Is Bancreek U.S. Large Cap ETF (BCUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bancreek U.S. Large Cap ETF (BCUS) research center and poll results.
AMEX : BCUS
Bancreek U.S. Large Cap ETF — Technical Indicators
$35.64 USD
-$0.65 (-1.79%)
- Volume
- 3.29K
- Average Volume
- 29.04K
- Market Capitalization
- $106.41M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.56
- Year Low
- $30.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.27
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.12
Average
31.00
Maximum
36.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.27 | $35.65 | 3319 |
| 2026-07-23 | 36.35 | $36.29 | 8302 |
| 2026-07-22 | 36.38 | $36.42 | 1000 |
| 2026-07-21 | 36.39 | $36.43 | 5600 |
| 2026-07-20 | 36.44 | $35.53 | 1817 |
| 2026-07-17 | 36.53 | $35.47 | 5514 |
| 2026-07-16 | 36.58 | $35.81 | 4604 |
| 2026-07-15 | 36.63 | $36.42 | 6249 |
| 2026-07-14 | 36.65 | $36.33 | 3600 |
| 2026-07-13 | 36.66 | $36.00 | 3400 |
| 2026-07-10 | 36.66 | $36.56 | 62200 |
| 2026-07-09 | 36.58 | $36.57 | 3900 |
| 2026-07-08 | 36.53 | $36.02 | 2300 |
| 2026-07-07 | 36.51 | $35.98 | 1500 |
| 2026-07-06 | 36.47 | $36.49 | 1200 |
| 2026-07-02 | 36.44 | $36.17 | 4400 |
| 2026-07-01 | 36.42 | $36.79 | 3148 |
| 2026-06-30 | 36.38 | $37.04 | 6211 |
| 2026-06-29 | 36.32 | $36.77 | 681009 |
| 2026-06-26 | 36.27 | $36.71 | 2232 |
| 2026-06-25 | 36.22 | $37.19 | 9300 |
| 2026-06-24 | 36.14 | $36.83 | 17400 |
| 2026-06-23 | 36.09 | $36.76 | 3200 |
| 2026-06-22 | 36.01 | $37.36 | 7900 |
| 2026-06-18 | 35.89 | $37.23 | 5700 |
| 2026-06-17 | 35.75 | $36.57 | 5312 |
| 2026-06-16 | 35.62 | $36.72 | 744300 |
| 2026-06-15 | 35.50 | $36.98 | 2900 |
| 2026-06-12 | 35.38 | $36.37 | 4400 |
| 2026-06-11 | 35.32 | $36.15 | 5333 |
| 2026-06-10 | 35.27 | $34.85 | 4800 |
| 2026-06-09 | 35.28 | $35.71 | 4200 |
| 2026-06-08 | 35.26 | $35.49 | 5411 |
| 2026-06-05 | 35.24 | $35.12 | 7800 |
| 2026-06-04 | 35.24 | $35.90 | 9100 |
| 2026-06-03 | 35.24 | $35.77 | 5000 |
| 2026-06-02 | 35.19 | $36.03 | 2800 |
| 2026-06-01 | 35.12 | $35.79 | 4400 |
| 2026-05-29 | 35.08 | $35.77 | 4747 |
| 2026-05-28 | 35.04 | $35.72 | 4921 |
| 2026-05-27 | 34.99 | $35.71 | 9114 |
| 2026-05-26 | 34.94 | $35.82 | 9433 |
| 2026-05-22 | 34.93 | $35.08 | 2038 |
| 2026-05-21 | 34.95 | $34.93 | 3105 |
| 2026-05-20 | 34.97 | $34.46 | 6000 |
| 2026-05-19 | 35.01 | $33.93 | 2949 |
| 2026-05-18 | 35.07 | $34.37 | 6607 |
| 2026-05-15 | 35.12 | $34.58 | 3001 |
| 2026-05-14 | 35.15 | $35.31 | 3400 |
| 2026-05-13 | 35.13 | $35.05 | 4737 |
| 2026-05-12 | 35.12 | $35.10 | 4400 |
| 2026-05-11 | 35.11 | $35.17 | 2100 |
| 2026-05-08 | 35.09 | $35.16 | 6600 |
| 2026-05-07 | 35.04 | $35.24 | 8438 |
| 2026-05-06 | 34.98 | $35.82 | 3648 |
| 2026-05-05 | 34.87 | $34.85 | 5700 |
| 2026-05-04 | 34.75 | $34.58 | 3600 |
| 2026-05-01 | 34.64 | $34.85 | 2600 |
| 2026-04-30 | 34.51 | $35.01 | 9400 |
| 2026-04-29 | 34.38 | $34.75 | 6115 |
| 2026-04-28 | 34.24 | $34.81 | 3444 |
| 2026-04-27 | 34.04 | $35.56 | 2707 |
| 2026-04-24 | 33.83 | $35.54 | 4500 |
| 2026-04-23 | 33.63 | $35.25 | 2900 |
| 2026-04-22 | 33.48 | $35.18 | 7828 |
| 2026-04-21 | 33.33 | $35.20 | 8333 |
| 2026-04-20 | 33.16 | $35.33 | 11217 |
| 2026-04-17 | 32.96 | $35.32 | 4900 |
| 2026-04-16 | 32.80 | $34.82 | 5300 |
| 2026-04-15 | 32.67 | $34.86 | 4019 |
| 2026-04-14 | 32.55 | $34.93 | 4825 |
| 2026-04-13 | 32.43 | $34.69 | 11800 |
| 2026-04-10 | 32.29 | $34.17 | 22200 |
| 2026-04-09 | 32.19 | $34.05 | 42228 |
| 2026-04-08 | 32.12 | $33.71 | 157208 |
| 2026-04-07 | 32.08 | $32.39 | 15100 |
| 2026-04-06 | 32.10 | $32.38 | 31900 |
| 2026-04-02 | 32.11 | $32.28 | 11744 |
| 2026-04-01 | 32.16 | $32.29 | 790029 |
| 2026-03-31 | 32.22 | $31.94 | 7215 |
| 2026-03-30 | 32.30 | $30.88 | 24800 |
| 2026-03-27 | 32.44 | $31.32 | 13142 |
| 2026-03-26 | 32.57 | $31.61 | 6601 |
| 2026-03-25 | 32.70 | $32.34 | 10225 |
| 2026-03-24 | 32.77 | $32.03 | 4400 |
| 2026-03-23 | 32.85 | $31.92 | 8900 |
| 2026-03-20 | 32.92 | $31.32 | 3018 |
| 2026-03-19 | 33.04 | $32.01 | 10817 |
| 2026-03-18 | 33.12 | $32.20 | 4700 |
| 2026-03-17 | 33.18 | $32.52 | 16836 |
| 2026-03-16 | 33.23 | $32.45 | 4037 |
| 2026-03-13 | 33.28 | $31.99 | 484115 |
| 2026-03-12 | 33.34 | $32.10 | 6142 |
| 2026-03-11 | 33.41 | $32.70 | 7400 |
| 2026-03-10 | 33.46 | $32.84 | 5800 |
| 2026-03-09 | 33.50 | $32.86 | 142500 |
| 2026-03-06 | 33.53 | $32.62 | 4816 |
| 2026-03-05 | 33.52 | $33.17 | 2038 |
| 2026-03-04 | 33.49 | $33.60 | 15000 |
| 2026-03-03 | 33.45 | $33.45 | 4500 |
| 2026-03-02 | 33.44 | $33.82 | 7522 |
| 2026-02-27 | 33.40 | $33.82 | 7820 |
| 2026-02-26 | 33.39 | $34.24 | 6400 |
| 2026-02-25 | 33.32 | $33.81 | 28215 |
| 2026-02-24 | 33.28 | $33.63 | 5820 |
| 2026-02-23 | 33.26 | $33.21 | 4425 |
| 2026-02-20 | 33.25 | $33.78 | 14122 |
| 2026-02-19 | 33.21 | $33.51 | 2325 |
| 2026-02-18 | 33.19 | $33.54 | 5924 |
| 2026-02-17 | 33.15 | $33.47 | 10934 |
| 2026-02-13 | 33.14 | $33.48 | 4122 |
| 2026-02-12 | 33.12 | $33.07 | 8300 |
| 2026-02-11 | 33.11 | $33.66 | 2600 |
| 2026-02-10 | 33.08 | $33.60 | 4800 |
| 2026-02-09 | 33.06 | $33.68 | 4000 |
| 2026-02-06 | 33.02 | $33.43 | 7324 |
| 2026-02-05 | 32.99 | $32.38 | 1500 |
| 2026-02-04 | 33.00 | $32.55 | 3412 |
| 2026-02-03 | 33.01 | $32.85 | 5402 |
| 2026-02-02 | 32.99 | $33.29 | 1938 |
| 2026-01-30 | 32.94 | $33.03 | 7348 |
| 2026-01-29 | 32.90 | $33.49 | 3710 |
| 2026-01-28 | 32.85 | $32.86 | 7312 |
| 2026-01-27 | 32.84 | $33.14 | 5029 |
| 2026-01-26 | 32.82 | $33.11 | 8300 |
| 2026-01-23 | 32.80 | $32.98 | 6331 |
| 2026-01-22 | 32.78 | $33.05 | 32700 |
| 2026-01-21 | 32.75 | $33.16 | 9904 |
| 2026-01-20 | 32.70 | $32.71 | 6000 |
| 2026-01-16 | 32.66 | $33.20 | 9400 |
| 2026-01-15 | 32.59 | $33.13 | 30200 |
| 2026-01-14 | 32.54 | $32.99 | 3900 |
| 2026-01-13 | 32.49 | $33.02 | 6500 |
| 2026-01-12 | 32.45 | $33.11 | 4100 |
| 2026-01-09 | 32.41 | $33.01 | 6135 |
| 2026-01-08 | 32.37 | $32.72 | 6100 |
| 2026-01-07 | 32.33 | $32.59 | 11221 |
| 2026-01-06 | 32.31 | $32.69 | 5320 |
| 2026-01-05 | 32.30 | $32.49 | 8420 |
| 2026-01-02 | 32.29 | $32.32 | 414 |
| 2025-12-31 | 32.29 | $32.28 | 4531 |
| 2025-12-30 | 32.29 | $32.53 | 5000 |
| 2025-12-29 | 32.28 | $32.62 | 7919 |
| 2025-12-26 | 32.28 | $32.65 | 7700 |
| 2025-12-24 | 32.27 | $32.68 | 4734 |
| 2025-12-23 | 32.25 | $32.57 | 7400 |
| 2025-12-22 | 32.21 | $32.50 | 2138 |
| 2025-12-19 | 32.17 | $32.20 | 5227 |
| 2025-12-18 | 32.13 | $31.94 | 2200 |
| 2025-12-17 | 32.12 | $31.85 | 5718 |
| 2025-12-16 | 32.11 | $32.01 | 5745 |
| 2025-12-15 | 32.10 | $32.07 | 7932 |
| 2025-12-12 | 32.10 | $32.07 | 4122 |
| 2025-12-11 | 32.11 | $32.40 | 3922 |
| 2025-12-10 | 32.12 | $32.18 | 4449 |
| 2025-12-09 | 32.13 | $31.98 | 6800 |
| 2025-12-08 | 32.16 | $32.12 | 10830 |
| 2025-12-05 | 32.16 | $32.46 | 3900 |
| 2025-12-04 | 32.14 | $32.34 | 3946 |
| 2025-12-03 | 32.12 | $32.37 | 3900 |
| 2025-12-02 | 32.10 | $32.28 | 5000 |
| 2025-12-01 | 32.08 | $32.31 | 3600 |
| 2025-11-28 | 32.08 | $32.53 | 514 |
| 2025-11-26 | 32.07 | $32.45 | 3836 |
| 2025-11-25 | 32.07 | $32.34 | 3133 |
| 2025-11-24 | 32.09 | $31.77 | 10035 |
| 2025-11-21 | 32.13 | $31.74 | 8100 |
| 2025-11-20 | 32.17 | $31.33 | 12600 |
| 2025-11-19 | 32.23 | $31.76 | 7500 |
| 2025-11-18 | 32.27 | $31.69 | 5035 |
| 2025-11-17 | 32.31 | $31.77 | 10917 |
| 2025-11-14 | 32.34 | $32.12 | 2600 |
| 2025-11-13 | 32.34 | $32.20 | 6009 |
| 2025-11-12 | 32.32 | $32.60 | 4711 |
| 2025-11-11 | 32.31 | $32.48 | 4305 |
| 2025-11-10 | 32.30 | $32.45 | 3600 |
| 2025-11-07 | 32.29 | $32.19 | 6000 |
| 2025-11-06 | 32.28 | $31.98 | 3934 |
| 2025-11-05 | 32.29 | $32.10 | 11600 |
| 2025-11-04 | 32.32 | $31.85 | 13200 |
| 2025-11-03 | 32.34 | $31.96 | 3648 |
| 2025-10-31 | 32.37 | $32.22 | 3100 |
| 2025-10-30 | 32.38 | $32.45 | 4900 |
| 2025-10-29 | 32.39 | $32.46 | 3013 |
| 2025-10-28 | 32.40 | $32.63 | 6511 |
| 2025-10-27 | 32.41 | $32.66 | 4023 |
| 2025-10-24 | 32.40 | $32.55 | 1207 |
| 2025-10-23 | 32.41 | $32.52 | 7531 |
| 2025-10-22 | 32.41 | $32.42 | 7800 |
| 2025-10-21 | 32.43 | $32.49 | 11624 |
| 2025-10-20 | 32.44 | $32.42 | 4205 |
| 2025-10-17 | 32.46 | $32.14 | 25718 |
| 2025-10-16 | 32.49 | $31.86 | 3917 |
| 2025-10-15 | 32.53 | $32.28 | 9900 |
| 2025-10-14 | 32.55 | $32.38 | 3800 |
| 2025-10-13 | 32.56 | $32.26 | 6341 |
| 2025-10-10 | 32.59 | $31.96 | 4011 |
| 2025-10-09 | 32.63 | $32.26 | 2918 |
| 2025-10-08 | 32.67 | $32.53 | 4307 |
| 2025-10-07 | 32.68 | $32.40 | 7624 |
| 2025-10-06 | 32.68 | $32.45 | 9947 |
| 2025-10-03 | 32.68 | $32.56 | 7300 |
| 2025-10-02 | 32.66 | $32.56 | 1200 |
| 2025-10-01 | 32.65 | $32.70 | 11303 |
| 2025-09-30 | 32.62 | $32.80 | 4700 |
| 2025-09-29 | 32.58 | $32.54 | 3900 |
| 2025-09-26 | 32.56 | $32.71 | 4701 |
| 2025-09-25 | 32.54 | $32.55 | 13400 |
| 2025-09-24 | 32.53 | $32.66 | 300 |
| 2025-09-23 | 32.51 | $32.78 | 5244 |
| 2025-09-22 | 32.48 | $32.86 | 6516 |
| 2025-09-19 | 32.45 | $32.77 | 1900 |
| 2025-09-18 | 32.41 | $32.62 | 6100 |
| 2025-09-17 | 32.38 | $32.58 | 5400 |
| 2025-09-16 | 32.35 | $32.64 | 900 |
| 2025-09-15 | 32.32 | $32.77 | 3238 |
| 2025-09-12 | 32.27 | $32.80 | 8249 |
| 2025-09-11 | 32.24 | $33.05 | 8339 |
| 2025-09-10 | 32.20 | $32.78 | 5300 |
| 2025-09-09 | 32.17 | $32.35 | 2326 |
| 2025-09-08 | 32.14 | $32.43 | 2324 |
| 2025-09-05 | 32.11 | $32.29 | 7300 |
| 2025-09-04 | 32.07 | $32.29 | 25300 |
| 2025-09-03 | 32.03 | $32.03 | 294500 |
| 2025-09-02 | 32.00 | $32.03 | 9502 |
| 2025-08-29 | 32.00 | $32.13 | 128700 |
| 2025-08-28 | 31.97 | $32.40 | 10207 |
| 2025-08-27 | 31.94 | $32.37 | 3400 |
| 2025-08-26 | 31.93 | $32.28 | 4209 |
| 2025-08-25 | 31.94 | $32.11 | 1500 |
| 2025-08-22 | 31.96 | $32.27 | 1200 |
| 2025-08-21 | 31.97 | $31.91 | 17243 |
| 2025-08-20 | 32.00 | $32.06 | 4000 |
| 2025-08-19 | 32.01 | $32.02 | 6222 |
| 2025-08-18 | 32.01 | $31.98 | 2101 |
| 2025-08-15 | 32.01 | $31.89 | 6747 |
| 2025-08-14 | 32.01 | $32.12 | 6747 |
| 2025-08-13 | 32.00 | $32.31 | 4904 |
| 2025-08-12 | 31.97 | $32.16 | 3100 |
| 2025-08-11 | 31.93 | $31.76 | 8700 |
| 2025-08-08 | 31.93 | $31.77 | 1634 |
| 2025-08-07 | 31.93 | $31.55 | 4200 |
| 2025-08-06 | 31.94 | $31.54 | 5630 |
| 2025-08-05 | 31.95 | $31.37 | 6100 |
| 2025-08-04 | 31.95 | $31.96 | 619 |
| 2025-08-01 | 31.94 | $31.50 | 4400 |
| 2025-07-31 | 31.96 | $31.90 | 1206 |
| 2025-07-30 | 31.94 | $32.23 | 200 |
| 2025-07-29 | 31.91 | $32.48 | 8548 |
| 2025-07-28 | 31.86 | $32.40 | 4811 |
| 2025-07-25 | 31.80 | $32.55 | 4426 |
| 2025-07-24 | 31.73 | $32.41 | 8167 |
| 2025-07-23 | 31.65 | $32.26 | 8200 |
| 2025-07-22 | 31.59 | $32.05 | 4500 |
| 2025-07-21 | 31.53 | $31.94 | 4507 |
| 2025-07-18 | 31.46 | $31.95 | 3441 |
| 2025-07-17 | 31.39 | $31.99 | 1700 |
| 2025-07-16 | 31.31 | $31.60 | 9547 |
| 2025-07-15 | 31.26 | $31.44 | 2300 |
| 2025-07-14 | 31.21 | $31.76 | 7000 |
| 2025-07-11 | 31.17 | $31.65 | 5800 |
| 2025-07-10 | 31.13 | $31.74 | 5049 |
| 2025-07-09 | 31.09 | $31.74 | 1700 |
| 2025-07-08 | 31.05 | $31.51 | 5326 |
| 2025-07-07 | 31.04 | $31.66 | 5490 |
| 2025-07-03 | 31.01 | $31.84 | 5500 |
| 2025-07-02 | 30.98 | $31.54 | 6448 |
| 2025-07-01 | 30.97 | $31.59 | 8100 |
| 2025-06-30 | 30.96 | $31.51 | 7900 |
| 2025-06-27 | 30.94 | $31.25 | 5711 |
| 2025-06-26 | 30.94 | $31.10 | 1400 |
| 2025-06-25 | 30.94 | $30.90 | 3300 |
| 2025-06-24 | 30.96 | $31.06 | 10500 |
| 2025-06-23 | 30.94 | $30.89 | 6200 |
| 2025-06-20 | 30.94 | $30.49 | 5641 |
| 2025-06-18 | 30.96 | $30.44 | 11905 |
| 2025-06-17 | 31.01 | $30.47 | 6700 |
| 2025-06-16 | 31.05 | $30.64 | 5700 |
| 2025-06-13 | 31.09 | $30.50 | 18500 |
| 2025-06-12 | 31.12 | $30.95 | 4300 |
| 2025-06-11 | 31.11 | $30.76 | 1000 |
| 2025-06-10 | 31.11 | $30.90 | 5501 |
| 2025-06-09 | 31.11 | $30.95 | 4014 |
| 2025-06-06 | 31.07 | $31.28 | 2700 |
| 2025-06-05 | 31.01 | $31.14 | 7748 |
| 2025-06-04 | 30.96 | $31.22 | 5300 |
| 2025-06-03 | 30.90 | $31.41 | 6300 |
| 2025-06-02 | 30.84 | $31.28 | 1811 |
| 2025-05-30 | 30.78 | $31.22 | 11528 |
| 2025-05-29 | 30.71 | $31.13 | 10100 |
| 2025-05-28 | 30.64 | $31.11 | 3700 |
| 2025-05-27 | 30.56 | $31.26 | 2017 |
| 2025-05-23 | 30.46 | $30.80 | 9200 |
| 2025-05-22 | 30.37 | $30.89 | 10204 |
| 2025-05-21 | 30.29 | $30.93 | 12400 |
| 2025-05-20 | 30.18 | $31.30 | 9800 |
| 2025-05-19 | 30.03 | $31.41 | 1000 |
| 2025-05-16 | 29.83 | $31.31 | 2700 |
| 2025-05-15 | 29.68 | $31.07 | 3002 |
| 2025-05-14 | 29.54 | $30.76 | 334 |
| 2025-05-13 | 29.44 | $30.91 | 3313 |
| 2025-05-12 | 29.33 | $30.73 | 1314 |
| 2025-05-09 | 29.22 | $30.15 | 1300 |
| 2025-05-08 | 29.12 | $30.20 | 4632 |
| 2025-05-07 | 29.04 | $30.18 | 1600 |
| 2025-05-06 | 28.86 | $30.03 | 3323 |
| 2025-05-05 | 28.70 | $30.05 | 5400 |
| 2025-05-02 | 28.55 | $30.14 | 3600 |
| 2025-05-01 | 28.48 | $29.84 | 5800 |
| 2025-04-30 | 28.47 | $29.77 | 8347 |
| 2025-04-29 | 28.45 | $29.45 | 5600 |
| 2025-04-28 | 28.45 | $29.20 | 7725 |
| 2025-04-25 | 28.45 | $29.14 | 1246 |
| 2025-04-24 | 28.47 | $29.20 | 4926 |
| 2025-04-23 | 28.50 | $28.68 | 7341 |
| 2025-04-22 | 28.56 | $28.28 | 900 |
| 2025-04-21 | 28.63 | $27.57 | 400 |
| 2025-04-17 | 28.71 | $28.24 | 1900 |
| 2025-04-16 | 28.77 | $28.24 | 5500 |
| 2025-04-15 | 28.84 | $28.71 | 11828 |
| 2025-04-14 | 28.86 | $28.85 | 16004 |
| 2025-04-11 | 28.89 | $28.54 | 12300 |
| 2025-04-10 | 28.92 | $28.07 | 36806 |
| 2025-04-09 | 28.95 | $28.58 | 10042 |
| 2025-04-08 | 28.97 | $26.65 | 7516 |
| 2025-04-07 | 29.09 | $26.83 | 244211 |
| 2025-04-04 | 29.21 | $27.00 | 1.3M |
| 2025-04-03 | 29.35 | $28.66 | 2111 |
| 2025-04-02 | 29.39 | $29.76 | 6700 |
| 2025-04-01 | 29.39 | $29.44 | 6300 |
| 2025-03-31 | 29.39 | $29.34 | 10900 |
| 2025-03-28 | 29.42 | $29.15 | 2820 |
| 2025-03-27 | 29.49 | $29.66 | 700 |
| 2025-03-26 | 29.51 | $29.68 | 2500 |
| 2025-03-25 | 29.55 | $29.87 | 10200 |
| 2025-03-24 | 29.56 | $29.74 | 9400 |
| 2025-03-21 | 29.59 | $29.28 | 171543 |
| 2025-03-20 | 29.65 | $29.38 | 4041 |
| 2025-03-19 | 29.73 | $29.52 | 2500 |
| 2025-03-18 | 29.81 | $29.12 | 1700 |
| 2025-03-17 | 29.91 | $29.53 | 4543 |
| 2025-03-14 | 29.99 | $29.22 | 32924 |
| 2025-03-13 | 30.09 | $28.64 | 4910 |
| 2025-03-12 | 30.20 | $28.90 | 8318 |
| 2025-03-11 | 30.31 | $29.02 | 3223 |
| 2025-03-10 | 30.41 | $29.27 | 11905 |
| 2025-03-07 | 30.49 | $29.78 | 177023 |
| 2025-03-06 | 30.56 | $29.46 | 3907 |
| 2025-03-05 | 30.63 | $29.83 | 11926 |
| 2025-03-04 | 30.67 | $29.50 | 2905 |
| 2025-03-03 | 30.73 | $29.89 | 14800 |
| 2025-02-28 | 30.78 | $30.51 | 7925 |
| 2025-02-27 | 30.81 | $30.13 | 4820 |
| 2025-02-26 | 30.83 | $30.37 | 4300 |
| 2025-02-25 | 30.85 | $30.08 | 52800 |
| 2025-02-24 | 30.87 | $30.40 | 66600 |
| 2025-02-21 | 30.92 | $30.46 | 257000 |
| 2025-02-20 | 30.98 | $30.97 | 2045 |
| 2025-02-19 | 31.01 | $31.19 | 3512 |
| 2025-02-18 | 31.02 | $31.11 | 6900 |
| 2025-02-14 | 31.01 | $31.11 | 22900 |
| 2025-02-13 | 31.00 | $31.22 | 8030 |
| 2025-02-12 | 30.97 | $30.85 | 2942 |
| 2025-02-11 | 30.95 | $31.05 | 32100 |
| 2025-02-10 | 30.91 | $31.06 | 80200 |
| 2025-02-07 | 30.87 | $30.82 | 1243 |
| 2025-02-06 | 30.87 | $31.09 | 3347 |
| 2025-02-05 | 30.83 | $30.92 | 3025 |
| 2025-02-04 | 30.82 | $30.67 | 5600 |
| 2025-02-03 | 30.82 | $30.69 | 16600 |
| 2025-01-31 | 30.80 | $30.90 | 38600 |
| 2025-01-30 | 30.77 | $31.11 | 3100 |
| 2025-01-29 | 30.74 | $30.58 | 3100 |
| 2025-01-28 | 30.75 | $30.64 | 9700 |
| 2025-01-27 | 30.78 | $30.51 | 1200 |
| 2025-01-24 | 30.81 | $31.54 | 9238 |
| 2025-01-23 | 30.77 | $31.61 | 5224 |
| 2025-01-22 | 30.72 | $31.54 | 476725 |
| 2025-01-21 | 30.67 | $31.38 | 8517 |
| 2025-01-17 | 30.64 | $31.00 | 4546 |
| 2025-01-16 | 30.67 | $30.84 | 3400 |
| 2025-01-15 | 30.73 | $30.64 | 7108 |
| 2025-01-14 | 30.78 | $30.41 | 13421 |
| 2025-01-13 | 30.84 | $30.33 | 3100 |
| 2025-01-10 | 30.91 | $30.21 | 12900 |
| 2025-01-08 | 30.98 | $30.70 | 11033 |
| 2025-01-07 | 31.04 | $30.47 | 9435 |
| 2025-01-06 | 31.12 | $30.61 | 5300 |
| 2025-01-03 | 31.20 | $30.62 | 1800 |
| 2025-01-02 | 31.30 | $30.28 | 14823 |
| 2024-12-31 | 31.40 | $30.44 | 4014 |
| 2024-12-30 | 31.51 | $30.48 | 3901 |
| 2024-12-27 | 31.61 | $30.81 | 249600 |
| 2024-12-26 | 31.69 | $31.10 | 501 |
| 2024-12-24 | 31.76 | $31.11 | 500 |
| 2024-12-23 | 31.82 | $30.80 | 11402 |
| 2024-12-20 | 31.89 | $30.71 | 13400 |
| 2024-12-19 | 31.96 | $30.50 | 18045 |
| 2024-12-18 | 32.01 | $30.69 | 27600 |
| 2024-12-17 | 32.05 | $31.60 | 2800 |
| 2024-12-16 | 32.04 | $31.99 | 505 |
| 2024-12-13 | 32.01 | $31.83 | 1900 |
| 2024-12-12 | 32.01 | $31.60 | 24815 |
| 2024-12-11 | 32.04 | $31.69 | 4101 |
| 2024-12-10 | 32.07 | $31.59 | 5707 |
| 2024-12-09 | 32.11 | $31.81 | 2905 |
| 2024-12-06 | 32.14 | $32.13 | 9500 |
| 2024-12-05 | 32.15 | $32.13 | 4200 |
| 2024-12-04 | 32.16 | $32.61 | 1034 |
| 2024-12-03 | 32.09 | $32.47 | 3900 |
| 2024-12-02 | 31.99 | $32.46 | 1900 |
| 2024-11-29 | 31.90 | $32.52 | 2029 |
| 2024-11-27 | 31.80 | $32.36 | 7000 |
| 2024-11-26 | 31.73 | $32.51 | 7237 |
| 2024-11-25 | 31.66 | $32.39 | 23600 |
| 2024-11-22 | 31.58 | $32.28 | 2634 |
| 2024-11-21 | 31.50 | $31.99 | 2502 |
| 2024-11-20 | 31.44 | $31.56 | 2102 |
| 2024-11-19 | 31.39 | $31.48 | 6442 |
| 2024-11-18 | 31.37 | $31.40 | 5300 |
| 2024-11-15 | 31.36 | $31.33 | 3200 |
| 2024-11-14 | 31.36 | $31.86 | 6900 |
| 2024-11-13 | 31.33 | $32.22 | 4900 |
| 2024-11-12 | 31.28 | $32.22 | 1000 |
| 2024-11-11 | 31.23 | $32.40 | 4600 |
| 2024-11-08 | 31.18 | $32.56 | 2822 |
| 2024-11-07 | 31.12 | $32.32 | 1936 |
| 2024-11-06 | 31.05 | $32.32 | 3100 |
| 2024-11-05 | 30.99 | $31.05 | 7300 |
| 2024-11-04 | 30.97 | $30.65 | 1000 |
| 2024-11-01 | 30.96 | $30.55 | 6600 |
| 2024-10-31 | 30.96 | $30.54 | 5623 |
| 2024-10-30 | 30.94 | $31.00 | 1402 |
| 2024-10-29 | 30.92 | $31.09 | 3300 |
| 2024-10-28 | 30.89 | $30.79 | 11400 |
| 2024-10-25 | 30.88 | $30.62 | 1812 |
| 2024-10-24 | 30.88 | $30.74 | 9046 |
