 | 42.75 | $28.33 | 5608 |
| 2025-04-21 | 38.45 | $27.89 | 4039 |
| 2025-04-17 | 41.33 | $28.32 | 2300 |
| 2025-04-16 | 41.68 | $28.37 | 7823 |
| 2025-04-15 | 45.04 | $28.84 | 3514 |
| 2025-04-14 | 44.41 | $28.77 | 3200 |
| 2025-04-11 | 43.61 | $28.68 | 7000 |
| 2025-04-10 | 41.40 | $28.43 | 9700 |
| 2025-04-09 | 45.40 | $29.02 | 10039 |
| 2025-04-08 | 26.71 | $27.38 | 9800 |
| 2025-04-07 | 28.05 | $27.62 | 9000 |
| 2025-04-04 | 28.50 | $27.70 | 12711 |
| 2025-04-03 | 35.55 | $28.74 | 6517 |
| 2025-04-02 | 44.51 | $29.63 | 1900 |
| 2025-04-01 | 42.34 | $29.49 | 5800 |
| 2025-03-31 | 41.41 | $29.43 | 3000 |
| 2025-03-28 | 40.18 | $29.35 | 2900 |
| 2025-03-27 | 44.37 | $29.73 | 9216 |
| 2025-03-26 | 45.32 | $29.81 | 10139 |
| 2025-03-25 | 48.25 | $30.05 | 4439 |
| 2025-03-24 | 47.71 | $30.01 | 10421 |
| 2025-03-21 | 43.10 | $29.68 | 1900 |
| 2025-03-20 | 41.92 | $29.60 | 3300 |
| 2025-03-19 | 42.34 | $29.64 | 9930 |
| 2025-03-18 | 38.09 | $29.35 | 7400 |
| 2025-03-17 | 41.39 | $29.68 | 1719 |
| 2025-03-14 | 39.27 | $29.54 | 7800 |
| 2025-03-13 | 32.31 | $29.12 | 7839 |
| 2025-03-12 | 34.94 | $29.41 | 9221 |
| 2025-03-11 | 32.97 | $29.30 | 3936 |
| 2025-03-10 | 34.22 | $29.44 | 6239 |
| 2025-03-07 | 39.98 | $30.00 | 3700 |
| 2025-03-06 | 38.21 | $29.90 | 2635 |
| 2025-03-05 | 42.88 | $30.29 | 12000 |
| 2025-03-04 | 38.69 | $30.06 | 13712 |
| 2025-03-03 | 41.18 | $30.26 | 5215 |
| 2025-02-28 | 46.13 | $30.61 | 20500 |
| 2025-02-27 | 37.81 | $30.20 | 11600 |
| 2025-02-26 | 44.88 | $30.64 | 6645 |
| 2025-02-25 | 45.06 | $30.65 | 7635 |
| 2025-02-24 | 46.86 | $30.75 | 3800 |
| 2025-02-21 | 48.33 | $30.83 | 5800 |
| 2025-02-20 | 56.30 | $31.21 | 9106 |
| 2025-02-19 | 60.28 | $31.37 | 10436 |
| 2025-02-18 | 58.90 | $31.29 | 4339 |
| 2025-02-14 | 58.38 | $31.26 | 7448 |
| 2025-02-13 | 58.05 | $31.24 | 21203 |
| 2025-02-12 | 54.23 | $31.02 | 4800 |
| 2025-02-11 | 55.32 | $31.07 | 11740 |
| 2025-02-10 | 55.15 | $31.06 | 4715 |
| 2025-02-07 | 52.56 | $30.91 | 8200 |
| 2025-02-06 | 56.92 | $31.12 | 9200 |
| 2025-02-05 | 56.27 | $31.08 | 8500 |
| 2025-02-04 | 54.45 | $30.97 | 7718 |
| 2025-02-03 | 51.86 | $30.82 | 6123 |
| 2025-01-31 | 54.41 | $30.95 | 2607 |
| 2025-01-30 | 55.00 | $30.98 | 2900 |
| 2025-01-29 | 54.37 | $30.94 | 13400 |
| 2025-01-28 | 55.67 | $31.01 | 3300 |
| 2025-01-27 | 53.09 | $30.84 | 4509 |
| 2025-01-24 | 58.61 | $31.13 | 4700 |
| 2025-01-23 | 59.21 | $31.16 | 4500 |
| 2025-01-22 | 57.83 | $31.06 | 3900 |
| 2025-01-21 | 56.00 | $30.93 | 3710 |
| 2025-01-17 | 52.85 | $30.72 | 6340 |
| 2025-01-16 | 49.05 | $30.49 | 7600 |
| 2025-01-15 | 50.74 | $30.59 | 13500 |
| 2025-01-14 | 42.03 | $30.13 | 3149 |
| 2025-01-13 | 42.50 | $30.16 | 3301 |
| 2025-01-10 | 42.29 | $30.15 | 12300 |
| 2025-01-08 | 46.84 | $30.44 | 3041 |
| 2025-01-07 | 45.88 | $30.39 | 3013 |
| 2025-01-06 | 49.96 | $30.63 | 2742 |
| 2025-01-03 | 47.76 | $30.51 | 3140 |
| 2025-01-02 | 42.54 | $30.25 | 2344 |
| 2024-12-31 | 43.49 | $30.31 | 4700 |
| 2024-12-30 | 45.76 | $30.45 | 3200 |
| 2024-12-27 | 48.69 | $30.62 | 3821 |
| 2024-12-26 | 55.90 | $30.98 | 726 |
| 2024-12-24 | 55.20 | $30.94 | 2100 |
| 2024-12-23 | 51.94 | $30.76 | 6900 |
| 2024-12-20 | 49.00 | $30.61 | 9203 |
| 2024-12-19 | 44.95 | $30.42 | 17133 |
| 2024-12-18 | 45.68 | $30.46 | 11337 |
| 2024-12-17 | 59.01 | $31.05 | 13204 |
| 2024-12-16 | 61.93 | $31.15 | 8248 |
| 2024-12-13 | 60.05 | $31.05 | 1812 |
| 2024-12-12 | 59.29 | $31.01 | 3800 |
| 2024-12-11 | 62.40 | $31.12 | 6743 |
| 2024-12-10 | 58.86 | $30.93 | 10809 |
| 2024-12-09 | 60.87 | $31.00 | 7000 |
| 2024-12-06 | 64.75 | $31.13 | 2900 |
| 2024-12-05 | 63.56 | $31.06 | 4300 |
| 2024-12-04 | 66.61 | $31.16 | 4200 |
| 2024-12-03 | 63.07 | $30.95 | 7400 |
| 2024-12-02 | 63.07 | $30.95 | 3300 |
| 2024-11-29 | 61.68 | $30.87 | 1800 |
| 2024-11-27 | 61.33 | $30.85 | 4144 |
| 2024-11-26 | 64.09 | $30.95 | 2700 |
| 2024-11-25 | 62.49 | $30.85 | 5329 |
| 2024-11-22 | 60.83 | $30.75 | 3817 |
| 2024-11-21 | 59.46 | $30.67 | 2900 |
| 2024-11-20 | 56.98 | $30.53 | 4200 |
| 2024-11-19 | 56.98 | $30.53 | 4619 |
| 2024-11-18 | 55.75 | $30.46 | 4449 |
| 2024-11-15 | 54.52 | $30.39 | 7800 |
| 2024-11-14 | 60.45 | $30.65 | 4548 |
| 2024-11-13 | 65.68 | $30.85 | 3827 |
| 2024-11-12 | 65.54 | $30.84 | 7109 |
| 2024-11-11 | 66.85 | $30.89 | 2200 |
| 2024-11-08 | 66.21 | $30.84 | 6048 |
| 2024-11-07 | 65.31 | $30.77 | 4201 |
| 2024-11-06 | 63.34 | $30.62 | 7000 |
| 2024-11-05 | 53.47 | $30.03 | 6229 |
| 2024-11-04 | 48.31 | $29.80 | 4600 |
| 2024-11-01 | 50.62 | $29.90 | 3245 |
| 2024-10-31 | 48.51 | $29.81 | 3917 |
| 2024-10-30 | 56.71 | $30.13 | 1202 |
| 2024-10-29 | 58.47 | $30.19 | 3600 |
| 2024-10-28 | 57.85 | $30.16 | 1447 |
| 2024-10-25 | 56.61 | $30.10 | 3630 |
| 2024-10-24 | 56.21 | $30.08 | 9500 |
| 2024-10-23 | 55.21 | $30.03 | 1449 |
| 2024-10-22 | 61.29 | $30.26 | 3002 |
| 2024-10-21 | 61.29 | $30.26 | 825 |
| 2024-10-18 | 62.37 | $30.30 | 6945 |
| 2024-10-17 | 61.24 | $30.23 | 4100 |
| 2024-10-16 | 60.59 | $30.19 | 5843 |
| 2024-10-15 | 59.31 | $30.11 | 1300 |
| 2024-10-14 | 64.02 | $30.30 | 1915 |
| 2024-10-11 | 62.22 | $30.18 | 5213 |
| 2024-10-10 | 60.50 | $30.07 | 4102 |
| 2024-10-09 | 61.47 | $30.11 | 1300 |
| 2024-10-08 | 58.64 | $29.93 | 1418 |
| 2024-10-07 | 55.35 | $29.74 | 400 |
| 2024-10-04 | 60.39 | $29.95 | 5100 |
| 2024-10-03 | 56.44 | $29.73 | 1200 |
| 2024-10-02 | 57.43 | $29.77 | 2800 |
| 2024-10-01 | 57.07 | $29.75 | 4400 |
| 2024-09-30 | 62.01 | $29.95 | 1002 |
| 2024-09-27 | 61.38 | $29.91 | 2600 |
| 2024-09-26 | 62.37 | $29.95 | 1543 |
| 2024-09-25 | 60.24 | $29.81 | 2700 |
| 2024-09-24 | 60.70 | $29.83 | 2318 |
| 2024-09-23 | 59.97 | $29.78 | 2324 |
| 2024-09-20 | 59.24 | $29.73 | 1000 |
| 2024-09-19 | 59.65 | $29.75 | 4300 |
| 2024-09-18 | 54.21 | $29.39 | 2338 |
| 2024-09-17 | 55.39 | $29.45 | 1900 |
| 2024-09-16 | 55.39 | $29.45 | 2343 |
| 2024-09-13 | 55.94 | $29.48 | 6343 |
| 2024-09-12 | 54.21 | $29.36 | 3100 |
| 2024-09-11 | 51.66 | $29.19 | 2512 |
| 2024-09-10 | 47.92 | $28.96 | 4800 |
| 2024-09-09 | 46.56 | $28.88 | 3037 |
| 2024-09-06 | 43.01 | $28.68 | 3700 |
| 2024-09-05 | 48.18 | $29.02 | 3000 |
| 2024-09-04 | 49.00 | $29.07 | 5800 |
| 2024-09-03 | 48.33 | $29.03 | 1402 |
| 2024-08-30 | 56.42 | $29.49 | 6428 |
| 2024-08-29 | 55.02 | $29.40 | 8207 |
| 2024-08-28 | 55.21 | $29.41 | 8900 |
| 2024-08-27 | 57.43 | $29.53 | 3249 |
| 2024-08-26 | 57.02 | $29.50 | 1825 |
| 2024-08-23 | 59.01 | $29.61 | 8927 |
| 2024-08-22 | 55.96 | $29.38 | 10744 |
| 2024-08-21 | 59.63 | $29.58 | 5924 |
| 2024-08-20 | 58.19 | $29.47 | 4809 |
| 2024-08-19 | 58.92 | $29.51 | 10405 |
| 2024-08-16 | 57.15 | $29.37 | 1523 |
| 2024-08-15 | 56.52 | $29.32 | 5800 |
| 2024-08-14 | 52.07 | $28.99 | 8900 |
| 2024-08-13 | 50.46 | $28.88 | 4002 |
| 2024-08-12 | 45.93 | $28.59 | 3736 |
| 2024-08-09 | 46.35 | $28.62 | 2348 |
| 2024-08-08 | 45.24 | $28.55 | 3700 |
| 2024-08-07 | 36.99 | $28.08 | 3048 |
| 2024-08-06 | 38.64 | $28.22 | 2638 |
| 2024-08-05 | 34.90 | $28.03 | 2403 |
| 2024-08-02 | 41.77 | $28.57 | 1903 |
| 2024-08-01 | 47.72 | $28.93 | 4600 |
| 2024-07-31 | 54.72 | $29.27 | 3300 |
| 2024-07-30 | 48.38 | $28.97 | 3240 |
| 2024-07-29 | 49.47 | $29.02 | 4000 |
| 2024-07-26 | 49.26 | $29.01 | 1600 |
| 2024-07-25 | 44.21 | $28.79 | 2007 |
| 2024-07-24 | 45.78 | $28.87 | 3800 |
| 2024-07-23 | 58.04 | $29.37 | 6900 |
| 2024-07-22 | 58.04 | $29.37 | 5600 |
| 2024-07-19 | 54.05 | $29.19 | 1515 |
| 2024-07-18 | 57.83 | $29.32 | 2400 |
| 2024-07-17 | 64.42 | $29.52 | 4900 |
| 2024-07-16 | 74.49 | $29.77 | 2300 |
| 2024-07-15 | 71.44 | $29.59 | 2800 |
| 2024-07-12 | 69.91 | $29.51 | 1500 |
| 2024-07-11 | 68.73 | $29.45 | 700 |
| 2024-07-10 | 76.90 | $29.62 | 4039 |
| 2024-07-09 | 73.36 | $29.42 | 6900 |
| 2024-07-08 | 73.16 | $29.41 | 6849 |
| 2024-07-05 | 73.68 | $29.42 | 2347 |
| 2024-07-03 | 71.39 | $29.30 | 2047 |
| 2024-07-02 | 69.04 | $29.19 | 5300 |
| 2024-07-01 | 66.94 | $29.10 | 3126 |
| 2024-06-28 | 64.93 | $29.02 | 1024 |
| 2024-06-27 | 67.36 | $29.07 | 1300 |
| 2024-06-26 | 67.13 | $29.06 | 1423 |
| 2024-06-25 | 66.21 | $29.02 | 1310 |
| 2024-06-24 | 65.28 | $28.98 | 7813 |
| 2024-06-21 | 66.58 | $29.01 | 5400 |
| 2024-06-20 | 66.37 | $29.00 | 6027 |
| 2024-06-18 | 67.18 | $29.02 | 6406 |
| 2024-06-17 | 67.18 | $29.02 | 5400 |
| 2024-06-14 | 64.01 | $28.86 | 2723 |
| 2024-06-13 | 64.01 | $28.86 | 3700 |
| 2024-06-12 | 62.59 | $28.79 | 3400 |
| 2024-06-11 | 59.78 | $28.66 | 5101 |
| 2024-06-10 | 58.64 | $28.61 | 4629 |
| 2024-06-07 | 57.26 | $28.55 | 5800 |
| 2024-06-06 | 59.13 | $28.61 | 7721 |
| 2024-06-05 | 58.27 | $28.57 | 3600 |