| 2024-10-23 | 30.88 | $30.73 | 5619 |
| 2024-10-22 | 30.87 | $31.06 | 26100 |
| 2024-10-21 | 30.84 | $31.14 | 9800 |
| 2024-10-18 | 30.82 | $31.29 | 3000 |
| 2024-10-17 | 30.77 | $31.34 | 11000 |
| 2024-10-16 | 30.73 | $31.23 | 183600 |
| 2024-10-15 | 30.66 | $31.08 | 2720 |
| 2024-10-14 | 30.61 | $31.57 | 912 |
| 2024-10-11 | 30.54 | $31.28 | 1800 |
| 2024-10-10 | 30.47 | $30.89 | 5900 |
| 2024-10-09 | 30.41 | $31.07 | 5700 |
| 2024-10-08 | 30.33 | $30.76 | 700 |
| 2024-10-07 | 30.25 | $30.38 | 5703 |
| 2024-10-04 | 30.17 | $30.55 | 1000 |
| 2024-10-03 | 30.07 | $30.27 | 61500 |
| 2024-10-02 | 30.01 | $30.48 | 1836 |
| 2024-10-01 | 29.96 | $30.46 | 7512 |
| 2024-09-30 | 29.88 | $30.69 | 4936 |
| 2024-09-27 | 29.87 | $30.61 | 4400 |
| 2024-09-26 | 29.84 | $30.70 | 800 |
| 2024-09-25 | 29.80 | $30.51 | 3115 |
| 2024-09-24 | 29.78 | $30.55 | 149724 |
| 2024-09-23 | 29.74 | $30.60 | 2611 |
| 2024-09-20 | 29.72 | $30.43 | 66827 |
| 2024-09-19 | 29.69 | $30.48 | 3516 |
| 2024-09-18 | 29.66 | $29.92 | 3819 |
| 2024-09-17 | 29.65 | $30.03 | 9700 |
| 2024-09-16 | 29.64 | $30.06 | 119727 |
| 2024-09-13 | 29.62 | $30.00 | 3132 |
| 2024-09-12 | 29.60 | $29.71 | 323100 |
| 2024-09-11 | 29.58 | $29.40 | 1500 |
| 2024-09-10 | 29.57 | $29.07 | 174430 |
| 2024-09-09 | 29.56 | $28.90 | 6416 |
| 2024-09-06 | 29.56 | $28.57 | 6800 |
| 2024-09-05 | 29.58 | $29.05 | 4035 |
| 2024-09-04 | 29.54 | $29.46 | 12100 |
| 2024-09-03 | 29.50 | $28.94 | 543 |
| 2024-08-30 | 29.47 | $30.37 | 706 |
| 2024-08-29 | 29.40 | $30.05 | 48804 |
| 2024-08-28 | 29.38 | $29.93 | 4000 |
| 2024-08-27 | 29.38 | $29.98 | 2900 |
| 2024-08-26 | 29.36 | $29.93 | 1700 |
| 2024-08-23 | 29.34 | $30.09 | 4637 |
| 2024-08-22 | 29.32 | $29.79 | 1642 |
| 2024-08-21 | 29.29 | $30.00 | 1800 |
| 2024-08-20 | 29.24 | $29.73 | 17142 |
| 2024-08-19 | 29.24 | $29.77 | 2134 |
| 2024-08-16 | 29.24 | $29.65 | 1000 |
| 2024-08-15 | 29.22 | $29.63 | 1016 |
| 2024-08-14 | 29.21 | $29.32 | 4125 |
| 2024-08-13 | 29.22 | $29.17 | 2800 |
| 2024-08-12 | 29.26 | $28.82 | 1000 |
| 2024-08-09 | 29.30 | $29.01 | 221 |
| 2024-08-08 | 29.32 | $28.92 | 900 |
| 2024-08-07 | 29.33 | $28.28 | 30700 |
| 2024-08-06 | 29.37 | $28.61 | 4042 |
| 2024-08-05 | 29.37 | $28.36 | 913 |
| 2024-08-02 | 29.39 | $29.04 | 5320 |
| 2024-08-01 | 29.37 | $29.51 | 7000 |
| 2024-07-31 | 29.32 | $29.94 | 323 |
| 2024-07-30 | 29.25 | $29.68 | 426 |
| 2024-07-29 | 29.18 | $29.53 | 2322 |
| 2024-07-26 | 29.13 | $29.61 | 14430 |
| 2024-07-25 | 29.07 | $29.15 | 3035 |
| 2024-07-24 | 29.04 | $29.08 | 1200 |
| 2024-07-23 | 29.02 | $29.76 | 42749 |
| 2024-07-22 | 28.98 | $29.69 | 600 |
| 2024-07-19 | 28.94 | $29.28 | 200 |
| 2024-07-18 | 28.92 | $29.41 | 800 |
| 2024-07-17 | 28.91 | $29.54 | 25148 |
| 2024-07-16 | 28.88 | $30.06 | 7300 |
| 2024-07-15 | 28.80 | $29.49 | 2918 |
| 2024-07-12 | 28.76 | $29.51 | 22444 |
| 2024-07-11 | 28.72 | $29.13 | 1600 |
| 2024-07-10 | 28.67 | $28.93 | 2236 |
| 2024-07-09 | 28.62 | $28.61 | 10900 |
| 2024-07-08 | 28.59 | $28.76 | 2032 |
| 2024-07-05 | 28.55 | $28.67 | 12500 |
| 2024-07-03 | 28.52 | $28.60 | 2525 |
| 2024-07-02 | 28.49 | $28.45 | 1500 |
| 2024-07-01 | 28.46 | $28.29 | 17100 |
| 2024-06-28 | 28.45 | $28.48 | 96729 |
| 2024-06-27 | 28.42 | $28.56 | 1500 |
| 2024-06-26 | 28.39 | $28.58 | 10919 |
| 2024-06-25 | 28.37 | $28.58 | 4100 |
| 2024-06-24 | 28.38 | $28.96 | 1114 |
| 2024-06-21 | 28.36 | $28.86 | 5534 |
| 2024-06-20 | 28.35 | $28.92 | 24700 |
| 2024-06-18 | 28.35 | $29.15 | 2319 |
| 2024-06-17 | 28.33 | $29.00 | 5712 |
| 2024-06-14 | 28.32 | $28.52 | 1700 |
| 2024-06-13 | 28.32 | $28.67 | 2100 |
| 2024-06-12 | 28.33 | $28.59 | 2200 |
| 2024-06-11 | 28.33 | $28.16 | 800 |
| 2024-06-10 | 28.34 | $28.03 | 639 |
| 2024-06-07 | 28.37 | $27.95 | 3400 |
| 2024-06-06 | 28.38 | $27.95 | 2336 |
| 2024-06-05 | 28.39 | $28.19 | 306 |
| 2024-06-04 | 28.39 | $27.86 | 5333 |
| 2024-06-03 | 28.39 | $27.85 | 3406 |
| 2024-05-31 | 28.38 | $28.07 | 600 |
| 2024-05-30 | 28.34 | $27.92 | 547 |
| 2024-05-29 | 28.31 | $27.96 | 1032 |
| 2024-05-28 | 28.28 | $28.30 | 6200 |
| 2024-05-24 | 28.25 | $28.68 | 1700 |
| 2024-05-23 | 28.21 | $28.48 | 5731 |
| 2024-05-22 | 28.16 | $28.77 | 3300 |
| 2024-05-21 | 28.12 | $28.87 | 30600 |
| 2024-05-20 | 28.06 | $28.81 | 2603 |
| 2024-05-17 | 27.99 | $28.71 | 1823 |
| 2024-05-16 | 27.92 | $28.67 | 4200 |
| 2024-05-15 | 27.85 | $28.79 | 900 |
| 2024-05-14 | 27.78 | $28.53 | 624 |
| 2024-05-13 | 27.73 | $28.40 | 8202 |
| 2024-05-10 | 27.69 | $28.56 | 7023 |
| 2024-05-09 | 27.66 | $28.31 | 1900 |
| 2024-05-08 | 27.65 | $28.10 | 9200 |
| 2024-05-07 | 27.66 | $28.10 | 3002 |
| 2024-05-06 | 27.67 | $27.91 | 3605 |
| 2024-05-03 | 27.71 | $27.67 | 119 |
| 2024-05-02 | 27.75 | $27.29 | 300 |
| 2024-05-01 | 27.80 | $27.30 | 809 |
| 2024-04-30 | 27.87 | $27.37 | 14900 |
| 2024-04-29 | 27.92 | $27.74 | 4000 |
| 2024-04-26 | 27.97 | $27.72 | 1115 |
| 2024-04-25 | 28.02 | $27.67 | 700 |
| 2024-04-24 | 28.07 | $27.79 | 5648 |
| 2024-04-23 | 28.11 | $27.79 | 20202 |
| 2024-04-22 | 28.15 | $27.41 | 170500 |
| 2024-04-19 | 28.22 | $27.25 | 100 |
| 2024-04-18 | 28.30 | $27.31 | 1300 |
| 2024-04-17 | 28.37 | $27.39 | 4000 |
| 2024-04-16 | 28.42 | $27.59 | 631 |
| 2024-04-15 | 28.45 | $27.61 | 2900 |
| 2024-04-12 | 28.48 | $27.85 | 11542 |
| 2024-04-11 | 28.49 | $28.17 | 1028 |
| 2024-04-10 | 28.49 | $28.17 | 600 |
| 2024-04-09 | 28.49 | $28.47 | 700 |
| 2024-04-08 | 28.46 | $28.56 | 3600 |
| 2024-04-05 | 28.44 | $28.61 | 2700 |
| 2024-04-04 | 28.42 | $28.22 | 816 |
| 2024-04-03 | 28.40 | $28.61 | 3600 |
| 2024-04-02 | 28.36 | $28.52 | 1230 |
| 2024-04-01 | 28.33 | $28.70 | 1930 |
| 2024-03-28 | 28.29 | $28.75 | 2600 |
| 2024-03-27 | 28.24 | $28.69 | 4300 |
| 2024-03-26 | 28.18 | $28.53 | 15500 |
| 2024-03-25 | 28.13 | $28.54 | 3136 |
| 2024-03-22 | 28.08 | $28.84 | 3200 |
| 2024-03-21 | 28.01 | $28.87 | 1100 |
| 2024-03-20 | 27.94 | $28.66 | 3800 |
| 2024-03-19 | 27.85 | $28.44 | 1424 |
| 2024-03-18 | 27.77 | $28.21 | 4300 |
| 2024-03-15 | 27.70 | $28.10 | 1710 |
| 2024-03-14 | 27.63 | $28.21 | 4128 |
| 2024-03-13 | 27.56 | $28.15 | 2900 |
| 2024-03-12 | 27.47 | $28.16 | 3045 |
| 2024-03-11 | 27.39 | $27.91 | 2100 |
| 2024-03-08 | 27.34 | $28.01 | 1314 |
| 2024-03-07 | 27.27 | $28.22 | 900 |
| 2024-03-06 | 27.19 | $27.91 | 5100 |
| 2024-03-05 | 27.12 | $27.72 | 2100 |
| 2024-03-04 | 27.05 | $27.97 | 6420 |
| 2024-03-01 | 26.98 | $27.87 | 1912 |
| 2024-02-29 | 26.90 | $27.70 | 10419 |
| 2024-02-28 | 26.80 | $27.63 | 3031 |
| 2024-02-27 | 26.73 | $27.54 | 2800 |
| 2024-02-26 | 26.65 | $27.49 | 1700 |
| 2024-02-23 | 26.57 | $27.51 | 2007 |
| 2024-02-22 | 26.49 | $27.41 | 3400 |
| 2024-02-21 | 26.41 | $26.85 | 3331 |
| 2024-02-20 | 26.36 | $26.73 | 2637 |
| 2024-02-16 | 26.32 | $26.81 | 1119 |
| 2024-02-15 | 26.26 | $26.89 | 4800 |
| 2024-02-14 | 26.19 | $26.66 | 14313 |
| 2024-02-13 | 26.11 | $26.31 | 6218 |
| 2024-02-12 | 26.05 | $26.65 | 7800 |
| 2024-02-09 | 25.97 | $26.83 | 11500 |
| 2024-02-08 | 25.89 | $26.70 | 16400 |
| 2024-02-07 | 25.80 | $26.61 | 1624 |
| 2024-02-06 | 25.71 | $26.47 | 300 |
| 2024-02-05 | 25.63 | $26.38 | 4900 |
| 2024-02-02 | 25.53 | $26.62 | 3623 |
| 2024-02-01 | 25.43 | $26.22 | 1400 |
| 2024-01-31 | 25.35 | $25.69 | 2605 |
| 2024-01-30 | 25.31 | $26.18 | 5224 |
| 2024-01-29 | 25.26 | $25.98 | 3000 |
| 2024-01-26 | 25.22 | $25.84 | 7544 |
| 2024-01-25 | 25.19 | $25.88 | 133200 |
| 2024-01-24 | 25.16 | $25.83 | 88207 |
| 2024-01-23 | 25.12 | $25.96 | 312037 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.17
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.24
Average
31.00
Maximum
36.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.17 | $35.65 | 3319 |
| 2026-07-23 | 36.22 | $36.29 | 8302 |
| 2026-07-22 | 36.22 | $36.42 | 1000 |
| 2026-07-21 | 36.19 | $36.43 | 5600 |
| 2026-07-20 | 36.17 | $35.53 | 1817 |
| 2026-07-17 | 36.24 | $35.47 | 5514 |
| 2026-07-16 | 36.32 | $35.81 | 4604 |
| 2026-07-15 | 36.37 | $36.42 | 6249 |
| 2026-07-14 | 36.37 | $36.33 | 3600 |
| 2026-07-13 | 36.37 | $36.00 | 3400 |
| 2026-07-10 | 36.41 | $36.56 | 62200 |
| 2026-07-09 | 36.39 | $36.57 | 3900 |
| 2026-07-08 | 36.37 | $36.02 | 2300 |
| 2026-07-07 | 36.41 | $35.98 | 1500 |
| 2026-07-06 | 36.46 | $36.49 | 1200 |
| 2026-07-02 | 36.45 | $36.17 | 4400 |
| 2026-07-01 | 36.48 | $36.79 | 3148 |
| 2026-06-30 | 36.45 | $37.04 | 6211 |
| 2026-06-29 | 36.39 | $36.77 | 681009 |
| 2026-06-26 | 36.35 | $36.71 | 2232 |
| 2026-06-25 | 36.31 | $37.19 | 9300 |
| 2026-06-24 | 36.22 | $36.83 | 17400 |
| 2026-06-23 | 36.15 | $36.76 | 3200 |
| 2026-06-22 | 36.09 | $37.36 | 7900 |
| 2026-06-18 | 35.96 | $37.23 | 5700 |
| 2026-06-17 | 35.82 | $36.57 | 5312 |
| 2026-06-16 | 35.74 | $36.72 | 744300 |
| 2026-06-15 | 35.64 | $36.98 | 2900 |
| 2026-06-12 | 35.50 | $36.37 | 4400 |
| 2026-06-11 | 35.41 | $36.15 | 5333 |
| 2026-06-10 | 35.33 | $34.85 | 4800 |
| 2026-06-09 | 35.38 | $35.71 | 4200 |
| 2026-06-08 | 35.34 | $35.49 | 5411 |
| 2026-06-05 | 35.33 | $35.12 | 7800 |
| 2026-06-04 | 35.35 | $35.90 | 9100 |
| 2026-06-03 | 35.29 | $35.77 | 5000 |
| 2026-06-02 | 35.24 | $36.03 | 2800 |
| 2026-06-01 | 35.16 | $35.79 | 4400 |
| 2026-05-29 | 35.09 | $35.77 | 4747 |
| 2026-05-28 | 35.02 | $35.72 | 4921 |
| 2026-05-27 | 34.95 | $35.71 | 9114 |
| 2026-05-26 | 34.87 | $35.82 | 9433 |
| 2026-05-22 | 34.77 | $35.08 | 2038 |
| 2026-05-21 | 34.74 | $34.93 | 3105 |
| 2026-05-20 | 34.72 | $34.46 | 6000 |
| 2026-05-19 | 34.74 | $33.93 | 2949 |
| 2026-05-18 | 34.83 | $34.37 | 6607 |
| 2026-05-15 | 34.88 | $34.58 | 3001 |
| 2026-05-14 | 34.91 | $35.31 | 3400 |
| 2026-05-13 | 34.87 | $35.05 | 4737 |
| 2026-05-12 | 34.85 | $35.10 | 4400 |
| 2026-05-11 | 34.82 | $35.17 | 2100 |
| 2026-05-08 | 34.78 | $35.16 | 6600 |
| 2026-05-07 | 34.74 | $35.24 | 8438 |
| 2026-05-06 | 34.69 | $35.82 | 3648 |
| 2026-05-05 | 34.57 | $34.85 | 5700 |
| 2026-05-04 | 34.54 | $34.58 | 3600 |
| 2026-05-01 | 34.54 | $34.85 | 2600 |
| 2026-04-30 | 34.51 | $35.01 | 9400 |
| 2026-04-29 | 34.45 | $34.75 | 6115 |
| 2026-04-28 | 34.42 | $34.81 | 3444 |
| 2026-04-27 | 34.38 | $35.56 | 2707 |
| 2026-04-24 | 34.26 | $35.54 | 4500 |
| 2026-04-23 | 34.12 | $35.25 | 2900 |
| 2026-04-22 | 34.00 | $35.18 | 7828 |
| 2026-04-21 | 33.88 | $35.20 | 8333 |
| 2026-04-20 | 33.74 | $35.33 | 11217 |
| 2026-04-17 | 33.57 | $35.32 | 4900 |
| 2026-04-16 | 33.39 | $34.82 | 5300 |
| 2026-04-15 | 33.24 | $34.86 | 4019 |
| 2026-04-14 | 33.06 | $34.93 | 4825 |
| 2026-04-13 | 32.87 | $34.69 | 11800 |
| 2026-04-10 | 32.68 | $34.17 | 22200 |
| 2026-04-09 | 32.52 | $34.05 | 42228 |
| 2026-04-08 | 32.36 | $33.71 | 157208 |
| 2026-04-07 | 32.22 | $32.39 | 15100 |
| 2026-04-06 | 32.20 | $32.38 | 31900 |
| 2026-04-02 | 32.18 | $32.28 | 11744 |
| 2026-04-01 | 32.17 | $32.29 | 790029 |
| 2026-03-31 | 32.15 | $31.94 | 7215 |
| 2026-03-30 | 32.18 | $30.88 | 24800 |
| 2026-03-27 | 32.31 | $31.32 | 13142 |
| 2026-03-26 | 32.42 | $31.61 | 6601 |
| 2026-03-25 | 32.50 | $32.34 | 10225 |
| 2026-03-24 | 32.52 | $32.03 | 4400 |
| 2026-03-23 | 32.57 | $31.92 | 8900 |
| 2026-03-20 | 32.64 | $31.32 | 3018 |
| 2026-03-19 | 32.78 | $32.01 | 10817 |
| 2026-03-18 | 32.86 | $32.20 | 4700 |
| 2026-03-17 | 32.93 | $32.52 | 16836 |
| 2026-03-16 | 32.97 | $32.45 | 4037 |
| 2026-03-13 | 33.03 | $31.99 | 484115 |
| 2026-03-12 | 33.13 | $32.10 | 6142 |
| 2026-03-11 | 33.24 | $32.70 | 7400 |
| 2026-03-10 | 33.30 | $32.84 | 5800 |
| 2026-03-09 | 33.35 | $32.86 | 142500 |
| 2026-03-06 | 33.40 | $32.62 | 4816 |
| 2026-03-05 | 33.48 | $33.17 | 2038 |
| 2026-03-04 | 33.52 | $33.60 | 15000 |
| 2026-03-03 | 33.51 | $33.45 | 4500 |
| 2026-03-02 | 33.51 | $33.82 | 7522 |
| 2026-02-27 | 33.48 | $33.82 | 7820 |
| 2026-02-26 | 33.45 | $34.24 | 6400 |
| 2026-02-25 | 33.36 | $33.81 | 28215 |
| 2026-02-24 | 33.31 | $33.63 | 5820 |
| 2026-02-23 | 33.28 | $33.21 | 4425 |
| 2026-02-20 | 33.29 | $33.78 | 14122 |
| 2026-02-19 | 33.24 | $33.51 | 2325 |
| 2026-02-18 | 33.21 | $33.54 | 5924 |
| 2026-02-17 | 33.17 | $33.47 | 10934 |
| 2026-02-13 | 33.14 | $33.48 | 4122 |
| 2026-02-12 | 33.11 | $33.07 | 8300 |
| 2026-02-11 | 33.11 | $33.66 | 2600 |
| 2026-02-10 | 33.05 | $33.60 | 4800 |
| 2026-02-09 | 32.99 | $33.68 | 4000 |
| 2026-02-06 | 32.92 | $33.43 | 7324 |
| 2026-02-05 | 32.87 | $32.38 | 1500 |
| 2026-02-04 | 32.92 | $32.55 | 3412 |
| 2026-02-03 | 32.96 | $32.85 | 5402 |
| 2026-02-02 | 32.97 | $33.29 | 1938 |
| 2026-01-30 | 32.94 | $33.03 | 7348 |
| 2026-01-29 | 32.93 | $33.49 | 3710 |
| 2026-01-28 | 32.87 | $32.86 | 7312 |
| 2026-01-27 | 32.87 | $33.14 | 5029 |
| 2026-01-26 | 32.84 | $33.11 | 8300 |
| 2026-01-23 | 32.81 | $32.98 | 6331 |
| 2026-01-22 | 32.79 | $33.05 | 32700 |
| 2026-01-21 | 32.77 | $33.16 | 9904 |
| 2026-01-20 | 32.72 | $32.71 | 6000 |
| 2026-01-16 | 32.73 | $33.20 | 9400 |
| 2026-01-15 | 32.68 | $33.13 | 30200 |
| 2026-01-14 | 32.63 | $32.99 | 3900 |
| 2026-01-13 | 32.59 | $33.02 | 6500 |
| 2026-01-12 | 32.54 | $33.11 | 4100 |
| 2026-01-09 | 32.48 | $33.01 | 6135 |
| 2026-01-08 | 32.43 | $32.72 | 6100 |
| 2026-01-07 | 32.40 | $32.59 | 11221 |
| 2026-01-06 | 32.38 | $32.69 | 5320 |
| 2026-01-05 | 32.35 | $32.49 | 8420 |
| 2026-01-02 | 32.33 | $32.32 | 414 |
| 2025-12-31 | 32.33 | $32.28 | 4531 |
| 2025-12-30 | 32.34 | $32.53 | 5000 |
| 2025-12-29 | 32.32 | $32.62 | 7919 |
| 2025-12-26 | 32.28 | $32.65 | 7700 |
| 2025-12-24 | 32.25 | $32.68 | 4734 |
| 2025-12-23 | 32.20 | $32.57 | 7400 |
| 2025-12-22 | 32.16 | $32.50 | 2138 |
| 2025-12-19 | 32.13 | $32.20 | 5227 |
| 2025-12-18 | 32.12 | $31.94 | 2200 |
| 2025-12-17 | 32.14 | $31.85 | 5718 |
| 2025-12-16 | 32.17 | $32.01 | 5745 |
| 2025-12-15 | 32.18 | $32.07 | 7932 |
| 2025-12-12 | 32.20 | $32.07 | 4122 |
| 2025-12-11 | 32.21 | $32.40 | 3922 |
| 2025-12-10 | 32.19 | $32.18 | 4449 |
| 2025-12-09 | 32.19 | $31.98 | 6800 |
| 2025-12-08 | 32.21 | $32.12 | 10830 |
| 2025-12-05 | 32.22 | $32.46 | 3900 |
| 2025-12-04 | 32.20 | $32.34 | 3946 |
| 2025-12-03 | 32.18 | $32.37 | 3900 |
| 2025-12-02 | 32.16 | $32.28 | 5000 |
| 2025-12-01 | 32.15 | $32.31 | 3600 |
| 2025-11-28 | 32.13 | $32.53 | 514 |
| 2025-11-26 | 32.09 | $32.45 | 3836 |
| 2025-11-25 | 32.05 | $32.34 | 3133 |
| 2025-11-24 | 32.02 | $31.77 | 10035 |
| 2025-11-21 | 32.05 | $31.74 | 8100 |
| 2025-11-20 | 32.08 | $31.33 | 12600 |
| 2025-11-19 | 32.16 | $31.76 | 7500 |
| 2025-11-18 | 32.20 | $31.69 | 5035 |
| 2025-11-17 | 32.25 | $31.77 | 10917 |
| 2025-11-14 | 32.30 | $32.12 | 2600 |
| 2025-11-13 | 32.32 | $32.20 | 6009 |
| 2025-11-12 | 32.33 | $32.60 | 4711 |
| 2025-11-11 | 32.31 | $32.48 | 4305 |
| 2025-11-10 | 32.29 | $32.45 | 3600 |
| 2025-11-07 | 32.27 | $32.19 | 6000 |
| 2025-11-06 | 32.28 | $31.98 | 3934 |
| 2025-11-05 | 32.31 | $32.10 | 11600 |
| 2025-11-04 | 32.33 | $31.85 | 13200 |
| 2025-11-03 | 32.38 | $31.96 | 3648 |
| 2025-10-31 | 32.43 | $32.22 | 3100 |
| 2025-10-30 | 32.45 | $32.45 | 4900 |
| 2025-10-29 | 32.45 | $32.46 | 3013 |
| 2025-10-28 | 32.45 | $32.63 | 6511 |
| 2025-10-27 | 32.43 | $32.66 | 4023 |
| 2025-10-24 | 32.41 | $32.55 | 1207 |
| 2025-10-23 | 32.39 | $32.52 | 7531 |
| 2025-10-22 | 32.38 | $32.42 | 7800 |
| 2025-10-21 | 32.37 | $32.49 | 11624 |
| 2025-10-20 | 32.36 | $32.42 | 4205 |
| 2025-10-17 | 32.35 | $32.14 | 25718 |
| 2025-10-16 | 32.38 | $31.86 | 3917 |
| 2025-10-15 | 32.43 | $32.28 | 9900 |
| 2025-10-14 | 32.45 | $32.38 | 3800 |
| 2025-10-13 | 32.45 | $32.26 | 6341 |
| 2025-10-10 | 32.47 | $31.96 | 4011 |
| 2025-10-09 | 32.53 | $32.26 | 2918 |
| 2025-10-08 | 32.56 | $32.53 | 4307 |
| 2025-10-07 | 32.56 | $32.40 | 7624 |
| 2025-10-06 | 32.58 | $32.45 | 9947 |
| 2025-10-03 | 32.59 | $32.56 | 7300 |
| 2025-10-02 | 32.59 | $32.56 | 1200 |
| 2025-10-01 | 32.60 | $32.70 | 11303 |
| 2025-09-30 | 32.59 | $32.80 | 4700 |
| 2025-09-29 | 32.56 | $32.54 | 3900 |
| 2025-09-26 | 32.57 | $32.71 | 4701 |
| 2025-09-25 | 32.55 | $32.55 | 13400 |
| 2025-09-24 | 32.55 | $32.66 | 300 |
| 2025-09-23 | 32.54 | $32.78 | 5244 |
| 2025-09-22 | 32.51 | $32.86 | 6516 |
| 2025-09-19 | 32.48 | $32.77 | 1900 |
| 2025-09-18 | 32.45 | $32.62 | 6100 |
| 2025-09-17 | 32.43 | $32.58 | 5400 |
| 2025-09-16 | 32.41 | $32.64 | 900 |
| 2025-09-15 | 32.39 | $32.77 | 3238 |
| 2025-09-12 | 32.35 | $32.80 | 8249 |
| 2025-09-11 | 32.30 | $33.05 | 8339 |
| 2025-09-10 | 32.22 | $32.78 | 5300 |
| 2025-09-09 | 32.16 | $32.35 | 2326 |
| 2025-09-08 | 32.14 | $32.43 | 2324 |
| 2025-09-05 | 32.11 | $32.29 | 7300 |
| 2025-09-04 | 32.09 | $32.29 | 25300 |
| 2025-09-03 | 32.07 | $32.03 | 294500 |
| 2025-09-02 | 32.07 | $32.03 | 9502 |
| 2025-08-29 | 32.08 | $32.13 | 128700 |
| 2025-08-28 | 32.07 | $32.40 | 10207 |
| 2025-08-27 | 32.04 | $32.37 | 3400 |
| 2025-08-26 | 32.00 | $32.28 | 4209 |
| 2025-08-25 | 31.98 | $32.11 | 1500 |
| 2025-08-22 | 31.96 | $32.27 | 1200 |
| 2025-08-21 | 31.93 | $31.91 | 17243 |
| 2025-08-20 | 31.93 | $32.06 | 4000 |
| 2025-08-19 | 31.92 | $32.02 | 6222 |
| 2025-08-18 | 31.91 | $31.98 | 2101 |
| 2025-08-15 | 31.90 | $31.89 | 6747 |
| 2025-08-14 | 31.90 | $32.12 | 6747 |
| 2025-08-13 | 31.88 | $32.31 | 4904 |
| 2025-08-12 | 31.83 | $32.16 | 3100 |
| 2025-08-11 | 31.79 | $31.76 | 8700 |
| 2025-08-08 | 31.80 | $31.77 | 1634 |
| 2025-08-07 | 31.80 | $31.55 | 4200 |
| 2025-08-06 | 31.83 | $31.54 | 5630 |
| 2025-08-05 | 31.86 | $31.37 | 6100 |
| 2025-08-04 | 31.91 | $31.96 | 619 |
| 2025-08-01 | 31.90 | $31.50 | 4400 |
| 2025-07-31 | 31.95 | $31.90 | 1206 |
| 2025-07-30 | 31.95 | $32.23 | 200 |
| 2025-07-29 | 31.92 | $32.48 | 8548 |
| 2025-07-28 | 31.86 | $32.40 | 4811 |
| 2025-07-25 | 31.81 | $32.55 | 4426 |
| 2025-07-24 | 31.73 | $32.41 | 8167 |
| 2025-07-23 | 31.66 | $32.26 | 8200 |
| 2025-07-22 | 31.59 | $32.05 | 4500 |
| 2025-07-21 | 31.55 | $31.94 | 4507 |
| 2025-07-18 | 31.51 | $31.95 | 3441 |
| 2025-07-17 | 31.46 | $31.99 | 1700 |