| 2024-06-04 | 53.36 | $28.36 | 5800 |
| 2024-06-03 | 52.09 | $28.31 | 2821 |
| 2024-05-31 | 52.91 | $28.34 | 4218 |
| 2024-05-30 | 51.71 | $28.29 | 8734 |
| 2024-05-29 | 56.38 | $28.46 | 4700 |
| 2024-05-28 | 60.03 | $28.58 | 3515 |
| 2024-05-24 | 61.28 | $28.62 | 4300 |
| 2024-05-23 | 58.61 | $28.49 | 3300 |
| 2024-05-22 | 63.06 | $28.63 | 10737 |
| 2024-05-21 | 66.12 | $28.72 | 4617 |
| 2024-05-20 | 64.86 | $28.65 | 1842 |
| 2024-05-17 | 64.32 | $28.62 | 2302 |
| 2024-05-16 | 64.63 | $28.63 | 6304 |
| 2024-05-15 | 65.24 | $28.65 | 9800 |
| 2024-05-14 | 60.87 | $28.40 | 11500 |
| 2024-05-13 | 59.32 | $28.32 | 4000 |
| 2024-05-10 | 59.89 | $28.34 | 4000 |
| 2024-05-09 | 58.58 | $28.27 | 11700 |
| 2024-05-08 | 57.44 | $28.21 | 6400 |
| 2024-05-07 | 56.31 | $28.15 | 3300 |
| 2024-05-06 | 55.94 | $28.13 | 5531 |
| 2024-05-03 | 53.09 | $27.98 | 1441 |
| 2024-05-02 | 47.76 | $27.73 | 1145 |
| 2024-05-01 | 44.13 | $27.58 | 6806 |
| 2024-04-30 | 45.12 | $27.63 | 3104 |
| 2024-04-29 | 50.75 | $27.89 | 3100 |
| 2024-04-26 | 48.89 | $27.81 | 7306 |
| 2024-04-25 | 45.19 | $27.66 | 5726 |
| 2024-04-24 | 47.82 | $27.78 | 3441 |
| 2024-04-23 | 46.84 | $27.74 | 4024 |
| 2024-04-22 | 41.64 | $27.54 | 3200 |
| 2024-04-19 | 37.88 | $27.41 | 3900 |
| 2024-04-18 | 40.55 | $27.55 | 8600 |
| 2024-04-17 | 41.55 | $27.60 | 4517 |
| 2024-04-16 | 43.79 | $27.71 | 5500 |
| 2024-04-15 | 43.79 | $27.71 | 3818 |
| 2024-04-12 | 47.81 | $27.90 | 5432 |
| 2024-04-11 | 54.29 | $28.16 | 6500 |
| 2024-04-10 | 50.88 | $28.02 | 9500 |
| 2024-04-09 | 54.76 | $28.16 | 13747 |
| 2024-04-08 | 54.52 | $28.15 | 4800 |
| 2024-04-05 | 55.06 | $28.17 | 7501 |
| 2024-04-04 | 50.62 | $27.98 | 5200 |
| 2024-04-03 | 57.12 | $28.21 | 2200 |
| 2024-04-02 | 56.42 | $28.18 | 11129 |
| 2024-04-01 | 61.80 | $28.35 | 4501 |
| 2024-03-28 | 63.48 | $28.40 | 3535 |
| 2024-03-27 | 62.91 | $28.37 | 2744 |
| 2024-03-26 | 60.32 | $28.24 | 3117 |
| 2024-03-25 | 61.26 | $28.27 | 8400 |
| 2024-03-22 | 63.76 | $28.35 | 1800 |
| 2024-03-21 | 65.03 | $28.39 | 2343 |
| 2024-03-20 | 63.12 | $28.28 | 11126 |
| 2024-03-19 | 59.90 | $28.11 | 4508 |
| 2024-03-18 | 57.85 | $28.01 | 6100 |
| 2024-03-15 | 55.24 | $27.89 | 2839 |
| 2024-03-14 | 60.27 | $28.06 | 14700 |
| 2024-03-13 | 61.52 | $28.10 | 14711 |
| 2024-03-12 | 63.07 | $28.15 | 12442 |
| 2024-03-11 | 59.15 | $27.95 | 7827 |
| 2024-03-08 | 60.06 | $27.98 | 10443 |
| 2024-03-07 | 64.12 | $28.11 | 27400 |
| 2024-03-06 | 60.61 | $27.93 | 2638 |
| 2024-03-05 | 58.92 | $27.85 | 11724 |
| 2024-03-04 | 65.99 | $28.06 | 4941 |
| 2024-03-01 | 68.22 | $28.12 | 3236 |
| 2024-02-29 | 65.85 | $27.99 | 2000 |
| 2024-02-28 | 63.25 | $27.86 | 3300 |
| 2024-02-27 | 65.81 | $27.93 | 11311 |
| 2024-02-26 | 65.62 | $27.92 | 6001 |
| 2024-02-23 | 67.03 | $27.96 | 5600 |
| 2024-02-22 | 67.03 | $27.96 | 7100 |
| 2024-02-21 | 59.83 | $27.59 | 7700 |
| 2024-02-20 | 59.83 | $27.59 | 10200 |
| 2024-02-16 | 63.20 | $27.69 | 1000 |
| 2024-02-15 | 66.77 | $27.79 | 6802 |
| 2024-02-14 | 64.48 | $27.67 | 5300 |
| 2024-02-13 | 61.55 | $27.53 | 6331 |
| 2024-02-12 | 71.57 | $27.78 | 5417 |
| 2024-02-09 | 72.02 | $27.79 | 4606 |
| 2024-02-08 | 70.44 | $27.70 | 5023 |
| 2024-02-07 | 70.09 | $27.68 | 69547 |
| 2024-02-06 | 67.49 | $27.54 | 22018 |
| 2024-02-05 | 67.49 | $27.54 | 20900 |
| 2024-02-02 | 69.84 | $27.60 | 3200 |
| 2024-02-01 | 66.11 | $27.40 | 7541 |
| 2024-01-31 | 62.59 | $27.24 | 3837 |
| 2024-01-30 | 72.40 | $27.46 | 7413 |
| 2024-01-29 | 73.39 | $27.48 | 3034 |
| 2024-01-26 | 71.14 | $27.36 | 5800 |
| 2024-01-25 | 71.62 | $27.37 | 6540 |
| 2024-01-24 | 70.48 | $27.31 | 3226 |
| 2024-01-23 | 70.10 | $27.29 | 2400 |
| 2024-01-22 | 69.54 | $27.26 | 541 |
| 2024-01-19 | 68.62 | $27.21 | 1600 |
| 2024-01-18 | 63.80 | $26.98 | 1635 |
| 2024-01-17 | 59.72 | $26.82 | 7329 |
| 2024-01-16 | 62.22 | $26.88 | 1500 |
| 2024-01-12 | 65.25 | $26.95 | 5821 |
| 2024-01-11 | 65.68 | $26.96 | 4311 |
| 2024-01-10 | 64.79 | $26.92 | 1740 |
| 2024-01-09 | 63.20 | $26.85 | 3104 |
| 2024-01-08 | 63.59 | $26.86 | 5500 |
| 2024-01-05 | 58.50 | $26.65 | 3500 |
| 2024-01-04 | 57.97 | $26.63 | 1523 |
| 2024-01-03 | 59.42 | $26.67 | 2900 |
| 2024-01-02 | 64.38 | $26.80 | 2900 |
| 2023-12-29 | 69.92 | $26.93 | 1030 |
| 2023-12-28 | 71.73 | $26.97 | 6726 |
| 2023-12-27 | 71.38 | $26.95 | 2800 |
| 2023-12-26 | 71.04 | $26.93 | 2800 |
| 2023-12-22 | 72.69 | $26.97 | 1147 |
| 2023-12-21 | 72.54 | $26.96 | 7343 |
| 2023-12-20 | 70.01 | $26.80 | 4100 |
| 2023-12-19 | 79.09 | $27.01 | 2000 |
| 2023-12-18 | 77.92 | $26.92 | 1543 |
| 2023-12-15 | 77.11 | $26.86 | 18311 |
| 2023-12-14 | 76.00 | $26.78 | 17300 |
| 2023-12-13 | 75.72 | $26.76 | 4245 |
| 2023-12-12 | 72.52 | $26.55 | 29322 |
| 2023-12-11 | 70.96 | $26.46 | 3905 |
| 2023-12-08 | 69.11 | $26.36 | 4400 |
| 2023-12-07 | 68.34 | $26.32 | 2813 |
| 2023-12-06 | 65.50 | $26.18 | 9826 |
| 2023-12-05 | 67.99 | $26.24 | 1910 |
| 2023-12-04 | 68.40 | $26.25 | 2300 |
| 2023-12-01 | 72.13 | $26.34 | 1433 |
| 2023-11-30 | 70.43 | $26.24 | 2304 |
| 2023-11-29 | 68.80 | $26.15 | 4107 |
| 2023-11-28 | 69.20 | $26.16 | 1638 |
| 2023-11-27 | 68.68 | $26.13 | 29400 |
| 2023-11-24 | 69.42 | $26.15 | 1329 |
| 2023-11-22 | 69.42 | $26.15 | 6600 |
| 2023-11-21 | 68.17 | $26.07 | 6000 |
| 2023-11-20 | 69.52 | $26.11 | 207600 |
| 2023-11-17 | 67.70 | $25.99 | 16636 |
| 2023-11-16 | 67.39 | $25.97 | 2839 |
| 2023-11-15 | 67.25 | $25.96 | 9031 |
| 2023-11-14 | 66.52 | $25.91 | 35900 |
| 2023-11-13 | 62.24 | $25.64 | 5812 |
| 2023-11-10 | 62.52 | $25.65 | 221900 |
| 2023-11-09 | 58.01 | $25.40 | 208320 |
| 2023-11-08 | 60.50 | $25.49 | 116610 |
| 2023-11-07 | 61.34 | $25.52 | 300 |
| 2023-11-06 | 59.57 | $25.42 | 2106 |
| 2023-11-03 | 59.22 | $25.40 | 2100 |
| 2023-11-02 | 56.70 | $25.26 | 500 |
| 2023-11-01 | 51.42 | $25.00 | 1444 |
| 2023-10-31 | 47.43 | $24.83 | 3202 |
| 2023-10-30 | 45.68 | $24.76 | 800 |
| 2023-10-27 | 40.31 | $24.56 | 537 |
| 2023-10-26 | 41.48 | $24.62 | 1500 |
| 2023-10-25 | 45.22 | $24.80 | 700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.77
2026-07-17
Close Price
$34.44
Vol: 3700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -46.77 | $34.44 | 3700 |
| 2026-07-16 | -16.13 | $34.63 | 2417 |
| 2026-07-15 | -4.84 | $34.70 | 7120 |
| 2026-07-14 | -14.52 | $34.64 | 4229 |
| 2026-07-13 | -23.08 | $34.58 | 2032 |
| 2026-07-10 | -2.15 | $34.71 | 3900 |
| 2026-07-09 | -9.38 | $34.61 | 8511 |
| 2026-07-08 | -21.88 | $34.49 | 10429 |
| 2026-07-07 | -9.38 | $34.61 | 4500 |
| 2026-07-06 | -1.04 | $34.69 | 11707 |
| 2026-07-02 | -8.05 | $34.54 | 2800 |
| 2026-07-01 | -14.94 | $34.48 | 5046 |
| 2026-06-30 | -11.49 | $34.51 | 3528 |
| 2026-06-29 | -27.59 | $34.37 | 4900 |
| 2026-06-26 | -49.43 | $34.18 | 13400 |
| 2026-06-25 | -50.57 | $34.17 | 6322 |
| 2026-06-24 | -51.72 | $34.16 | 3100 |
| 2026-06-23 | -48.28 | $34.19 | 3200 |
| 2026-06-22 | -27.59 | $34.37 | 2036 |
| 2026-06-18 | -20.69 | $34.43 | 3216 |
| 2026-06-17 | -41.38 | $34.25 | 6209 |
| 2026-06-16 | -14.94 | $34.48 | 6300 |
| 2026-06-15 | -11.49 | $34.51 | 8304 |
| 2026-06-12 | -44.71 | $34.21 | 5200 |
| 2026-06-11 | -60.00 | $34.08 | 4636 |
| 2026-06-10 | -100.00 | $33.74 | 7400 |
| 2026-06-09 | -63.10 | $34.06 | 5900 |
| 2026-06-08 | -65.33 | $34.10 | 7040 |
| 2026-06-05 | -65.33 | $34.10 | 2200 |
| 2026-06-04 | -5.13 | $34.55 | 3300 |
| 2026-06-03 | -23.68 | $34.39 | 3300 |
| 2026-06-02 | -1.01 | $34.56 | 5738 |
| 2026-06-01 | -3.74 | $34.50 | 5628 |
| 2026-05-29 | -2.97 | $34.45 | 3900 |
| 2026-05-28 | 0.00 | $34.38 | 7300 |
| 2026-05-27 | -1.82 | $34.36 | 2000 |
| 2026-05-26 | -0.93 | $34.34 | 1427 |
| 2026-05-22 | -7.48 | $34.27 | 4946 |
| 2026-05-21 | -8.33 | $34.16 | 4401 |
| 2026-05-20 | -15.63 | $34.09 | 2600 |
| 2026-05-19 | -41.67 | $33.84 | 4036 |
| 2026-05-18 | -25.49 | $33.98 | 2500 |
| 2026-05-15 | -25.49 | $33.98 | 1600 |
| 2026-05-14 | -1.96 | $34.22 | 1700 |
| 2026-05-13 | -1.94 | $34.06 | 1818 |
| 2026-05-12 | -1.04 | $34.00 | 6500 |
| 2026-05-11 | 0.00 | $34.01 | 5302 |
| 2026-05-08 | -1.40 | $33.95 | 10800 |
| 2026-05-07 | -7.14 | $33.84 | 7500 |
| 2026-05-06 | 0.00 | $33.94 | 12500 |
| 2026-05-05 | -7.38 | $33.64 | 8000 |
| 2026-05-04 | -14.66 | $33.47 | 2900 |
| 2026-05-01 | -6.28 | $33.63 | 2724 |
| 2026-04-30 | -1.12 | $33.60 | 3326 |
| 2026-04-29 | -8.59 | $33.33 | 1200 |
| 2026-04-28 | -4.71 | $33.39 | 19619 |
| 2026-04-27 | -0.90 | $33.45 | 3622 |
| 2026-04-24 | -1.35 | $33.44 | 1600 |
| 2026-04-23 | -5.83 | $33.34 | 2500 |
| 2026-04-22 | -2.69 | $33.41 | 3328 |
| 2026-04-21 | -10.31 | $33.24 | 4042 |
| 2026-04-20 | -4.48 | $33.37 | 5736 |
| 2026-04-17 | -3.14 | $33.40 | 10116 |