| 2025-07-16 | 31.40 | $31.60 | 9547 |
| 2025-07-15 | 31.38 | $31.44 | 2300 |
| 2025-07-14 | 31.38 | $31.76 | 7000 |
| 2025-07-11 | 31.33 | $31.65 | 5800 |
| 2025-07-10 | 31.30 | $31.74 | 5049 |
| 2025-07-09 | 31.26 | $31.74 | 1700 |
| 2025-07-08 | 31.20 | $31.51 | 5326 |
| 2025-07-07 | 31.17 | $31.66 | 5490 |
| 2025-07-03 | 31.12 | $31.84 | 5500 |
| 2025-07-02 | 31.05 | $31.54 | 6448 |
| 2025-07-01 | 30.99 | $31.59 | 8100 |
| 2025-06-30 | 30.93 | $31.51 | 7900 |
| 2025-06-27 | 30.87 | $31.25 | 5711 |
| 2025-06-26 | 30.83 | $31.10 | 1400 |
| 2025-06-25 | 30.80 | $30.90 | 3300 |
| 2025-06-24 | 30.79 | $31.06 | 10500 |
| 2025-06-23 | 30.76 | $30.89 | 6200 |
| 2025-06-20 | 30.75 | $30.49 | 5641 |
| 2025-06-18 | 30.78 | $30.44 | 11905 |
| 2025-06-17 | 30.81 | $30.47 | 6700 |
| 2025-06-16 | 30.85 | $30.64 | 5700 |
| 2025-06-13 | 30.87 | $30.50 | 18500 |
| 2025-06-12 | 30.91 | $30.95 | 4300 |
| 2025-06-11 | 30.90 | $30.76 | 1000 |
| 2025-06-10 | 30.92 | $30.90 | 5501 |
| 2025-06-09 | 30.92 | $30.95 | 4014 |
| 2025-06-06 | 30.92 | $31.28 | 2700 |
| 2025-06-05 | 30.88 | $31.14 | 7748 |
| 2025-06-04 | 30.85 | $31.22 | 5300 |
| 2025-06-03 | 30.81 | $31.41 | 6300 |
| 2025-06-02 | 30.75 | $31.28 | 1811 |
| 2025-05-30 | 30.69 | $31.22 | 11528 |
| 2025-05-29 | 30.64 | $31.13 | 10100 |
| 2025-05-28 | 30.58 | $31.11 | 3700 |
| 2025-05-27 | 30.53 | $31.26 | 2017 |
| 2025-05-23 | 30.45 | $30.80 | 9200 |
| 2025-05-22 | 30.42 | $30.89 | 10204 |
| 2025-05-21 | 30.37 | $30.93 | 12400 |
| 2025-05-20 | 30.31 | $31.30 | 9800 |
| 2025-05-19 | 30.20 | $31.41 | 1000 |
| 2025-05-16 | 30.07 | $31.31 | 2700 |
| 2025-05-15 | 29.94 | $31.07 | 3002 |
| 2025-05-14 | 29.83 | $30.76 | 334 |
| 2025-05-13 | 29.73 | $30.91 | 3313 |
| 2025-05-12 | 29.60 | $30.73 | 1314 |
| 2025-05-09 | 29.48 | $30.15 | 1300 |
| 2025-05-08 | 29.41 | $30.20 | 4632 |
| 2025-05-07 | 29.33 | $30.18 | 1600 |
| 2025-05-06 | 29.24 | $30.03 | 3323 |
| 2025-05-05 | 29.16 | $30.05 | 5400 |
| 2025-05-02 | 29.07 | $30.14 | 3600 |
| 2025-05-01 | 28.95 | $29.84 | 5800 |
| 2025-04-30 | 28.86 | $29.77 | 8347 |
| 2025-04-29 | 28.76 | $29.45 | 5600 |
| 2025-04-28 | 28.69 | $29.20 | 7725 |
| 2025-04-25 | 28.64 | $29.14 | 1246 |
| 2025-04-24 | 28.58 | $29.20 | 4926 |
| 2025-04-23 | 28.52 | $28.68 | 7341 |
| 2025-04-22 | 28.50 | $28.28 | 900 |
| 2025-04-21 | 28.53 | $27.57 | 400 |
| 2025-04-17 | 28.63 | $28.24 | 1900 |
| 2025-04-16 | 28.67 | $28.24 | 5500 |
| 2025-04-15 | 28.71 | $28.71 | 11828 |
| 2025-04-14 | 28.71 | $28.85 | 16004 |
| 2025-04-11 | 28.70 | $28.54 | 12300 |
| 2025-04-10 | 28.71 | $28.07 | 36806 |
| 2025-04-09 | 28.78 | $28.58 | 10042 |
| 2025-04-08 | 28.80 | $26.65 | 7516 |
| 2025-04-07 | 29.03 | $26.83 | 244211 |
| 2025-04-04 | 29.26 | $27.00 | 1.3M |
| 2025-04-03 | 29.50 | $28.66 | 2111 |
| 2025-04-02 | 29.59 | $29.76 | 6700 |
| 2025-04-01 | 29.57 | $29.44 | 6300 |
| 2025-03-31 | 29.58 | $29.34 | 10900 |
| 2025-03-28 | 29.61 | $29.15 | 2820 |
| 2025-03-27 | 29.66 | $29.66 | 700 |
| 2025-03-26 | 29.66 | $29.68 | 2500 |
| 2025-03-25 | 29.65 | $29.87 | 10200 |
| 2025-03-24 | 29.63 | $29.74 | 9400 |
| 2025-03-21 | 29.62 | $29.28 | 171543 |
| 2025-03-20 | 29.66 | $29.38 | 4041 |
| 2025-03-19 | 29.68 | $29.52 | 2500 |
| 2025-03-18 | 29.70 | $29.12 | 1700 |
| 2025-03-17 | 29.76 | $29.53 | 4543 |
| 2025-03-14 | 29.79 | $29.22 | 32924 |
| 2025-03-13 | 29.85 | $28.64 | 4910 |
| 2025-03-12 | 29.97 | $28.90 | 8318 |
| 2025-03-11 | 30.09 | $29.02 | 3223 |
| 2025-03-10 | 30.20 | $29.27 | 11905 |
| 2025-03-07 | 30.30 | $29.78 | 177023 |
| 2025-03-06 | 30.35 | $29.46 | 3907 |
| 2025-03-05 | 30.45 | $29.83 | 11926 |
| 2025-03-04 | 30.51 | $29.50 | 2905 |
| 2025-03-03 | 30.62 | $29.89 | 14800 |
| 2025-02-28 | 30.69 | $30.51 | 7925 |
| 2025-02-27 | 30.71 | $30.13 | 4820 |
| 2025-02-26 | 30.77 | $30.37 | 4300 |
| 2025-02-25 | 30.82 | $30.08 | 52800 |
| 2025-02-24 | 30.89 | $30.40 | 66600 |
| 2025-02-21 | 30.95 | $30.46 | 257000 |
| 2025-02-20 | 31.00 | $30.97 | 2045 |
| 2025-02-19 | 31.00 | $31.19 | 3512 |
| 2025-02-18 | 30.98 | $31.11 | 6900 |
| 2025-02-14 | 30.97 | $31.11 | 22900 |
| 2025-02-13 | 30.95 | $31.22 | 8030 |
| 2025-02-12 | 30.92 | $30.85 | 2942 |
| 2025-02-11 | 30.93 | $31.05 | 32100 |
| 2025-02-10 | 30.92 | $31.06 | 80200 |
| 2025-02-07 | 30.90 | $30.82 | 1243 |
| 2025-02-06 | 30.91 | $31.09 | 3347 |
| 2025-02-05 | 30.89 | $30.92 | 3025 |
| 2025-02-04 | 30.89 | $30.67 | 5600 |
| 2025-02-03 | 30.91 | $30.69 | 16600 |
| 2025-01-31 | 30.93 | $30.90 | 38600 |
| 2025-01-30 | 30.94 | $31.11 | 3100 |
| 2025-01-29 | 30.92 | $30.58 | 3100 |
| 2025-01-28 | 30.95 | $30.64 | 9700 |
| 2025-01-27 | 30.99 | $30.51 | 1200 |
| 2025-01-24 | 31.04 | $31.54 | 9238 |
| 2025-01-23 | 30.99 | $31.61 | 5224 |
| 2025-01-22 | 30.92 | $31.54 | 476725 |
| 2025-01-21 | 30.85 | $31.38 | 8517 |
| 2025-01-17 | 30.80 | $31.00 | 4546 |
| 2025-01-16 | 30.78 | $30.84 | 3400 |
| 2025-01-15 | 30.77 | $30.64 | 7108 |
| 2025-01-14 | 30.78 | $30.41 | 13421 |
| 2025-01-13 | 30.82 | $30.33 | 3100 |
| 2025-01-10 | 30.88 | $30.21 | 12900 |
| 2025-01-08 | 30.95 | $30.70 | 11033 |
| 2025-01-07 | 30.97 | $30.47 | 9435 |
| 2025-01-06 | 31.02 | $30.61 | 5300 |
| 2025-01-03 | 31.07 | $30.62 | 1800 |
| 2025-01-02 | 31.12 | $30.28 | 14823 |
| 2024-12-31 | 31.20 | $30.44 | 4014 |
| 2024-12-30 | 31.28 | $30.48 | 3901 |
| 2024-12-27 | 31.37 | $30.81 | 249600 |
| 2024-12-26 | 31.43 | $31.10 | 501 |
| 2024-12-24 | 31.46 | $31.11 | 500 |
| 2024-12-23 | 31.50 | $30.80 | 11402 |
| 2024-12-20 | 31.57 | $30.71 | 13400 |
| 2024-12-19 | 31.66 | $30.50 | 18045 |
| 2024-12-18 | 31.79 | $30.69 | 27600 |
| 2024-12-17 | 31.90 | $31.60 | 2800 |
| 2024-12-16 | 31.93 | $31.99 | 505 |
| 2024-12-13 | 31.93 | $31.83 | 1900 |
| 2024-12-12 | 31.94 | $31.60 | 24815 |
| 2024-12-11 | 31.97 | $31.69 | 4101 |
| 2024-12-10 | 32.00 | $31.59 | 5707 |
| 2024-12-09 | 32.04 | $31.81 | 2905 |
| 2024-12-06 | 32.07 | $32.13 | 9500 |
| 2024-12-05 | 32.06 | $32.13 | 4200 |
| 2024-12-04 | 32.06 | $32.61 | 1034 |
| 2024-12-03 | 32.00 | $32.47 | 3900 |
| 2024-12-02 | 31.95 | $32.46 | 1900 |
| 2024-11-29 | 31.89 | $32.52 | 2029 |
| 2024-11-27 | 31.83 | $32.36 | 7000 |
| 2024-11-26 | 31.77 | $32.51 | 7237 |
| 2024-11-25 | 31.69 | $32.39 | 23600 |
| 2024-11-22 | 31.62 | $32.28 | 2634 |
| 2024-11-21 | 31.55 | $31.99 | 2502 |
| 2024-11-20 | 31.51 | $31.56 | 2102 |
| 2024-11-19 | 31.50 | $31.48 | 6442 |
| 2024-11-18 | 31.50 | $31.40 | 5300 |
| 2024-11-15 | 31.51 | $31.33 | 3200 |
| 2024-11-14 | 31.53 | $31.86 | 6900 |
| 2024-11-13 | 31.50 | $32.22 | 4900 |
| 2024-11-12 | 31.42 | $32.22 | 1000 |
| 2024-11-11 | 31.34 | $32.40 | 4600 |
| 2024-11-08 | 31.23 | $32.56 | 2822 |
| 2024-11-07 | 31.09 | $32.32 | 1936 |
| 2024-11-06 | 30.96 | $32.32 | 3100 |
| 2024-11-05 | 30.81 | $31.05 | 7300 |
| 2024-11-04 | 30.79 | $30.65 | 1000 |
| 2024-11-01 | 30.80 | $30.55 | 6600 |
| 2024-10-31 | 30.83 | $30.54 | 5623 |
| 2024-10-30 | 30.86 | $31.00 | 1402 |
| 2024-10-29 | 30.85 | $31.09 | 3300 |
| 2024-10-28 | 30.82 | $30.79 | 11400 |
| 2024-10-25 | 30.82 | $30.62 | 1812 |
| 2024-10-24 | 30.84 | $30.74 | 9046 |
| 2024-10-23 | 30.86 | $30.73 | 5619 |
| 2024-10-22 | 30.87 | $31.06 | 26100 |
| 2024-10-21 | 30.85 | $31.14 | 9800 |
| 2024-10-18 | 30.82 | $31.29 | 3000 |
| 2024-10-17 | 30.77 | $31.34 | 11000 |
| 2024-10-16 | 30.71 | $31.23 | 183600 |
| 2024-10-15 | 30.65 | $31.08 | 2720 |
| 2024-10-14 | 30.61 | $31.57 | 912 |
| 2024-10-11 | 30.51 | $31.28 | 1800 |
| 2024-10-10 | 30.43 | $30.89 | 5900 |
| 2024-10-09 | 30.38 | $31.07 | 5700 |
| 2024-10-08 | 30.30 | $30.76 | 700 |
| 2024-10-07 | 30.26 | $30.38 | 5703 |
| 2024-10-04 | 30.24 | $30.55 | 1000 |
| 2024-10-03 | 30.21 | $30.27 | 61500 |
| 2024-10-02 | 30.21 | $30.48 | 1836 |
| 2024-10-01 | 30.18 | $30.46 | 7512 |
| 2024-09-30 | 30.15 | $30.69 | 4936 |
| 2024-09-27 | 30.09 | $30.61 | 4400 |
| 2024-09-26 | 30.03 | $30.70 | 800 |
| 2024-09-25 | 29.96 | $30.51 | 3115 |
| 2024-09-24 | 29.91 | $30.55 | 149724 |
| 2024-09-23 | 29.84 | $30.60 | 2611 |
| 2024-09-20 | 29.76 | $30.43 | 66827 |
| 2024-09-19 | 29.69 | $30.48 | 3516 |
| 2024-09-18 | 29.61 | $29.92 | 3819 |
| 2024-09-17 | 29.57 | $30.03 | 9700 |
| 2024-09-16 | 29.52 | $30.06 | 119727 |
| 2024-09-13 | 29.47 | $30.00 | 3132 |
| 2024-09-12 | 29.41 | $29.71 | 323100 |
| 2024-09-11 | 29.38 | $29.40 | 1500 |
| 2024-09-10 | 29.38 | $29.07 | 174430 |
| 2024-09-09 | 29.41 | $28.90 | 6416 |
| 2024-09-06 | 29.47 | $28.57 | 6800 |
| 2024-09-05 | 29.56 | $29.05 | 4035 |
| 2024-09-04 | 29.61 | $29.46 | 12100 |
| 2024-09-03 | 29.63 | $28.94 | 543 |
| 2024-08-30 | 29.70 | $30.37 | 706 |
| 2024-08-29 | 29.63 | $30.05 | 48804 |
| 2024-08-28 | 29.59 | $29.93 | 4000 |
| 2024-08-27 | 29.55 | $29.98 | 2900 |
| 2024-08-26 | 29.51 | $29.93 | 1700 |
| 2024-08-23 | 29.46 | $30.09 | 4637 |
| 2024-08-22 | 29.39 | $29.79 | 1642 |
| 2024-08-21 | 29.35 | $30.00 | 1800 |
| 2024-08-20 | 29.29 | $29.73 | 17142 |
| 2024-08-19 | 29.24 | $29.77 | 2134 |
| 2024-08-16 | 29.18 | $29.65 | 1000 |
| 2024-08-15 | 29.13 | $29.63 | 1016 |
| 2024-08-14 | 29.08 | $29.32 | 4125 |
| 2024-08-13 | 29.06 | $29.17 | 2800 |
| 2024-08-12 | 29.04 | $28.82 | 1000 |
| 2024-08-09 | 29.07 | $29.01 | 221 |
| 2024-08-08 | 29.07 | $28.92 | 900 |
| 2024-08-07 | 29.09 | $28.28 | 30700 |
| 2024-08-06 | 29.17 | $28.61 | 4042 |
| 2024-08-05 | 29.23 | $28.36 | 913 |
| 2024-08-02 | 29.33 | $29.04 | 5320 |
| 2024-08-01 | 29.36 | $29.51 | 7000 |
| 2024-07-31 | 29.34 | $29.94 | 323 |
| 2024-07-30 | 29.28 | $29.68 | 426 |
| 2024-07-29 | 29.23 | $29.53 | 2322 |
| 2024-07-26 | 29.20 | $29.61 | 14430 |
| 2024-07-25 | 29.16 | $29.15 | 3035 |
| 2024-07-24 | 29.16 | $29.08 | 1200 |
| 2024-07-23 | 29.17 | $29.76 | 42749 |
| 2024-07-22 | 29.11 | $29.69 | 600 |
| 2024-07-19 | 29.05 | $29.28 | 200 |
| 2024-07-18 | 29.02 | $29.41 | 800 |
| 2024-07-17 | 28.98 | $29.54 | 25148 |
| 2024-07-16 | 28.92 | $30.06 | 7300 |
| 2024-07-15 | 28.80 | $29.49 | 2918 |
| 2024-07-12 | 28.73 | $29.51 | 22444 |
| 2024-07-11 | 28.65 | $29.13 | 1600 |
| 2024-07-10 | 28.60 | $28.93 | 2236 |
| 2024-07-09 | 28.56 | $28.61 | 10900 |
| 2024-07-08 | 28.56 | $28.76 | 2032 |
| 2024-07-05 | 28.53 | $28.67 | 12500 |
| 2024-07-03 | 28.52 | $28.60 | 2525 |
| 2024-07-02 | 28.51 | $28.45 | 1500 |
| 2024-07-01 | 28.52 | $28.29 | 17100 |
| 2024-06-28 | 28.54 | $28.48 | 96729 |
| 2024-06-27 | 28.55 | $28.56 | 1500 |
| 2024-06-26 | 28.55 | $28.58 | 10919 |
| 2024-06-25 | 28.54 | $28.58 | 4100 |
| 2024-06-24 | 28.54 | $28.96 | 1114 |
| 2024-06-21 | 28.50 | $28.86 | 5534 |
| 2024-06-20 | 28.46 | $28.92 | 24700 |
| 2024-06-18 | 28.41 | $29.15 | 2319 |
| 2024-06-17 | 28.33 | $29.00 | 5712 |
| 2024-06-14 | 28.26 | $28.52 | 1700 |
| 2024-06-13 | 28.24 | $28.67 | 2100 |
| 2024-06-12 | 28.19 | $28.59 | 2200 |
| 2024-06-11 | 28.15 | $28.16 | 800 |
| 2024-06-10 | 28.15 | $28.03 | 639 |
| 2024-06-07 | 28.16 | $27.95 | 3400 |
| 2024-06-06 | 28.18 | $27.95 | 2336 |
| 2024-06-05 | 28.20 | $28.19 | 306 |
| 2024-06-04 | 28.21 | $27.86 | 5333 |
| 2024-06-03 | 28.24 | $27.85 | 3406 |
| 2024-05-31 | 28.28 | $28.07 | 600 |
| 2024-05-30 | 28.31 | $27.92 | 547 |
| 2024-05-29 | 28.35 | $27.96 | 1032 |
| 2024-05-28 | 28.39 | $28.30 | 6200 |
| 2024-05-24 | 28.40 | $28.68 | 1700 |
| 2024-05-23 | 28.37 | $28.48 | 5731 |
| 2024-05-22 | 28.35 | $28.77 | 3300 |
| 2024-05-21 | 28.31 | $28.87 | 30600 |
| 2024-05-20 | 28.25 | $28.81 | 2603 |
| 2024-05-17 | 28.19 | $28.71 | 1823 |
| 2024-05-16 | 28.14 | $28.67 | 4200 |
| 2024-05-15 | 28.08 | $28.79 | 900 |
| 2024-05-14 | 28.01 | $28.53 | 624 |
| 2024-05-13 | 27.95 | $28.40 | 8202 |
| 2024-05-10 | 27.91 | $28.56 | 7023 |
| 2024-05-09 | 27.84 | $28.31 | 1900 |
| 2024-05-08 | 27.79 | $28.10 | 9200 |
| 2024-05-07 | 27.75 | $28.10 | 3002 |
| 2024-05-06 | 27.72 | $27.91 | 3605 |
| 2024-05-03 | 27.70 | $27.67 | 119 |
| 2024-05-02 | 27.70 | $27.29 | 300 |
| 2024-05-01 | 27.74 | $27.30 | 809 |
| 2024-04-30 | 27.79 | $27.37 | 14900 |
| 2024-04-29 | 27.83 | $27.74 | 4000 |
| 2024-04-26 | 27.84 | $27.72 | 1115 |
| 2024-04-25 | 27.86 | $27.67 | 700 |
| 2024-04-24 | 27.88 | $27.79 | 5648 |
| 2024-04-23 | 27.89 | $27.79 | 20202 |
| 2024-04-22 | 27.90 | $27.41 | 170500 |
| 2024-04-19 | 27.95 | $27.25 | 100 |
| 2024-04-18 | 28.02 | $27.31 | 1300 |
| 2024-04-17 | 28.10 | $27.39 | 4000 |
| 2024-04-16 | 28.17 | $27.59 | 631 |
| 2024-04-15 | 28.23 | $27.61 | 2900 |
| 2024-04-12 | 28.30 | $27.85 | 11542 |
| 2024-04-11 | 28.35 | $28.17 | 1028 |
| 2024-04-10 | 28.36 | $28.17 | 600 |
| 2024-04-09 | 28.38 | $28.47 | 700 |
| 2024-04-08 | 28.38 | $28.56 | 3600 |
| 2024-04-05 | 28.36 | $28.61 | 2700 |
| 2024-04-04 | 28.33 | $28.22 | 816 |
| 2024-04-03 | 28.34 | $28.61 | 3600 |
| 2024-04-02 | 28.31 | $28.52 | 1230 |
| 2024-04-01 | 28.29 | $28.70 | 1930 |
| 2024-03-28 | 28.25 | $28.75 | 2600 |
| 2024-03-27 | 28.19 | $28.69 | 4300 |
| 2024-03-26 | 28.14 | $28.53 | 15500 |
| 2024-03-25 | 28.10 | $28.54 | 3136 |
| 2024-03-22 | 28.05 | $28.84 | 3200 |
| 2024-03-21 | 27.97 | $28.87 | 1100 |
| 2024-03-20 | 27.88 | $28.66 | 3800 |
| 2024-03-19 | 27.80 | $28.44 | 1424 |
| 2024-03-18 | 27.73 | $28.21 | 4300 |
| 2024-03-15 | 27.68 | $28.10 | 1710 |
| 2024-03-14 | 27.63 | $28.21 | 4128 |
| 2024-03-13 | 27.57 | $28.15 | 2900 |
| 2024-03-12 | 27.51 | $28.16 | 3045 |
| 2024-03-11 | 27.44 | $27.91 | 2100 |
| 2024-03-08 | 27.39 | $28.01 | 1314 |
| 2024-03-07 | 27.33 | $28.22 | 900 |
| 2024-03-06 | 27.23 | $27.91 | 5100 |
| 2024-03-05 | 27.16 | $27.72 | 2100 |
| 2024-03-04 | 27.10 | $27.97 | 6420 |
| 2024-03-01 | 27.01 | $27.87 | 1912 |
| 2024-02-29 | 26.92 | $27.70 | 10419 |
| 2024-02-28 | 26.84 | $27.63 | 3031 |
| 2024-02-27 | 26.76 | $27.54 | 2800 |
| 2024-02-26 | 26.67 | $27.49 | 1700 |
| 2024-02-23 | 26.59 | $27.51 | 2007 |
| 2024-02-22 | 26.49 | $27.41 | 3400 |
| 2024-02-21 | 26.39 | $26.85 | 3331 |
| 2024-02-20 | 26.35 | $26.73 | 2637 |
| 2024-02-16 | 26.31 | $26.81 | 1119 |
| 2024-02-15 | 26.25 | $26.89 | 4800 |
| 2024-02-14 | 26.19 | $26.66 | 14313 |
| 2024-02-13 | 26.14 | $26.31 | 6218 |
| 2024-02-12 | 26.12 | $26.65 | 7800 |
| 2024-02-09 | 26.06 | $26.83 | 11500 |
| 2024-02-08 | 25.98 | $26.70 | 16400 |
| 2024-02-07 | 25.90 | $26.61 | 1624 |
| 2024-02-06 | 25.83 | $26.47 | 300 |
| 2024-02-05 | 25.76 | $26.38 | 4900 |
| 2024-02-02 | 25.70 | $26.62 | 3623 |
| 2024-02-01 | 25.60 | $26.22 | 1400 |
| 2024-01-31 | 25.54 | $25.69 | 2605 |
| 2024-01-30 | 25.52 | $26.18 | 5224 |
| 2024-01-29 | 25.45 | $25.98 | 3000 |
| 2024-01-26 | 25.39 | $25.84 | 7544 |
| 2024-01-25 | 25.35 | $25.88 | 133200 |
| 2024-01-24 | 25.29 | $25.83 | 88207 |
| 2024-01-23 | 25.24 | $25.96 | 312037 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.13
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.23
Average
31.06
Maximum
36.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.13 | $35.65 | 3319 |
| 2026-07-23 | 36.20 | $36.29 | 8302 |
| 2026-07-22 | 36.21 | $36.42 | 1000 |
| 2026-07-21 | 36.20 | $36.43 | 5600 |
| 2026-07-20 | 36.21 | $35.53 | 1817 |
| 2026-07-17 | 36.30 | $35.47 | 5514 |
| 2026-07-16 | 36.41 | $35.81 | 4604 |
| 2026-07-15 | 36.48 | $36.42 | 6249 |
| 2026-07-14 | 36.51 | $36.33 | 3600 |
| 2026-07-13 | 36.54 | $36.00 | 3400 |
| 2026-07-10 | 36.60 | $36.56 | 62200 |
| 2026-07-09 | 36.60 | $36.57 | 3900 |
| 2026-07-08 | 36.60 | $36.02 | 2300 |
| 2026-07-07 | 36.64 | $35.98 | 1500 |
| 2026-07-06 | 36.69 | $36.49 | 1200 |
| 2026-07-02 | 36.69 | $36.17 | 4400 |
| 2026-07-01 | 36.71 | $36.79 | 3148 |
| 2026-06-30 | 36.67 | $37.04 | 6211 |
| 2026-06-29 | 36.60 | $36.77 | 681009 |
| 2026-06-26 | 36.55 | $36.71 | 2232 |
| 2026-06-25 | 36.51 | $37.19 | 9300 |
| 2026-06-24 | 36.41 | $36.83 | 17400 |
| 2026-06-23 | 36.34 | $36.76 | 3200 |
| 2026-06-22 | 36.26 | $37.36 | 7900 |
| 2026-06-18 | 36.12 | $37.23 | 5700 |
| 2026-06-17 | 35.98 | $36.57 | 5312 |
| 2026-06-16 | 35.89 | $36.72 | 744300 |
| 2026-06-15 | 35.77 | $36.98 | 2900 |
| 2026-06-12 | 35.62 | $36.37 | 4400 |
| 2026-06-11 | 35.52 | $36.15 | 5333 |
| 2026-06-10 | 35.44 | $34.85 | 4800 |
| 2026-06-09 | 35.48 | $35.71 | 4200 |
| 2026-06-08 | 35.44 | $35.49 | 5411 |
| 2026-06-05 | 35.41 | $35.12 | 7800 |
| 2026-06-04 | 35.42 | $35.90 | 9100 |
| 2026-06-03 | 35.36 | $35.77 | 5000 |
| 2026-06-02 | 35.31 | $36.03 | 2800 |
| 2026-06-01 | 35.22 | $35.79 | 4400 |
| 2026-05-29 | 35.15 | $35.77 | 4747 |
| 2026-05-28 | 35.08 | $35.72 | 4921 |
| 2026-05-27 | 35.01 | $35.71 | 9114 |
| 2026-05-26 | 34.94 | $35.82 | 9433 |
| 2026-05-22 | 34.85 | $35.08 | 2038 |
| 2026-05-21 | 34.84 | $34.93 | 3105 |
| 2026-05-20 | 34.85 | $34.46 | 6000 |
| 2026-05-19 | 34.90 | $33.93 | 2949 |
| 2026-05-18 | 35.01 | $34.37 | 6607 |
| 2026-05-15 | 35.08 | $34.58 | 3001 |
| 2026-05-14 | 35.13 | $35.31 | 3400 |
| 2026-05-13 | 35.12 | $35.05 | 4737 |
| 2026-05-12 | 35.12 | $35.10 | 4400 |
| 2026-05-11 | 35.12 | $35.17 | 2100 |
| 2026-05-08 | 35.12 | $35.16 | 6600 |
| 2026-05-07 | 35.10 | $35.24 | 8438 |
| 2026-05-06 | 35.08 | $35.82 | 3648 |
| 2026-05-05 | 34.99 | $34.85 | 5700 |
| 2026-05-04 | 34.98 | $34.58 | 3600 |
| 2026-05-01 | 34.99 | $34.85 | 2600 |
| 2026-04-30 | 34.95 | $35.01 | 9400 |
| 2026-04-29 | 34.89 | $34.75 | 6115 |
| 2026-04-28 | 34.84 | $34.81 | 3444 |
| 2026-04-27 | 34.77 | $35.56 | 2707 |
| 2026-04-24 | 34.60 | $35.54 | 4500 |
| 2026-04-23 | 34.42 | $35.25 | 2900 |
| 2026-04-22 | 34.25 | $35.18 | 7828 |
| 2026-04-21 | 34.08 | $35.20 | 8333 |
| 2026-04-20 | 33.88 | $35.33 | 11217 |
| 2026-04-17 | 33.66 | $35.32 | 4900 |
| 2026-04-16 | 33.42 | $34.82 | 5300 |
| 2026-04-15 | 33.21 | $34.86 | 4019 |
| 2026-04-14 | 32.99 | $34.93 | 4825 |
| 2026-04-13 | 32.75 | $34.69 | 11800 |
| 2026-04-10 | 32.53 | $34.17 | 22200 |
| 2026-04-09 | 32.34 | $34.05 | 42228 |
| 2026-04-08 | 32.15 | $33.71 | 157208 |
| 2026-04-07 | 32.00 | $32.39 | 15100 |
| 2026-04-06 | 31.97 | $32.38 | 31900 |