| 2026-04-16 | 0.00 | $33.11 | 4249 |
| 2026-04-15 | 0.00 | $33.07 | 1235 |
| 2026-04-14 | -0.58 | $32.96 | 6401 |
| 2026-04-13 | 0.00 | $32.74 | 4800 |
| 2026-04-10 | -4.96 | $32.58 | 2300 |
| 2026-04-09 | -0.71 | $32.64 | 8200 |
| 2026-04-08 | -2.33 | $32.50 | 5348 |
| 2026-04-07 | -45.26 | $31.99 | 9739 |
| 2026-04-06 | -44.53 | $32.00 | 4741 |
| 2026-04-02 | -49.64 | $31.93 | 4100 |
| 2026-04-01 | -50.37 | $31.92 | 6400 |
| 2026-03-31 | -65.38 | $31.78 | 3800 |
| 2026-03-30 | -96.79 | $31.29 | 2400 |
| 2026-03-27 | -100.00 | $31.33 | 3047 |
| 2026-03-26 | -93.75 | $31.64 | 2800 |
| 2026-03-25 | -73.19 | $31.93 | 3127 |
| 2026-03-24 | -82.64 | $31.81 | 3824 |
| 2026-03-23 | -77.08 | $31.89 | 4000 |
| 2026-03-20 | -93.75 | $31.65 | 7000 |
| 2026-03-19 | -98.21 | $31.90 | 2900 |
| 2026-03-18 | -100.00 | $31.95 | 5104 |
| 2026-03-17 | -75.25 | $32.24 | 2306 |
| 2026-03-16 | -79.21 | $32.20 | 2806 |
| 2026-03-13 | -97.03 | $32.02 | 6845 |
| 2026-03-12 | -94.74 | $32.10 | 3934 |
| 2026-03-11 | -66.67 | $32.39 | 4500 |
| 2026-03-10 | -63.96 | $32.45 | 6300 |
| 2026-03-09 | -61.26 | $32.48 | 3049 |
| 2026-03-06 | -91.11 | $32.34 | 4900 |
| 2026-03-05 | -71.60 | $32.58 | 3603 |
| 2026-03-04 | -50.62 | $32.75 | 7100 |
| 2026-03-03 | -67.90 | $32.61 | 6800 |
| 2026-03-02 | -60.34 | $32.81 | 8100 |
| 2026-02-27 | -63.79 | $32.79 | 174723 |
| 2026-02-26 | -43.10 | $32.91 | 3900 |
| 2026-02-25 | -27.59 | $33.00 | 10400 |
| 2026-02-24 | -55.17 | $32.84 | 5200 |
| 2026-02-23 | -84.48 | $32.67 | 2600 |
| 2026-02-20 | -37.93 | $32.94 | 10900 |
| 2026-02-19 | -60.34 | $32.81 | 5032 |
| 2026-02-18 | -48.28 | $32.88 | 6100 |
| 2026-02-17 | -58.46 | $32.78 | 5108 |
| 2026-02-13 | -61.54 | $32.76 | 4216 |
| 2026-02-12 | -64.62 | $32.74 | 3438 |
| 2026-02-11 | -15.38 | $33.06 | 2936 |
| 2026-02-10 | -15.38 | $33.06 | 3900 |
| 2026-02-09 | -1.67 | $33.10 | 2214 |
| 2026-02-06 | 0.00 | $33.04 | 7000 |
| 2026-02-05 | -83.02 | $32.60 | 4200 |
| 2026-02-04 | -37.74 | $32.84 | 12800 |
| 2026-02-03 | -32.08 | $32.87 | 7814 |
| 2026-02-02 | -3.77 | $33.02 | 11627 |
| 2026-01-30 | -29.41 | $32.87 | 10900 |
| 2026-01-29 | -17.65 | $32.93 | 5812 |
| 2026-01-28 | -9.80 | $32.97 | 5400 |
| 2026-01-27 | -13.73 | $32.95 | 4308 |
| 2026-01-26 | -11.76 | $32.96 | 4608 |
| 2026-01-23 | -31.37 | $32.86 | 4300 |
| 2026-01-22 | -27.45 | $32.88 | 2600 |
| 2026-01-21 | -50.98 | $32.76 | 3343 |
| 2026-01-20 | -98.04 | $32.52 | 6300 |
| 2026-01-16 | -15.09 | $32.94 | 3444 |
| 2026-01-15 | -14.29 | $32.93 | 4700 |
| 2026-01-14 | -26.98 | $32.85 | 4100 |
| 2026-01-13 | -14.29 | $32.93 | 7600 |
| 2026-01-12 | -1.59 | $33.01 | 5900 |
| 2026-01-09 | -1.59 | $33.01 | 3740 |
| 2026-01-08 | -14.29 | $32.87 | 2114 |
| 2026-01-07 | -21.43 | $32.83 | 2727 |
| 2026-01-06 | -1.79 | $32.94 | 2739 |
| 2026-01-05 | -26.42 | $32.78 | 11900 |
| 2026-01-02 | -49.06 | $32.66 | 15200 |
| 2025-12-31 | -66.04 | $32.57 | 1816 |
| 2025-12-30 | -41.51 | $32.70 | 3040 |
| 2025-12-29 | -37.74 | $32.72 | 3000 |
| 2025-12-26 | -20.75 | $32.81 | 2722 |
| 2025-12-24 | 0.00 | $32.92 | 2000 |
| 2025-12-23 | -6.25 | $32.84 | 2700 |
| 2025-12-22 | -17.54 | $32.77 | 4300 |
| 2025-12-19 | -24.72 | $32.65 | 3400 |
| 2025-12-18 | -39.36 | $32.50 | 5100 |
| 2025-12-17 | -51.06 | $32.39 | 5500 |
| 2025-12-16 | -28.72 | $32.60 | 4528 |
| 2025-12-15 | -23.40 | $32.65 | 5900 |
| 2025-12-12 | -21.28 | $32.67 | 3200 |
| 2025-12-11 | -1.06 | $32.86 | 3700 |
| 2025-12-10 | -5.81 | $32.74 | 10200 |
| 2025-12-09 | -18.52 | $32.59 | 6923 |
| 2025-12-08 | -17.28 | $32.60 | 9148 |
| 2025-12-05 | -11.11 | $32.65 | 5805 |
| 2025-12-04 | -8.00 | $32.62 | 3633 |
| 2025-12-03 | -5.33 | $32.64 | 4122 |
| 2025-12-02 | -24.00 | $32.50 | 31409 |
| 2025-12-01 | -28.00 | $32.47 | 1636 |
| 2025-11-28 | -12.00 | $32.59 | 2411 |
| 2025-11-26 | -2.67 | $32.66 | 8123 |
| 2025-11-25 | -15.94 | $32.51 | 7249 |
| 2025-11-24 | -44.93 | $32.31 | 3500 |
| 2025-11-21 | -75.36 | $32.10 | 8447 |
| 2025-11-20 | -100.00 | $31.93 | 9216 |
| 2025-11-19 | -93.22 | $32.07 | 4900 |
| 2025-11-18 | -98.18 | $32.08 | 3700 |
| 2025-11-17 | -83.64 | $32.16 | 18322 |
| 2025-11-14 | -54.55 | $32.32 | 7400 |
| 2025-11-13 | -45.45 | $32.37 | 7609 |
| 2025-11-12 | -3.23 | $32.60 | 2615 |
| 2025-11-11 | -8.06 | $32.57 | 3600 |
| 2025-11-10 | -27.42 | $32.45 | 5359 |
| 2025-11-07 | -54.84 | $32.28 | 5700 |
| 2025-11-06 | -49.33 | $32.25 | 4826 |
| 2025-11-05 | -33.33 | $32.37 | 3600 |
| 2025-11-04 | -40.00 | $32.32 | 8035 |
| 2025-11-03 | -24.00 | $32.44 | 5316 |
| 2025-10-31 | -20.00 | $32.47 | 1932 |
| 2025-10-30 | -24.00 | $32.44 | 3004 |
| 2025-10-29 | -14.67 | $32.51 | 11410 |
| 2025-10-28 | -2.70 | $32.59 | 5348 |
| 2025-10-27 | 0.00 | $32.54 | 3100 |
| 2025-10-24 | -3.57 | $32.41 | 5125 |
| 2025-10-23 | -14.89 | $32.27 | 2121 |
| 2025-10-22 | -25.53 | $32.22 | 13400 |
| 2025-10-21 | -2.13 | $32.33 | 4000 |
| 2025-10-20 | -4.88 | $32.26 | 4812 |
| 2025-10-17 | -36.11 | $32.10 | 15003 |
| 2025-10-16 | -50.00 | $32.05 | 8000 |
| 2025-10-15 | -33.33 | $32.11 | 5300 |
| 2025-10-14 | -38.89 | $32.09 | 3406 |
| 2025-10-13 | -42.11 | $32.07 | 4200 |
| 2025-10-10 | -94.74 | $31.87 | 4300 |
| 2025-10-09 | -23.68 | $32.14 | 6304 |
| 2025-10-08 | -5.26 | $32.21 | 2120 |
| 2025-10-07 | -15.22 | $32.16 | 8820 |
| 2025-10-06 | -15.22 | $32.16 | 3400 |
| 2025-10-03 | -8.16 | $32.19 | 1403 |
| 2025-10-02 | -4.17 | $32.15 | 3206 |
| 2025-10-01 | -3.70 | $32.13 | 2100 |
| 2025-09-30 | -1.82 | $32.08 | 2900 |
| 2025-09-29 | -6.78 | $32.05 | 2100 |
| 2025-09-26 | -16.95 | $31.99 | 11900 |
| 2025-09-25 | -27.12 | $31.93 | 16103 |
| 2025-09-24 | -18.64 | $31.98 | 6533 |
| 2025-09-23 | -6.78 | $32.05 | 1616 |
| 2025-09-22 | -1.69 | $32.08 | 3800 |
| 2025-09-19 | 0.00 | $32.05 | 2000 |
| 2025-09-18 | -5.45 | $31.99 | 8309 |
| 2025-09-17 | -7.84 | $31.94 | 6200 |
| 2025-09-16 | -9.80 | $31.93 | 5300 |
| 2025-09-15 | 0.00 | $31.98 | 7400 |
| 2025-09-12 | -12.00 | $31.91 | 10124 |
| 2025-09-11 | 0.00 | $31.97 | 2846 |
| 2025-09-10 | -34.00 | $31.80 | 2900 |
| 2025-09-09 | -30.77 | $31.81 | 3602 |
| 2025-09-08 | -34.48 | $31.77 | 3100 |
| 2025-09-05 | -30.43 | $31.71 | 6300 |
| 2025-09-04 | -24.07 | $31.72 | 9535 |
| 2025-09-03 | -48.15 | $31.59 | 18214 |
| 2025-09-02 | -55.56 | $31.55 | 3100 |
| 2025-08-29 | -37.04 | $31.65 | 2649 |
| 2025-08-28 | 0.00 | $31.85 | 3700 |
| 2025-08-27 | -1.59 | $31.79 | 5700 |
| 2025-08-26 | -3.33 | $31.75 | 5500 |
| 2025-08-25 | -16.67 | $31.67 | 5244 |
| 2025-08-22 | 0.00 | $31.77 | 4200 |
| 2025-08-21 | -29.17 | $31.51 | 8804 |
| 2025-08-20 | -14.58 | $31.58 | 3217 |
| 2025-08-19 | -16.67 | $31.57 | 3800 |
| 2025-08-18 | -10.42 | $31.60 | 3500 |
| 2025-08-15 | -8.33 | $31.61 | 2626 |
| 2025-08-14 | -6.25 | $31.62 | 6212 |
| 2025-08-13 | 0.00 | $31.65 | 5837 |
| 2025-08-12 | 0.00 | $31.53 | 6035 |
| 2025-08-11 | -27.78 | $31.39 | 6600 |
| 2025-08-08 | -16.67 | $31.43 | 2500 |
| 2025-08-07 | -36.11 | $31.36 | 6633 |
| 2025-08-06 | -19.44 | $31.42 | 2900 |
| 2025-08-05 | -33.33 | $31.37 | 5400 |
| 2025-08-04 | -25.00 | $31.40 | 3706 |
| 2025-08-01 | -77.78 | $31.21 | 4149 |
| 2025-07-31 | -47.22 | $31.32 | 6340 |
| 2025-07-30 | -33.33 | $31.37 | 5600 |
| 2025-07-29 | -13.89 | $31.44 | 4243 |
| 2025-07-28 | -11.43 | $31.44 | 2300 |
| 2025-07-25 | -2.17 | $31.47 | 3217 |
| 2025-07-24 | -13.33 | $31.38 | 7500 |
| 2025-07-23 | 0.00 | $31.44 | 3912 |
| 2025-07-22 | -5.77 | $31.33 | 3034 |
| 2025-07-21 | -10.67 | $31.28 | 3430 |
| 2025-07-18 | -10.13 | $31.26 | 6127 |
| 2025-07-17 | -10.13 | $31.26 | 5815 |
| 2025-07-16 | -18.99 | $31.19 | 3808 |
| 2025-07-15 | -26.58 | $31.13 | 2500 |
| 2025-07-14 | -13.92 | $31.23 | 12000 |
| 2025-07-11 | -16.46 | $31.21 | 8200 |
| 2025-07-10 | -5.06 | $31.30 | 4900 |
| 2025-07-09 | -7.59 | $31.28 | 5008 |
| 2025-07-08 | -20.25 | $31.18 | 3034 |
| 2025-07-07 | -17.72 | $31.20 | 4400 |
| 2025-07-03 | -1.20 | $31.33 | 2500 |
| 2025-07-02 | 0.00 | $31.24 | 10019 |
| 2025-07-01 | 0.00 | $31.23 | 3200 |
| 2025-06-30 | 0.00 | $31.20 | 4700 |
| 2025-06-27 | -3.41 | $31.09 | 3511 |
| 2025-06-26 | -1.27 | $31.02 | 5900 |
| 2025-06-25 | -5.88 | $30.88 | 1526 |
| 2025-06-24 | -4.41 | $30.89 | 2900 |
| 2025-06-23 | -4.40 | $30.73 | 4700 |
| 2025-06-20 | -19.78 | $30.59 | 3700 |
| 2025-06-18 | -20.88 | $30.58 | 6223 |
| 2025-06-17 | -18.68 | $30.60 | 1729 |
| 2025-06-16 | -13.19 | $30.65 | 2322 |
| 2025-06-13 | -24.18 | $30.55 | 2041 |
| 2025-06-12 | -1.10 | $30.76 | 2820 |
| 2025-06-11 | -5.62 | $30.70 | 4900 |
| 2025-06-10 | -7.87 | $30.68 | 1422 |
| 2025-06-09 | -14.61 | $30.62 | 2400 |
| 2025-06-06 | -13.08 | $30.61 | 2713 |