| 2026-04-02 | 31.94 | $32.28 | 11744 |
| 2026-04-01 | 31.93 | $32.29 | 790029 |
| 2026-03-31 | 31.93 | $31.94 | 7215 |
| 2026-03-30 | 31.96 | $30.88 | 24800 |
| 2026-03-27 | 32.11 | $31.32 | 13142 |
| 2026-03-26 | 32.23 | $31.61 | 6601 |
| 2026-03-25 | 32.33 | $32.34 | 10225 |
| 2026-03-24 | 32.37 | $32.03 | 4400 |
| 2026-03-23 | 32.45 | $31.92 | 8900 |
| 2026-03-20 | 32.55 | $31.32 | 3018 |
| 2026-03-19 | 32.71 | $32.01 | 10817 |
| 2026-03-18 | 32.82 | $32.20 | 4700 |
| 2026-03-17 | 32.91 | $32.52 | 16836 |
| 2026-03-16 | 32.98 | $32.45 | 4037 |
| 2026-03-13 | 33.06 | $31.99 | 484115 |
| 2026-03-12 | 33.18 | $32.10 | 6142 |
| 2026-03-11 | 33.31 | $32.70 | 7400 |
| 2026-03-10 | 33.38 | $32.84 | 5800 |
| 2026-03-09 | 33.44 | $32.86 | 142500 |
| 2026-03-06 | 33.51 | $32.62 | 4816 |
| 2026-03-05 | 33.59 | $33.17 | 2038 |
| 2026-03-04 | 33.62 | $33.60 | 15000 |
| 2026-03-03 | 33.61 | $33.45 | 4500 |
| 2026-03-02 | 33.61 | $33.82 | 7522 |
| 2026-02-27 | 33.57 | $33.82 | 7820 |
| 2026-02-26 | 33.53 | $34.24 | 6400 |
| 2026-02-25 | 33.44 | $33.81 | 28215 |
| 2026-02-24 | 33.39 | $33.63 | 5820 |
| 2026-02-23 | 33.35 | $33.21 | 4425 |
| 2026-02-20 | 33.36 | $33.78 | 14122 |
| 2026-02-19 | 33.30 | $33.51 | 2325 |
| 2026-02-18 | 33.27 | $33.54 | 5924 |
| 2026-02-17 | 33.23 | $33.47 | 10934 |
| 2026-02-13 | 33.20 | $33.48 | 4122 |
| 2026-02-12 | 33.17 | $33.07 | 8300 |
| 2026-02-11 | 33.17 | $33.66 | 2600 |
| 2026-02-10 | 33.12 | $33.60 | 4800 |
| 2026-02-09 | 33.07 | $33.68 | 4000 |
| 2026-02-06 | 33.00 | $33.43 | 7324 |
| 2026-02-05 | 32.96 | $32.38 | 1500 |
| 2026-02-04 | 33.02 | $32.55 | 3412 |
| 2026-02-03 | 33.06 | $32.85 | 5402 |
| 2026-02-02 | 33.08 | $33.29 | 1938 |
| 2026-01-30 | 33.04 | $33.03 | 7348 |
| 2026-01-29 | 33.03 | $33.49 | 3710 |
| 2026-01-28 | 32.97 | $32.86 | 7312 |
| 2026-01-27 | 32.97 | $33.14 | 5029 |
| 2026-01-26 | 32.94 | $33.11 | 8300 |
| 2026-01-23 | 32.91 | $32.98 | 6331 |
| 2026-01-22 | 32.89 | $33.05 | 32700 |
| 2026-01-21 | 32.86 | $33.16 | 9904 |
| 2026-01-20 | 32.82 | $32.71 | 6000 |
| 2026-01-16 | 32.81 | $33.20 | 9400 |
| 2026-01-15 | 32.76 | $33.13 | 30200 |
| 2026-01-14 | 32.70 | $32.99 | 3900 |
| 2026-01-13 | 32.65 | $33.02 | 6500 |
| 2026-01-12 | 32.60 | $33.11 | 4100 |
| 2026-01-09 | 32.53 | $33.01 | 6135 |
| 2026-01-08 | 32.47 | $32.72 | 6100 |
| 2026-01-07 | 32.43 | $32.59 | 11221 |
| 2026-01-06 | 32.40 | $32.69 | 5320 |
| 2026-01-05 | 32.37 | $32.49 | 8420 |
| 2026-01-02 | 32.35 | $32.32 | 414 |
| 2025-12-31 | 32.35 | $32.28 | 4531 |
| 2025-12-30 | 32.35 | $32.53 | 5000 |
| 2025-12-29 | 32.32 | $32.62 | 7919 |
| 2025-12-26 | 32.29 | $32.65 | 7700 |
| 2025-12-24 | 32.25 | $32.68 | 4734 |
| 2025-12-23 | 32.21 | $32.57 | 7400 |
| 2025-12-22 | 32.18 | $32.50 | 2138 |
| 2025-12-19 | 32.15 | $32.20 | 5227 |
| 2025-12-18 | 32.14 | $31.94 | 2200 |
| 2025-12-17 | 32.16 | $31.85 | 5718 |
| 2025-12-16 | 32.18 | $32.01 | 5745 |
| 2025-12-15 | 32.19 | $32.07 | 7932 |
| 2025-12-12 | 32.19 | $32.07 | 4122 |
| 2025-12-11 | 32.20 | $32.40 | 3922 |
| 2025-12-10 | 32.17 | $32.18 | 4449 |
| 2025-12-09 | 32.16 | $31.98 | 6800 |
| 2025-12-08 | 32.18 | $32.12 | 10830 |
| 2025-12-05 | 32.18 | $32.46 | 3900 |
| 2025-12-04 | 32.15 | $32.34 | 3946 |
| 2025-12-03 | 32.13 | $32.37 | 3900 |
| 2025-12-02 | 32.11 | $32.28 | 5000 |
| 2025-12-01 | 32.09 | $32.31 | 3600 |
| 2025-11-28 | 32.07 | $32.53 | 514 |
| 2025-11-26 | 32.02 | $32.45 | 3836 |
| 2025-11-25 | 31.99 | $32.34 | 3133 |
| 2025-11-24 | 31.96 | $31.77 | 10035 |
| 2025-11-21 | 32.00 | $31.74 | 8100 |
| 2025-11-20 | 32.04 | $31.33 | 12600 |
| 2025-11-19 | 32.12 | $31.76 | 7500 |
| 2025-11-18 | 32.17 | $31.69 | 5035 |
| 2025-11-17 | 32.23 | $31.77 | 10917 |
| 2025-11-14 | 32.28 | $32.12 | 2600 |
| 2025-11-13 | 32.31 | $32.20 | 6009 |
| 2025-11-12 | 32.32 | $32.60 | 4711 |
| 2025-11-11 | 32.29 | $32.48 | 4305 |
| 2025-11-10 | 32.27 | $32.45 | 3600 |
| 2025-11-07 | 32.26 | $32.19 | 6000 |
| 2025-11-06 | 32.27 | $31.98 | 3934 |
| 2025-11-05 | 32.30 | $32.10 | 11600 |
| 2025-11-04 | 32.32 | $31.85 | 13200 |
| 2025-11-03 | 32.36 | $31.96 | 3648 |
| 2025-10-31 | 32.40 | $32.22 | 3100 |
| 2025-10-30 | 32.42 | $32.45 | 4900 |
| 2025-10-29 | 32.41 | $32.46 | 3013 |
| 2025-10-28 | 32.41 | $32.63 | 6511 |
| 2025-10-27 | 32.38 | $32.66 | 4023 |
| 2025-10-24 | 32.36 | $32.55 | 1207 |
| 2025-10-23 | 32.35 | $32.52 | 7531 |
| 2025-10-22 | 32.34 | $32.42 | 7800 |
| 2025-10-21 | 32.34 | $32.49 | 11624 |
| 2025-10-20 | 32.33 | $32.42 | 4205 |
| 2025-10-17 | 32.34 | $32.14 | 25718 |
| 2025-10-16 | 32.37 | $31.86 | 3917 |
| 2025-10-15 | 32.43 | $32.28 | 9900 |
| 2025-10-14 | 32.46 | $32.38 | 3800 |
| 2025-10-13 | 32.48 | $32.26 | 6341 |
| 2025-10-10 | 32.51 | $31.96 | 4011 |
| 2025-10-09 | 32.57 | $32.26 | 2918 |
| 2025-10-08 | 32.61 | $32.53 | 4307 |
| 2025-10-07 | 32.62 | $32.40 | 7624 |
| 2025-10-06 | 32.65 | $32.45 | 9947 |
| 2025-10-03 | 32.67 | $32.56 | 7300 |
| 2025-10-02 | 32.68 | $32.56 | 1200 |
| 2025-10-01 | 32.69 | $32.70 | 11303 |
| 2025-09-30 | 32.68 | $32.80 | 4700 |
| 2025-09-29 | 32.66 | $32.54 | 3900 |
| 2025-09-26 | 32.66 | $32.71 | 4701 |
| 2025-09-25 | 32.65 | $32.55 | 13400 |
| 2025-09-24 | 32.64 | $32.66 | 300 |
| 2025-09-23 | 32.63 | $32.78 | 5244 |
| 2025-09-22 | 32.60 | $32.86 | 6516 |
| 2025-09-19 | 32.56 | $32.77 | 1900 |
| 2025-09-18 | 32.53 | $32.62 | 6100 |
| 2025-09-17 | 32.51 | $32.58 | 5400 |
| 2025-09-16 | 32.48 | $32.64 | 900 |
| 2025-09-15 | 32.45 | $32.77 | 3238 |
| 2025-09-12 | 32.41 | $32.80 | 8249 |
| 2025-09-11 | 32.35 | $33.05 | 8339 |
| 2025-09-10 | 32.27 | $32.78 | 5300 |
| 2025-09-09 | 32.21 | $32.35 | 2326 |
| 2025-09-08 | 32.19 | $32.43 | 2324 |
| 2025-09-05 | 32.16 | $32.29 | 7300 |
| 2025-09-04 | 32.14 | $32.29 | 25300 |
| 2025-09-03 | 32.12 | $32.03 | 294500 |
| 2025-09-02 | 32.11 | $32.03 | 9502 |
| 2025-08-29 | 32.11 | $32.13 | 128700 |
| 2025-08-28 | 32.10 | $32.40 | 10207 |
| 2025-08-27 | 32.05 | $32.37 | 3400 |
| 2025-08-26 | 32.01 | $32.28 | 4209 |
| 2025-08-25 | 31.98 | $32.11 | 1500 |
| 2025-08-22 | 31.96 | $32.27 | 1200 |
| 2025-08-21 | 31.94 | $31.91 | 17243 |
| 2025-08-20 | 31.94 | $32.06 | 4000 |
| 2025-08-19 | 31.94 | $32.02 | 6222 |
| 2025-08-18 | 31.94 | $31.98 | 2101 |
| 2025-08-15 | 31.94 | $31.89 | 6747 |
| 2025-08-14 | 31.95 | $32.12 | 6747 |
| 2025-08-13 | 31.94 | $32.31 | 4904 |
| 2025-08-12 | 31.91 | $32.16 | 3100 |
| 2025-08-11 | 31.89 | $31.76 | 8700 |
| 2025-08-08 | 31.90 | $31.77 | 1634 |
| 2025-08-07 | 31.92 | $31.55 | 4200 |
| 2025-08-06 | 31.96 | $31.54 | 5630 |
| 2025-08-05 | 31.99 | $31.37 | 6100 |
| 2025-08-04 | 32.05 | $31.96 | 619 |
| 2025-08-01 | 32.05 | $31.50 | 4400 |
| 2025-07-31 | 32.09 | $31.90 | 1206 |
| 2025-07-30 | 32.09 | $32.23 | 200 |
| 2025-07-29 | 32.06 | $32.48 | 8548 |
| 2025-07-28 | 32.00 | $32.40 | 4811 |
| 2025-07-25 | 31.95 | $32.55 | 4426 |
| 2025-07-24 | 31.87 | $32.41 | 8167 |
| 2025-07-23 | 31.80 | $32.26 | 8200 |
| 2025-07-22 | 31.73 | $32.05 | 4500 |
| 2025-07-21 | 31.68 | $31.94 | 4507 |
| 2025-07-18 | 31.64 | $31.95 | 3441 |
| 2025-07-17 | 31.58 | $31.99 | 1700 |
| 2025-07-16 | 31.52 | $31.60 | 9547 |
| 2025-07-15 | 31.49 | $31.44 | 2300 |
| 2025-07-14 | 31.47 | $31.76 | 7000 |
| 2025-07-11 | 31.41 | $31.65 | 5800 |
| 2025-07-10 | 31.36 | $31.74 | 5049 |
| 2025-07-09 | 31.30 | $31.74 | 1700 |
| 2025-07-08 | 31.23 | $31.51 | 5326 |
| 2025-07-07 | 31.19 | $31.66 | 5490 |
| 2025-07-03 | 31.12 | $31.84 | 5500 |
| 2025-07-02 | 31.04 | $31.54 | 6448 |
| 2025-07-01 | 30.99 | $31.59 | 8100 |
| 2025-06-30 | 30.93 | $31.51 | 7900 |
| 2025-06-27 | 30.87 | $31.25 | 5711 |
| 2025-06-26 | 30.84 | $31.10 | 1400 |
| 2025-06-25 | 30.83 | $30.90 | 3300 |
| 2025-06-24 | 30.83 | $31.06 | 10500 |
| 2025-06-23 | 30.82 | $30.89 | 6200 |
| 2025-06-20 | 30.83 | $30.49 | 5641 |
| 2025-06-18 | 30.87 | $30.44 | 11905 |
| 2025-06-17 | 30.93 | $30.47 | 6700 |
| 2025-06-16 | 30.98 | $30.64 | 5700 |
| 2025-06-13 | 31.03 | $30.50 | 18500 |
| 2025-06-12 | 31.08 | $30.95 | 4300 |
| 2025-06-11 | 31.10 | $30.76 | 1000 |
| 2025-06-10 | 31.13 | $30.90 | 5501 |
| 2025-06-09 | 31.15 | $30.95 | 4014 |
| 2025-06-06 | 31.16 | $31.28 | 2700 |
| 2025-06-05 | 31.14 | $31.14 | 7748 |
| 2025-06-04 | 31.12 | $31.22 | 5300 |
| 2025-06-03 | 31.09 | $31.41 | 6300 |
| 2025-06-02 | 31.04 | $31.28 | 1811 |
| 2025-05-30 | 30.99 | $31.22 | 11528 |
| 2025-05-29 | 30.94 | $31.13 | 10100 |
| 2025-05-28 | 30.89 | $31.11 | 3700 |
| 2025-05-27 | 30.84 | $31.26 | 2017 |
| 2025-05-23 | 30.76 | $30.80 | 9200 |
| 2025-05-22 | 30.72 | $30.89 | 10204 |
| 2025-05-21 | 30.67 | $30.93 | 12400 |
| 2025-05-20 | 30.59 | $31.30 | 9800 |
| 2025-05-19 | 30.47 | $31.41 | 1000 |
| 2025-05-16 | 30.32 | $31.31 | 2700 |
| 2025-05-15 | 30.17 | $31.07 | 3002 |
| 2025-05-14 | 30.02 | $30.76 | 334 |
| 2025-05-13 | 29.90 | $30.91 | 3313 |
| 2025-05-12 | 29.75 | $30.73 | 1314 |
| 2025-05-09 | 29.60 | $30.15 | 1300 |
| 2025-05-08 | 29.50 | $30.20 | 4632 |
| 2025-05-07 | 29.39 | $30.18 | 1600 |
| 2025-05-06 | 29.27 | $30.03 | 3323 |
| 2025-05-05 | 29.14 | $30.05 | 5400 |
| 2025-05-02 | 29.00 | $30.14 | 3600 |
| 2025-05-01 | 28.84 | $29.84 | 5800 |
| 2025-04-30 | 28.71 | $29.77 | 8347 |
| 2025-04-29 | 28.58 | $29.45 | 5600 |
| 2025-04-28 | 28.49 | $29.20 | 7725 |
| 2025-04-25 | 28.42 | $29.14 | 1246 |
| 2025-04-24 | 28.35 | $29.20 | 4926 |
| 2025-04-23 | 28.29 | $28.68 | 7341 |
| 2025-04-22 | 28.27 | $28.28 | 900 |
| 2025-04-21 | 28.31 | $27.57 | 400 |
| 2025-04-17 | 28.42 | $28.24 | 1900 |
| 2025-04-16 | 28.47 | $28.24 | 5500 |
| 2025-04-15 | 28.52 | $28.71 | 11828 |
| 2025-04-14 | 28.54 | $28.85 | 16004 |
| 2025-04-11 | 28.54 | $28.54 | 12300 |
| 2025-04-10 | 28.58 | $28.07 | 36806 |
| 2025-04-09 | 28.66 | $28.58 | 10042 |
| 2025-04-08 | 28.70 | $26.65 | 7516 |
| 2025-04-07 | 28.93 | $26.83 | 244211 |
| 2025-04-04 | 29.16 | $27.00 | 1.3M |
| 2025-04-03 | 29.38 | $28.66 | 2111 |
| 2025-04-02 | 29.45 | $29.76 | 6700 |
| 2025-04-01 | 29.42 | $29.44 | 6300 |
| 2025-03-31 | 29.41 | $29.34 | 10900 |
| 2025-03-28 | 29.42 | $29.15 | 2820 |
| 2025-03-27 | 29.45 | $29.66 | 700 |
| 2025-03-26 | 29.44 | $29.68 | 2500 |
| 2025-03-25 | 29.42 | $29.87 | 10200 |
| 2025-03-24 | 29.40 | $29.74 | 9400 |
| 2025-03-21 | 29.38 | $29.28 | 171543 |
| 2025-03-20 | 29.42 | $29.38 | 4041 |
| 2025-03-19 | 29.45 | $29.52 | 2500 |
| 2025-03-18 | 29.48 | $29.12 | 1700 |
| 2025-03-17 | 29.55 | $29.53 | 4543 |
| 2025-03-14 | 29.60 | $29.22 | 32924 |
| 2025-03-13 | 29.68 | $28.64 | 4910 |
| 2025-03-12 | 29.83 | $28.90 | 8318 |
| 2025-03-11 | 29.96 | $29.02 | 3223 |
| 2025-03-10 | 30.10 | $29.27 | 11905 |
| 2025-03-07 | 30.21 | $29.78 | 177023 |
| 2025-03-06 | 30.29 | $29.46 | 3907 |
| 2025-03-05 | 30.40 | $29.83 | 11926 |
| 2025-03-04 | 30.48 | $29.50 | 2905 |
| 2025-03-03 | 30.59 | $29.89 | 14800 |
| 2025-02-28 | 30.68 | $30.51 | 7925 |
| 2025-02-27 | 30.71 | $30.13 | 4820 |
| 2025-02-26 | 30.77 | $30.37 | 4300 |
| 2025-02-25 | 30.82 | $30.08 | 52800 |
| 2025-02-24 | 30.89 | $30.40 | 66600 |
| 2025-02-21 | 30.94 | $30.46 | 257000 |
| 2025-02-20 | 30.99 | $30.97 | 2045 |
| 2025-02-19 | 31.00 | $31.19 | 3512 |
| 2025-02-18 | 30.98 | $31.11 | 6900 |
| 2025-02-14 | 30.97 | $31.11 | 22900 |
| 2025-02-13 | 30.96 | $31.22 | 8030 |
| 2025-02-12 | 30.94 | $30.85 | 2942 |
| 2025-02-11 | 30.95 | $31.05 | 32100 |
| 2025-02-10 | 30.94 | $31.06 | 80200 |
| 2025-02-07 | 30.92 | $30.82 | 1243 |
| 2025-02-06 | 30.92 | $31.09 | 3347 |
| 2025-02-05 | 30.90 | $30.92 | 3025 |
| 2025-02-04 | 30.89 | $30.67 | 5600 |
| 2025-02-03 | 30.90 | $30.69 | 16600 |
| 2025-01-31 | 30.91 | $30.90 | 38600 |
| 2025-01-30 | 30.90 | $31.11 | 3100 |
| 2025-01-29 | 30.86 | $30.58 | 3100 |
| 2025-01-28 | 30.88 | $30.64 | 9700 |
| 2025-01-27 | 30.89 | $30.51 | 1200 |
| 2025-01-24 | 30.92 | $31.54 | 9238 |
| 2025-01-23 | 30.85 | $31.61 | 5224 |
| 2025-01-22 | 30.76 | $31.54 | 476725 |
| 2025-01-21 | 30.68 | $31.38 | 8517 |
| 2025-01-17 | 30.61 | $31.00 | 4546 |
| 2025-01-16 | 30.58 | $30.84 | 3400 |
| 2025-01-15 | 30.57 | $30.64 | 7108 |
| 2025-01-14 | 30.58 | $30.41 | 13421 |
| 2025-01-13 | 30.62 | $30.33 | 3100 |
| 2025-01-10 | 30.68 | $30.21 | 12900 |
| 2025-01-08 | 30.75 | $30.70 | 11033 |
| 2025-01-07 | 30.78 | $30.47 | 9435 |
| 2025-01-06 | 30.85 | $30.61 | 5300 |
| 2025-01-03 | 30.90 | $30.62 | 1800 |
| 2025-01-02 | 30.97 | $30.28 | 14823 |
| 2024-12-31 | 31.07 | $30.44 | 4014 |
| 2024-12-30 | 31.18 | $30.48 | 3901 |
| 2024-12-27 | 31.28 | $30.81 | 249600 |
| 2024-12-26 | 31.37 | $31.10 | 501 |
| 2024-12-24 | 31.43 | $31.11 | 500 |
| 2024-12-23 | 31.50 | $30.80 | 11402 |
| 2024-12-20 | 31.60 | $30.71 | 13400 |
| 2024-12-19 | 31.72 | $30.50 | 18045 |
| 2024-12-18 | 31.86 | $30.69 | 27600 |
| 2024-12-17 | 31.99 | $31.60 | 2800 |
| 2024-12-16 | 32.03 | $31.99 | 505 |
| 2024-12-13 | 32.04 | $31.83 | 1900 |
| 2024-12-12 | 32.05 | $31.60 | 24815 |
| 2024-12-11 | 32.09 | $31.69 | 4101 |
| 2024-12-10 | 32.13 | $31.59 | 5707 |
| 2024-12-09 | 32.18 | $31.81 | 2905 |
| 2024-12-06 | 32.21 | $32.13 | 9500 |
| 2024-12-05 | 32.21 | $32.13 | 4200 |
| 2024-12-04 | 32.22 | $32.61 | 1034 |
| 2024-12-03 | 32.17 | $32.47 | 3900 |
| 2024-12-02 | 32.12 | $32.46 | 1900 |
| 2024-11-29 | 32.07 | $32.52 | 2029 |
| 2024-11-27 | 32.00 | $32.36 | 7000 |
| 2024-11-26 | 31.94 | $32.51 | 7237 |
| 2024-11-25 | 31.86 | $32.39 | 23600 |
| 2024-11-22 | 31.78 | $32.28 | 2634 |
| 2024-11-21 | 31.71 | $31.99 | 2502 |
| 2024-11-20 | 31.65 | $31.56 | 2102 |
| 2024-11-19 | 31.64 | $31.48 | 6442 |
| 2024-11-18 | 31.63 | $31.40 | 5300 |
| 2024-11-15 | 31.62 | $31.33 | 3200 |
| 2024-11-14 | 31.63 | $31.86 | 6900 |
| 2024-11-13 | 31.58 | $32.22 | 4900 |
| 2024-11-12 | 31.49 | $32.22 | 1000 |
| 2024-11-11 | 31.39 | $32.40 | 4600 |
| 2024-11-08 | 31.28 | $32.56 | 2822 |
| 2024-11-07 | 31.14 | $32.32 | 1936 |
| 2024-11-06 | 31.02 | $32.32 | 3100 |
| 2024-11-05 | 30.89 | $31.05 | 7300 |
| 2024-11-04 | 30.88 | $30.65 | 1000 |
| 2024-11-01 | 30.91 | $30.55 | 6600 |
| 2024-10-31 | 30.95 | $30.54 | 5623 |
| 2024-10-30 | 30.99 | $31.00 | 1402 |
| 2024-10-29 | 30.98 | $31.09 | 3300 |
| 2024-10-28 | 30.96 | $30.79 | 11400 |
| 2024-10-25 | 30.97 | $30.62 | 1812 |
| 2024-10-24 | 31.00 | $30.74 | 9046 |
| 2024-10-23 | 31.01 | $30.73 | 5619 |
| 2024-10-22 | 31.02 | $31.06 | 26100 |
| 2024-10-21 | 31.00 | $31.14 | 9800 |
| 2024-10-18 | 30.97 | $31.29 | 3000 |
| 2024-10-17 | 30.92 | $31.34 | 11000 |
| 2024-10-16 | 30.86 | $31.23 | 183600 |
| 2024-10-15 | 30.81 | $31.08 | 2720 |
| 2024-10-14 | 30.77 | $31.57 | 912 |
| 2024-10-11 | 30.67 | $31.28 | 1800 |
| 2024-10-10 | 30.59 | $30.89 | 5900 |
| 2024-10-09 | 30.54 | $31.07 | 5700 |
| 2024-10-08 | 30.47 | $30.76 | 700 |
| 2024-10-07 | 30.42 | $30.38 | 5703 |
| 2024-10-04 | 30.41 | $30.55 | 1000 |
| 2024-10-03 | 30.36 | $30.27 | 61500 |
| 2024-10-02 | 30.33 | $30.48 | 1836 |
| 2024-10-01 | 30.29 | $30.46 | 7512 |
| 2024-09-30 | 30.23 | $30.69 | 4936 |
| 2024-09-27 | 30.15 | $30.61 | 4400 |
| 2024-09-26 | 30.08 | $30.70 | 800 |
| 2024-09-25 | 29.99 | $30.51 | 3115 |
| 2024-09-24 | 29.92 | $30.55 | 149724 |
| 2024-09-23 | 29.85 | $30.60 | 2611 |
| 2024-09-20 | 29.76 | $30.43 | 66827 |
| 2024-09-19 | 29.69 | $30.48 | 3516 |
| 2024-09-18 | 29.61 | $29.92 | 3819 |
| 2024-09-17 | 29.59 | $30.03 | 9700 |
| 2024-09-16 | 29.55 | $30.06 | 119727 |
| 2024-09-13 | 29.51 | $30.00 | 3132 |
| 2024-09-12 | 29.47 | $29.71 | 323100 |
| 2024-09-11 | 29.46 | $29.40 | 1500 |
| 2024-09-10 | 29.48 | $29.07 | 174430 |
| 2024-09-09 | 29.52 | $28.90 | 6416 |
| 2024-09-06 | 29.58 | $28.57 | 6800 |
| 2024-09-05 | 29.68 | $29.05 | 4035 |
| 2024-09-04 | 29.73 | $29.46 | 12100 |
| 2024-09-03 | 29.73 | $28.94 | 543 |
| 2024-08-30 | 29.78 | $30.37 | 706 |
| 2024-08-29 | 29.69 | $30.05 | 48804 |
| 2024-08-28 | 29.63 | $29.93 | 4000 |
| 2024-08-27 | 29.57 | $29.98 | 2900 |
| 2024-08-26 | 29.51 | $29.93 | 1700 |
| 2024-08-23 | 29.46 | $30.09 | 4637 |
| 2024-08-22 | 29.39 | $29.79 | 1642 |
| 2024-08-21 | 29.34 | $30.00 | 1800 |
| 2024-08-20 | 29.27 | $29.73 | 17142 |
| 2024-08-19 | 29.22 | $29.77 | 2134 |
| 2024-08-16 | 29.17 | $29.65 | 1000 |
| 2024-08-15 | 29.13 | $29.63 | 1016 |
| 2024-08-14 | 29.09 | $29.32 | 4125 |
| 2024-08-13 | 29.08 | $29.17 | 2800 |
| 2024-08-12 | 29.09 | $28.82 | 1000 |
| 2024-08-09 | 29.13 | $29.01 | 221 |
| 2024-08-08 | 29.16 | $28.92 | 900 |
| 2024-08-07 | 29.20 | $28.28 | 30700 |
| 2024-08-06 | 29.30 | $28.61 | 4042 |
| 2024-08-05 | 29.38 | $28.36 | 913 |
| 2024-08-02 | 29.47 | $29.04 | 5320 |
| 2024-08-01 | 29.50 | $29.51 | 7000 |
| 2024-07-31 | 29.49 | $29.94 | 323 |
| 2024-07-30 | 29.42 | $29.68 | 426 |
| 2024-07-29 | 29.37 | $29.53 | 2322 |
| 2024-07-26 | 29.33 | $29.61 | 14430 |
| 2024-07-25 | 29.28 | $29.15 | 3035 |
| 2024-07-24 | 29.27 | $29.08 | 1200 |
| 2024-07-23 | 29.27 | $29.76 | 42749 |
| 2024-07-22 | 29.19 | $29.69 | 600 |
| 2024-07-19 | 29.12 | $29.28 | 200 |
| 2024-07-18 | 29.09 | $29.41 | 800 |
| 2024-07-17 | 29.04 | $29.54 | 25148 |
| 2024-07-16 | 28.98 | $30.06 | 7300 |
| 2024-07-15 | 28.86 | $29.49 | 2918 |
| 2024-07-12 | 28.79 | $29.51 | 22444 |
| 2024-07-11 | 28.71 | $29.13 | 1600 |
| 2024-07-10 | 28.67 | $28.93 | 2236 |
| 2024-07-09 | 28.64 | $28.61 | 10900 |
| 2024-07-08 | 28.64 | $28.76 | 2032 |
| 2024-07-05 | 28.62 | $28.67 | 12500 |
| 2024-07-03 | 28.60 | $28.60 | 2525 |
| 2024-07-02 | 28.59 | $28.45 | 1500 |
| 2024-07-01 | 28.59 | $28.29 | 17100 |
| 2024-06-28 | 28.61 | $28.48 | 96729 |
| 2024-06-27 | 28.60 | $28.56 | 1500 |
| 2024-06-26 | 28.58 | $28.58 | 10919 |
| 2024-06-25 | 28.57 | $28.58 | 4100 |
| 2024-06-24 | 28.55 | $28.96 | 1114 |
| 2024-06-21 | 28.49 | $28.86 | 5534 |
| 2024-06-20 | 28.44 | $28.92 | 24700 |
| 2024-06-18 | 28.39 | $29.15 | 2319 |
| 2024-06-17 | 28.31 | $29.00 | 5712 |
| 2024-06-14 | 28.24 | $28.52 | 1700 |
| 2024-06-13 | 28.22 | $28.67 | 2100 |