| 2025-06-05 | -18.75 | $30.51 | 3800 |
| 2025-06-04 | -10.69 | $30.61 | 3842 |
| 2025-06-03 | -12.98 | $30.58 | 4200 |
| 2025-06-02 | -15.27 | $30.55 | 3800 |
| 2025-05-30 | -19.08 | $30.50 | 4800 |
| 2025-05-29 | -21.05 | $30.47 | 1709 |
| 2025-05-28 | -21.25 | $30.41 | 4800 |
| 2025-05-27 | -10.00 | $30.59 | 2200 |
| 2025-05-23 | -33.74 | $30.20 | 3800 |
| 2025-05-22 | -20.51 | $30.35 | 4600 |
| 2025-05-21 | -21.61 | $30.32 | 7405 |
| 2025-05-20 | -4.69 | $30.65 | 8944 |
| 2025-05-19 | -1.50 | $30.71 | 5535 |
| 2025-05-16 | 0.00 | $30.69 | 4232 |
| 2025-05-15 | -0.36 | $30.55 | 1913 |
| 2025-05-14 | -1.47 | $30.46 | 3500 |
| 2025-05-13 | -2.21 | $30.43 | 4800 |
| 2025-05-12 | -0.39 | $30.31 | 2800 |
| 2025-05-09 | -7.28 | $29.68 | 1300 |
| 2025-05-08 | -7.28 | $29.68 | 4124 |
| 2025-05-07 | -9.52 | $29.55 | 2225 |
| 2025-05-06 | -12.79 | $29.44 | 1900 |
| 2025-05-05 | -5.84 | $29.61 | 6200 |
| 2025-05-02 | -1.46 | $29.73 | 2800 |
| 2025-05-01 | -5.16 | $29.42 | 2300 |
| 2025-04-30 | -11.15 | $29.34 | 3715 |
| 2025-04-29 | -13.08 | $29.29 | 1720 |
| 2025-04-28 | -17.31 | $29.18 | 3948 |
| 2025-04-25 | -18.85 | $29.14 | 4424 |
| 2025-04-24 | -29.64 | $29.00 | 3222 |
| 2025-04-23 | -45.00 | $28.68 | 2700 |
| 2025-04-22 | -56.95 | $28.33 | 5608 |
| 2025-04-21 | -71.52 | $27.89 | 4039 |
| 2025-04-17 | -57.28 | $28.32 | 2300 |
| 2025-04-16 | -55.63 | $28.37 | 7823 |
| 2025-04-15 | -40.07 | $28.84 | 3514 |
| 2025-04-14 | -42.38 | $28.77 | 3200 |
| 2025-04-11 | -45.36 | $28.68 | 7000 |
| 2025-04-10 | -53.64 | $28.43 | 9700 |
| 2025-04-09 | -34.11 | $29.02 | 10039 |
| 2025-04-08 | -88.41 | $27.38 | 9800 |
| 2025-04-07 | -80.46 | $27.62 | 9000 |
| 2025-04-04 | -100.00 | $27.70 | 12711 |
| 2025-04-03 | -98.50 | $28.74 | 6517 |
| 2025-04-02 | -44.00 | $29.63 | 1900 |
| 2025-04-01 | -65.85 | $29.49 | 5800 |
| 2025-03-31 | -70.73 | $29.43 | 3000 |
| 2025-03-28 | -81.82 | $29.35 | 2900 |
| 2025-03-27 | -57.14 | $29.73 | 9216 |
| 2025-03-26 | -55.69 | $29.81 | 10139 |
| 2025-03-25 | -43.02 | $30.05 | 4439 |
| 2025-03-24 | -45.35 | $30.01 | 10421 |
| 2025-03-21 | -65.14 | $29.68 | 1900 |
| 2025-03-20 | -74.15 | $29.60 | 3300 |
| 2025-03-19 | -74.44 | $29.64 | 9930 |
| 2025-03-18 | -87.83 | $29.35 | 7400 |
| 2025-03-17 | -73.48 | $29.68 | 1719 |
| 2025-03-14 | -79.57 | $29.54 | 7800 |
| 2025-03-13 | -97.83 | $29.12 | 7839 |
| 2025-03-12 | -94.69 | $29.41 | 9221 |
| 2025-03-11 | -100.00 | $29.30 | 3936 |
| 2025-03-10 | -98.97 | $29.44 | 6239 |
| 2025-03-07 | -81.07 | $30.00 | 3700 |
| 2025-03-06 | -96.08 | $29.90 | 2635 |
| 2025-03-05 | -75.00 | $30.29 | 12000 |
| 2025-03-04 | -90.97 | $30.06 | 13712 |
| 2025-03-03 | -88.80 | $30.26 | 5215 |
| 2025-02-28 | -64.96 | $30.61 | 20500 |
| 2025-02-27 | -100.00 | $30.20 | 11600 |
| 2025-02-26 | -90.12 | $30.64 | 6645 |
| 2025-02-25 | -88.89 | $30.65 | 7635 |
| 2025-02-24 | -83.78 | $30.75 | 3800 |
| 2025-02-21 | -72.97 | $30.83 | 5800 |
| 2025-02-20 | -21.62 | $31.21 | 9106 |
| 2025-02-19 | 0.00 | $31.37 | 10436 |
| 2025-02-18 | -1.49 | $31.29 | 4339 |
| 2025-02-14 | -3.08 | $31.26 | 7448 |
| 2025-02-13 | -2.60 | $31.24 | 21203 |
| 2025-02-12 | -24.32 | $31.02 | 4800 |
| 2025-02-11 | -11.82 | $31.07 | 11740 |
| 2025-02-10 | -12.73 | $31.06 | 4715 |
| 2025-02-07 | -25.89 | $30.91 | 8200 |
| 2025-02-06 | -7.14 | $31.12 | 9200 |
| 2025-02-05 | -10.71 | $31.08 | 8500 |
| 2025-02-04 | -20.54 | $30.97 | 7718 |
| 2025-02-03 | -33.93 | $30.82 | 6123 |
| 2025-01-31 | -22.32 | $30.95 | 2607 |
| 2025-01-30 | -16.67 | $30.98 | 2900 |
| 2025-01-29 | -20.37 | $30.94 | 13400 |
| 2025-01-28 | -13.89 | $31.01 | 3300 |
| 2025-01-27 | -29.63 | $30.84 | 4509 |
| 2025-01-24 | -2.78 | $31.13 | 4700 |
| 2025-01-23 | 0.00 | $31.16 | 4500 |
| 2025-01-22 | -3.92 | $31.06 | 3900 |
| 2025-01-21 | -7.61 | $30.93 | 3710 |
| 2025-01-17 | -38.46 | $30.72 | 6340 |
| 2025-01-16 | -60.58 | $30.49 | 7600 |
| 2025-01-15 | -54.46 | $30.59 | 13500 |
| 2025-01-14 | -95.54 | $30.13 | 3149 |
| 2025-01-13 | -92.86 | $30.16 | 3301 |
| 2025-01-10 | -93.75 | $30.15 | 12300 |
| 2025-01-08 | -75.25 | $30.44 | 3041 |
| 2025-01-07 | -80.20 | $30.39 | 3013 |
| 2025-01-06 | -56.44 | $30.63 | 2742 |
| 2025-01-03 | -68.32 | $30.51 | 3140 |
| 2025-01-02 | -94.06 | $30.25 | 2344 |
| 2024-12-31 | -100.00 | $30.31 | 4700 |
| 2024-12-30 | -88.24 | $30.45 | 3200 |
| 2024-12-27 | -68.24 | $30.62 | 3821 |
| 2024-12-26 | -25.88 | $30.98 | 726 |
| 2024-12-24 | -30.59 | $30.94 | 2100 |
| 2024-12-23 | -51.76 | $30.76 | 6900 |
| 2024-12-20 | -69.41 | $30.61 | 9203 |
| 2024-12-19 | -97.50 | $30.42 | 17133 |
| 2024-12-18 | -100.00 | $30.46 | 11337 |
| 2024-12-17 | -20.27 | $31.05 | 13204 |
| 2024-12-16 | -6.17 | $31.15 | 8248 |
| 2024-12-13 | -14.63 | $31.05 | 1812 |
| 2024-12-12 | -19.51 | $31.01 | 3800 |
| 2024-12-11 | -6.10 | $31.12 | 6743 |
| 2024-12-10 | -29.27 | $30.93 | 10809 |
| 2024-12-09 | -20.73 | $31.00 | 7000 |
| 2024-12-06 | -4.88 | $31.13 | 2900 |
| 2024-12-05 | -12.35 | $31.06 | 4300 |
| 2024-12-04 | 0.00 | $31.16 | 4200 |
| 2024-12-03 | -3.00 | $30.95 | 7400 |
| 2024-12-02 | -2.52 | $30.95 | 3300 |
| 2024-11-29 | -6.90 | $30.87 | 1800 |
| 2024-11-27 | -8.62 | $30.85 | 4144 |
| 2024-11-26 | 0.00 | $30.95 | 2700 |
| 2024-11-25 | -3.64 | $30.85 | 5329 |
| 2024-11-22 | -12.73 | $30.75 | 3817 |
| 2024-11-21 | -20.00 | $30.67 | 2900 |
| 2024-11-20 | -32.73 | $30.53 | 4200 |
| 2024-11-19 | -32.73 | $30.53 | 4619 |
| 2024-11-18 | -39.09 | $30.46 | 4449 |
| 2024-11-15 | -45.45 | $30.39 | 7800 |
| 2024-11-14 | -21.82 | $30.65 | 4548 |
| 2024-11-13 | -3.64 | $30.85 | 3827 |
| 2024-11-12 | -4.55 | $30.84 | 7109 |
| 2024-11-11 | 0.00 | $30.89 | 2200 |
| 2024-11-08 | -2.78 | $30.84 | 6048 |
| 2024-11-07 | -4.85 | $30.77 | 4201 |
| 2024-11-06 | -1.19 | $30.62 | 7000 |
| 2024-11-05 | -55.56 | $30.03 | 6229 |
| 2024-11-04 | -98.15 | $29.80 | 4600 |
| 2024-11-01 | -72.88 | $29.90 | 3245 |
| 2024-10-31 | -88.14 | $29.81 | 3917 |
| 2024-10-30 | -31.75 | $30.13 | 1202 |
| 2024-10-29 | -22.22 | $30.19 | 3600 |
| 2024-10-28 | -26.98 | $30.16 | 1447 |
| 2024-10-25 | -36.51 | $30.10 | 3630 |
| 2024-10-24 | -39.68 | $30.08 | 9500 |
| 2024-10-23 | -47.62 | $30.03 | 1449 |
| 2024-10-22 | -11.11 | $30.26 | 3002 |
| 2024-10-21 | -11.11 | $30.26 | 825 |
| 2024-10-18 | -4.76 | $30.30 | 6945 |
| 2024-10-17 | -15.87 | $30.23 | 4100 |
| 2024-10-16 | -22.22 | $30.19 | 5843 |
| 2024-10-15 | -23.40 | $30.11 | 1300 |
| 2024-10-14 | -3.19 | $30.30 | 1915 |
| 2024-10-11 | -2.47 | $30.18 | 5213 |
| 2024-10-10 | -5.56 | $30.07 | 4102 |
| 2024-10-09 | 0.00 | $30.11 | 1300 |
| 2024-10-08 | -6.90 | $29.93 | 1418 |
| 2024-10-07 | -22.12 | $29.74 | 400 |
| 2024-10-04 | -3.31 | $29.95 | 5100 |
| 2024-10-03 | -19.85 | $29.73 | 1200 |
| 2024-10-02 | -16.79 | $29.77 | 2800 |
| 2024-10-01 | -18.32 | $29.75 | 4400 |
| 2024-09-30 | -3.05 | $29.95 | 1002 |
| 2024-09-27 | -6.11 | $29.91 | 2600 |
| 2024-09-26 | 0.00 | $29.95 | 1543 |
| 2024-09-25 | -3.42 | $29.81 | 2700 |
| 2024-09-24 | -1.71 | $29.83 | 2318 |
| 2024-09-23 | -2.65 | $29.78 | 2324 |
| 2024-09-20 | -7.08 | $29.73 | 1000 |
| 2024-09-19 | -5.31 | $29.75 | 4300 |
| 2024-09-18 | -23.66 | $29.39 | 2338 |
| 2024-09-17 | -17.20 | $29.45 | 1900 |
| 2024-09-16 | -17.20 | $29.45 | 2343 |
| 2024-09-13 | -13.98 | $29.48 | 6343 |
| 2024-09-12 | -26.88 | $29.36 | 3100 |
| 2024-09-11 | -45.16 | $29.19 | 2512 |
| 2024-09-10 | -69.89 | $28.96 | 4800 |
| 2024-09-09 | -68.87 | $28.88 | 3037 |
| 2024-09-06 | -87.74 | $28.68 | 3700 |
| 2024-09-05 | -50.43 | $29.02 | 3000 |
| 2024-09-04 | -35.06 | $29.07 | 5800 |
| 2024-09-03 | -37.66 | $29.03 | 1402 |
| 2024-08-30 | -7.45 | $29.49 | 6428 |
| 2024-08-29 | -13.04 | $29.40 | 8207 |
| 2024-08-28 | -12.42 | $29.41 | 8900 |
| 2024-08-27 | -4.97 | $29.53 | 3249 |
| 2024-08-26 | -6.83 | $29.50 | 1825 |
| 2024-08-23 | 0.00 | $29.61 | 8927 |
| 2024-08-22 | -12.66 | $29.38 | 10744 |
| 2024-08-21 | 0.00 | $29.58 | 5924 |
| 2024-08-20 | -3.92 | $29.47 | 4809 |
| 2024-08-19 | 0.00 | $29.51 | 10405 |
| 2024-08-16 | -3.52 | $29.37 | 1523 |
| 2024-08-15 | -7.04 | $29.32 | 5800 |
| 2024-08-14 | -30.28 | $28.99 | 8900 |
| 2024-08-13 | -43.23 | $28.88 | 4002 |
| 2024-08-12 | -66.67 | $28.59 | 3736 |
| 2024-08-09 | -64.97 | $28.62 | 2348 |
| 2024-08-08 | -68.93 | $28.55 | 3700 |
| 2024-08-07 | -95.48 | $28.08 | 3048 |
| 2024-08-06 | -87.57 | $28.22 | 2638 |
| 2024-08-05 | -98.31 | $28.03 | 2403 |
| 2024-08-02 | -91.60 | $28.57 | 1903 |
| 2024-08-01 | -85.71 | $28.93 | 4600 |
| 2024-07-31 | -51.02 | $29.27 | 3300 |
| 2024-07-30 | -81.63 | $28.97 | 3240 |
| 2024-07-29 | -76.53 | $29.02 | 4000 |
| 2024-07-26 | -77.55 | $29.01 | 1600 |