| 2024-06-12 | 28.19 | $28.59 | 2200 |
| 2024-06-11 | 28.17 | $28.16 | 800 |
| 2024-06-10 | 28.18 | $28.03 | 639 |
| 2024-06-07 | 28.22 | $27.95 | 3400 |
| 2024-06-06 | 28.26 | $27.95 | 2336 |
| 2024-06-05 | 28.30 | $28.19 | 306 |
| 2024-06-04 | 28.32 | $27.86 | 5333 |
| 2024-06-03 | 28.37 | $27.85 | 3406 |
| 2024-05-31 | 28.42 | $28.07 | 600 |
| 2024-05-30 | 28.44 | $27.92 | 547 |
| 2024-05-29 | 28.48 | $27.96 | 1032 |
| 2024-05-28 | 28.51 | $28.30 | 6200 |
| 2024-05-24 | 28.51 | $28.68 | 1700 |
| 2024-05-23 | 28.46 | $28.48 | 5731 |
| 2024-05-22 | 28.43 | $28.77 | 3300 |
| 2024-05-21 | 28.37 | $28.87 | 30600 |
| 2024-05-20 | 28.29 | $28.81 | 2603 |
| 2024-05-17 | 28.22 | $28.71 | 1823 |
| 2024-05-16 | 28.14 | $28.67 | 4200 |
| 2024-05-15 | 28.06 | $28.79 | 900 |
| 2024-05-14 | 27.97 | $28.53 | 624 |
| 2024-05-13 | 27.89 | $28.40 | 8202 |
| 2024-05-10 | 27.82 | $28.56 | 7023 |
| 2024-05-09 | 27.74 | $28.31 | 1900 |
| 2024-05-08 | 27.67 | $28.10 | 9200 |
| 2024-05-07 | 27.63 | $28.10 | 3002 |
| 2024-05-06 | 27.59 | $27.91 | 3605 |
| 2024-05-03 | 27.57 | $27.67 | 119 |
| 2024-05-02 | 27.58 | $27.29 | 300 |
| 2024-05-01 | 27.63 | $27.30 | 809 |
| 2024-04-30 | 27.68 | $27.37 | 14900 |
| 2024-04-29 | 27.73 | $27.74 | 4000 |
| 2024-04-26 | 27.76 | $27.72 | 1115 |
| 2024-04-25 | 27.79 | $27.67 | 700 |
| 2024-04-24 | 27.82 | $27.79 | 5648 |
| 2024-04-23 | 27.85 | $27.79 | 20202 |
| 2024-04-22 | 27.89 | $27.41 | 170500 |
| 2024-04-19 | 27.97 | $27.25 | 100 |
| 2024-04-18 | 28.07 | $27.31 | 1300 |
| 2024-04-17 | 28.17 | $27.39 | 4000 |
| 2024-04-16 | 28.26 | $27.59 | 631 |
| 2024-04-15 | 28.35 | $27.61 | 2900 |
| 2024-04-12 | 28.43 | $27.85 | 11542 |
| 2024-04-11 | 28.49 | $28.17 | 1028 |
| 2024-04-10 | 28.52 | $28.17 | 600 |
| 2024-04-09 | 28.55 | $28.47 | 700 |
| 2024-04-08 | 28.55 | $28.56 | 3600 |
| 2024-04-05 | 28.54 | $28.61 | 2700 |
| 2024-04-04 | 28.52 | $28.22 | 816 |
| 2024-04-03 | 28.54 | $28.61 | 3600 |
| 2024-04-02 | 28.51 | $28.52 | 1230 |
| 2024-04-01 | 28.50 | $28.70 | 1930 |
| 2024-03-28 | 28.46 | $28.75 | 2600 |
| 2024-03-27 | 28.41 | $28.69 | 4300 |
| 2024-03-26 | 28.36 | $28.53 | 15500 |
| 2024-03-25 | 28.32 | $28.54 | 3136 |
| 2024-03-22 | 28.28 | $28.84 | 3200 |
| 2024-03-21 | 28.20 | $28.87 | 1100 |
| 2024-03-20 | 28.11 | $28.66 | 3800 |
| 2024-03-19 | 28.03 | $28.44 | 1424 |
| 2024-03-18 | 27.97 | $28.21 | 4300 |
| 2024-03-15 | 27.92 | $28.10 | 1710 |
| 2024-03-14 | 27.88 | $28.21 | 4128 |
| 2024-03-13 | 27.81 | $28.15 | 2900 |
| 2024-03-12 | 27.75 | $28.16 | 3045 |
| 2024-03-11 | 27.67 | $27.91 | 2100 |
| 2024-03-08 | 27.62 | $28.01 | 1314 |
| 2024-03-07 | 27.55 | $28.22 | 900 |
| 2024-03-06 | 27.45 | $27.91 | 5100 |
| 2024-03-05 | 27.38 | $27.72 | 2100 |
| 2024-03-04 | 27.31 | $27.97 | 6420 |
| 2024-03-01 | 27.22 | $27.87 | 1912 |
| 2024-02-29 | 27.13 | $27.70 | 10419 |
| 2024-02-28 | 27.04 | $27.63 | 3031 |
| 2024-02-27 | 26.95 | $27.54 | 2800 |
| 2024-02-26 | 26.87 | $27.49 | 1700 |
| 2024-02-23 | 26.78 | $27.51 | 2007 |
| 2024-02-22 | 26.68 | $27.41 | 3400 |
| 2024-02-21 | 26.59 | $26.85 | 3331 |
| 2024-02-20 | 26.54 | $26.73 | 2637 |
| 2024-02-16 | 26.50 | $26.81 | 1119 |
| 2024-02-15 | 26.45 | $26.89 | 4800 |
| 2024-02-14 | 26.38 | $26.66 | 14313 |
| 2024-02-13 | 26.33 | $26.31 | 6218 |
| 2024-02-12 | 26.31 | $26.65 | 7800 |
| 2024-02-09 | 26.24 | $26.83 | 11500 |
| 2024-02-08 | 26.15 | $26.70 | 16400 |
| 2024-02-07 | 26.07 | $26.61 | 1624 |
| 2024-02-06 | 25.98 | $26.47 | 300 |
| 2024-02-05 | 25.90 | $26.38 | 4900 |
| 2024-02-02 | 25.82 | $26.62 | 3623 |
| 2024-02-01 | 25.71 | $26.22 | 1400 |
| 2024-01-31 | 25.62 | $25.69 | 2605 |
| 2024-01-30 | 25.59 | $26.18 | 5224 |
| 2024-01-29 | 25.50 | $25.98 | 3000 |
| 2024-01-26 | 25.43 | $25.84 | 7544 |
| 2024-01-25 | 25.37 | $25.88 | 133200 |
| 2024-01-24 | 25.30 | $25.83 | 88207 |
| 2024-01-23 | 25.23 | $25.96 | 312037 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.14
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.43
Average
31.17
Maximum
37.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.14 | $35.65 | 3319 |
| 2026-07-23 | 36.24 | $36.29 | 8302 |
| 2026-07-22 | 36.23 | $36.42 | 1000 |
| 2026-07-21 | 36.19 | $36.43 | 5600 |
| 2026-07-20 | 36.14 | $35.53 | 1817 |
| 2026-07-17 | 36.27 | $35.47 | 5514 |
| 2026-07-16 | 36.43 | $35.81 | 4604 |
| 2026-07-15 | 36.55 | $36.42 | 6249 |
| 2026-07-14 | 36.56 | $36.33 | 3600 |
| 2026-07-13 | 36.59 | $36.00 | 3400 |
| 2026-07-10 | 36.69 | $36.56 | 62200 |
| 2026-07-09 | 36.69 | $36.57 | 3900 |
| 2026-07-08 | 36.68 | $36.02 | 2300 |
| 2026-07-07 | 36.79 | $35.98 | 1500 |
| 2026-07-06 | 36.92 | $36.49 | 1200 |
| 2026-07-02 | 36.96 | $36.17 | 4400 |
| 2026-07-01 | 37.08 | $36.79 | 3148 |
| 2026-06-30 | 37.08 | $37.04 | 6211 |
| 2026-06-29 | 37.02 | $36.77 | 681009 |
| 2026-06-26 | 37.00 | $36.71 | 2232 |
| 2026-06-25 | 37.00 | $37.19 | 9300 |
| 2026-06-24 | 36.88 | $36.83 | 17400 |
| 2026-06-23 | 36.82 | $36.76 | 3200 |
| 2026-06-22 | 36.77 | $37.36 | 7900 |
| 2026-06-18 | 36.57 | $37.23 | 5700 |
| 2026-06-17 | 36.37 | $36.57 | 5312 |
| 2026-06-16 | 36.27 | $36.72 | 744300 |
| 2026-06-15 | 36.12 | $36.98 | 2900 |
| 2026-06-12 | 35.88 | $36.37 | 4400 |
| 2026-06-11 | 35.74 | $36.15 | 5333 |
| 2026-06-10 | 35.62 | $34.85 | 4800 |
| 2026-06-09 | 35.75 | $35.71 | 4200 |
| 2026-06-08 | 35.72 | $35.49 | 5411 |
| 2026-06-05 | 35.73 | $35.12 | 7800 |
| 2026-06-04 | 35.82 | $35.90 | 9100 |
| 2026-06-03 | 35.75 | $35.77 | 5000 |
| 2026-06-02 | 35.70 | $36.03 | 2800 |
| 2026-06-01 | 35.58 | $35.79 | 4400 |
| 2026-05-29 | 35.49 | $35.77 | 4747 |
| 2026-05-28 | 35.39 | $35.72 | 4921 |
| 2026-05-27 | 35.28 | $35.71 | 9114 |
| 2026-05-26 | 35.16 | $35.82 | 9433 |
| 2026-05-22 | 34.99 | $35.08 | 2038 |
| 2026-05-21 | 34.95 | $34.93 | 3105 |
| 2026-05-20 | 34.93 | $34.46 | 6000 |
| 2026-05-19 | 35.00 | $33.93 | 2949 |
| 2026-05-18 | 35.20 | $34.37 | 6607 |
| 2026-05-15 | 35.34 | $34.58 | 3001 |
| 2026-05-14 | 35.45 | $35.31 | 3400 |
| 2026-05-13 | 35.42 | $35.05 | 4737 |
| 2026-05-12 | 35.44 | $35.10 | 4400 |
| 2026-05-11 | 35.45 | $35.17 | 2100 |
| 2026-05-08 | 35.45 | $35.16 | 6600 |
| 2026-05-07 | 35.44 | $35.24 | 8438 |
| 2026-05-06 | 35.40 | $35.82 | 3648 |
| 2026-05-05 | 35.24 | $34.85 | 5700 |
| 2026-05-04 | 35.25 | $34.58 | 3600 |
| 2026-05-01 | 35.32 | $34.85 | 2600 |
| 2026-04-30 | 35.34 | $35.01 | 9400 |
| 2026-04-29 | 35.32 | $34.75 | 6115 |
| 2026-04-28 | 35.35 | $34.81 | 3444 |
| 2026-04-27 | 35.36 | $35.56 | 2707 |
| 2026-04-24 | 35.22 | $35.54 | 4500 |
| 2026-04-23 | 35.05 | $35.25 | 2900 |
| 2026-04-22 | 34.91 | $35.18 | 7828 |
| 2026-04-21 | 34.75 | $35.20 | 8333 |
| 2026-04-20 | 34.57 | $35.33 | 11217 |
| 2026-04-17 | 34.32 | $35.32 | 4900 |
| 2026-04-16 | 34.03 | $34.82 | 5300 |
| 2026-04-15 | 33.80 | $34.86 | 4019 |
| 2026-04-14 | 33.51 | $34.93 | 4825 |
| 2026-04-13 | 33.17 | $34.69 | 11800 |
| 2026-04-10 | 32.82 | $34.17 | 22200 |
| 2026-04-09 | 32.52 | $34.05 | 42228 |
| 2026-04-08 | 32.19 | $33.71 | 157208 |
| 2026-04-07 | 31.89 | $32.39 | 15100 |
| 2026-04-06 | 31.82 | $32.38 | 31900 |
| 2026-04-02 | 31.74 | $32.28 | 11744 |
| 2026-04-01 | 31.67 | $32.29 | 790029 |
| 2026-03-31 | 31.60 | $31.94 | 7215 |
| 2026-03-30 | 31.58 | $30.88 | 24800 |
| 2026-03-27 | 31.79 | $31.32 | 13142 |
| 2026-03-26 | 31.95 | $31.61 | 6601 |
| 2026-03-25 | 32.07 | $32.34 | 10225 |
| 2026-03-24 | 32.06 | $32.03 | 4400 |
| 2026-03-23 | 32.11 | $31.92 | 8900 |
| 2026-03-20 | 32.20 | $31.32 | 3018 |
| 2026-03-19 | 32.43 | $32.01 | 10817 |
| 2026-03-18 | 32.55 | $32.20 | 4700 |
| 2026-03-17 | 32.66 | $32.52 | 16836 |
| 2026-03-16 | 32.72 | $32.45 | 4037 |
| 2026-03-13 | 32.80 | $31.99 | 484115 |
| 2026-03-12 | 33.00 | $32.10 | 6142 |
| 2026-03-11 | 33.20 | $32.70 | 7400 |
| 2026-03-10 | 33.31 | $32.84 | 5800 |
| 2026-03-09 | 33.41 | $32.86 | 142500 |
| 2026-03-06 | 33.52 | $32.62 | 4816 |
| 2026-03-05 | 33.69 | $33.17 | 2038 |
| 2026-03-04 | 33.78 | $33.60 | 15000 |
| 2026-03-03 | 33.79 | $33.45 | 4500 |
| 2026-03-02 | 33.83 | $33.82 | 7522 |
| 2026-02-27 | 33.80 | $33.82 | 7820 |
| 2026-02-26 | 33.77 | $34.24 | 6400 |
| 2026-02-25 | 33.63 | $33.81 | 28215 |
| 2026-02-24 | 33.57 | $33.63 | 5820 |
| 2026-02-23 | 33.53 | $33.21 | 4425 |
| 2026-02-20 | 33.57 | $33.78 | 14122 |
| 2026-02-19 | 33.49 | $33.51 | 2325 |
| 2026-02-18 | 33.46 | $33.54 | 5924 |
| 2026-02-17 | 33.42 | $33.47 | 10934 |
| 2026-02-13 | 33.38 | $33.48 | 4122 |
| 2026-02-12 | 33.34 | $33.07 | 8300 |
| 2026-02-11 | 33.37 | $33.66 | 2600 |
| 2026-02-10 | 33.28 | $33.60 | 4800 |
| 2026-02-09 | 33.19 | $33.68 | 4000 |
| 2026-02-06 | 33.06 | $33.43 | 7324 |
| 2026-02-05 | 32.97 | $32.38 | 1500 |
| 2026-02-04 | 33.09 | $32.55 | 3412 |
| 2026-02-03 | 33.18 | $32.85 | 5402 |
| 2026-02-02 | 33.23 | $33.29 | 1938 |
| 2026-01-30 | 33.19 | $33.03 | 7348 |
| 2026-01-29 | 33.19 | $33.49 | 3710 |
| 2026-01-28 | 33.10 | $32.86 | 7312 |
| 2026-01-27 | 33.13 | $33.14 | 5029 |
| 2026-01-26 | 33.10 | $33.11 | 8300 |
| 2026-01-23 | 33.07 | $32.98 | 6331 |
| 2026-01-22 | 33.06 | $33.05 | 32700 |
| 2026-01-21 | 33.04 | $33.16 | 9904 |
| 2026-01-20 | 32.98 | $32.71 | 6000 |
| 2026-01-16 | 33.01 | $33.20 | 9400 |
| 2026-01-15 | 32.94 | $33.13 | 30200 |
| 2026-01-14 | 32.87 | $32.99 | 3900 |
| 2026-01-13 | 32.82 | $33.02 | 6500 |
| 2026-01-12 | 32.76 | $33.11 | 4100 |
| 2026-01-09 | 32.66 | $33.01 | 6135 |
| 2026-01-08 | 32.57 | $32.72 | 6100 |
| 2026-01-07 | 32.52 | $32.59 | 11221 |
| 2026-01-06 | 32.50 | $32.69 | 5320 |
| 2026-01-05 | 32.44 | $32.49 | 8420 |
| 2026-01-02 | 32.42 | $32.32 | 414 |
| 2025-12-31 | 32.43 | $32.28 | 4531 |
| 2025-12-30 | 32.46 | $32.53 | 5000 |
| 2025-12-29 | 32.43 | $32.62 | 7919 |
| 2025-12-26 | 32.38 | $32.65 | 7700 |
| 2025-12-24 | 32.31 | $32.68 | 4734 |
| 2025-12-23 | 32.22 | $32.57 | 7400 |
| 2025-12-22 | 32.15 | $32.50 | 2138 |
| 2025-12-19 | 32.08 | $32.20 | 5227 |
| 2025-12-18 | 32.05 | $31.94 | 2200 |
| 2025-12-17 | 32.09 | $31.85 | 5718 |
| 2025-12-16 | 32.14 | $32.01 | 5745 |
| 2025-12-15 | 32.17 | $32.07 | 7932 |
| 2025-12-12 | 32.19 | $32.07 | 4122 |
| 2025-12-11 | 32.22 | $32.40 | 3922 |
| 2025-12-10 | 32.18 | $32.18 | 4449 |
| 2025-12-09 | 32.18 | $31.98 | 6800 |
| 2025-12-08 | 32.22 | $32.12 | 10830 |
| 2025-12-05 | 32.24 | $32.46 | 3900 |
| 2025-12-04 | 32.20 | $32.34 | 3946 |
| 2025-12-03 | 32.17 | $32.37 | 3900 |
| 2025-12-02 | 32.12 | $32.28 | 5000 |
| 2025-12-01 | 32.09 | $32.31 | 3600 |
| 2025-11-28 | 32.06 | $32.53 | 514 |
| 2025-11-26 | 31.96 | $32.45 | 3836 |
| 2025-11-25 | 31.87 | $32.34 | 3133 |
| 2025-11-24 | 31.79 | $31.77 | 10035 |
| 2025-11-21 | 31.82 | $31.74 | 8100 |
| 2025-11-20 | 31.86 | $31.33 | 12600 |
| 2025-11-19 | 32.00 | $31.76 | 7500 |
| 2025-11-18 | 32.07 | $31.69 | 5035 |
| 2025-11-17 | 32.16 | $31.77 | 10917 |
| 2025-11-14 | 32.25 | $32.12 | 2600 |
| 2025-11-13 | 32.28 | $32.20 | 6009 |
| 2025-11-12 | 32.30 | $32.60 | 4711 |
| 2025-11-11 | 32.24 | $32.48 | 4305 |
| 2025-11-10 | 32.20 | $32.45 | 3600 |
| 2025-11-07 | 32.16 | $32.19 | 6000 |
| 2025-11-06 | 32.16 | $31.98 | 3934 |
| 2025-11-05 | 32.21 | $32.10 | 11600 |
| 2025-11-04 | 32.25 | $31.85 | 13200 |
| 2025-11-03 | 32.34 | $31.96 | 3648 |
| 2025-10-31 | 32.43 | $32.22 | 3100 |
| 2025-10-30 | 32.47 | $32.45 | 4900 |
| 2025-10-29 | 32.47 | $32.46 | 3013 |
| 2025-10-28 | 32.47 | $32.63 | 6511 |
| 2025-10-27 | 32.44 | $32.66 | 4023 |
| 2025-10-24 | 32.39 | $32.55 | 1207 |
| 2025-10-23 | 32.36 | $32.52 | 7531 |
| 2025-10-22 | 32.33 | $32.42 | 7800 |
| 2025-10-21 | 32.31 | $32.49 | 11624 |
| 2025-10-20 | 32.28 | $32.42 | 4205 |
| 2025-10-17 | 32.26 | $32.14 | 25718 |
| 2025-10-16 | 32.29 | $31.86 | 3917 |
| 2025-10-15 | 32.39 | $32.28 | 9900 |
| 2025-10-14 | 32.42 | $32.38 | 3800 |
| 2025-10-13 | 32.43 | $32.26 | 6341 |
| 2025-10-10 | 32.47 | $31.96 | 4011 |
| 2025-10-09 | 32.58 | $32.26 | 2918 |
| 2025-10-08 | 32.64 | $32.53 | 4307 |
| 2025-10-07 | 32.66 | $32.40 | 7624 |
| 2025-10-06 | 32.70 | $32.45 | 9947 |
| 2025-10-03 | 32.74 | $32.56 | 7300 |
| 2025-10-02 | 32.76 | $32.56 | 1200 |
| 2025-10-01 | 32.78 | $32.70 | 11303 |
| 2025-09-30 | 32.78 | $32.80 | 4700 |
| 2025-09-29 | 32.76 | $32.54 | 3900 |
| 2025-09-26 | 32.78 | $32.71 | 4701 |
| 2025-09-25 | 32.78 | $32.55 | 13400 |
| 2025-09-24 | 32.80 | $32.66 | 300 |
| 2025-09-23 | 32.80 | $32.78 | 5244 |
| 2025-09-22 | 32.78 | $32.86 | 6516 |
| 2025-09-19 | 32.74 | $32.77 | 1900 |
| 2025-09-18 | 32.70 | $32.62 | 6100 |
| 2025-09-17 | 32.69 | $32.58 | 5400 |
| 2025-09-16 | 32.69 | $32.64 | 900 |
| 2025-09-15 | 32.67 | $32.77 | 3238 |
| 2025-09-12 | 32.62 | $32.80 | 8249 |
| 2025-09-11 | 32.55 | $33.05 | 8339 |
| 2025-09-10 | 32.42 | $32.78 | 5300 |
| 2025-09-09 | 32.32 | $32.35 | 2326 |
| 2025-09-08 | 32.30 | $32.43 | 2324 |
| 2025-09-05 | 32.25 | $32.29 | 7300 |
| 2025-09-04 | 32.23 | $32.29 | 25300 |
| 2025-09-03 | 32.20 | $32.03 | 294500 |
| 2025-09-02 | 32.22 | $32.03 | 9502 |
| 2025-08-29 | 32.25 | $32.13 | 128700 |
| 2025-08-28 | 32.26 | $32.40 | 10207 |
| 2025-08-27 | 32.21 | $32.37 | 3400 |
| 2025-08-26 | 32.15 | $32.28 | 4209 |
| 2025-08-25 | 32.11 | $32.11 | 1500 |
| 2025-08-22 | 32.10 | $32.27 | 1200 |
| 2025-08-21 | 32.05 | $31.91 | 17243 |
| 2025-08-20 | 32.06 | $32.06 | 4000 |
| 2025-08-19 | 32.05 | $32.02 | 6222 |
| 2025-08-18 | 32.04 | $31.98 | 2101 |
| 2025-08-15 | 32.04 | $31.89 | 6747 |
| 2025-08-14 | 32.06 | $32.12 | 6747 |
| 2025-08-13 | 32.03 | $32.31 | 4904 |
| 2025-08-12 | 31.95 | $32.16 | 3100 |
| 2025-08-11 | 31.90 | $31.76 | 8700 |
| 2025-08-08 | 31.91 | $31.77 | 1634 |
| 2025-08-07 | 31.93 | $31.55 | 4200 |
| 2025-08-06 | 32.00 | $31.54 | 5630 |
| 2025-08-05 | 32.08 | $31.37 | 6100 |
| 2025-08-04 | 32.20 | $31.96 | 619 |
| 2025-08-01 | 32.22 | $31.50 | 4400 |
| 2025-07-31 | 32.34 | $31.90 | 1206 |
| 2025-07-30 | 32.39 | $32.23 | 200 |
| 2025-07-29 | 32.38 | $32.48 | 8548 |
| 2025-07-28 | 32.31 | $32.40 | 4811 |
| 2025-07-25 | 32.25 | $32.55 | 4426 |
| 2025-07-24 | 32.14 | $32.41 | 8167 |
| 2025-07-23 | 32.04 | $32.26 | 8200 |
| 2025-07-22 | 31.95 | $32.05 | 4500 |
| 2025-07-21 | 31.89 | $31.94 | 4507 |
| 2025-07-18 | 31.84 | $31.95 | 3441 |
| 2025-07-17 | 31.79 | $31.99 | 1700 |
| 2025-07-16 | 31.71 | $31.60 | 9547 |
| 2025-07-15 | 31.70 | $31.44 | 2300 |
| 2025-07-14 | 31.72 | $31.76 | 7000 |
| 2025-07-11 | 31.68 | $31.65 | 5800 |
| 2025-07-10 | 31.65 | $31.74 | 5049 |
| 2025-07-09 | 31.59 | $31.74 | 1700 |
| 2025-07-08 | 31.52 | $31.51 | 5326 |
| 2025-07-07 | 31.49 | $31.66 | 5490 |
| 2025-07-03 | 31.42 | $31.84 | 5500 |
| 2025-07-02 | 31.30 | $31.54 | 6448 |
| 2025-07-01 | 31.23 | $31.59 | 8100 |
| 2025-06-30 | 31.13 | $31.51 | 7900 |
| 2025-06-27 | 31.03 | $31.25 | 5711 |
| 2025-06-26 | 30.96 | $31.10 | 1400 |
| 2025-06-25 | 30.92 | $30.90 | 3300 |
| 2025-06-24 | 30.91 | $31.06 | 10500 |
| 2025-06-23 | 30.87 | $30.89 | 6200 |
| 2025-06-20 | 30.85 | $30.49 | 5641 |
| 2025-06-18 | 30.92 | $30.44 | 11905 |
| 2025-06-17 | 31.00 | $30.47 | 6700 |
| 2025-06-16 | 31.09 | $30.64 | 5700 |
| 2025-06-13 | 31.16 | $30.50 | 18500 |
| 2025-06-12 | 31.27 | $30.95 | 4300 |
| 2025-06-11 | 31.30 | $30.76 | 1000 |
| 2025-06-10 | 31.37 | $30.90 | 5501 |
| 2025-06-09 | 31.42 | $30.95 | 4014 |
| 2025-06-06 | 31.47 | $31.28 | 2700 |
| 2025-06-05 | 31.45 | $31.14 | 7748 |
| 2025-06-04 | 31.46 | $31.22 | 5300 |
| 2025-06-03 | 31.44 | $31.41 | 6300 |
| 2025-06-02 | 31.38 | $31.28 | 1811 |
| 2025-05-30 | 31.34 | $31.22 | 11528 |
| 2025-05-29 | 31.29 | $31.13 | 10100 |
| 2025-05-28 | 31.26 | $31.11 | 3700 |
| 2025-05-27 | 31.22 | $31.26 | 2017 |
| 2025-05-23 | 31.14 | $30.80 | 9200 |
| 2025-05-22 | 31.13 | $30.89 | 10204 |
| 2025-05-21 | 31.11 | $30.93 | 12400 |
| 2025-05-20 | 31.07 | $31.30 | 9800 |
| 2025-05-19 | 30.94 | $31.41 | 1000 |
| 2025-05-16 | 30.76 | $31.31 | 2700 |
| 2025-05-15 | 30.58 | $31.07 | 3002 |
| 2025-05-14 | 30.41 | $30.76 | 334 |
| 2025-05-13 | 30.27 | $30.91 | 3313 |
| 2025-05-12 | 30.08 | $30.73 | 1314 |
| 2025-05-09 | 29.89 | $30.15 | 1300 |
| 2025-05-08 | 29.80 | $30.20 | 4632 |
| 2025-05-07 | 29.67 | $30.18 | 1600 |
| 2025-05-06 | 29.53 | $30.03 | 3323 |
| 2025-05-05 | 29.39 | $30.05 | 5400 |
| 2025-05-02 | 29.23 | $30.14 | 3600 |
| 2025-05-01 | 29.02 | $29.84 | 5800 |
| 2025-04-30 | 28.84 | $29.77 | 8347 |
| 2025-04-29 | 28.64 | $29.45 | 5600 |
| 2025-04-28 | 28.49 | $29.20 | 7725 |
| 2025-04-25 | 28.36 | $29.14 | 1246 |
| 2025-04-24 | 28.22 | $29.20 | 4926 |
| 2025-04-23 | 28.06 | $28.68 | 7341 |
| 2025-04-22 | 27.97 | $28.28 | 900 |
| 2025-04-21 | 27.97 | $27.57 | 400 |
| 2025-04-17 | 28.11 | $28.24 | 1900 |
| 2025-04-16 | 28.13 | $28.24 | 5500 |
| 2025-04-15 | 28.17 | $28.71 | 11828 |
| 2025-04-14 | 28.11 | $28.85 | 16004 |
| 2025-04-11 | 28.02 | $28.54 | 12300 |
| 2025-04-10 | 27.98 | $28.07 | 36806 |
| 2025-04-09 | 28.04 | $28.58 | 10042 |
| 2025-04-08 | 28.00 | $26.65 | 7516 |
| 2025-04-07 | 28.37 | $26.83 | 244211 |
| 2025-04-04 | 28.77 | $27.00 | 1.3M |
| 2025-04-03 | 29.19 | $28.66 | 2111 |
| 2025-04-02 | 29.33 | $29.76 | 6700 |
| 2025-04-01 | 29.27 | $29.44 | 6300 |
| 2025-03-31 | 29.27 | $29.34 | 10900 |
| 2025-03-28 | 29.28 | $29.15 | 2820 |
| 2025-03-27 | 29.35 | $29.66 | 700 |
| 2025-03-26 | 29.31 | $29.68 | 2500 |
| 2025-03-25 | 29.27 | $29.87 | 10200 |
| 2025-03-24 | 29.19 | $29.74 | 9400 |
| 2025-03-21 | 29.12 | $29.28 | 171543 |
| 2025-03-20 | 29.13 | $29.38 | 4041 |
| 2025-03-19 | 29.14 | $29.52 | 2500 |
| 2025-03-18 | 29.12 | $29.12 | 1700 |
| 2025-03-17 | 29.18 | $29.53 | 4543 |
| 2025-03-14 | 29.16 | $29.22 | 32924 |
| 2025-03-13 | 29.22 | $28.64 | 4910 |
| 2025-03-12 | 29.40 | $28.90 | 8318 |
| 2025-03-11 | 29.57 | $29.02 | 3223 |
| 2025-03-10 | 29.74 | $29.27 | 11905 |
| 2025-03-07 | 29.89 | $29.78 | 177023 |
| 2025-03-06 | 29.95 | $29.46 | 3907 |
| 2025-03-05 | 30.10 | $29.83 | 11926 |