| 2024-07-25 | -100.00 | $28.79 | 2007 |
| 2024-07-24 | -100.00 | $28.87 | 3800 |
| 2024-07-23 | -51.95 | $29.37 | 6900 |
| 2024-07-22 | -50.63 | $29.37 | 5600 |
| 2024-07-19 | -73.42 | $29.19 | 1515 |
| 2024-07-18 | -56.25 | $29.32 | 2400 |
| 2024-07-17 | -31.25 | $29.52 | 4900 |
| 2024-07-16 | 0.00 | $29.77 | 2300 |
| 2024-07-15 | -9.88 | $29.59 | 2800 |
| 2024-07-12 | -19.05 | $29.51 | 1500 |
| 2024-07-11 | -22.09 | $29.45 | 700 |
| 2024-07-10 | -1.85 | $29.62 | 4039 |
| 2024-07-09 | -3.37 | $29.42 | 6900 |
| 2024-07-08 | -3.37 | $29.41 | 6849 |
| 2024-07-05 | 0.00 | $29.42 | 2347 |
| 2024-07-03 | 0.00 | $29.30 | 2047 |
| 2024-07-02 | 0.00 | $29.19 | 5300 |
| 2024-07-01 | 0.00 | $29.10 | 3126 |
| 2024-06-28 | -5.94 | $29.02 | 1024 |
| 2024-06-27 | -0.99 | $29.07 | 1300 |
| 2024-06-26 | -1.98 | $29.06 | 1423 |
| 2024-06-25 | -5.94 | $29.02 | 1310 |
| 2024-06-24 | -9.90 | $28.98 | 7813 |
| 2024-06-21 | -6.93 | $29.01 | 5400 |
| 2024-06-20 | -7.92 | $29.00 | 6027 |
| 2024-06-18 | -5.94 | $29.02 | 6406 |
| 2024-06-17 | -5.94 | $29.02 | 5400 |
| 2024-06-14 | -2.47 | $28.86 | 2723 |
| 2024-06-13 | -2.47 | $28.86 | 3700 |
| 2024-06-12 | -11.11 | $28.79 | 3400 |
| 2024-06-11 | -9.23 | $28.66 | 5101 |
| 2024-06-10 | -16.92 | $28.61 | 4629 |
| 2024-06-07 | -26.15 | $28.55 | 5800 |
| 2024-06-06 | -16.92 | $28.61 | 7721 |
| 2024-06-05 | -23.08 | $28.57 | 3600 |
| 2024-06-04 | -55.38 | $28.36 | 5800 |
| 2024-06-03 | -63.08 | $28.31 | 2821 |
| 2024-05-31 | -51.35 | $28.34 | 4218 |
| 2024-05-30 | -43.00 | $28.29 | 8734 |
| 2024-05-29 | -22.41 | $28.46 | 4700 |
| 2024-05-28 | -12.07 | $28.58 | 3515 |
| 2024-05-24 | -8.62 | $28.62 | 4300 |
| 2024-05-23 | -19.83 | $28.49 | 3300 |
| 2024-05-22 | -7.76 | $28.63 | 10737 |
| 2024-05-21 | 0.00 | $28.72 | 4617 |
| 2024-05-20 | -1.80 | $28.65 | 1842 |
| 2024-05-17 | -3.28 | $28.62 | 2302 |
| 2024-05-16 | -2.38 | $28.63 | 6304 |
| 2024-05-15 | -0.79 | $28.65 | 9800 |
| 2024-05-14 | -2.91 | $28.40 | 11500 |
| 2024-05-13 | -2.13 | $28.32 | 4000 |
| 2024-05-10 | 0.00 | $28.34 | 4000 |
| 2024-05-09 | -1.14 | $28.27 | 11700 |
| 2024-05-08 | 0.00 | $28.21 | 6400 |
| 2024-05-07 | -5.06 | $28.15 | 3300 |
| 2024-05-06 | -10.98 | $28.13 | 5531 |
| 2024-05-03 | -29.27 | $27.98 | 1441 |
| 2024-05-02 | -59.76 | $27.73 | 1145 |
| 2024-05-01 | -78.05 | $27.58 | 6806 |
| 2024-04-30 | -73.26 | $27.63 | 3104 |
| 2024-04-29 | -43.02 | $27.89 | 3100 |
| 2024-04-26 | -58.59 | $27.81 | 7306 |
| 2024-04-25 | -74.00 | $27.66 | 5726 |
| 2024-04-24 | -62.00 | $27.78 | 3441 |
| 2024-04-23 | -66.00 | $27.74 | 4024 |
| 2024-04-22 | -86.00 | $27.54 | 3200 |
| 2024-04-19 | -99.00 | $27.41 | 3900 |
| 2024-04-18 | -100.00 | $27.55 | 8600 |
| 2024-04-17 | -98.82 | $27.60 | 4517 |
| 2024-04-16 | -89.02 | $27.71 | 5500 |
| 2024-04-15 | -97.33 | $27.71 | 3818 |
| 2024-04-12 | -94.74 | $27.90 | 5432 |
| 2024-04-11 | -50.91 | $28.16 | 6500 |
| 2024-04-10 | -76.36 | $28.02 | 9500 |
| 2024-04-09 | -50.91 | $28.16 | 13747 |
| 2024-04-08 | -52.73 | $28.15 | 4800 |
| 2024-04-05 | -49.09 | $28.17 | 7501 |
| 2024-04-04 | -83.64 | $27.98 | 5200 |
| 2024-04-03 | -41.82 | $28.21 | 2200 |
| 2024-04-02 | -38.24 | $28.18 | 11129 |
| 2024-04-01 | -13.24 | $28.35 | 4501 |
| 2024-03-28 | -5.88 | $28.40 | 3535 |
| 2024-03-27 | -10.29 | $28.37 | 2744 |
| 2024-03-26 | -29.41 | $28.24 | 3117 |
| 2024-03-25 | -25.00 | $28.27 | 8400 |
| 2024-03-22 | -13.24 | $28.35 | 1800 |
| 2024-03-21 | -7.35 | $28.39 | 2343 |
| 2024-03-20 | 0.00 | $28.28 | 11126 |
| 2024-03-19 | -5.80 | $28.11 | 4508 |
| 2024-03-18 | -20.29 | $28.01 | 6100 |
| 2024-03-15 | -37.68 | $27.89 | 2839 |
| 2024-03-14 | -13.04 | $28.06 | 14700 |
| 2024-03-13 | -7.25 | $28.10 | 14711 |
| 2024-03-12 | 0.00 | $28.15 | 12442 |
| 2024-03-11 | -26.03 | $27.95 | 7827 |
| 2024-03-08 | -21.92 | $27.98 | 10443 |
| 2024-03-07 | -4.11 | $28.11 | 27400 |
| 2024-03-06 | -28.77 | $27.93 | 2638 |
| 2024-03-05 | -39.73 | $27.85 | 11724 |
| 2024-03-04 | -10.96 | $28.06 | 4941 |
| 2024-03-01 | -2.74 | $28.12 | 3236 |
| 2024-02-29 | 0.00 | $27.99 | 2000 |
| 2024-02-28 | -16.00 | $27.86 | 3300 |
| 2024-02-27 | -6.67 | $27.93 | 11311 |
| 2024-02-26 | -8.00 | $27.92 | 6001 |
| 2024-02-23 | -2.67 | $27.96 | 5600 |
| 2024-02-22 | -1.35 | $27.96 | 7100 |
| 2024-02-21 | -40.00 | $27.59 | 7700 |
| 2024-02-20 | -40.00 | $27.59 | 10200 |
| 2024-02-16 | -23.33 | $27.69 | 1000 |
| 2024-02-15 | -4.55 | $27.79 | 6802 |
| 2024-02-14 | -16.67 | $27.67 | 5300 |
| 2024-02-13 | -27.52 | $27.53 | 6331 |
| 2024-02-12 | -4.59 | $27.78 | 5417 |
| 2024-02-09 | -3.67 | $27.79 | 4606 |
| 2024-02-08 | -2.04 | $27.70 | 5023 |
| 2024-02-07 | -1.05 | $27.68 | 69547 |
| 2024-02-06 | -10.31 | $27.54 | 22018 |
| 2024-02-05 | -10.31 | $27.54 | 20900 |
| 2024-02-02 | -3.85 | $27.60 | 3200 |
| 2024-02-01 | -10.11 | $27.40 | 7541 |
| 2024-01-31 | -28.09 | $27.24 | 3837 |
| 2024-01-30 | -3.37 | $27.46 | 7413 |
| 2024-01-29 | -1.12 | $27.48 | 3034 |
| 2024-01-26 | -5.00 | $27.36 | 5800 |
| 2024-01-25 | -3.75 | $27.37 | 6540 |
| 2024-01-24 | -11.25 | $27.31 | 3226 |
| 2024-01-23 | -1.43 | $27.29 | 2400 |
| 2024-01-22 | 0.00 | $27.26 | 541 |
| 2024-01-19 | -3.17 | $27.21 | 1600 |
| 2024-01-18 | -20.83 | $26.98 | 1635 |
| 2024-01-17 | -54.17 | $26.82 | 7329 |
| 2024-01-16 | -41.67 | $26.88 | 1500 |
| 2024-01-12 | -27.08 | $26.95 | 5821 |
| 2024-01-11 | -20.34 | $26.96 | 4311 |
| 2024-01-10 | -17.31 | $26.92 | 1740 |
| 2024-01-09 | -26.23 | $26.85 | 3104 |
| 2024-01-08 | -21.43 | $26.86 | 5500 |
| 2024-01-05 | -50.70 | $26.65 | 3500 |
| 2024-01-04 | -45.78 | $26.63 | 1523 |
| 2024-01-03 | -40.96 | $26.67 | 2900 |
| 2024-01-02 | -25.30 | $26.80 | 2900 |
| 2023-12-29 | -9.64 | $26.93 | 1030 |
| 2023-12-28 | -4.65 | $26.97 | 6726 |
| 2023-12-27 | -6.90 | $26.95 | 2800 |
| 2023-12-26 | -8.79 | $26.93 | 2800 |
| 2023-12-22 | -4.40 | $26.97 | 1147 |
| 2023-12-21 | -5.49 | $26.96 | 7343 |
| 2023-12-20 | -22.83 | $26.80 | 4100 |
| 2023-12-19 | 0.00 | $27.01 | 2000 |
| 2023-12-18 | -2.17 | $26.92 | 1543 |
| 2023-12-15 | -1.09 | $26.86 | 18311 |
| 2023-12-14 | -2.30 | $26.78 | 17300 |
| 2023-12-13 | 0.00 | $26.76 | 4245 |
| 2023-12-12 | -1.25 | $26.55 | 29322 |
| 2023-12-11 | 0.00 | $26.46 | 3905 |
| 2023-12-08 | -5.13 | $26.36 | 4400 |
| 2023-12-07 | -2.11 | $26.32 | 2813 |
| 2023-12-06 | -16.84 | $26.18 | 9826 |
| 2023-12-05 | -10.53 | $26.24 | 1910 |
| 2023-12-04 | -9.47 | $26.25 | 2300 |
| 2023-12-01 | 0.00 | $26.34 | 1433 |
| 2023-11-30 | 0.00 | $26.24 | 2304 |
| 2023-11-29 | -4.07 | $26.15 | 4107 |
| 2023-11-28 | -1.46 | $26.16 | 1638 |
| 2023-11-27 | -3.52 | $26.13 | 29400 |
| 2023-11-24 | 0.00 | $26.15 | 1329 |
| 2023-11-22 | 0.00 | $26.15 | 6600 |
| 2023-11-21 | -4.94 | $26.07 | 6000 |
| 2023-11-20 | -2.47 | $26.11 | 207600 |
| 2023-11-17 | 0.00 | $25.99 | 16636 |
| 2023-11-16 | -0.69 | $25.97 | 2839 |
| 2023-11-15 | -1.38 | $25.96 | 9031 |
| 2023-11-14 | -3.50 | $25.91 | 35900 |
| 2023-11-13 | -1.77 | $25.64 | 5812 |
| 2023-11-10 | 0.00 | $25.65 | 221900 |
| 2023-11-09 | -13.86 | $25.40 | 208320 |
| 2023-11-08 | -4.95 | $25.49 | 116610 |
| 2023-11-07 | -1.98 | $25.52 | 300 |
| 2023-11-06 | -1.11 | $25.42 | 2106 |
| 2023-11-03 | -3.33 | $25.40 | 2100 |
| 2023-11-02 | -17.98 | $25.26 | 500 |
| 2023-11-01 | -47.19 | $25.00 | 1444 |
| 2023-10-31 | -66.29 | $24.83 | 3202 |
| 2023-10-30 | -74.16 | $24.76 | 800 |
| 2023-10-27 | -96.63 | $24.56 | 537 |
| 2023-10-26 | -100.00 | $24.62 | 1500 |
| 2023-10-25 | -100.00 | $24.80 | 700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.64
2026-07-17
Close Price
$34.44
Vol: 3700Average Directional Index - Detailed Analysis
Minimum
4.77
Average
23.93
Maximum
75.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.64 | $34.44 | 3700 |
| 2026-07-16 | 14.05 | $34.63 | 2417 |
| 2026-07-15 | 14.02 | $34.70 | 7120 |
| 2026-07-14 | 13.84 | $34.64 | 4229 |
| 2026-07-13 | 13.75 | $34.58 | 2032 |
| 2026-07-10 | 13.79 | $34.71 | 3900 |
| 2026-07-09 | 13.52 | $34.61 | 8511 |
| 2026-07-08 | 13.45 | $34.49 | 10429 |
| 2026-07-07 | 13.67 | $34.61 | 4500 |
| 2026-07-06 | 13.41 | $34.69 | 11707 |
| 2026-07-02 | 13.11 | $34.54 | 2800 |
| 2026-07-01 | 13.03 | $34.48 | 5046 |
| 2026-06-30 | 12.93 | $34.51 | 3528 |
| 2026-06-29 | 12.97 | $34.37 | 4900 |
| 2026-06-26 | 13.29 | $34.18 | 13400 |
| 2026-06-25 | 13.96 | $34.17 | 6322 |
| 2026-06-24 | 14.67 | $34.16 | 3100 |
| 2026-06-23 | 15.27 | $34.19 | 3200 |
| 2026-06-22 | 15.90 | $34.37 | 2036 |
| 2026-06-18 | 16.37 | $34.43 | 3216 |
| 2026-06-17 | 16.96 | $34.25 | 6209 |
| 2026-06-16 | 17.58 | $34.48 | 6300 |
| 2026-06-15 | 17.67 | $34.51 | 8304 |
| 2026-06-12 | 17.76 | $34.21 | 5200 |
| 2026-06-11 | 18.61 | $34.08 | 4636 |
| 2026-06-10 | 19.46 | $33.74 | 7400 |
| 2026-06-09 | 20.19 | $34.06 | 5900 |
| 2026-06-08 | 20.99 | $34.10 | 7040 |
| 2026-06-05 | 21.62 | $34.10 | 2200 |
| 2026-06-04 | 22.35 | $34.55 | 3300 |
| 2026-06-03 | 21.87 | $34.39 | 3300 |
| 2026-06-02 | 21.68 | $34.56 | 5738 |
| 2026-06-01 | 21.05 | $34.50 | 5628 |
| 2026-05-29 | 20.43 | $34.45 | 3900 |
| 2026-05-28 | 19.89 | $34.38 | 7300 |
| 2026-05-27 | 19.48 | $34.36 | 2000 |
| 2026-05-26 | 19.06 | $34.34 | 1427 |
| 2026-05-22 | 18.68 | $34.27 | 4946 |
| 2026-05-21 | 18.27 | $34.16 | 4401 |
| 2026-05-20 | 18.13 | $34.09 | 2600 |
| 2026-05-19 | 18.10 | $33.84 | 4036 |
| 2026-05-18 | 18.46 | $33.98 | 2500 |
| 2026-05-15 | 18.80 | $33.98 | 1600 |
| 2026-05-14 | 18.87 | $34.22 | 1700 |
| 2026-05-13 | 18.45 | $34.06 | 1818 |
| 2026-05-12 | 18.27 | $34.00 | 6500 |
| 2026-05-11 | 18.22 | $34.01 | 5302 |
| 2026-05-08 | 17.80 | $33.95 | 10800 |
| 2026-05-07 | 17.41 | $33.84 | 7500 |
| 2026-05-06 | 17.07 | $33.94 | 12500 |
| 2026-05-05 | 16.71 | $33.64 | 8000 |
| 2026-05-04 | 16.73 | $33.47 | 2900 |
| 2026-05-01 | 16.93 | $33.63 | 2724 |
| 2026-04-30 | 16.77 | $33.60 | 3326 |
| 2026-04-29 | 16.81 | $33.33 | 1200 |
| 2026-04-28 | 17.37 | $33.39 | 19619 |
| 2026-04-27 | 17.79 | $33.45 | 3622 |
| 2026-04-24 | 18.03 | $33.44 | 1600 |
| 2026-04-23 | 18.31 | $33.34 | 2500 |
| 2026-04-22 | 18.76 | $33.41 | 3328 |
| 2026-04-21 | 19.08 | $33.24 | 4042 |
| 2026-04-20 | 19.43 | $33.37 | 5736 |
| 2026-04-17 | 19.57 | $33.40 | 10116 |
| 2026-04-16 | 19.64 | $33.11 | 4249 |
| 2026-04-15 | 20.25 | $33.07 | 1235 |
| 2026-04-14 | 20.96 | $32.96 | 6401 |
| 2026-04-13 | 21.87 | $32.74 | 4800 |
| 2026-04-10 | 22.83 | $32.58 | 2300 |
| 2026-04-09 | 23.65 | $32.64 | 8200 |
| 2026-04-08 | 24.52 | $32.50 | 5348 |
| 2026-04-07 | 25.71 | $31.99 | 9739 |
| 2026-04-06 | 25.93 | $32.00 | 4741 |
| 2026-04-02 | 26.26 | $31.93 | 4100 |
| 2026-04-01 | 26.46 | $31.92 | 6400 |
| 2026-03-31 | 26.71 | $31.78 | 3800 |
| 2026-03-30 | 26.62 | $31.29 | 2400 |
| 2026-03-27 | 25.55 | $31.33 | 3047 |
| 2026-03-26 | 24.51 | $31.64 | 2800 |
| 2026-03-25 | 23.74 | $31.93 | 3127 |
| 2026-03-24 | 23.27 | $31.81 | 3824 |
| 2026-03-23 | 22.60 | $31.89 | 4000 |
| 2026-03-20 | 22.00 | $31.65 | 7000 |
| 2026-03-19 | 20.61 | $31.90 | 2900 |
| 2026-03-18 | 19.50 | $31.95 | 5104 |
| 2026-03-17 | 18.43 | $32.24 | 2306 |
| 2026-03-16 | 17.70 | $32.20 | 2806 |
| 2026-03-13 | 16.78 | $32.02 | 6845 |
| 2026-03-12 | 15.51 | $32.10 | 3934 |
| 2026-03-11 | 14.32 | $32.39 | 4500 |
| 2026-03-10 | 13.46 | $32.45 | 6300 |
| 2026-03-09 | 12.56 | $32.48 | 3049 |
| 2026-03-06 | 11.26 | $32.34 | 4900 |
| 2026-03-05 | 10.19 | $32.58 | 3603 |
| 2026-03-04 | 9.32 | $32.75 | 7100 |
| 2026-03-03 | 8.97 | $32.61 | 6800 |
| 2026-03-02 | 8.17 | $32.81 | 8100 |
| 2026-02-27 | 7.96 | $32.79 | 174723 |
| 2026-02-26 | 7.91 | $32.91 | 3900 |
| 2026-02-25 | 8.13 | $33.00 | 10400 |
| 2026-02-24 | 8.53 | $32.84 | 5200 |
| 2026-02-23 | 8.52 | $32.67 | 2600 |
| 2026-02-20 | 8.51 | $32.94 | 10900 |
| 2026-02-19 | 8.74 | $32.81 | 5032 |
| 2026-02-18 | 8.71 | $32.88 | 6100 |
| 2026-02-17 | 8.80 | $32.78 | 5108 |
| 2026-02-13 | 8.52 | $32.76 | 4216 |
| 2026-02-12 | 8.50 | $32.74 | 3438 |
| 2026-02-11 | 8.53 | $33.06 | 2936 |
| 2026-02-10 | 8.60 | $33.06 | 3900 |
| 2026-02-09 | 8.65 | $33.10 | 2214 |
| 2026-02-06 | 8.81 | $33.04 | 7000 |
| 2026-02-05 | 9.16 | $32.60 | 4200 |
| 2026-02-04 | 8.66 | $32.84 | 12800 |
| 2026-02-03 | 8.51 | $32.87 | 7814 |
| 2026-02-02 | 8.38 | $33.02 | 11627 |
| 2026-01-30 | 8.73 | $32.87 | 10900 |
| 2026-01-29 | 8.69 | $32.93 | 5812 |
| 2026-01-28 | 8.78 | $32.97 | 5400 |
| 2026-01-27 | 9.17 | $32.95 | 4308 |
| 2026-01-26 | 9.64 | $32.96 | 4608 |
| 2026-01-23 | 10.13 | $32.86 | 4300 |
| 2026-01-22 | 10.29 | $32.88 | 2600 |
| 2026-01-21 | 10.58 | $32.76 | 3343 |
| 2026-01-20 | 10.58 | $32.52 | 6300 |
| 2026-01-16 | 10.36 | $32.94 | 3444 |
| 2026-01-15 | 10.42 | $32.93 | 4700 |
| 2026-01-14 | 10.49 | $32.85 | 4100 |
| 2026-01-13 | 10.93 | $32.93 | 7600 |
| 2026-01-12 | 11.04 | $33.01 | 5900 |
| 2026-01-09 | 10.83 | $33.01 | 3740 |
| 2026-01-08 | 10.60 | $32.87 | 2114 |
| 2026-01-07 | 10.77 | $32.83 | 2727 |
| 2026-01-06 | 10.96 | $32.94 | 2739 |
| 2026-01-05 | 11.11 | $32.78 | 11900 |
| 2026-01-02 | 11.60 | $32.66 | 15200 |
| 2025-12-31 | 12.09 | $32.57 | 1816 |
| 2025-12-30 | 12.42 | $32.70 | 3040 |
| 2025-12-29 | 13.04 | $32.72 | 3000 |
| 2025-12-26 | 13.68 | $32.81 | 2722 |
| 2025-12-24 | 14.21 | $32.92 | 2000 |
| 2025-12-23 | 13.75 | $32.84 | 2700 |
| 2025-12-22 | 13.45 | $32.77 | 4300 |
| 2025-12-19 | 13.32 | $32.65 | 3400 |
| 2025-12-18 | 13.42 | $32.50 | 5100 |
| 2025-12-17 | 13.67 | $32.39 | 5500 |
| 2025-12-16 | 14.36 | $32.60 | 4528 |
| 2025-12-15 | 14.74 | $32.65 | 5900 |
| 2025-12-12 | 14.62 | $32.67 | 3200 |
| 2025-12-11 | 14.50 | $32.86 | 3700 |
| 2025-12-10 | 14.12 | $32.74 | 10200 |
| 2025-12-09 | 13.91 | $32.59 | 6923 |
| 2025-12-08 | 14.03 | $32.60 | 9148 |
| 2025-12-05 | 14.16 | $32.65 | 5805 |
| 2025-12-04 | 13.99 | $32.62 | 3633 |
| 2025-12-03 | 14.12 | $32.64 | 4122 |
| 2025-12-02 | 14.26 | $32.50 | 31409 |
| 2025-12-01 | 14.67 | $32.47 | 1636 |
| 2025-11-28 | 15.10 | $32.59 | 2411 |
| 2025-11-26 | 15.41 | $32.66 | 8123 |
| 2025-11-25 | 15.30 | $32.51 | 7249 |
| 2025-11-24 | 15.60 | $32.31 | 3500 |
| 2025-11-21 | 16.41 | $32.10 | 8447 |
| 2025-11-20 | 16.77 | $31.93 | 9216 |
| 2025-11-19 | 17.14 | $32.07 | 4900 |
| 2025-11-18 | 16.89 | $32.08 | 3700 |
| 2025-11-17 | 16.76 | $32.16 | 18322 |
| 2025-11-14 | 16.74 | $32.32 | 7400 |
| 2025-11-13 | 16.72 | $32.37 | 7609 |
| 2025-11-12 | 17.46 | $32.60 | 2615 |
| 2025-11-11 | 17.63 | $32.57 | 3600 |
| 2025-11-10 | 17.96 | $32.45 | 5359 |
| 2025-11-07 | 18.71 | $32.28 | 5700 |
| 2025-11-06 | 19.25 | $32.25 | 4826 |
| 2025-11-05 | 20.23 | $32.37 | 3600 |
| 2025-11-04 | 20.86 | $32.32 | 8035 |
| 2025-11-03 | 21.53 | $32.44 | 5316 |
| 2025-10-31 | 21.89 | $32.47 | 1932 |
| 2025-10-30 | 21.94 | $32.44 | 3004 |
| 2025-10-29 | 21.99 | $32.51 | 11410 |
| 2025-10-28 | 21.86 | $32.59 | 5348 |
| 2025-10-27 | 21.29 | $32.54 | 3100 |
| 2025-10-24 | 20.88 | $32.41 | 5125 |
| 2025-10-23 | 20.75 | $32.27 | 2121 |
| 2025-10-22 | 21.06 | $32.22 | 13400 |
| 2025-10-21 | 21.45 | $32.33 | 4000 |
| 2025-10-20 | 21.44 | $32.26 | 4812 |
| 2025-10-17 | 21.63 | $32.10 | 15003 |
| 2025-10-16 | 22.27 | $32.05 | 8000 |
| 2025-10-15 | 23.34 | $32.11 | 5300 |
| 2025-10-14 | 24.05 | $32.09 | 3406 |
| 2025-10-13 | 25.05 | $32.07 | 4200 |
| 2025-10-10 | 26.30 | $31.87 | 4300 |
| 2025-10-09 | 27.62 | $32.14 | 6304 |
| 2025-10-08 | 28.03 | $32.21 | 2120 |
| 2025-10-07 | 27.85 | $32.16 | 8820 |
| 2025-10-06 | 27.77 | $32.16 | 3400 |
| 2025-10-03 | 27.56 | $32.19 | 1403 |
| 2025-10-02 | 27.09 | $32.15 | 3206 |
| 2025-10-01 | 26.77 | $32.13 | 2100 |
| 2025-09-30 | 26.50 | $32.08 | 2900 |
| 2025-09-29 | 26.44 | $32.05 | 2100 |
| 2025-09-26 | 26.46 | $31.99 | 11900 |
| 2025-09-25 | 26.69 | $31.93 | 16103 |
| 2025-09-24 | 27.11 | $31.98 | 6533 |
| 2025-09-23 | 27.06 | $32.05 | 1616 |
| 2025-09-22 | 26.65 | $32.08 | 3800 |
| 2025-09-19 | 26.23 | $32.05 | 2000 |
| 2025-09-18 | 25.89 | $31.99 | 8309 |
| 2025-09-17 | 25.62 | $31.94 | 6200 |
| 2025-09-16 | 25.48 | $31.93 | 5300 |
| 2025-09-15 | 25.33 | $31.98 | 7400 |
| 2025-09-12 | 24.66 | $31.91 | 10124 |
| 2025-09-11 | 24.06 | $31.97 | 2846 |
| 2025-09-10 | 23.37 | $31.80 | 2900 |
| 2025-09-09 | 22.99 | $31.81 | 3602 |
| 2025-09-08 | 22.64 | $31.77 | 3100 |
| 2025-09-05 | 22.27 | $31.71 | 6300 |
| 2025-09-04 | 22.45 | $31.72 | 9535 |
| 2025-09-03 | 22.73 | $31.59 | 18214 |
| 2025-09-02 | 23.49 | $31.55 | 3100 |
| 2025-08-29 | 24.43 | $31.65 | 2649 |
| 2025-08-28 | 24.86 | $31.85 | 3700 |
| 2025-08-27 | 24.57 | $31.79 | 5700 |
| 2025-08-26 | 24.41 | $31.75 | 5500 |
| 2025-08-25 | 24.39 | $31.67 | 5244 |
| 2025-08-22 | 24.41 | $31.77 | 4200 |
| 2025-08-21 | 23.96 | $31.51 | 8804 |
| 2025-08-20 | 24.22 | $31.58 | 3217 |
| 2025-08-19 | 24.33 | $31.57 | 3800 |
| 2025-08-18 | 24.16 | $31.60 | 3500 |
| 2025-08-15 | 23.77 | $31.61 | 2626 |
| 2025-08-14 | 23.24 | $31.62 | 6212 |
| 2025-08-13 | 22.62 | $31.65 | 5837 |
| 2025-08-12 | 21.97 | $31.53 | 6035 |
| 2025-08-11 | 21.61 | $31.39 | 6600 |
| 2025-08-08 | 21.43 | $31.43 | 2500 |
| 2025-08-07 | 21.26 | $31.36 | 6633 |
| 2025-08-06 | 21.09 | $31.42 | 2900 |
| 2025-08-05 | 21.07 | $31.37 | 5400 |
| 2025-08-04 | 21.11 | $31.40 | 3706 |
| 2025-08-01 | 21.11 | $31.21 | 4149 |
| 2025-07-31 | 21.65 | $31.32 | 6340 |
| 2025-07-30 | 21.58 | $31.37 | 5600 |
| 2025-07-29 | 21.52 | $31.44 | 4243 |
| 2025-07-28 | 21.00 | $31.44 | 2300 |