| 2025-03-04 | 30.19 | $29.50 | 2905 |
| 2025-03-03 | 30.37 | $29.89 | 14800 |
| 2025-02-28 | 30.50 | $30.51 | 7925 |
| 2025-02-27 | 30.52 | $30.13 | 4820 |
| 2025-02-26 | 30.62 | $30.37 | 4300 |
| 2025-02-25 | 30.69 | $30.08 | 52800 |
| 2025-02-24 | 30.83 | $30.40 | 66600 |
| 2025-02-21 | 30.93 | $30.46 | 257000 |
| 2025-02-20 | 31.03 | $30.97 | 2045 |
| 2025-02-19 | 31.04 | $31.19 | 3512 |
| 2025-02-18 | 31.00 | $31.11 | 6900 |
| 2025-02-14 | 30.97 | $31.11 | 22900 |
| 2025-02-13 | 30.94 | $31.22 | 8030 |
| 2025-02-12 | 30.89 | $30.85 | 2942 |
| 2025-02-11 | 30.90 | $31.05 | 32100 |
| 2025-02-10 | 30.87 | $31.06 | 80200 |
| 2025-02-07 | 30.83 | $30.82 | 1243 |
| 2025-02-06 | 30.84 | $31.09 | 3347 |
| 2025-02-05 | 30.80 | $30.92 | 3025 |
| 2025-02-04 | 30.78 | $30.67 | 5600 |
| 2025-02-03 | 30.82 | $30.69 | 16600 |
| 2025-01-31 | 30.85 | $30.90 | 38600 |
| 2025-01-30 | 30.85 | $31.11 | 3100 |
| 2025-01-29 | 30.81 | $30.58 | 3100 |
| 2025-01-28 | 30.87 | $30.64 | 9700 |
| 2025-01-27 | 30.92 | $30.51 | 1200 |
| 2025-01-24 | 31.02 | $31.54 | 9238 |
| 2025-01-23 | 30.91 | $31.61 | 5224 |
| 2025-01-22 | 30.77 | $31.54 | 476725 |
| 2025-01-21 | 30.62 | $31.38 | 8517 |
| 2025-01-17 | 30.49 | $31.00 | 4546 |
| 2025-01-16 | 30.41 | $30.84 | 3400 |
| 2025-01-15 | 30.36 | $30.64 | 7108 |
| 2025-01-14 | 30.35 | $30.41 | 13421 |
| 2025-01-13 | 30.38 | $30.33 | 3100 |
| 2025-01-10 | 30.44 | $30.21 | 12900 |
| 2025-01-08 | 30.53 | $30.70 | 11033 |
| 2025-01-07 | 30.54 | $30.47 | 9435 |
| 2025-01-06 | 30.60 | $30.61 | 5300 |
| 2025-01-03 | 30.64 | $30.62 | 1800 |
| 2025-01-02 | 30.69 | $30.28 | 14823 |
| 2024-12-31 | 30.82 | $30.44 | 4014 |
| 2024-12-30 | 30.94 | $30.48 | 3901 |
| 2024-12-27 | 31.08 | $30.81 | 249600 |
| 2024-12-26 | 31.16 | $31.10 | 501 |
| 2024-12-24 | 31.20 | $31.11 | 500 |
| 2024-12-23 | 31.25 | $30.80 | 11402 |
| 2024-12-20 | 31.37 | $30.71 | 13400 |
| 2024-12-19 | 31.53 | $30.50 | 18045 |
| 2024-12-18 | 31.76 | $30.69 | 27600 |
| 2024-12-17 | 31.99 | $31.60 | 2800 |
| 2024-12-16 | 32.06 | $31.99 | 505 |
| 2024-12-13 | 32.07 | $31.83 | 1900 |
| 2024-12-12 | 32.10 | $31.60 | 24815 |
| 2024-12-11 | 32.19 | $31.69 | 4101 |
| 2024-12-10 | 32.27 | $31.59 | 5707 |
| 2024-12-09 | 32.39 | $31.81 | 2905 |
| 2024-12-06 | 32.47 | $32.13 | 9500 |
| 2024-12-05 | 32.50 | $32.13 | 4200 |
| 2024-12-04 | 32.53 | $32.61 | 1034 |
| 2024-12-03 | 32.47 | $32.47 | 3900 |
| 2024-12-02 | 32.42 | $32.46 | 1900 |
| 2024-11-29 | 32.36 | $32.52 | 2029 |
| 2024-11-27 | 32.27 | $32.36 | 7000 |
| 2024-11-26 | 32.21 | $32.51 | 7237 |
| 2024-11-25 | 32.10 | $32.39 | 23600 |
| 2024-11-22 | 32.00 | $32.28 | 2634 |
| 2024-11-21 | 31.90 | $31.99 | 2502 |
| 2024-11-20 | 31.84 | $31.56 | 2102 |
| 2024-11-19 | 31.86 | $31.48 | 6442 |
| 2024-11-18 | 31.91 | $31.40 | 5300 |
| 2024-11-15 | 31.97 | $31.33 | 3200 |
| 2024-11-14 | 32.06 | $31.86 | 6900 |
| 2024-11-13 | 32.04 | $32.22 | 4900 |
| 2024-11-12 | 31.95 | $32.22 | 1000 |
| 2024-11-11 | 31.84 | $32.40 | 4600 |
| 2024-11-08 | 31.67 | $32.56 | 2822 |
| 2024-11-07 | 31.43 | $32.32 | 1936 |
| 2024-11-06 | 31.21 | $32.32 | 3100 |
| 2024-11-05 | 30.95 | $31.05 | 7300 |
| 2024-11-04 | 30.91 | $30.65 | 1000 |
| 2024-11-01 | 30.95 | $30.55 | 6600 |
| 2024-10-31 | 31.02 | $30.54 | 5623 |
| 2024-10-30 | 31.10 | $31.00 | 1402 |
| 2024-10-29 | 31.10 | $31.09 | 3300 |
| 2024-10-28 | 31.08 | $30.79 | 11400 |
| 2024-10-25 | 31.11 | $30.62 | 1812 |
| 2024-10-24 | 31.18 | $30.74 | 9046 |
| 2024-10-23 | 31.24 | $30.73 | 5619 |
| 2024-10-22 | 31.31 | $31.06 | 26100 |
| 2024-10-21 | 31.31 | $31.14 | 9800 |
| 2024-10-18 | 31.30 | $31.29 | 3000 |
| 2024-10-17 | 31.25 | $31.34 | 11000 |
| 2024-10-16 | 31.18 | $31.23 | 183600 |
| 2024-10-15 | 31.12 | $31.08 | 2720 |
| 2024-10-14 | 31.08 | $31.57 | 912 |
| 2024-10-11 | 30.93 | $31.28 | 1800 |
| 2024-10-10 | 30.81 | $30.89 | 5900 |
| 2024-10-09 | 30.75 | $31.07 | 5700 |
| 2024-10-08 | 30.65 | $30.76 | 700 |
| 2024-10-07 | 30.59 | $30.38 | 5703 |
| 2024-10-04 | 30.59 | $30.55 | 1000 |
| 2024-10-03 | 30.57 | $30.27 | 61500 |
| 2024-10-02 | 30.59 | $30.48 | 1836 |
| 2024-10-01 | 30.57 | $30.46 | 7512 |
| 2024-09-30 | 30.56 | $30.69 | 4936 |
| 2024-09-27 | 30.49 | $30.61 | 4400 |
| 2024-09-26 | 30.42 | $30.70 | 800 |
| 2024-09-25 | 30.32 | $30.51 | 3115 |
| 2024-09-24 | 30.24 | $30.55 | 149724 |
| 2024-09-23 | 30.14 | $30.60 | 2611 |
| 2024-09-20 | 30.01 | $30.43 | 66827 |
| 2024-09-19 | 29.90 | $30.48 | 3516 |
| 2024-09-18 | 29.75 | $29.92 | 3819 |
| 2024-09-17 | 29.70 | $30.03 | 9700 |
| 2024-09-16 | 29.62 | $30.06 | 119727 |
| 2024-09-13 | 29.52 | $30.00 | 3132 |
| 2024-09-12 | 29.41 | $29.71 | 323100 |
| 2024-09-11 | 29.35 | $29.40 | 1500 |
| 2024-09-10 | 29.34 | $29.07 | 174430 |
| 2024-09-09 | 29.40 | $28.90 | 6416 |
| 2024-09-06 | 29.51 | $28.57 | 6800 |
| 2024-09-05 | 29.70 | $29.05 | 4035 |
| 2024-09-04 | 29.82 | $29.46 | 12100 |
| 2024-09-03 | 29.88 | $28.94 | 543 |
| 2024-08-30 | 30.05 | $30.37 | 706 |
| 2024-08-29 | 29.94 | $30.05 | 48804 |
| 2024-08-28 | 29.89 | $29.93 | 4000 |
| 2024-08-27 | 29.85 | $29.98 | 2900 |
| 2024-08-26 | 29.79 | $29.93 | 1700 |
| 2024-08-23 | 29.73 | $30.09 | 4637 |
| 2024-08-22 | 29.62 | $29.79 | 1642 |
| 2024-08-21 | 29.56 | $30.00 | 1800 |
| 2024-08-20 | 29.45 | $29.73 | 17142 |
| 2024-08-19 | 29.37 | $29.77 | 2134 |
| 2024-08-16 | 29.28 | $29.65 | 1000 |
| 2024-08-15 | 29.19 | $29.63 | 1016 |
| 2024-08-14 | 29.09 | $29.32 | 4125 |
| 2024-08-13 | 29.04 | $29.17 | 2800 |
| 2024-08-12 | 29.02 | $28.82 | 1000 |
| 2024-08-09 | 29.06 | $29.01 | 221 |
| 2024-08-08 | 29.07 | $28.92 | 900 |
| 2024-08-07 | 29.10 | $28.28 | 30700 |
| 2024-08-06 | 29.27 | $28.61 | 4042 |
| 2024-08-05 | 29.40 | $28.36 | 913 |
| 2024-08-02 | 29.61 | $29.04 | 5320 |
| 2024-08-01 | 29.69 | $29.51 | 7000 |
| 2024-07-31 | 29.70 | $29.94 | 323 |
| 2024-07-30 | 29.61 | $29.68 | 426 |
| 2024-07-29 | 29.56 | $29.53 | 2322 |
| 2024-07-26 | 29.53 | $29.61 | 14430 |
| 2024-07-25 | 29.48 | $29.15 | 3035 |
| 2024-07-24 | 29.52 | $29.08 | 1200 |
| 2024-07-23 | 29.57 | $29.76 | 42749 |
| 2024-07-22 | 29.49 | $29.69 | 600 |
| 2024-07-19 | 29.41 | $29.28 | 200 |
| 2024-07-18 | 29.39 | $29.41 | 800 |
| 2024-07-17 | 29.35 | $29.54 | 25148 |
| 2024-07-16 | 29.27 | $30.06 | 7300 |
| 2024-07-15 | 29.07 | $29.49 | 2918 |
| 2024-07-12 | 28.95 | $29.51 | 22444 |
| 2024-07-11 | 28.81 | $29.13 | 1600 |
| 2024-07-10 | 28.73 | $28.93 | 2236 |
| 2024-07-09 | 28.67 | $28.61 | 10900 |
| 2024-07-08 | 28.67 | $28.76 | 2032 |
| 2024-07-05 | 28.64 | $28.67 | 12500 |
| 2024-07-03 | 28.63 | $28.60 | 2525 |
| 2024-07-02 | 28.62 | $28.45 | 1500 |
| 2024-07-01 | 28.65 | $28.29 | 17100 |
| 2024-06-28 | 28.71 | $28.48 | 96729 |
| 2024-06-27 | 28.74 | $28.56 | 1500 |
| 2024-06-26 | 28.75 | $28.58 | 10919 |
| 2024-06-25 | 28.77 | $28.58 | 4100 |
| 2024-06-24 | 28.79 | $28.96 | 1114 |
| 2024-06-21 | 28.72 | $28.86 | 5534 |
| 2024-06-20 | 28.67 | $28.92 | 24700 |
| 2024-06-18 | 28.60 | $29.15 | 2319 |
| 2024-06-17 | 28.46 | $29.00 | 5712 |
| 2024-06-14 | 28.33 | $28.52 | 1700 |
| 2024-06-13 | 28.29 | $28.67 | 2100 |
| 2024-06-12 | 28.20 | $28.59 | 2200 |
| 2024-06-11 | 28.12 | $28.16 | 800 |
| 2024-06-10 | 28.11 | $28.03 | 639 |
| 2024-06-07 | 28.13 | $27.95 | 3400 |
| 2024-06-06 | 28.17 | $27.95 | 2336 |
| 2024-06-05 | 28.22 | $28.19 | 306 |
| 2024-06-04 | 28.22 | $27.86 | 5333 |
| 2024-06-03 | 28.30 | $27.85 | 3406 |
| 2024-05-31 | 28.39 | $28.07 | 600 |
| 2024-05-30 | 28.44 | $27.92 | 547 |
| 2024-05-29 | 28.54 | $27.96 | 1032 |
| 2024-05-28 | 28.64 | $28.30 | 6200 |
| 2024-05-24 | 28.69 | $28.68 | 1700 |
| 2024-05-23 | 28.66 | $28.48 | 5731 |
| 2024-05-22 | 28.66 | $28.77 | 3300 |
| 2024-05-21 | 28.61 | $28.87 | 30600 |
| 2024-05-20 | 28.52 | $28.81 | 2603 |
| 2024-05-17 | 28.43 | $28.71 | 1823 |
| 2024-05-16 | 28.35 | $28.67 | 4200 |
| 2024-05-15 | 28.26 | $28.79 | 900 |
| 2024-05-14 | 28.13 | $28.53 | 624 |
| 2024-05-13 | 28.03 | $28.40 | 8202 |
| 2024-05-10 | 27.95 | $28.56 | 7023 |
| 2024-05-09 | 27.81 | $28.31 | 1900 |
| 2024-05-08 | 27.71 | $28.10 | 9200 |
| 2024-05-07 | 27.64 | $28.10 | 3002 |
| 2024-05-06 | 27.55 | $27.91 | 3605 |
| 2024-05-03 | 27.50 | $27.67 | 119 |
| 2024-05-02 | 27.48 | $27.29 | 300 |
| 2024-05-01 | 27.54 | $27.30 | 809 |
| 2024-04-30 | 27.62 | $27.37 | 14900 |
| 2024-04-29 | 27.69 | $27.74 | 4000 |
| 2024-04-26 | 27.69 | $27.72 | 1115 |
| 2024-04-25 | 27.70 | $27.67 | 700 |
| 2024-04-24 | 27.72 | $27.79 | 5648 |
| 2024-04-23 | 27.73 | $27.79 | 20202 |
| 2024-04-22 | 27.73 | $27.41 | 170500 |
| 2024-04-19 | 27.81 | $27.25 | 100 |
| 2024-04-18 | 27.95 | $27.31 | 1300 |
| 2024-04-17 | 28.09 | $27.39 | 4000 |
| 2024-04-16 | 28.24 | $27.59 | 631 |
| 2024-04-15 | 28.37 | $27.61 | 2900 |
| 2024-04-12 | 28.51 | $27.85 | 11542 |
| 2024-04-11 | 28.63 | $28.17 | 1028 |
| 2024-04-10 | 28.69 | $28.17 | 600 |
| 2024-04-09 | 28.77 | $28.47 | 700 |
| 2024-04-08 | 28.79 | $28.56 | 3600 |
| 2024-04-05 | 28.80 | $28.61 | 2700 |
| 2024-04-04 | 28.79 | $28.22 | 816 |
| 2024-04-03 | 28.86 | $28.61 | 3600 |
| 2024-04-02 | 28.86 | $28.52 | 1230 |
| 2024-04-01 | 28.87 | $28.70 | 1930 |
| 2024-03-28 | 28.85 | $28.75 | 2600 |
| 2024-03-27 | 28.80 | $28.69 | 4300 |
| 2024-03-26 | 28.76 | $28.53 | 15500 |
| 2024-03-25 | 28.75 | $28.54 | 3136 |
| 2024-03-22 | 28.72 | $28.84 | 3200 |
| 2024-03-21 | 28.63 | $28.87 | 1100 |
| 2024-03-20 | 28.51 | $28.66 | 3800 |
| 2024-03-19 | 28.41 | $28.44 | 1424 |
| 2024-03-18 | 28.34 | $28.21 | 4300 |
| 2024-03-15 | 28.30 | $28.10 | 1710 |
| 2024-03-14 | 28.28 | $28.21 | 4128 |
| 2024-03-13 | 28.22 | $28.15 | 2900 |
| 2024-03-12 | 28.17 | $28.16 | 3045 |
| 2024-03-11 | 28.10 | $27.91 | 2100 |
| 2024-03-08 | 28.08 | $28.01 | 1314 |
| 2024-03-07 | 28.02 | $28.22 | 900 |
| 2024-03-06 | 27.90 | $27.91 | 5100 |
| 2024-03-05 | 27.83 | $27.72 | 2100 |
| 2024-03-04 | 27.78 | $27.97 | 6420 |
| 2024-03-01 | 27.67 | $27.87 | 1912 |
| 2024-02-29 | 27.56 | $27.70 | 10419 |
| 2024-02-28 | 27.46 | $27.63 | 3031 |
| 2024-02-27 | 27.36 | $27.54 | 2800 |
| 2024-02-26 | 27.26 | $27.49 | 1700 |
| 2024-02-23 | 27.15 | $27.51 | 2007 |
| 2024-02-22 | 27.02 | $27.41 | 3400 |
| 2024-02-21 | 26.88 | $26.85 | 3331 |
| 2024-02-20 | 26.84 | $26.73 | 2637 |
| 2024-02-16 | 26.81 | $26.81 | 1119 |
| 2024-02-15 | 26.75 | $26.89 | 4800 |
| 2024-02-14 | 26.67 | $26.66 | 14313 |
| 2024-02-13 | 26.62 | $26.31 | 6218 |
| 2024-02-12 | 26.64 | $26.65 | 7800 |
| 2024-02-09 | 26.58 | $26.83 | 11500 |
| 2024-02-08 | 26.47 | $26.70 | 16400 |
| 2024-02-07 | 26.37 | $26.61 | 1624 |
| 2024-02-06 | 26.27 | $26.47 | 300 |
| 2024-02-05 | 26.19 | $26.38 | 4900 |
| 2024-02-02 | 26.10 | $26.62 | 3623 |
| 2024-02-01 | 25.95 | $26.22 | 1400 |
| 2024-01-31 | 25.85 | $25.69 | 2605 |
| 2024-01-30 | 25.86 | $26.18 | 5224 |
| 2024-01-29 | 25.75 | $25.98 | 3000 |
| 2024-01-26 | 25.67 | $25.84 | 7544 |
| 2024-01-25 | 25.61 | $25.88 | 133200 |
| 2024-01-24 | 25.52 | $25.83 | 88207 |
| 2024-01-23 | 25.43 | $25.96 | 312037 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.90
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.61
Average
31.17
Maximum
37.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.90 | $35.65 | 3319 |
| 2026-07-23 | 36.03 | $36.29 | 8302 |
| 2026-07-22 | 35.99 | $36.42 | 1000 |
| 2026-07-21 | 35.91 | $36.43 | 5600 |
| 2026-07-20 | 35.80 | $35.53 | 1817 |
| 2026-07-17 | 35.96 | $35.47 | 5514 |
| 2026-07-16 | 36.18 | $35.81 | 4604 |
| 2026-07-15 | 36.34 | $36.42 | 6249 |
| 2026-07-14 | 36.34 | $36.33 | 3600 |
| 2026-07-13 | 36.37 | $36.00 | 3400 |
| 2026-07-10 | 36.51 | $36.56 | 62200 |
| 2026-07-09 | 36.50 | $36.57 | 3900 |
| 2026-07-08 | 36.49 | $36.02 | 2300 |
| 2026-07-07 | 36.64 | $35.98 | 1500 |
| 2026-07-06 | 36.84 | $36.49 | 1200 |
| 2026-07-02 | 36.92 | $36.17 | 4400 |
| 2026-07-01 | 37.12 | $36.79 | 3148 |
| 2026-06-30 | 37.15 | $37.04 | 6211 |
| 2026-06-29 | 37.10 | $36.77 | 681009 |
| 2026-06-26 | 37.12 | $36.71 | 2232 |
| 2026-06-25 | 37.16 | $37.19 | 9300 |
| 2026-06-24 | 37.04 | $36.83 | 17400 |
| 2026-06-23 | 37.01 | $36.76 | 3200 |
| 2026-06-22 | 36.97 | $37.36 | 7900 |
| 2026-06-18 | 36.74 | $37.23 | 5700 |
| 2026-06-17 | 36.48 | $36.57 | 5312 |
| 2026-06-16 | 36.37 | $36.72 | 744300 |
| 2026-06-15 | 36.19 | $36.98 | 2900 |
| 2026-06-12 | 35.87 | $36.37 | 4400 |
| 2026-06-11 | 35.68 | $36.15 | 5333 |
| 2026-06-10 | 35.50 | $34.85 | 4800 |
| 2026-06-09 | 35.70 | $35.71 | 4200 |
| 2026-06-08 | 35.67 | $35.49 | 5411 |
| 2026-06-05 | 35.70 | $35.12 | 7800 |
| 2026-06-04 | 35.85 | $35.90 | 9100 |
| 2026-06-03 | 35.78 | $35.77 | 5000 |
| 2026-06-02 | 35.73 | $36.03 | 2800 |
| 2026-06-01 | 35.58 | $35.79 | 4400 |
| 2026-05-29 | 35.47 | $35.77 | 4747 |
| 2026-05-28 | 35.33 | $35.72 | 4921 |
| 2026-05-27 | 35.19 | $35.71 | 9114 |
| 2026-05-26 | 35.01 | $35.82 | 9433 |
| 2026-05-22 | 34.75 | $35.08 | 2038 |
| 2026-05-21 | 34.67 | $34.93 | 3105 |
| 2026-05-20 | 34.63 | $34.46 | 6000 |
| 2026-05-19 | 34.72 | $33.93 | 2949 |
| 2026-05-18 | 35.00 | $34.37 | 6607 |
| 2026-05-15 | 35.21 | $34.58 | 3001 |
| 2026-05-14 | 35.38 | $35.31 | 3400 |
| 2026-05-13 | 35.36 | $35.05 | 4737 |
| 2026-05-12 | 35.42 | $35.10 | 4400 |
| 2026-05-11 | 35.46 | $35.17 | 2100 |
| 2026-05-08 | 35.48 | $35.16 | 6600 |
| 2026-05-07 | 35.51 | $35.24 | 8438 |
| 2026-05-06 | 35.50 | $35.82 | 3648 |
| 2026-05-05 | 35.31 | $34.85 | 5700 |
| 2026-05-04 | 35.37 | $34.58 | 3600 |
| 2026-05-01 | 35.52 | $34.85 | 2600 |
| 2026-04-30 | 35.60 | $35.01 | 9400 |
| 2026-04-29 | 35.65 | $34.75 | 6115 |
| 2026-04-28 | 35.77 | $34.81 | 3444 |
| 2026-04-27 | 35.89 | $35.56 | 2707 |
| 2026-04-24 | 35.77 | $35.54 | 4500 |
| 2026-04-23 | 35.63 | $35.25 | 2900 |
| 2026-04-22 | 35.53 | $35.18 | 7828 |
| 2026-04-21 | 35.41 | $35.20 | 8333 |
| 2026-04-20 | 35.25 | $35.33 | 11217 |
| 2026-04-17 | 34.99 | $35.32 | 4900 |
| 2026-04-16 | 34.67 | $34.82 | 5300 |
| 2026-04-15 | 34.42 | $34.86 | 4019 |
| 2026-04-14 | 34.09 | $34.93 | 4825 |
| 2026-04-13 | 33.66 | $34.69 | 11800 |
| 2026-04-10 | 33.19 | $34.17 | 22200 |
| 2026-04-09 | 32.79 | $34.05 | 42228 |
| 2026-04-08 | 32.34 | $33.71 | 157208 |
| 2026-04-07 | 31.89 | $32.39 | 15100 |
| 2026-04-06 | 31.77 | $32.38 | 31900 |
| 2026-04-02 | 31.62 | $32.28 | 11744 |
| 2026-04-01 | 31.49 | $32.29 | 790029 |
| 2026-03-31 | 31.33 | $31.94 | 7215 |
| 2026-03-30 | 31.25 | $30.88 | 24800 |
| 2026-03-27 | 31.50 | $31.32 | 13142 |
| 2026-03-26 | 31.67 | $31.61 | 6601 |
| 2026-03-25 | 31.80 | $32.34 | 10225 |
| 2026-03-24 | 31.73 | $32.03 | 4400 |
| 2026-03-23 | 31.75 | $31.92 | 8900 |
| 2026-03-20 | 31.82 | $31.32 | 3018 |
| 2026-03-19 | 32.10 | $32.01 | 10817 |
| 2026-03-18 | 32.24 | $32.20 | 4700 |
| 2026-03-17 | 32.35 | $32.52 | 16836 |
| 2026-03-16 | 32.39 | $32.45 | 4037 |
| 2026-03-13 | 32.46 | $31.99 | 484115 |
| 2026-03-12 | 32.71 | $32.10 | 6142 |
| 2026-03-11 | 32.98 | $32.70 | 7400 |
| 2026-03-10 | 33.11 | $32.84 | 5800 |
| 2026-03-09 | 33.24 | $32.86 | 142500 |
| 2026-03-06 | 33.39 | $32.62 | 4816 |
| 2026-03-05 | 33.65 | $33.17 | 2038 |
| 2026-03-04 | 33.79 | $33.60 | 15000 |
| 2026-03-03 | 33.82 | $33.45 | 4500 |
| 2026-03-02 | 33.90 | $33.82 | 7522 |
| 2026-02-27 | 33.88 | $33.82 | 7820 |
| 2026-02-26 | 33.84 | $34.24 | 6400 |
| 2026-02-25 | 33.67 | $33.81 | 28215 |
| 2026-02-24 | 33.59 | $33.63 | 5820 |
| 2026-02-23 | 33.54 | $33.21 | 4425 |
| 2026-02-20 | 33.62 | $33.78 | 14122 |
| 2026-02-19 | 33.53 | $33.51 | 2325 |
| 2026-02-18 | 33.50 | $33.54 | 5924 |
| 2026-02-17 | 33.45 | $33.47 | 10934 |
| 2026-02-13 | 33.41 | $33.48 | 4122 |
| 2026-02-12 | 33.36 | $33.07 | 8300 |
| 2026-02-11 | 33.42 | $33.66 | 2600 |
| 2026-02-10 | 33.31 | $33.60 | 4800 |
| 2026-02-09 | 33.19 | $33.68 | 4000 |
| 2026-02-06 | 33.01 | $33.43 | 7324 |
| 2026-02-05 | 32.88 | $32.38 | 1500 |
| 2026-02-04 | 33.04 | $32.55 | 3412 |
| 2026-02-03 | 33.19 | $32.85 | 5402 |
| 2026-02-02 | 33.27 | $33.29 | 1938 |
| 2026-01-30 | 33.23 | $33.03 | 7348 |
| 2026-01-29 | 33.26 | $33.49 | 3710 |
| 2026-01-28 | 33.14 | $32.86 | 7312 |
| 2026-01-27 | 33.20 | $33.14 | 5029 |
| 2026-01-26 | 33.17 | $33.11 | 8300 |
| 2026-01-23 | 33.15 | $32.98 | 6331 |
| 2026-01-22 | 33.16 | $33.05 | 32700 |
| 2026-01-21 | 33.14 | $33.16 | 9904 |
| 2026-01-20 | 33.09 | $32.71 | 6000 |
| 2026-01-16 | 33.16 | $33.20 | 9400 |
| 2026-01-15 | 33.08 | $33.13 | 30200 |
| 2026-01-14 | 33.01 | $32.99 | 3900 |
| 2026-01-13 | 32.96 | $33.02 | 6500 |
| 2026-01-12 | 32.89 | $33.11 | 4100 |
| 2026-01-09 | 32.77 | $33.01 | 6135 |
| 2026-01-08 | 32.65 | $32.72 | 6100 |
| 2026-01-07 | 32.60 | $32.59 | 11221 |
| 2026-01-06 | 32.57 | $32.69 | 5320 |
| 2026-01-05 | 32.51 | $32.49 | 8420 |
| 2026-01-02 | 32.49 | $32.32 | 414 |
| 2025-12-31 | 32.52 | $32.28 | 4531 |
| 2025-12-30 | 32.57 | $32.53 | 5000 |
| 2025-12-29 | 32.54 | $32.62 | 7919 |
| 2025-12-26 | 32.48 | $32.65 | 7700 |
| 2025-12-24 | 32.40 | $32.68 | 4734 |
| 2025-12-23 | 32.28 | $32.57 | 7400 |
| 2025-12-22 | 32.17 | $32.50 | 2138 |
| 2025-12-19 | 32.07 | $32.20 | 5227 |
| 2025-12-18 | 32.03 | $31.94 | 2200 |
| 2025-12-17 | 32.07 | $31.85 | 5718 |
| 2025-12-16 | 32.15 | $32.01 | 5745 |
| 2025-12-15 | 32.20 | $32.07 | 7932 |
| 2025-12-12 | 32.23 | $32.07 | 4122 |
| 2025-12-11 | 32.28 | $32.40 | 3922 |
| 2025-12-10 | 32.22 | $32.18 | 4449 |
| 2025-12-09 | 32.23 | $31.98 | 6800 |
| 2025-12-08 | 32.30 | $32.12 | 10830 |
| 2025-12-05 | 32.34 | $32.46 | 3900 |
| 2025-12-04 | 32.28 | $32.34 | 3946 |
| 2025-12-03 | 32.24 | $32.37 | 3900 |
| 2025-12-02 | 32.18 | $32.28 | 5000 |
| 2025-12-01 | 32.14 | $32.31 | 3600 |
| 2025-11-28 | 32.09 | $32.53 | 514 |
| 2025-11-26 | 31.95 | $32.45 | 3836 |
| 2025-11-25 | 31.81 | $32.34 | 3133 |
| 2025-11-24 | 31.67 | $31.77 | 10035 |
| 2025-11-21 | 31.69 | $31.74 | 8100 |
| 2025-11-20 | 31.72 | $31.33 | 12600 |
| 2025-11-19 | 31.90 | $31.76 | 7500 |