| 2025-07-25 | 20.57 | $31.47 | 3217 |
| 2025-07-24 | 19.95 | $31.38 | 7500 |
| 2025-07-23 | 19.41 | $31.44 | 3912 |
| 2025-07-22 | 18.84 | $31.33 | 3034 |
| 2025-07-21 | 18.44 | $31.28 | 3430 |
| 2025-07-18 | 18.02 | $31.26 | 6127 |
| 2025-07-17 | 17.81 | $31.26 | 5815 |
| 2025-07-16 | 17.59 | $31.19 | 3808 |
| 2025-07-15 | 17.55 | $31.13 | 2500 |
| 2025-07-14 | 17.59 | $31.23 | 12000 |
| 2025-07-11 | 17.44 | $31.21 | 8200 |
| 2025-07-10 | 17.21 | $31.30 | 4900 |
| 2025-07-09 | 16.72 | $31.28 | 5008 |
| 2025-07-08 | 16.27 | $31.18 | 3034 |
| 2025-07-07 | 16.00 | $31.20 | 4400 |
| 2025-07-03 | 15.62 | $31.33 | 2500 |
| 2025-07-02 | 14.75 | $31.24 | 10019 |
| 2025-07-01 | 14.01 | $31.23 | 3200 |
| 2025-06-30 | 13.25 | $31.20 | 4700 |
| 2025-06-27 | 12.49 | $31.09 | 3511 |
| 2025-06-26 | 11.83 | $31.02 | 5900 |
| 2025-06-25 | 11.28 | $30.88 | 1526 |
| 2025-06-24 | 10.97 | $30.89 | 2900 |
| 2025-06-23 | 10.64 | $30.73 | 4700 |
| 2025-06-20 | 10.63 | $30.59 | 3700 |
| 2025-06-18 | 10.89 | $30.58 | 6223 |
| 2025-06-17 | 11.09 | $30.60 | 1729 |
| 2025-06-16 | 11.37 | $30.65 | 2322 |
| 2025-06-13 | 11.56 | $30.55 | 2041 |
| 2025-06-12 | 12.04 | $30.76 | 2820 |
| 2025-06-11 | 12.16 | $30.70 | 4900 |
| 2025-06-10 | 12.40 | $30.68 | 1422 |
| 2025-06-09 | 12.65 | $30.62 | 2400 |
| 2025-06-06 | 12.97 | $30.61 | 2713 |
| 2025-06-05 | 13.32 | $30.51 | 3800 |
| 2025-06-04 | 13.82 | $30.61 | 3842 |
| 2025-06-03 | 14.17 | $30.58 | 4200 |
| 2025-06-02 | 14.58 | $30.55 | 3800 |
| 2025-05-30 | 15.08 | $30.50 | 4800 |
| 2025-05-29 | 15.68 | $30.47 | 1709 |
| 2025-05-28 | 16.01 | $30.41 | 4800 |
| 2025-05-27 | 16.36 | $30.59 | 2200 |
| 2025-05-23 | 16.64 | $30.20 | 3800 |
| 2025-05-22 | 17.38 | $30.35 | 4600 |
| 2025-05-21 | 17.41 | $30.32 | 7405 |
| 2025-05-20 | 17.45 | $30.65 | 8944 |
| 2025-05-19 | 17.39 | $30.71 | 5535 |
| 2025-05-16 | 16.99 | $30.69 | 4232 |
| 2025-05-15 | 16.62 | $30.55 | 1913 |
| 2025-05-14 | 16.37 | $30.46 | 3500 |
| 2025-05-13 | 16.17 | $30.43 | 4800 |
| 2025-05-12 | 15.96 | $30.31 | 2800 |
| 2025-05-09 | 15.90 | $29.68 | 1300 |
| 2025-05-08 | 16.48 | $29.68 | 4124 |
| 2025-05-07 | 17.08 | $29.55 | 2225 |
| 2025-05-06 | 17.92 | $29.44 | 1900 |
| 2025-05-05 | 18.78 | $29.61 | 6200 |
| 2025-05-02 | 19.65 | $29.73 | 2800 |
| 2025-05-01 | 20.44 | $29.42 | 2300 |
| 2025-04-30 | 21.49 | $29.34 | 3715 |
| 2025-04-29 | 22.41 | $29.29 | 1720 |
| 2025-04-28 | 23.38 | $29.18 | 3948 |
| 2025-04-25 | 24.29 | $29.14 | 4424 |
| 2025-04-24 | 25.20 | $29.00 | 3222 |
| 2025-04-23 | 26.01 | $28.68 | 2700 |
| 2025-04-22 | 26.78 | $28.33 | 5608 |
| 2025-04-21 | 26.96 | $27.89 | 4039 |
| 2025-04-17 | 26.61 | $28.32 | 2300 |
| 2025-04-16 | 26.62 | $28.37 | 7823 |
| 2025-04-15 | 26.63 | $28.84 | 3514 |
| 2025-04-14 | 27.14 | $28.77 | 3200 |
| 2025-04-11 | 27.67 | $28.68 | 7000 |
| 2025-04-10 | 28.00 | $28.43 | 9700 |
| 2025-04-09 | 28.15 | $29.02 | 10039 |
| 2025-04-08 | 28.31 | $27.38 | 9800 |
| 2025-04-07 | 27.56 | $27.62 | 9000 |
| 2025-04-04 | 25.84 | $27.70 | 12711 |
| 2025-04-03 | 24.35 | $28.74 | 6517 |
| 2025-04-02 | 23.43 | $29.63 | 1900 |
| 2025-04-01 | 23.31 | $29.49 | 5800 |
| 2025-03-31 | 22.89 | $29.43 | 3000 |
| 2025-03-28 | 22.38 | $29.35 | 2900 |
| 2025-03-27 | 22.05 | $29.73 | 9216 |
| 2025-03-26 | 22.13 | $29.81 | 10139 |
| 2025-03-25 | 22.37 | $30.05 | 4439 |
| 2025-03-24 | 22.94 | $30.01 | 10421 |
| 2025-03-21 | 23.46 | $29.68 | 1900 |
| 2025-03-20 | 23.34 | $29.60 | 3300 |
| 2025-03-19 | 23.36 | $29.64 | 9930 |
| 2025-03-18 | 23.38 | $29.35 | 7400 |
| 2025-03-17 | 22.97 | $29.68 | 1719 |
| 2025-03-14 | 22.94 | $29.54 | 7800 |
| 2025-03-13 | 22.49 | $29.12 | 7839 |
| 2025-03-12 | 21.02 | $29.41 | 9221 |
| 2025-03-11 | 19.79 | $29.30 | 3936 |
| 2025-03-10 | 18.50 | $29.44 | 6239 |
| 2025-03-07 | 17.28 | $30.00 | 3700 |
| 2025-03-06 | 16.30 | $29.90 | 2635 |
| 2025-03-05 | 15.49 | $30.29 | 12000 |
| 2025-03-04 | 14.80 | $30.06 | 13712 |
| 2025-03-03 | 13.79 | $30.26 | 5215 |
| 2025-02-28 | 12.98 | $30.61 | 20500 |
| 2025-02-27 | 12.30 | $30.20 | 11600 |
| 2025-02-26 | 11.58 | $30.64 | 6645 |
| 2025-02-25 | 11.40 | $30.65 | 7635 |
| 2025-02-24 | 11.06 | $30.75 | 3800 |
| 2025-02-21 | 11.02 | $30.83 | 5800 |
| 2025-02-20 | 11.12 | $31.21 | 9106 |
| 2025-02-19 | 11.52 | $31.37 | 10436 |
| 2025-02-18 | 11.69 | $31.29 | 4339 |
| 2025-02-14 | 12.01 | $31.26 | 7448 |
| 2025-02-13 | 11.91 | $31.24 | 21203 |
| 2025-02-12 | 11.85 | $31.02 | 4800 |
| 2025-02-11 | 12.19 | $31.07 | 11740 |
| 2025-02-10 | 12.32 | $31.06 | 4715 |
| 2025-02-07 | 12.41 | $30.91 | 8200 |
| 2025-02-06 | 12.75 | $31.12 | 9200 |
| 2025-02-05 | 12.79 | $31.08 | 8500 |
| 2025-02-04 | 12.86 | $30.97 | 7718 |
| 2025-02-03 | 13.18 | $30.82 | 6123 |
| 2025-01-31 | 13.68 | $30.95 | 2607 |
| 2025-01-30 | 13.55 | $30.98 | 2900 |
| 2025-01-29 | 13.58 | $30.94 | 13400 |
| 2025-01-28 | 13.78 | $31.01 | 3300 |
| 2025-01-27 | 13.81 | $30.84 | 4509 |
| 2025-01-24 | 14.17 | $31.13 | 4700 |
| 2025-01-23 | 13.84 | $31.16 | 4500 |
| 2025-01-22 | 13.49 | $31.06 | 3900 |
| 2025-01-21 | 13.22 | $30.93 | 3710 |
| 2025-01-17 | 13.22 | $30.72 | 6340 |
| 2025-01-16 | 13.49 | $30.49 | 7600 |
| 2025-01-15 | 14.19 | $30.59 | 13500 |
| 2025-01-14 | 14.94 | $30.13 | 3149 |
| 2025-01-13 | 14.98 | $30.16 | 3301 |
| 2025-01-10 | 14.78 | $30.15 | 12300 |
| 2025-01-08 | 14.54 | $30.44 | 3041 |
| 2025-01-07 | 14.72 | $30.39 | 3013 |
| 2025-01-06 | 14.91 | $30.63 | 2742 |
| 2025-01-03 | 15.62 | $30.51 | 3140 |
| 2025-01-02 | 15.81 | $30.25 | 2344 |
| 2024-12-31 | 15.93 | $30.31 | 4700 |
| 2024-12-30 | 15.71 | $30.45 | 3200 |
| 2024-12-27 | 15.66 | $30.62 | 3821 |
| 2024-12-26 | 15.82 | $30.98 | 726 |
| 2024-12-24 | 16.52 | $30.94 | 2100 |
| 2024-12-23 | 17.38 | $30.76 | 6900 |
| 2024-12-20 | 17.86 | $30.61 | 9203 |
| 2024-12-19 | 18.34 | $30.42 | 17133 |
| 2024-12-18 | 18.51 | $30.46 | 11337 |
| 2024-12-17 | 18.81 | $31.05 | 13204 |
| 2024-12-16 | 19.27 | $31.15 | 8248 |
| 2024-12-13 | 19.33 | $31.05 | 1812 |
| 2024-12-12 | 19.74 | $31.01 | 3800 |
| 2024-12-11 | 20.17 | $31.12 | 6743 |
| 2024-12-10 | 20.29 | $30.93 | 10809 |
| 2024-12-09 | 20.66 | $31.00 | 7000 |
| 2024-12-06 | 20.85 | $31.13 | 2900 |
| 2024-12-05 | 20.66 | $31.06 | 4300 |
| 2024-12-04 | 20.56 | $31.16 | 4200 |
| 2024-12-03 | 20.46 | $30.95 | 7400 |
| 2024-12-02 | 20.71 | $30.95 | 3300 |
| 2024-11-29 | 20.64 | $30.87 | 1800 |
| 2024-11-27 | 20.71 | $30.85 | 4144 |
| 2024-11-26 | 20.79 | $30.95 | 2700 |
| 2024-11-25 | 20.58 | $30.85 | 5329 |
| 2024-11-22 | 20.47 | $30.75 | 3817 |
| 2024-11-21 | 20.60 | $30.67 | 2900 |
| 2024-11-20 | 20.78 | $30.53 | 4200 |
| 2024-11-19 | 21.36 | $30.53 | 4619 |
| 2024-11-18 | 21.87 | $30.46 | 4449 |
| 2024-11-15 | 22.44 | $30.39 | 7800 |
| 2024-11-14 | 23.22 | $30.65 | 4548 |
| 2024-11-13 | 23.29 | $30.85 | 3827 |
| 2024-11-12 | 22.92 | $30.84 | 7109 |
| 2024-11-11 | 22.52 | $30.89 | 2200 |
| 2024-11-08 | 21.83 | $30.84 | 6048 |
| 2024-11-07 | 21.12 | $30.77 | 4201 |
| 2024-11-06 | 20.44 | $30.62 | 7000 |
| 2024-11-05 | 19.98 | $30.03 | 6229 |
| 2024-11-04 | 20.53 | $29.80 | 4600 |
| 2024-11-01 | 21.43 | $29.90 | 3245 |
| 2024-10-31 | 22.12 | $29.81 | 3917 |
| 2024-10-30 | 22.95 | $30.13 | 1202 |
| 2024-10-29 | 22.91 | $30.19 | 3600 |
| 2024-10-28 | 22.72 | $30.16 | 1447 |
| 2024-10-25 | 22.69 | $30.10 | 3630 |
| 2024-10-24 | 22.65 | $30.08 | 9500 |
| 2024-10-23 | 22.96 | $30.03 | 1449 |
| 2024-10-22 | 23.44 | $30.26 | 3002 |
| 2024-10-21 | 22.96 | $30.26 | 825 |
| 2024-10-18 | 22.52 | $30.30 | 6945 |
| 2024-10-17 | 21.89 | $30.23 | 4100 |
| 2024-10-16 | 21.26 | $30.19 | 5843 |
| 2024-10-15 | 20.74 | $30.11 | 1300 |
| 2024-10-14 | 20.35 | $30.30 | 1915 |
| 2024-10-11 | 19.35 | $30.18 | 5213 |
| 2024-10-10 | 18.51 | $30.07 | 4102 |
| 2024-10-09 | 17.83 | $30.11 | 1300 |
| 2024-10-08 | 17.12 | $29.93 | 1418 |
| 2024-10-07 | 16.69 | $29.74 | 400 |
| 2024-10-04 | 16.62 | $29.95 | 5100 |
| 2024-10-03 | 16.26 | $29.73 | 1200 |
| 2024-10-02 | 16.36 | $29.77 | 2800 |
| 2024-10-01 | 16.24 | $29.75 | 4400 |
| 2024-09-30 | 16.12 | $29.95 | 1002 |
| 2024-09-27 | 15.74 | $29.91 | 2600 |
| 2024-09-26 | 15.12 | $29.95 | 1543 |
| 2024-09-25 | 14.53 | $29.81 | 2700 |
| 2024-09-24 | 14.16 | $29.83 | 2318 |
| 2024-09-23 | 13.71 | $29.78 | 2324 |
| 2024-09-20 | 13.37 | $29.73 | 1000 |
| 2024-09-19 | 13.04 | $29.75 | 4300 |
| 2024-09-18 | 12.61 | $29.39 | 2338 |
| 2024-09-17 | 12.65 | $29.45 | 1900 |
| 2024-09-16 | 12.88 | $29.45 | 2343 |
| 2024-09-13 | 13.07 | $29.48 | 6343 |
| 2024-09-12 | 13.27 | $29.36 | 3100 |
| 2024-09-11 | 13.74 | $29.19 | 2512 |
| 2024-09-10 | 14.35 | $28.96 | 4800 |
| 2024-09-09 | 14.48 | $28.88 | 3037 |
| 2024-09-06 | 14.45 | $28.68 | 3700 |
| 2024-09-05 | 14.41 | $29.02 | 3000 |
| 2024-09-04 | 14.93 | $29.07 | 5800 |
| 2024-09-03 | 15.53 | $29.03 | 1402 |
| 2024-08-30 | 16.20 | $29.49 | 6428 |
| 2024-08-29 | 16.47 | $29.40 | 8207 |
| 2024-08-28 | 16.72 | $29.41 | 8900 |
| 2024-08-27 | 17.29 | $29.53 | 3249 |
| 2024-08-26 | 17.43 | $29.50 | 1825 |
| 2024-08-23 | 17.63 | $29.61 | 8927 |
| 2024-08-22 | 17.84 | $29.38 | 10744 |
| 2024-08-21 | 18.14 | $29.58 | 5924 |
| 2024-08-20 | 18.14 | $29.47 | 4809 |
| 2024-08-19 | 18.22 | $29.51 | 10405 |
| 2024-08-16 | 18.33 | $29.37 | 1523 |
| 2024-08-15 | 18.65 | $29.32 | 5800 |
| 2024-08-14 | 19.06 | $28.99 | 8900 |
| 2024-08-13 | 20.01 | $28.88 | 4002 |
| 2024-08-12 | 20.93 | $28.59 | 3736 |
| 2024-08-09 | 21.35 | $28.62 | 2348 |
| 2024-08-08 | 21.82 | $28.55 | 3700 |
| 2024-08-07 | 22.18 | $28.08 | 3048 |
| 2024-08-06 | 21.79 | $28.22 | 2638 |
| 2024-08-05 | 21.57 | $28.03 | 2403 |
| 2024-08-02 | 20.83 | $28.57 | 1903 |
| 2024-08-01 | 20.66 | $28.93 | 4600 |
| 2024-07-31 | 21.22 | $29.27 | 3300 |
| 2024-07-30 | 22.22 | $28.97 | 3240 |
| 2024-07-29 | 22.68 | $29.02 | 4000 |
| 2024-07-26 | 23.35 | $29.01 | 1600 |
| 2024-07-25 | 23.88 | $28.79 | 2007 |
| 2024-07-24 | 24.44 | $28.87 | 3800 |
| 2024-07-23 | 25.20 | $29.37 | 6900 |
| 2024-07-22 | 25.87 | $29.37 | 5600 |
| 2024-07-19 | 26.42 | $29.19 | 1515 |
| 2024-07-18 | 27.40 | $29.32 | 2400 |
| 2024-07-17 | 28.08 | $29.52 | 4900 |
| 2024-07-16 | 27.96 | $29.77 | 2300 |
| 2024-07-15 | 26.92 | $29.59 | 2800 |
| 2024-07-12 | 26.01 | $29.51 | 1500 |
| 2024-07-11 | 25.05 | $29.45 | 700 |
| 2024-07-10 | 24.50 | $29.62 | 4039 |
| 2024-07-09 | 23.17 | $29.42 | 6900 |
| 2024-07-08 | 22.19 | $29.41 | 6849 |
| 2024-07-05 | 21.18 | $29.42 | 2347 |
| 2024-07-03 | 20.17 | $29.30 | 2047 |
| 2024-07-02 | 19.39 | $29.19 | 5300 |
| 2024-07-01 | 18.88 | $29.10 | 3126 |
| 2024-06-28 | 18.63 | $29.02 | 1024 |
| 2024-06-27 | 18.42 | $29.07 | 1300 |
| 2024-06-26 | 18.00 | $29.06 | 1423 |
| 2024-06-25 | 17.62 | $29.02 | 1310 |
| 2024-06-24 | 17.31 | $28.98 | 7813 |
| 2024-06-21 | 17.00 | $29.01 | 5400 |
| 2024-06-20 | 16.59 | $29.00 | 6027 |
| 2024-06-18 | 16.19 | $29.02 | 6406 |
| 2024-06-17 | 15.56 | $29.02 | 5400 |
| 2024-06-14 | 14.89 | $28.86 | 2723 |
| 2024-06-13 | 14.71 | $28.86 | 3700 |
| 2024-06-12 | 14.54 | $28.79 | 3400 |
| 2024-06-11 | 14.37 | $28.66 | 5101 |
| 2024-06-10 | 14.79 | $28.61 | 4629 |
| 2024-06-07 | 15.14 | $28.55 | 5800 |
| 2024-06-06 | 15.50 | $28.61 | 7721 |
| 2024-06-05 | 16.02 | $28.57 | 3600 |
| 2024-06-04 | 16.67 | $28.36 | 5800 |
| 2024-06-03 | 17.07 | $28.31 | 2821 |
| 2024-05-31 | 17.34 | $28.34 | 4218 |
| 2024-05-30 | 17.64 | $28.29 | 8734 |
| 2024-05-29 | 18.49 | $28.46 | 4700 |
| 2024-05-28 | 18.92 | $28.58 | 3515 |
| 2024-05-24 | 19.08 | $28.62 | 4300 |
| 2024-05-23 | 19.10 | $28.49 | 3300 |
| 2024-05-22 | 19.12 | $28.63 | 10737 |
| 2024-05-21 | 18.74 | $28.72 | 4617 |
| 2024-05-20 | 17.99 | $28.65 | 1842 |
| 2024-05-17 | 17.30 | $28.62 | 2302 |
| 2024-05-16 | 16.67 | $28.63 | 6304 |
| 2024-05-15 | 16.01 | $28.65 | 9800 |
| 2024-05-14 | 15.32 | $28.40 | 11500 |
| 2024-05-13 | 15.05 | $28.32 | 4000 |
| 2024-05-10 | 14.97 | $28.34 | 4000 |
| 2024-05-09 | 14.89 | $28.27 | 11700 |
| 2024-05-08 | 14.93 | $28.21 | 6400 |
| 2024-05-07 | 15.13 | $28.15 | 3300 |
| 2024-05-06 | 15.41 | $28.13 | 5531 |
| 2024-05-03 | 15.79 | $27.98 | 1441 |
| 2024-05-02 | 16.49 | $27.73 | 1145 |
| 2024-05-01 | 16.88 | $27.58 | 6806 |
| 2024-04-30 | 17.21 | $27.63 | 3104 |
| 2024-04-29 | 17.70 | $27.89 | 3100 |
| 2024-04-26 | 18.60 | $27.81 | 7306 |
| 2024-04-25 | 19.54 | $27.66 | 5726 |
| 2024-04-24 | 20.05 | $27.78 | 3441 |
| 2024-04-23 | 20.76 | $27.74 | 4024 |
| 2024-04-22 | 21.59 | $27.54 | 3200 |
| 2024-04-19 | 22.01 | $27.41 | 3900 |
| 2024-04-18 | 21.92 | $27.55 | 8600 |
| 2024-04-17 | 22.13 | $27.60 | 4517 |
| 2024-04-16 | 22.43 | $27.71 | 5500 |
| 2024-04-15 | 22.81 | $27.71 | 3818 |
| 2024-04-12 | 23.35 | $27.90 | 5432 |
| 2024-04-11 | 24.31 | $28.16 | 6500 |
| 2024-04-10 | 25.13 | $28.02 | 9500 |
| 2024-04-09 | 26.42 | $28.16 | 13747 |
| 2024-04-08 | 27.44 | $28.15 | 4800 |
| 2024-04-05 | 28.31 | $28.17 | 7501 |
| 2024-04-04 | 29.22 | $27.98 | 5200 |
| 2024-04-03 | 30.49 | $28.21 | 2200 |
| 2024-04-02 | 31.27 | $28.18 | 11129 |
| 2024-04-01 | 32.26 | $28.35 | 4501 |
| 2024-03-28 | 32.65 | $28.40 | 3535 |
| 2024-03-27 | 32.89 | $28.37 | 2744 |
| 2024-03-26 | 33.20 | $28.24 | 3117 |
| 2024-03-25 | 33.63 | $28.27 | 8400 |
| 2024-03-22 | 34.00 | $28.35 | 1800 |
| 2024-03-21 | 34.17 | $28.39 | 2343 |
| 2024-03-20 | 34.21 | $28.28 | 11126 |
| 2024-03-19 | 34.53 | $28.11 | 4508 |
| 2024-03-18 | 35.17 | $28.01 | 6100 |
| 2024-03-15 | 35.94 | $27.89 | 2839 |
| 2024-03-14 | 37.02 | $28.06 | 14700 |
| 2024-03-13 | 37.94 | $28.10 | 14711 |
| 2024-03-12 | 38.64 | $28.15 | 12442 |
| 2024-03-11 | 39.38 | $27.95 | 7827 |
| 2024-03-08 | 40.53 | $27.98 | 10443 |
| 2024-03-07 | 41.59 | $28.11 | 27400 |
| 2024-03-06 | 42.43 | $27.93 | 2638 |
| 2024-03-05 | 43.70 | $27.85 | 11724 |
| 2024-03-04 | 45.04 | $28.06 | 4941 |
| 2024-03-01 | 45.58 | $28.12 | 3236 |
| 2024-02-29 | 46.14 | $27.99 | 2000 |
| 2024-02-28 | 46.97 | $27.86 | 3300 |
| 2024-02-27 | 48.04 | $27.93 | 11311 |
| 2024-02-26 | 48.99 | $27.92 | 6001 |
| 2024-02-23 | 49.94 | $27.96 | 5600 |
| 2024-02-22 | 50.87 | $27.96 | 7100 |
| 2024-02-21 | 51.87 | $27.59 | 7700 |
| 2024-02-20 | 53.51 | $27.59 | 10200 |
| 2024-02-16 | 55.05 | $27.69 | 1000 |
| 2024-02-15 | 56.22 | $27.79 | 6802 |
| 2024-02-14 | 57.21 | $27.67 | 5300 |
| 2024-02-13 | 58.43 | $27.53 | 6331 |
| 2024-02-12 | 59.91 | $27.78 | 5417 |
| 2024-02-09 | 60.28 | $27.79 | 4606 |
| 2024-02-08 | 60.66 | $27.70 | 5023 |
| 2024-02-07 | 61.18 | $27.68 | 69547 |
| 2024-02-06 | 61.77 | $27.54 | 22018 |
| 2024-02-05 | 62.55 | $27.54 | 20900 |
| 2024-02-02 | 63.38 | $27.60 | 3200 |
| 2024-02-01 | 63.94 | $27.40 | 7541 |
| 2024-01-31 | 64.78 | $27.24 | 3837 |
| 2024-01-30 | 65.72 | $27.46 | 7413 |
| 2024-01-29 | 65.94 | $27.48 | 3034 |
| 2024-01-26 | 66.13 | $27.36 | 5800 |
| 2024-01-25 | 66.44 | $27.37 | 6540 |
| 2024-01-24 | 66.70 | $27.31 | 3226 |
| 2024-01-23 | 66.98 | $27.29 | 2400 |
| 2024-01-22 | 67.34 | $27.26 | 541 |
| 2024-01-19 | 67.76 | $27.21 | 1600 |
| 2024-01-18 | 68.21 | $26.98 | 1635 |
| 2024-01-17 | 68.89 | $26.82 | 7329 |
| 2024-01-16 | 69.73 | $26.88 | 1500 |
| 2024-01-12 | 70.40 | $26.95 | 5821 |
| 2024-01-11 | 70.87 | $26.96 | 4311 |
| 2024-01-10 | 71.28 | $26.92 | 1740 |
| 2024-01-09 | 71.80 | $26.85 | 3104 |
| 2024-01-08 | 72.41 | $26.86 | 5500 |
| 2024-01-05 | 72.93 | $26.65 | 3500 |
| 2024-01-04 | 73.59 | $26.63 | 1523 |
| 2024-01-03 | 74.22 | $26.67 | 2900 |
| 2024-01-02 | 74.81 | $26.80 | 2900 |
| 2023-12-29 | 75.24 | $26.93 | 1030 |
| 2023-12-28 | 75.23 | $26.97 | 6726 |
| 2023-12-27 | 75.12 | $26.95 | 2800 |
| 2023-12-26 | 75.02 | $26.93 | 2800 |
| 2023-12-22 | 74.92 | $26.97 | 1147 |
| 2023-12-21 | 74.72 | $26.96 | 7343 |
| 2023-12-20 | 74.53 | $26.80 | 4100 |
| 2023-12-19 | 74.33 | $27.01 | 2000 |
| 2023-12-18 | 73.76 | $26.92 | 1543 |
| 2023-12-15 | 73.17 | $26.86 | 18311 |
| 2023-12-14 | 72.56 | $26.78 | 17300 |
| 2023-12-13 | 71.93 | $26.76 | 4245 |
| 2023-12-12 | 71.28 | $26.55 | 29322 |
| 2023-12-11 | 70.62 | $26.46 | 3905 |
| 2023-12-08 | 69.94 | $26.36 | 4400 |
| 2023-12-07 | 69.23 | $26.32 | 2813 |
| 2023-12-06 | 68.49 | $26.18 | 9826 |
| 2023-12-05 | 67.72 | $26.24 | 1910 |
| 2023-12-04 | 66.84 | $26.25 | 2300 |
| 2023-12-01 | 65.90 | $26.34 | 1433 |
| 2023-11-30 | 64.80 | $26.24 | 2304 |
| 2023-11-29 | 63.65 | $26.15 | 4107 |
| 2023-11-28 | 62.44 | $26.16 | 1638 |
| 2023-11-27 | 61.17 | $26.13 | 29400 |
| 2023-11-24 | 59.82 | $26.15 | 1329 |
| 2023-11-22 | 58.39 | $26.15 | 6600 |
| 2023-11-21 | 56.89 | $26.07 | 6000 |
| 2023-11-20 | 55.32 | $26.11 | 207600 |
| 2023-11-17 | 53.58 | $25.99 | 16636 |
| 2023-11-16 | 51.76 | $25.97 | 2839 |
| 2023-11-15 | 49.85 | $25.96 | 9031 |
| 2023-11-14 | 47.82 | $25.91 | 35900 |
| 2023-11-13 | 45.69 | $25.64 | 5812 |
| 2023-11-10 | 43.46 | $25.65 | 221900 |
| 2023-11-09 | 41.12 | $25.40 | 208320 |
| 2023-11-08 | 38.66 | $25.49 | 116610 |
| 2023-11-07 | 36.01 | $25.52 | 300 |
| 2023-11-06 | 33.20 | $25.42 | 2106 |
| 2023-11-03 | 30.24 | $25.40 | 2100 |
| 2023-11-02 | 27.13 | $25.26 | 500 |
| 2023-11-01 | 23.86 | $25.00 | 1444 |
| 2023-10-31 | 20.42 | $24.83 | 3202 |
| 2023-10-30 | 16.81 | $24.76 | 800 |
| 2023-10-27 | 13.01 | $24.56 | 537 |
| 2023-10-26 | 9.02 | $24.62 | 1500 |
| 2023-10-25 | 4.77 | $24.80 | 700 |
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