| 2025-11-18 | 31.98 | $31.69 | 5035 |
| 2025-11-17 | 32.11 | $31.77 | 10917 |
| 2025-11-14 | 32.23 | $32.12 | 2600 |
| 2025-11-13 | 32.28 | $32.20 | 6009 |
| 2025-11-12 | 32.31 | $32.60 | 4711 |
| 2025-11-11 | 32.22 | $32.48 | 4305 |
| 2025-11-10 | 32.15 | $32.45 | 3600 |
| 2025-11-07 | 32.07 | $32.19 | 6000 |
| 2025-11-06 | 32.06 | $31.98 | 3934 |
| 2025-11-05 | 32.12 | $32.10 | 11600 |
| 2025-11-04 | 32.16 | $31.85 | 13200 |
| 2025-11-03 | 32.29 | $31.96 | 3648 |
| 2025-10-31 | 32.40 | $32.22 | 3100 |
| 2025-10-30 | 32.47 | $32.45 | 4900 |
| 2025-10-29 | 32.47 | $32.46 | 3013 |
| 2025-10-28 | 32.47 | $32.63 | 6511 |
| 2025-10-27 | 32.42 | $32.66 | 4023 |
| 2025-10-24 | 32.35 | $32.55 | 1207 |
| 2025-10-23 | 32.29 | $32.52 | 7531 |
| 2025-10-22 | 32.24 | $32.42 | 7800 |
| 2025-10-21 | 32.20 | $32.49 | 11624 |
| 2025-10-20 | 32.14 | $32.42 | 4205 |
| 2025-10-17 | 32.09 | $32.14 | 25718 |
| 2025-10-16 | 32.12 | $31.86 | 3917 |
| 2025-10-15 | 32.25 | $32.28 | 9900 |
| 2025-10-14 | 32.28 | $32.38 | 3800 |
| 2025-10-13 | 32.28 | $32.26 | 6341 |
| 2025-10-10 | 32.32 | $31.96 | 4011 |
| 2025-10-09 | 32.46 | $32.26 | 2918 |
| 2025-10-08 | 32.55 | $32.53 | 4307 |
| 2025-10-07 | 32.56 | $32.40 | 7624 |
| 2025-10-06 | 32.62 | $32.45 | 9947 |
| 2025-10-03 | 32.68 | $32.56 | 7300 |
| 2025-10-02 | 32.71 | $32.56 | 1200 |
| 2025-10-01 | 32.76 | $32.70 | 11303 |
| 2025-09-30 | 32.76 | $32.80 | 4700 |
| 2025-09-29 | 32.73 | $32.54 | 3900 |
| 2025-09-26 | 32.78 | $32.71 | 4701 |
| 2025-09-25 | 32.77 | $32.55 | 13400 |
| 2025-09-24 | 32.82 | $32.66 | 300 |
| 2025-09-23 | 32.84 | $32.78 | 5244 |
| 2025-09-22 | 32.83 | $32.86 | 6516 |
| 2025-09-19 | 32.78 | $32.77 | 1900 |
| 2025-09-18 | 32.74 | $32.62 | 6100 |
| 2025-09-17 | 32.75 | $32.58 | 5400 |
| 2025-09-16 | 32.76 | $32.64 | 900 |
| 2025-09-15 | 32.75 | $32.77 | 3238 |
| 2025-09-12 | 32.70 | $32.80 | 8249 |
| 2025-09-11 | 32.62 | $33.05 | 8339 |
| 2025-09-10 | 32.45 | $32.78 | 5300 |
| 2025-09-09 | 32.31 | $32.35 | 2326 |
| 2025-09-08 | 32.29 | $32.43 | 2324 |
| 2025-09-05 | 32.23 | $32.29 | 7300 |
| 2025-09-04 | 32.20 | $32.29 | 25300 |
| 2025-09-03 | 32.16 | $32.03 | 294500 |
| 2025-09-02 | 32.20 | $32.03 | 9502 |
| 2025-08-29 | 32.24 | $32.13 | 128700 |
| 2025-08-28 | 32.26 | $32.40 | 10207 |
| 2025-08-27 | 32.19 | $32.37 | 3400 |
| 2025-08-26 | 32.12 | $32.28 | 4209 |
| 2025-08-25 | 32.06 | $32.11 | 1500 |
| 2025-08-22 | 32.04 | $32.27 | 1200 |
| 2025-08-21 | 31.97 | $31.91 | 17243 |
| 2025-08-20 | 31.99 | $32.06 | 4000 |
| 2025-08-19 | 31.97 | $32.02 | 6222 |
| 2025-08-18 | 31.96 | $31.98 | 2101 |
| 2025-08-15 | 31.95 | $31.89 | 6747 |
| 2025-08-14 | 31.98 | $32.12 | 6747 |
| 2025-08-13 | 31.93 | $32.31 | 4904 |
| 2025-08-12 | 31.82 | $32.16 | 3100 |
| 2025-08-11 | 31.72 | $31.76 | 8700 |
| 2025-08-08 | 31.74 | $31.77 | 1634 |
| 2025-08-07 | 31.75 | $31.55 | 4200 |
| 2025-08-06 | 31.84 | $31.54 | 5630 |
| 2025-08-05 | 31.95 | $31.37 | 6100 |
| 2025-08-04 | 32.14 | $31.96 | 619 |
| 2025-08-01 | 32.18 | $31.50 | 4400 |
| 2025-07-31 | 32.37 | $31.90 | 1206 |
| 2025-07-30 | 32.47 | $32.23 | 200 |
| 2025-07-29 | 32.48 | $32.48 | 8548 |
| 2025-07-28 | 32.41 | $32.40 | 4811 |
| 2025-07-25 | 32.35 | $32.55 | 4426 |
| 2025-07-24 | 32.21 | $32.41 | 8167 |
| 2025-07-23 | 32.09 | $32.26 | 8200 |
| 2025-07-22 | 31.99 | $32.05 | 4500 |
| 2025-07-21 | 31.92 | $31.94 | 4507 |
| 2025-07-18 | 31.88 | $31.95 | 3441 |
| 2025-07-17 | 31.81 | $31.99 | 1700 |
| 2025-07-16 | 31.71 | $31.60 | 9547 |
| 2025-07-15 | 31.72 | $31.44 | 2300 |
| 2025-07-14 | 31.77 | $31.76 | 7000 |
| 2025-07-11 | 31.72 | $31.65 | 5800 |
| 2025-07-10 | 31.70 | $31.74 | 5049 |
| 2025-07-09 | 31.64 | $31.74 | 1700 |
| 2025-07-08 | 31.56 | $31.51 | 5326 |
| 2025-07-07 | 31.54 | $31.66 | 5490 |
| 2025-07-03 | 31.46 | $31.84 | 5500 |
| 2025-07-02 | 31.30 | $31.54 | 6448 |
| 2025-07-01 | 31.20 | $31.59 | 8100 |
| 2025-06-30 | 31.05 | $31.51 | 7900 |
| 2025-06-27 | 30.90 | $31.25 | 5711 |
| 2025-06-26 | 30.80 | $31.10 | 1400 |
| 2025-06-25 | 30.73 | $30.90 | 3300 |
| 2025-06-24 | 30.70 | $31.06 | 10500 |
| 2025-06-23 | 30.62 | $30.89 | 6200 |
| 2025-06-20 | 30.58 | $30.49 | 5641 |
| 2025-06-18 | 30.65 | $30.44 | 11905 |
| 2025-06-17 | 30.76 | $30.47 | 6700 |
| 2025-06-16 | 30.88 | $30.64 | 5700 |
| 2025-06-13 | 30.98 | $30.50 | 18500 |
| 2025-06-12 | 31.14 | $30.95 | 4300 |
| 2025-06-11 | 31.18 | $30.76 | 1000 |
| 2025-06-10 | 31.30 | $30.90 | 5501 |
| 2025-06-09 | 31.39 | $30.95 | 4014 |
| 2025-06-06 | 31.49 | $31.28 | 2700 |
| 2025-06-05 | 31.49 | $31.14 | 7748 |
| 2025-06-04 | 31.53 | $31.22 | 5300 |
| 2025-06-03 | 31.55 | $31.41 | 6300 |
| 2025-06-02 | 31.51 | $31.28 | 1811 |
| 2025-05-30 | 31.48 | $31.22 | 11528 |
| 2025-05-29 | 31.47 | $31.13 | 10100 |
| 2025-05-28 | 31.47 | $31.11 | 3700 |
| 2025-05-27 | 31.47 | $31.26 | 2017 |
| 2025-05-23 | 31.41 | $30.80 | 9200 |
| 2025-05-22 | 31.47 | $30.89 | 10204 |
| 2025-05-21 | 31.51 | $30.93 | 12400 |
| 2025-05-20 | 31.53 | $31.30 | 9800 |
| 2025-05-19 | 31.42 | $31.41 | 1000 |
| 2025-05-16 | 31.25 | $31.31 | 2700 |
| 2025-05-15 | 31.05 | $31.07 | 3002 |
| 2025-05-14 | 30.88 | $30.76 | 334 |
| 2025-05-13 | 30.76 | $30.91 | 3313 |
| 2025-05-12 | 30.55 | $30.73 | 1314 |
| 2025-05-09 | 30.35 | $30.15 | 1300 |
| 2025-05-08 | 30.27 | $30.20 | 4632 |
| 2025-05-07 | 30.15 | $30.18 | 1600 |
| 2025-05-06 | 30.01 | $30.03 | 3323 |
| 2025-05-05 | 29.87 | $30.05 | 5400 |
| 2025-05-02 | 29.69 | $30.14 | 3600 |
| 2025-05-01 | 29.43 | $29.84 | 5800 |
| 2025-04-30 | 29.20 | $29.77 | 8347 |
| 2025-04-29 | 28.95 | $29.45 | 5600 |
| 2025-04-28 | 28.74 | $29.20 | 7725 |
| 2025-04-25 | 28.57 | $29.14 | 1246 |
| 2025-04-24 | 28.37 | $29.20 | 4926 |
| 2025-04-23 | 28.11 | $28.68 | 7341 |
| 2025-04-22 | 27.97 | $28.28 | 900 |
| 2025-04-21 | 27.93 | $27.57 | 400 |
| 2025-04-17 | 28.11 | $28.24 | 1900 |
| 2025-04-16 | 28.12 | $28.24 | 5500 |
| 2025-04-15 | 28.15 | $28.71 | 11828 |
| 2025-04-14 | 28.03 | $28.85 | 16004 |
| 2025-04-11 | 27.85 | $28.54 | 12300 |
| 2025-04-10 | 27.74 | $28.07 | 36806 |
| 2025-04-09 | 27.76 | $28.58 | 10042 |
| 2025-04-08 | 27.64 | $26.65 | 7516 |
| 2025-04-07 | 28.12 | $26.83 | 244211 |
| 2025-04-04 | 28.64 | $27.00 | 1.3M |
| 2025-04-03 | 29.24 | $28.66 | 2111 |
| 2025-04-02 | 29.45 | $29.76 | 6700 |
| 2025-04-01 | 29.35 | $29.44 | 6300 |
| 2025-03-31 | 29.34 | $29.34 | 10900 |
| 2025-03-28 | 29.36 | $29.15 | 2820 |
| 2025-03-27 | 29.44 | $29.66 | 700 |
| 2025-03-26 | 29.38 | $29.68 | 2500 |
| 2025-03-25 | 29.31 | $29.87 | 10200 |
| 2025-03-24 | 29.17 | $29.74 | 9400 |
| 2025-03-21 | 29.03 | $29.28 | 171543 |
| 2025-03-20 | 29.03 | $29.38 | 4041 |
| 2025-03-19 | 28.99 | $29.52 | 2500 |
| 2025-03-18 | 28.92 | $29.12 | 1700 |
| 2025-03-17 | 28.95 | $29.53 | 4543 |
| 2025-03-14 | 28.88 | $29.22 | 32924 |
| 2025-03-13 | 28.90 | $28.64 | 4910 |
| 2025-03-12 | 29.11 | $28.90 | 8318 |
| 2025-03-11 | 29.30 | $29.02 | 3223 |
| 2025-03-10 | 29.50 | $29.27 | 11905 |
| 2025-03-07 | 29.67 | $29.78 | 177023 |
| 2025-03-06 | 29.73 | $29.46 | 3907 |
| 2025-03-05 | 29.90 | $29.83 | 11926 |
| 2025-03-04 | 30.00 | $29.50 | 2905 |
| 2025-03-03 | 30.24 | $29.89 | 14800 |
| 2025-02-28 | 30.40 | $30.51 | 7925 |
| 2025-02-27 | 30.41 | $30.13 | 4820 |
| 2025-02-26 | 30.54 | $30.37 | 4300 |
| 2025-02-25 | 30.62 | $30.08 | 52800 |
| 2025-02-24 | 30.82 | $30.40 | 66600 |
| 2025-02-21 | 30.96 | $30.46 | 257000 |
| 2025-02-20 | 31.12 | $30.97 | 2045 |
| 2025-02-19 | 31.14 | $31.19 | 3512 |
| 2025-02-18 | 31.10 | $31.11 | 6900 |
| 2025-02-14 | 31.07 | $31.11 | 22900 |
| 2025-02-13 | 31.04 | $31.22 | 8030 |
| 2025-02-12 | 30.96 | $30.85 | 2942 |
| 2025-02-11 | 30.98 | $31.05 | 32100 |
| 2025-02-10 | 30.95 | $31.06 | 80200 |
| 2025-02-07 | 30.90 | $30.82 | 1243 |
| 2025-02-06 | 30.92 | $31.09 | 3347 |
| 2025-02-05 | 30.86 | $30.92 | 3025 |
| 2025-02-04 | 30.83 | $30.67 | 5600 |
| 2025-02-03 | 30.89 | $30.69 | 16600 |
| 2025-01-31 | 30.94 | $30.90 | 38600 |
| 2025-01-30 | 30.95 | $31.11 | 3100 |
| 2025-01-29 | 30.88 | $30.58 | 3100 |
| 2025-01-28 | 30.98 | $30.64 | 9700 |
| 2025-01-27 | 31.07 | $30.51 | 1200 |
| 2025-01-24 | 31.22 | $31.54 | 9238 |
| 2025-01-23 | 31.08 | $31.61 | 5224 |
| 2025-01-22 | 30.89 | $31.54 | 476725 |
| 2025-01-21 | 30.67 | $31.38 | 8517 |
| 2025-01-17 | 30.46 | $31.00 | 4546 |
| 2025-01-16 | 30.33 | $30.84 | 3400 |
| 2025-01-15 | 30.22 | $30.64 | 7108 |
| 2025-01-14 | 30.16 | $30.41 | 13421 |
| 2025-01-13 | 30.17 | $30.33 | 3100 |
| 2025-01-10 | 30.21 | $30.21 | 12900 |
| 2025-01-08 | 30.30 | $30.70 | 11033 |
| 2025-01-07 | 30.27 | $30.47 | 9435 |
| 2025-01-06 | 30.31 | $30.61 | 5300 |
| 2025-01-03 | 30.32 | $30.62 | 1800 |
| 2025-01-02 | 30.34 | $30.28 | 14823 |
| 2024-12-31 | 30.48 | $30.44 | 4014 |
| 2024-12-30 | 30.60 | $30.48 | 3901 |
| 2024-12-27 | 30.75 | $30.81 | 249600 |
| 2024-12-26 | 30.83 | $31.10 | 501 |
| 2024-12-24 | 30.84 | $31.11 | 500 |
| 2024-12-23 | 30.86 | $30.80 | 11402 |
| 2024-12-20 | 30.98 | $30.71 | 13400 |
| 2024-12-19 | 31.17 | $30.50 | 18045 |
| 2024-12-18 | 31.47 | $30.69 | 27600 |
| 2024-12-17 | 31.79 | $31.60 | 2800 |
| 2024-12-16 | 31.88 | $31.99 | 505 |
| 2024-12-13 | 31.87 | $31.83 | 1900 |
| 2024-12-12 | 31.91 | $31.60 | 24815 |
| 2024-12-11 | 32.03 | $31.69 | 4101 |
| 2024-12-10 | 32.14 | $31.59 | 5707 |
| 2024-12-09 | 32.32 | $31.81 | 2905 |
| 2024-12-06 | 32.46 | $32.13 | 9500 |
| 2024-12-05 | 32.52 | $32.13 | 4200 |
| 2024-12-04 | 32.59 | $32.61 | 1034 |
| 2024-12-03 | 32.52 | $32.47 | 3900 |
| 2024-12-02 | 32.48 | $32.46 | 1900 |
| 2024-11-29 | 32.42 | $32.52 | 2029 |
| 2024-11-27 | 32.33 | $32.36 | 7000 |
| 2024-11-26 | 32.26 | $32.51 | 7237 |
| 2024-11-25 | 32.13 | $32.39 | 23600 |
| 2024-11-22 | 32.00 | $32.28 | 2634 |
| 2024-11-21 | 31.87 | $31.99 | 2502 |
| 2024-11-20 | 31.80 | $31.56 | 2102 |
| 2024-11-19 | 31.85 | $31.48 | 6442 |
| 2024-11-18 | 31.93 | $31.40 | 5300 |
| 2024-11-15 | 32.05 | $31.33 | 3200 |
| 2024-11-14 | 32.21 | $31.86 | 6900 |
| 2024-11-13 | 32.23 | $32.22 | 4900 |
| 2024-11-12 | 32.14 | $32.22 | 1000 |
| 2024-11-11 | 32.02 | $32.40 | 4600 |
| 2024-11-08 | 31.81 | $32.56 | 2822 |
| 2024-11-07 | 31.49 | $32.32 | 1936 |
| 2024-11-06 | 31.18 | $32.32 | 3100 |
| 2024-11-05 | 30.80 | $31.05 | 7300 |
| 2024-11-04 | 30.74 | $30.65 | 1000 |
| 2024-11-01 | 30.79 | $30.55 | 6600 |
| 2024-10-31 | 30.88 | $30.54 | 5623 |
| 2024-10-30 | 31.00 | $31.00 | 1402 |
| 2024-10-29 | 31.00 | $31.09 | 3300 |
| 2024-10-28 | 30.96 | $30.79 | 11400 |
| 2024-10-25 | 31.02 | $30.62 | 1812 |
| 2024-10-24 | 31.13 | $30.74 | 9046 |
| 2024-10-23 | 31.23 | $30.73 | 5619 |
| 2024-10-22 | 31.35 | $31.06 | 26100 |
| 2024-10-21 | 31.39 | $31.14 | 9800 |
| 2024-10-18 | 31.40 | $31.29 | 3000 |
| 2024-10-17 | 31.36 | $31.34 | 11000 |
| 2024-10-16 | 31.29 | $31.23 | 183600 |
| 2024-10-15 | 31.24 | $31.08 | 2720 |
| 2024-10-14 | 31.22 | $31.57 | 912 |
| 2024-10-11 | 31.03 | $31.28 | 1800 |
| 2024-10-10 | 30.88 | $30.89 | 5900 |
| 2024-10-09 | 30.82 | $31.07 | 5700 |
| 2024-10-08 | 30.69 | $30.76 | 700 |
| 2024-10-07 | 30.63 | $30.38 | 5703 |
| 2024-10-04 | 30.66 | $30.55 | 1000 |
| 2024-10-03 | 30.64 | $30.27 | 61500 |
| 2024-10-02 | 30.71 | $30.48 | 1836 |
| 2024-10-01 | 30.71 | $30.46 | 7512 |
| 2024-09-30 | 30.72 | $30.69 | 4936 |
| 2024-09-27 | 30.66 | $30.61 | 4400 |
| 2024-09-26 | 30.59 | $30.70 | 800 |
| 2024-09-25 | 30.48 | $30.51 | 3115 |
| 2024-09-24 | 30.40 | $30.55 | 149724 |
| 2024-09-23 | 30.29 | $30.60 | 2611 |
| 2024-09-20 | 30.12 | $30.43 | 66827 |
| 2024-09-19 | 29.98 | $30.48 | 3516 |
| 2024-09-18 | 29.78 | $29.92 | 3819 |
| 2024-09-17 | 29.72 | $30.03 | 9700 |
| 2024-09-16 | 29.60 | $30.06 | 119727 |
| 2024-09-13 | 29.45 | $30.00 | 3132 |
| 2024-09-12 | 29.28 | $29.71 | 323100 |
| 2024-09-11 | 29.18 | $29.40 | 1500 |
| 2024-09-10 | 29.14 | $29.07 | 174430 |
| 2024-09-09 | 29.21 | $28.90 | 6416 |
| 2024-09-06 | 29.35 | $28.57 | 6800 |
| 2024-09-05 | 29.63 | $29.05 | 4035 |
| 2024-09-04 | 29.81 | $29.46 | 12100 |
| 2024-09-03 | 29.90 | $28.94 | 543 |
| 2024-08-30 | 30.17 | $30.37 | 706 |
| 2024-08-29 | 30.05 | $30.05 | 48804 |
| 2024-08-28 | 29.99 | $29.93 | 4000 |
| 2024-08-27 | 29.96 | $29.98 | 2900 |
| 2024-08-26 | 29.90 | $29.93 | 1700 |
| 2024-08-23 | 29.83 | $30.09 | 4637 |
| 2024-08-22 | 29.70 | $29.79 | 1642 |
| 2024-08-21 | 29.63 | $30.00 | 1800 |
| 2024-08-20 | 29.48 | $29.73 | 17142 |
| 2024-08-19 | 29.38 | $29.77 | 2134 |
| 2024-08-16 | 29.24 | $29.65 | 1000 |
| 2024-08-15 | 29.11 | $29.63 | 1016 |
| 2024-08-14 | 28.96 | $29.32 | 4125 |
| 2024-08-13 | 28.87 | $29.17 | 2800 |
| 2024-08-12 | 28.81 | $28.82 | 1000 |
| 2024-08-09 | 28.85 | $29.01 | 221 |
| 2024-08-08 | 28.85 | $28.92 | 900 |
| 2024-08-07 | 28.87 | $28.28 | 30700 |
| 2024-08-06 | 29.11 | $28.61 | 4042 |
| 2024-08-05 | 29.29 | $28.36 | 913 |
| 2024-08-02 | 29.59 | $29.04 | 5320 |
| 2024-08-01 | 29.74 | $29.51 | 7000 |
| 2024-07-31 | 29.76 | $29.94 | 323 |
| 2024-07-30 | 29.66 | $29.68 | 426 |
| 2024-07-29 | 29.61 | $29.53 | 2322 |
| 2024-07-26 | 29.59 | $29.61 | 14430 |
| 2024-07-25 | 29.53 | $29.15 | 3035 |
| 2024-07-24 | 29.61 | $29.08 | 1200 |
| 2024-07-23 | 29.72 | $29.76 | 42749 |
| 2024-07-22 | 29.63 | $29.69 | 600 |
| 2024-07-19 | 29.54 | $29.28 | 200 |
| 2024-07-18 | 29.56 | $29.41 | 800 |
| 2024-07-17 | 29.53 | $29.54 | 25148 |
| 2024-07-16 | 29.45 | $30.06 | 7300 |
| 2024-07-15 | 29.18 | $29.49 | 2918 |
| 2024-07-12 | 29.04 | $29.51 | 22444 |
| 2024-07-11 | 28.84 | $29.13 | 1600 |
| 2024-07-10 | 28.73 | $28.93 | 2236 |
| 2024-07-09 | 28.65 | $28.61 | 10900 |
| 2024-07-08 | 28.66 | $28.76 | 2032 |
| 2024-07-05 | 28.62 | $28.67 | 12500 |
| 2024-07-03 | 28.60 | $28.60 | 2525 |
| 2024-07-02 | 28.59 | $28.45 | 1500 |
| 2024-07-01 | 28.63 | $28.29 | 17100 |
| 2024-06-28 | 28.73 | $28.48 | 96729 |
| 2024-06-27 | 28.78 | $28.56 | 1500 |
| 2024-06-26 | 28.82 | $28.58 | 10919 |
| 2024-06-25 | 28.86 | $28.58 | 4100 |
| 2024-06-24 | 28.91 | $28.96 | 1114 |
| 2024-06-21 | 28.84 | $28.86 | 5534 |
| 2024-06-20 | 28.79 | $28.92 | 24700 |
| 2024-06-18 | 28.70 | $29.15 | 2319 |
| 2024-06-17 | 28.52 | $29.00 | 5712 |
| 2024-06-14 | 28.34 | $28.52 | 1700 |
| 2024-06-13 | 28.27 | $28.67 | 2100 |
| 2024-06-12 | 28.14 | $28.59 | 2200 |
| 2024-06-11 | 28.01 | $28.16 | 800 |
| 2024-06-10 | 27.99 | $28.03 | 639 |
| 2024-06-07 | 28.01 | $27.95 | 3400 |
| 2024-06-06 | 28.06 | $27.95 | 2336 |
| 2024-06-05 | 28.12 | $28.19 | 306 |
| 2024-06-04 | 28.11 | $27.86 | 5333 |
| 2024-06-03 | 28.21 | $27.85 | 3406 |
| 2024-05-31 | 28.34 | $28.07 | 600 |
| 2024-05-30 | 28.42 | $27.92 | 547 |
| 2024-05-29 | 28.57 | $27.96 | 1032 |
| 2024-05-28 | 28.74 | $28.30 | 6200 |
| 2024-05-24 | 28.83 | $28.68 | 1700 |
| 2024-05-23 | 28.82 | $28.48 | 5731 |
| 2024-05-22 | 28.86 | $28.77 | 3300 |
| 2024-05-21 | 28.81 | $28.87 | 30600 |
| 2024-05-20 | 28.72 | $28.81 | 2603 |
| 2024-05-17 | 28.62 | $28.71 | 1823 |
| 2024-05-16 | 28.53 | $28.67 | 4200 |
| 2024-05-15 | 28.43 | $28.79 | 900 |
| 2024-05-14 | 28.26 | $28.53 | 624 |
| 2024-05-13 | 28.13 | $28.40 | 8202 |
| 2024-05-10 | 28.02 | $28.56 | 7023 |
| 2024-05-09 | 27.83 | $28.31 | 1900 |
| 2024-05-08 | 27.68 | $28.10 | 9200 |
| 2024-05-07 | 27.56 | $28.10 | 3002 |
| 2024-05-06 | 27.41 | $27.91 | 3605 |
| 2024-05-03 | 27.30 | $27.67 | 119 |
| 2024-05-02 | 27.25 | $27.29 | 300 |
| 2024-05-01 | 27.31 | $27.30 | 809 |
| 2024-04-30 | 27.38 | $27.37 | 14900 |
| 2024-04-29 | 27.45 | $27.74 | 4000 |
| 2024-04-26 | 27.43 | $27.72 | 1115 |
| 2024-04-25 | 27.41 | $27.67 | 700 |
| 2024-04-24 | 27.40 | $27.79 | 5648 |
| 2024-04-23 | 27.37 | $27.79 | 20202 |
| 2024-04-22 | 27.32 | $27.41 | 170500 |
| 2024-04-19 | 27.40 | $27.25 | 100 |
| 2024-04-18 | 27.55 | $27.31 | 1300 |
| 2024-04-17 | 27.72 | $27.39 | 4000 |
| 2024-04-16 | 27.90 | $27.59 | 631 |
| 2024-04-15 | 28.06 | $27.61 | 2900 |
| 2024-04-12 | 28.25 | $27.85 | 11542 |
| 2024-04-11 | 28.41 | $28.17 | 1028 |
| 2024-04-10 | 28.50 | $28.17 | 600 |
| 2024-04-09 | 28.61 | $28.47 | 700 |
| 2024-04-08 | 28.65 | $28.56 | 3600 |
| 2024-04-05 | 28.66 | $28.61 | 2700 |
| 2024-04-04 | 28.66 | $28.22 | 816 |
| 2024-04-03 | 28.78 | $28.61 | 3600 |
| 2024-04-02 | 28.80 | $28.52 | 1230 |
| 2024-04-01 | 28.84 | $28.70 | 1930 |
| 2024-03-28 | 28.83 | $28.75 | 2600 |
| 2024-03-27 | 28.80 | $28.69 | 4300 |
| 2024-03-26 | 28.77 | $28.53 | 15500 |
| 2024-03-25 | 28.77 | $28.54 | 3136 |
| 2024-03-22 | 28.77 | $28.84 | 3200 |
| 2024-03-21 | 28.67 | $28.87 | 1100 |
| 2024-03-20 | 28.53 | $28.66 | 3800 |
| 2024-03-19 | 28.42 | $28.44 | 1424 |
| 2024-03-18 | 28.35 | $28.21 | 4300 |
| 2024-03-15 | 28.32 | $28.10 | 1710 |
| 2024-03-14 | 28.32 | $28.21 | 4128 |
| 2024-03-13 | 28.28 | $28.15 | 2900 |
| 2024-03-12 | 28.24 | $28.16 | 3045 |
| 2024-03-11 | 28.19 | $27.91 | 2100 |
| 2024-03-08 | 28.19 | $28.01 | 1314 |
| 2024-03-07 | 28.15 | $28.22 | 900 |
| 2024-03-06 | 28.02 | $27.91 | 5100 |
| 2024-03-05 | 27.96 | $27.72 | 2100 |
| 2024-03-04 | 27.94 | $27.97 | 6420 |
| 2024-03-01 | 27.83 | $27.87 | 1912 |
| 2024-02-29 | 27.71 | $27.70 | 10419 |
| 2024-02-28 | 27.62 | $27.63 | 3031 |
| 2024-02-27 | 27.52 | $27.54 | 2800 |
| 2024-02-26 | 27.41 | $27.49 | 1700 |
| 2024-02-23 | 27.29 | $27.51 | 2007 |
| 2024-02-22 | 27.14 | $27.41 | 3400 |
| 2024-02-21 | 26.97 | $26.85 | 3331 |
| 2024-02-20 | 26.94 | $26.73 | 2637 |
| 2024-02-16 | 26.93 | $26.81 | 1119 |
| 2024-02-15 | 26.89 | $26.89 | 4800 |
| 2024-02-14 | 26.81 | $26.66 | 14313 |
| 2024-02-13 | 26.77 | $26.31 | 6218 |
| 2024-02-12 | 26.84 | $26.65 | 7800 |
| 2024-02-09 | 26.80 | $26.83 | 11500 |
| 2024-02-08 | 26.69 | $26.70 | 16400 |
| 2024-02-07 | 26.59 | $26.61 | 1624 |
| 2024-02-06 | 26.49 | $26.47 | 300 |
| 2024-02-05 | 26.40 | $26.38 | 4900 |
| 2024-02-02 | 26.32 | $26.62 | 3623 |
| 2024-02-01 | 26.13 | $26.22 | 1400 |
| 2024-01-31 | 26.03 | $25.69 | 2605 |
| 2024-01-30 | 26.07 | $26.18 | 5224 |
| 2024-01-29 | 25.95 | $25.98 | 3000 |
| 2024-01-26 | 25.87 | $25.84 | 7544 |
| 2024-01-25 | 25.80 | $25.88 | 133200 |
| 2024-01-24 | 25.71 | $25.83 | 88207 |
| 2024-01-23 | 25.61 | $25.96 | 312037 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.11
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.79
Average
54.26
Maximum
73.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 47.11 | $35.65 | 3319 |
| 2026-07-23 | 51.87 | $36.29 | 8302 |
| 2026-07-22 | 52.90 | $36.42 | 1000 |
| 2026-07-21 | 52.97 | $36.43 | 5600 |
| 2026-07-20 | 46.30 | $35.53 | 1817 |
| 2026-07-17 | 45.81 | $35.47 | 5514 |
| 2026-07-16 | 48.16 | $35.81 | 4604 |
| 2026-07-15 | 52.78 | $36.42 | 6249 |
| 2026-07-14 | 52.14 | $36.33 | 3600 |
| 2026-07-13 | 49.75 | $36.00 | 3400 |
| 2026-07-10 | 54.10 | $36.56 | 62200 |
| 2026-07-09 | 54.18 | $36.57 | 3900 |
| 2026-07-08 | 50.33 | $36.02 | 2300 |
| 2026-07-07 | 50.04 | $35.98 | 1500 |
| 2026-07-06 | 53.85 | $36.49 | 1200 |
| 2026-07-02 | 51.65 | $36.17 | 4400 |
| 2026-07-01 | 56.60 | $36.79 | 3148 |
| 2026-06-30 | 58.76 | $37.04 | 6211 |
| 2026-06-29 | 57.08 | $36.77 | 681009 |
| 2026-06-26 | 56.71 | $36.71 | 2232 |
| 2026-06-25 | 60.71 | $37.19 | 9300 |
| 2026-06-24 | 58.63 | $36.83 | 17400 |
| 2026-06-23 | 58.22 | $36.76 | 3200 |
| 2026-06-22 | 63.31 | $37.36 | 7900 |
| 2026-06-18 | 62.64 | $37.23 | 5700 |
| 2026-06-17 | 59.02 | $36.57 | 5312 |
| 2026-06-16 | 60.28 | $36.72 | 744300 |
| 2026-06-15 | 62.48 | $36.98 | 2900 |
| 2026-06-12 | 59.16 | $36.37 | 4400 |
| 2026-06-11 | 57.88 | $36.15 | 5333 |
| 2026-06-10 | 48.92 | $34.85 | 4800 |
| 2026-06-09 | 56.47 | $35.71 | 4200 |
| 2026-06-08 | 54.78 | $35.49 | 5411 |
| 2026-06-05 | 51.77 | $35.12 | 7800 |
| 2026-06-04 | 59.71 | $35.90 | 9100 |
| 2026-06-03 | 58.71 | $35.77 | 5000 |
| 2026-06-02 | 61.62 | $36.03 | 2800 |
| 2026-06-01 | 59.88 | $35.79 | 4400 |
| 2026-05-29 | 59.73 | $35.77 | 4747 |
| 2026-05-28 | 59.38 | $35.72 | 4921 |
| 2026-05-27 | 59.32 | $35.71 | 9114 |
| 2026-05-26 | 60.36 | $35.82 | 9433 |
| 2026-05-22 | 55.36 | $35.08 | 2038 |
| 2026-05-21 | 54.25 | $34.93 | 3105 |
| 2026-05-20 | 50.58 | $34.46 | 6000 |
| 2026-05-19 | 45.95 | $33.93 | 2949 |
| 2026-05-18 | 49.62 | $34.37 | 6607 |
| 2026-05-15 | 51.48 | $34.58 | 3001 |
| 2026-05-14 | 58.78 | $35.31 | 3400 |
| 2026-05-13 | 56.70 | $35.05 | 4737 |
| 2026-05-12 | 57.23 | $35.10 | 4400 |
| 2026-05-11 | 57.94 | $35.17 | 2100 |
| 2026-05-08 | 57.87 | $35.16 | 6600 |
| 2026-05-07 | 58.63 | $35.24 | 8438 |
| 2026-05-06 | 64.43 | $35.82 | 3648 |
| 2026-05-05 | 57.79 | $34.85 | 5700 |
| 2026-05-04 | 55.60 | $34.58 | 3600 |
| 2026-05-01 | 58.49 | $34.85 | 2600 |
| 2026-04-30 | 60.25 | $35.01 | 9400 |
| 2026-04-29 | 58.31 | $34.75 | 6115 |
| 2026-04-28 | 58.94 | $34.81 | 3444 |
| 2026-04-27 | 67.61 | $35.56 | 2707 |
| 2026-04-24 | 67.48 | $35.54 | 4500 |
| 2026-04-23 | 65.72 | $35.25 | 2900 |
| 2026-04-22 | 65.29 | $35.18 | 7828 |
| 2026-04-21 | 65.51 | $35.20 | 8333 |
| 2026-04-20 | 66.93 | $35.33 | 11217 |
| 2026-04-17 | 66.88 | $35.32 | 4900 |
| 2026-04-16 | 64.18 | $34.82 | 5300 |
| 2026-04-15 | 64.58 | $34.86 | 4019 |
| 2026-04-14 | 65.26 | $34.93 | 4825 |
| 2026-04-13 | 64.03 | $34.69 | 11800 |
| 2026-04-10 | 61.21 | $34.17 | 22200 |
| 2026-04-09 | 60.53 | $34.05 | 42228 |
| 2026-04-08 | 58.59 | $33.71 | 157208 |
| 2026-04-07 | 49.37 | $32.39 | 15100 |
| 2026-04-06 | 49.29 | $32.38 | 31900 |
| 2026-04-02 | 48.50 | $32.28 | 11744 |
| 2026-04-01 | 48.58 | $32.29 | 790029 |
| 2026-03-31 | 45.93 | $31.94 | 7215 |
| 2026-03-30 | 36.53 | $30.88 | 24800 |
| 2026-03-27 | 39.22 | $31.32 | 13142 |
| 2026-03-26 | 41.11 | $31.61 | 6601 |
| 2026-03-25 | 46.48 | $32.34 | 10225 |
| 2026-03-24 | 43.50 | $32.03 | 4400 |
| 2026-03-23 | 42.42 | $31.92 | 8900 |
| 2026-03-20 | 36.10 | $31.32 | 3018 |
| 2026-03-19 | 41.02 | $32.01 | 10817 |
| 2026-03-18 | 42.54 | $32.20 | 4700 |
| 2026-03-17 | 45.22 | $32.52 | 16836 |
| 2026-03-16 | 44.49 | $32.45 | 4037 |
| 2026-03-13 | 39.48 | $31.99 | 484115 |
| 2026-03-12 | 40.31 | $32.10 | 6142 |
| 2026-03-11 | 45.21 | $32.70 | 7400 |
| 2026-03-10 | 46.47 | $32.84 | 5800 |
| 2026-03-09 | 46.64 | $32.86 | 142500 |
| 2026-03-06 | 44.24 | $32.62 | 4816 |
| 2026-03-05 | 49.04 | $33.17 | 2038 |
| 2026-03-04 | 53.34 | $33.60 | 15000 |
| 2026-03-03 | 51.94 | $33.45 | 4500 |
| 2026-03-02 | 55.86 | $33.82 | 7522 |
| 2026-02-27 | 55.86 | $33.82 | 7820 |
| 2026-02-26 | 60.54 | $34.24 | 6400 |
| 2026-02-25 | 57.04 | $33.81 | 28215 |
| 2026-02-24 | 55.47 | $33.63 | 5820 |
| 2026-02-23 | 51.55 | $33.21 | 4425 |
| 2026-02-20 | 58.15 | $33.78 | 14122 |
| 2026-02-19 | 55.59 | $33.51 | 2325 |
| 2026-02-18 | 55.95 | $33.54 | 5924 |
| 2026-02-17 | 55.31 | $33.47 | 10934 |
| 2026-02-13 | 55.42 | $33.48 | 4122 |
| 2026-02-12 | 51.68 | $33.07 | 8300 |
| 2026-02-11 | 58.38 | $33.66 | 2600 |
| 2026-02-10 | 57.85 | $33.60 | 4800 |
| 2026-02-09 | 58.79 | $33.68 | 4000 |
| 2026-02-06 | 56.69 | $33.43 | 7324 |
| 2026-02-05 | 45.64 | $32.38 | 1500 |
| 2026-02-04 | 47.51 | $32.55 | 3412 |
| 2026-02-03 | 51.00 | $32.85 | 5402 |
| 2026-02-02 | 56.82 | $33.29 | 1938 |
| 2026-01-30 | 53.86 | $33.03 | 7348 |
| 2026-01-29 | 60.87 | $33.49 | 3710 |
| 2026-01-28 | 52.90 | $32.86 | 7312 |
| 2026-01-27 | 57.87 | $33.14 | 5029 |
| 2026-01-26 | 57.47 | $33.11 | 8300 |
| 2026-01-23 | 55.70 | $32.98 | 6331 |
| 2026-01-22 | 56.91 | $33.05 | 32700 |
| 2026-01-21 | 58.81 | $33.16 | 9904 |
| 2026-01-20 | 52.67 | $32.71 | 6000 |
| 2026-01-16 | 62.28 | $33.20 | 9400 |
| 2026-01-15 | 61.32 | $33.13 | 30200 |
| 2026-01-14 | 59.36 | $32.99 | 3900 |
| 2026-01-13 | 59.98 | $33.02 | 6500 |
| 2026-01-12 | 61.82 | $33.11 | 4100 |
| 2026-01-09 | 60.54 | $33.01 | 6135 |
| 2026-01-08 | 56.54 | $32.72 | 6100 |
| 2026-01-07 | 54.58 | $32.59 | 11221 |
| 2026-01-06 | 56.44 | $32.69 | 5320 |
| 2026-01-05 | 53.42 | $32.49 | 8420 |
| 2026-01-02 | 50.66 | $32.32 | 414 |
| 2025-12-31 | 50.00 | $32.28 | 4531 |
| 2025-12-30 | 54.33 | $32.53 | 5000 |
| 2025-12-29 | 55.99 | $32.62 | 7919 |
| 2025-12-26 | 56.53 | $32.65 | 7700 |
| 2025-12-24 | 57.06 | $32.68 | 4734 |
| 2025-12-23 | 55.62 | $32.57 | 7400 |
| 2025-12-22 | 54.69 | $32.50 | 2138 |
| 2025-12-19 | 50.50 | $32.20 | 5227 |
| 2025-12-18 | 46.42 | $31.94 | 2200 |
| 2025-12-17 | 44.92 | $31.85 | 5718 |
| 2025-12-16 | 47.14 | $32.01 | 5745 |
| 2025-12-15 | 47.99 | $32.07 | 7932 |
| 2025-12-12 | 47.99 | $32.07 | 4122 |
| 2025-12-11 | 52.67 | $32.40 | 3922 |
| 2025-12-10 | 49.55 | $32.18 | 4449 |
| 2025-12-09 | 46.51 | $31.98 | 6800 |
| 2025-12-08 | 48.45 | $32.12 | 10830 |
| 2025-12-05 | 53.62 | $32.46 | 3900 |
| 2025-12-04 | 51.90 | $32.34 | 3946 |
| 2025-12-03 | 52.37 | $32.37 | 3900 |
| 2025-12-02 | 51.13 | $32.28 | 5000 |
| 2025-12-01 | 51.55 | $32.31 | 3600 |
| 2025-11-28 | 54.72 | $32.53 | 514 |
| 2025-11-26 | 53.73 | $32.45 | 3836 |
| 2025-11-25 | 52.39 | $32.34 | 3133 |
| 2025-11-24 | 44.41 | $31.77 | 10035 |
| 2025-11-21 | 43.94 | $31.74 | 8100 |
| 2025-11-20 | 37.04 | $31.33 | 12600 |
| 2025-11-19 | 42.22 | $31.76 | 7500 |
| 2025-11-18 | 40.95 | $31.69 | 5035 |
| 2025-11-17 | 41.95 | $31.77 | 10917 |
| 2025-11-14 | 46.73 | $32.12 | 2600 |
| 2025-11-13 | 47.91 | $32.20 | 6009 |
| 2025-11-12 | 54.47 | $32.60 | 4711 |
| 2025-11-11 | 52.62 | $32.48 | 4305 |
| 2025-11-10 | 52.16 | $32.45 | 3600 |
| 2025-11-07 | 47.99 | $32.19 | 6000 |
| 2025-11-06 | 44.27 | $31.98 | 3934 |
| 2025-11-05 | 46.06 | $32.10 | 11600 |
| 2025-11-04 | 41.36 | $31.85 | 13200 |
| 2025-11-03 | 42.92 | $31.96 | 3648 |
| 2025-10-31 | 46.90 | $32.22 | 3100 |
| 2025-10-30 | 50.86 | $32.45 | 4900 |
| 2025-10-29 | 51.04 | $32.46 | 3013 |
| 2025-10-28 | 54.09 | $32.63 | 6511 |
| 2025-10-27 | 54.64 | $32.66 | 4023 |
| 2025-10-24 | 52.98 | $32.55 | 1207 |
| 2025-10-23 | 52.53 | $32.52 | 7531 |
| 2025-10-22 | 51.04 | $32.42 | 7800 |
| 2025-10-21 | 52.13 | $32.49 | 11624 |
| 2025-10-20 | 51.14 | $32.42 | 4205 |
| 2025-10-17 | 46.99 | $32.14 | 25718 |
| 2025-10-16 | 42.34 | $31.86 | 3917 |
| 2025-10-15 | 48.39 | $32.28 | 9900 |
| 2025-10-14 | 50.01 | $32.38 | 3800 |
| 2025-10-13 | 48.03 | $32.26 | 6341 |
| 2025-10-10 | 42.64 | $31.96 | 4011 |
| 2025-10-09 | 47.30 | $32.26 | 2918 |
| 2025-10-08 | 52.18 | $32.53 | 4307 |
| 2025-10-07 | 49.81 | $32.40 | 7624 |
| 2025-10-06 | 50.73 | $32.45 | 9947 |
| 2025-10-03 | 52.76 | $32.56 | 7300 |
| 2025-10-02 | 52.76 | $32.56 | 1200 |
| 2025-10-01 | 55.31 | $32.70 | 11303 |
| 2025-09-30 | 57.18 | $32.80 | 4700 |
| 2025-09-29 | 53.28 | $32.54 | 3900 |
| 2025-09-26 | 56.48 | $32.71 | 4701 |
| 2025-09-25 | 54.01 | $32.55 | 13400 |
| 2025-09-24 | 56.08 | $32.66 | 300 |
| 2025-09-23 | 58.42 | $32.78 | 5244 |
| 2025-09-22 | 59.99 | $32.86 | 6516 |
| 2025-09-19 | 58.80 | $32.77 | 1900 |
| 2025-09-18 | 56.77 | $32.62 | 6100 |
| 2025-09-17 | 56.22 | $32.58 | 5400 |
| 2025-09-16 | 57.25 | $32.64 | 900 |
| 2025-09-15 | 59.51 | $32.77 | 3238 |
| 2025-09-12 | 60.03 | $32.80 | 8249 |
| 2025-09-11 | 64.47 | $33.05 | 8339 |
| 2025-09-10 | 61.55 | $32.78 | 5300 |
| 2025-09-09 | 56.09 | $32.35 | 2326 |
| 2025-09-08 | 57.53 | $32.43 | 2324 |
| 2025-09-05 | 55.63 | $32.29 | 7300 |
| 2025-09-04 | 55.63 | $32.29 | 25300 |
| 2025-09-03 | 52.04 | $32.03 | 294500 |
| 2025-09-02 | 52.04 | $32.03 | 9502 |
| 2025-08-29 | 53.54 | $32.13 | 128700 |
| 2025-08-28 | 57.84 | $32.40 | 10207 |
| 2025-08-27 | 57.48 | $32.37 | 3400 |
| 2025-08-26 | 56.42 | $32.28 | 4209 |
| 2025-08-25 | 54.38 | $32.11 | 1500 |
| 2025-08-22 | 56.75 | $32.27 | 1200 |
| 2025-08-21 | 52.30 | $31.91 | 17243 |
| 2025-08-20 | 54.52 | $32.06 | 4000 |
| 2025-08-19 | 54.03 | $32.02 | 6222 |
| 2025-08-18 | 53.54 | $31.98 | 2101 |
| 2025-08-15 | 52.48 | $31.89 | 6747 |
| 2025-08-14 | 55.57 | $32.12 | 6747 |
| 2025-08-13 | 58.25 | $32.31 | 4904 |
| 2025-08-12 | 56.68 | $32.16 | 3100 |
| 2025-08-11 | 52.12 | $31.76 | 8700 |
| 2025-08-08 | 52.25 | $31.77 | 1634 |
| 2025-08-07 | 49.61 | $31.55 | 4200 |
| 2025-08-06 | 49.49 | $31.54 | 5630 |
| 2025-08-05 | 47.46 | $31.37 | 6100 |
| 2025-08-04 | 54.71 | $31.96 | 619 |
| 2025-08-01 | 48.93 | $31.50 | 4400 |
| 2025-07-31 | 54.70 | $31.90 | 1206 |
| 2025-07-30 | 60.27 | $32.23 | 200 |
| 2025-07-29 | 65.04 | $32.48 | 8548 |
| 2025-07-28 | 64.18 | $32.40 | 4811 |
| 2025-07-25 | 67.12 | $32.55 | 4426 |
| 2025-07-24 | 65.73 | $32.41 | 8167 |
| 2025-07-23 | 64.18 | $32.26 | 8200 |
| 2025-07-22 | 61.89 | $32.05 | 4500 |
| 2025-07-21 | 60.64 | $31.94 | 4507 |
| 2025-07-18 | 60.81 | $31.95 | 3441 |
| 2025-07-17 | 61.48 | $31.99 | 1700 |
| 2025-07-16 | 57.14 | $31.60 | 9547 |
| 2025-07-15 | 55.18 | $31.44 | 2300 |
| 2025-07-14 | 60.45 | $31.76 | 7000 |
| 2025-07-11 | 59.17 | $31.65 | 5800 |
| 2025-07-10 | 60.69 | $31.74 | 5049 |
| 2025-07-09 | 60.69 | $31.74 | 1700 |
| 2025-07-08 | 58.22 | $31.51 | 5326 |
| 2025-07-07 | 60.58 | $31.66 | 5490 |
| 2025-07-03 | 63.52 | $31.84 | 5500 |
| 2025-07-02 | 60.48 | $31.54 | 6448 |
| 2025-07-01 | 61.29 | $31.59 | 8100 |
| 2025-06-30 | 60.49 | $31.51 | 7900 |
| 2025-06-27 | 57.79 | $31.25 | 5711 |
| 2025-06-26 | 56.15 | $31.10 | 1400 |
| 2025-06-25 | 53.88 | $30.90 | 3300 |
| 2025-06-24 | 56.09 | $31.06 | 10500 |
| 2025-06-23 | 54.20 | $30.89 | 6200 |
| 2025-06-20 | 49.31 | $30.49 | 5641 |
| 2025-06-18 | 48.66 | $30.44 | 11905 |
| 2025-06-17 | 49.02 | $30.47 | 6700 |
| 2025-06-16 | 51.04 | $30.64 | 5700 |
| 2025-06-13 | 49.41 | $30.50 | 18500 |
| 2025-06-12 | 55.02 | $30.95 | 4300 |
| 2025-06-11 | 52.87 | $30.76 | 1000 |
| 2025-06-10 | 54.70 | $30.90 | 5501 |
| 2025-06-09 | 55.35 | $30.95 | 4014 |
| 2025-06-06 | 59.79 | $31.28 | 2700 |
| 2025-06-05 | 58.45 | $31.14 | 7748 |
| 2025-06-04 | 59.53 | $31.22 | 5300 |
| 2025-06-03 | 62.12 | $31.41 | 6300 |
| 2025-06-02 | 61.02 | $31.28 | 1811 |
| 2025-05-30 | 60.51 | $31.22 | 11528 |
| 2025-05-29 | 59.77 | $31.13 | 10100 |
| 2025-05-28 | 59.61 | $31.11 | 3700 |
| 2025-05-27 | 61.35 | $31.26 | 2017 |
| 2025-05-23 | 57.76 | $30.80 | 9200 |
| 2025-05-22 | 58.78 | $30.89 | 10204 |
| 2025-05-21 | 59.21 | $30.93 | 12400 |
| 2025-05-20 | 63.38 | $31.30 | 9800 |
| 2025-05-19 | 64.67 | $31.41 | 1000 |
| 2025-05-16 | 64.04 | $31.31 | 2700 |
| 2025-05-15 | 62.51 | $31.07 | 3002 |
| 2025-05-14 | 60.46 | $30.76 | 334 |
| 2025-05-13 | 62.02 | $30.91 | 3313 |
| 2025-05-12 | 60.87 | $30.73 | 1314 |
| 2025-05-09 | 56.86 | $30.15 | 1300 |
| 2025-05-08 | 57.34 | $30.20 | 4632 |
| 2025-05-07 | 57.20 | $30.18 | 1600 |
| 2025-05-06 | 56.19 | $30.03 | 3323 |
| 2025-05-05 | 56.36 | $30.05 | 5400 |
| 2025-05-02 | 57.09 | $30.14 | 3600 |
| 2025-05-01 | 55.26 | $29.84 | 5800 |
| 2025-04-30 | 54.83 | $29.77 | 8347 |
| 2025-04-29 | 52.87 | $29.45 | 5600 |
| 2025-04-28 | 51.30 | $29.20 | 7725 |
| 2025-04-25 | 50.93 | $29.14 | 1246 |
| 2025-04-24 | 51.30 | $29.20 | 4926 |
| 2025-04-23 | 48.18 | $28.68 | 7341 |
| 2025-04-22 | 45.64 | $28.28 | 900 |
| 2025-04-21 | 40.73 | $27.57 | 400 |
| 2025-04-17 | 44.32 | $28.24 | 1900 |
| 2025-04-16 | 44.32 | $28.24 | 5500 |
| 2025-04-15 | 46.93 | $28.71 | 11828 |
| 2025-04-14 | 47.73 | $28.85 | 16004 |
| 2025-04-11 | 45.79 | $28.54 | 12300 |
| 2025-04-10 | 42.74 | $28.07 | 36806 |
| 2025-04-09 | 45.37 | $28.58 | 10042 |
| 2025-04-08 | 29.79 | $26.65 | 7516 |
| 2025-04-07 | 30.56 | $26.83 | 244211 |
| 2025-04-04 | 31.29 | $27.00 | 1.3M |
| 2025-04-03 | 40.17 | $28.66 | 2111 |
| 2025-04-02 | 48.90 | $29.76 | 6700 |
| 2025-04-01 | 45.63 | $29.44 | 6300 |
| 2025-03-31 | 44.58 | $29.34 | 10900 |
| 2025-03-28 | 42.57 | $29.15 | 2820 |
| 2025-03-27 | 46.90 | $29.66 | 700 |
| 2025-03-26 | 47.08 | $29.68 | 2500 |
| 2025-03-25 | 48.75 | $29.87 | 10200 |
| 2025-03-24 | 47.54 | $29.74 | 9400 |
| 2025-03-21 | 43.01 | $29.28 | 171543 |
| 2025-03-20 | 43.79 | $29.38 | 4041 |
| 2025-03-19 | 44.88 | $29.52 | 2500 |
| 2025-03-18 | 40.91 | $29.12 | 1700 |
| 2025-03-17 | 43.99 | $29.53 | 4543 |
| 2025-03-14 | 40.79 | $29.22 | 32924 |
| 2025-03-13 | 34.09 | $28.64 | 4910 |
| 2025-03-12 | 35.81 | $28.90 | 8318 |
| 2025-03-11 | 36.63 | $29.02 | 3223 |
| 2025-03-10 | 38.35 | $29.27 | 11905 |
| 2025-03-07 | 42.20 | $29.78 | 177023 |
| 2025-03-06 | 38.52 | $29.46 | 3907 |
| 2025-03-05 | 41.41 | $29.83 | 11926 |
| 2025-03-04 | 37.43 | $29.50 | 2905 |
| 2025-03-03 | 40.53 | $29.89 | 14800 |
| 2025-02-28 | 46.30 | $30.51 | 7925 |
| 2025-02-27 | 41.44 | $30.13 | 4820 |
| 2025-02-26 | 43.82 | $30.37 | 4300 |
| 2025-02-25 | 39.86 | $30.08 | 52800 |
| 2025-02-24 | 43.04 | $30.40 | 66600 |
| 2025-02-21 | 43.66 | $30.46 | 257000 |
| 2025-02-20 | 49.42 | $30.97 | 2045 |
| 2025-02-19 | 52.25 | $31.19 | 3512 |
| 2025-02-18 | 51.28 | $31.11 | 6900 |
| 2025-02-14 | 51.28 | $31.11 | 22900 |
| 2025-02-13 | 52.60 | $31.22 | 8030 |
| 2025-02-12 | 48.37 | $30.85 | 2942 |
| 2025-02-11 | 50.69 | $31.05 | 32100 |
| 2025-02-10 | 50.81 | $31.06 | 80200 |
| 2025-02-07 | 48.10 | $30.82 | 1243 |
| 2025-02-06 | 51.11 | $31.09 | 3347 |
| 2025-02-05 | 49.21 | $30.92 | 3025 |
| 2025-02-04 | 46.30 | $30.67 | 5600 |
| 2025-02-03 | 46.50 | $30.69 | 16600 |
| 2025-01-31 | 48.62 | $30.90 | 38600 |
| 2025-01-30 | 50.83 | $31.11 | 3100 |
| 2025-01-29 | 44.83 | $30.58 | 3100 |
| 2025-01-28 | 45.43 | $30.64 | 9700 |
| 2025-01-27 | 43.90 | $30.51 | 1200 |
| 2025-01-24 | 55.67 | $31.54 | 9238 |
| 2025-01-23 | 56.65 | $31.61 | 5224 |
| 2025-01-22 | 55.91 | $31.54 | 476725 |
| 2025-01-21 | 54.22 | $31.38 | 8517 |
| 2025-01-17 | 49.88 | $31.00 | 4546 |
| 2025-01-16 | 47.90 | $30.84 | 3400 |
| 2025-01-15 | 45.34 | $30.64 | 7108 |
| 2025-01-14 | 42.24 | $30.41 | 13421 |
| 2025-01-13 | 41.14 | $30.33 | 3100 |
| 2025-01-10 | 39.49 | $30.21 | 12900 |
| 2025-01-08 | 44.30 | $30.70 | 11033 |
| 2025-01-07 | 41.10 | $30.47 | 9435 |
| 2025-01-06 | 42.52 | $30.61 | 5300 |
| 2025-01-03 | 42.61 | $30.62 | 1800 |
| 2025-01-02 | 37.93 | $30.28 | 14823 |
| 2024-12-31 | 39.37 | $30.44 | 4014 |
| 2024-12-30 | 39.73 | $30.48 | 3901 |
| 2024-12-27 | 42.77 | $30.81 | 249600 |
| 2024-12-26 | 45.69 | $31.10 | 501 |
| 2024-12-24 | 45.79 | $31.11 | 500 |
| 2024-12-23 | 41.96 | $30.80 | 11402 |
| 2024-12-20 | 40.80 | $30.71 | 13400 |
| 2024-12-19 | 38.08 | $30.50 | 18045 |
| 2024-12-18 | 39.65 | $30.69 | 27600 |
| 2024-12-17 | 48.81 | $31.60 | 2800 |
| 2024-12-16 | 53.88 | $31.99 | 505 |
| 2024-12-13 | 51.93 | $31.83 | 1900 |
| 2024-12-12 | 48.99 | $31.60 | 24815 |
| 2024-12-11 | 50.13 | $31.69 | 4101 |
| 2024-12-10 | 48.88 | $31.59 | 5707 |
| 2024-12-09 | 51.59 | $31.81 | 2905 |
| 2024-12-06 | 55.87 | $32.13 | 9500 |
| 2024-12-05 | 55.87 | $32.13 | 4200 |
| 2024-12-04 | 62.95 | $32.61 | 1034 |
| 2024-12-03 | 61.60 | $32.47 | 3900 |
| 2024-12-02 | 61.51 | $32.46 | 1900 |
| 2024-11-29 | 62.39 | $32.52 | 2029 |
| 2024-11-27 | 60.97 | $32.36 | 7000 |
| 2024-11-26 | 63.09 | $32.51 | 7237 |
| 2024-11-25 | 62.09 | $32.39 | 23600 |
| 2024-11-22 | 61.17 | $32.28 | 2634 |
| 2024-11-21 | 58.68 | $31.99 | 2502 |
| 2024-11-20 | 54.56 | $31.56 | 2102 |
| 2024-11-19 | 53.75 | $31.48 | 6442 |
| 2024-11-18 | 52.95 | $31.40 | 5300 |
| 2024-11-15 | 52.26 | $31.33 | 3200 |
| 2024-11-14 | 58.39 | $31.86 | 6900 |
| 2024-11-13 | 63.18 | $32.22 | 4900 |
| 2024-11-12 | 63.18 | $32.22 | 1000 |
| 2024-11-11 | 65.61 | $32.40 | 4600 |
| 2024-11-08 | 67.81 | $32.56 | 2822 |
| 2024-11-07 | 66.19 | $32.32 | 1936 |
| 2024-11-06 | 66.19 | $32.32 | 3100 |
| 2024-11-05 | 55.54 | $31.05 | 7300 |
| 2024-11-04 | 50.91 | $30.65 | 1000 |
| 2024-11-01 | 49.67 | $30.55 | 6600 |
| 2024-10-31 | 49.55 | $30.54 | 5623 |
| 2024-10-30 | 55.39 | $31.00 | 1402 |
| 2024-10-29 | 56.63 | $31.09 | 3300 |
| 2024-10-28 | 53.32 | $30.79 | 11400 |
| 2024-10-25 | 51.31 | $30.62 | 1812 |
| 2024-10-24 | 52.83 | $30.74 | 9046 |
| 2024-10-23 | 52.72 | $30.73 | 5619 |
| 2024-10-22 | 56.92 | $31.06 | 26100 |
| 2024-10-21 | 57.98 | $31.14 | 9800 |
| 2024-10-18 | 59.97 | $31.29 | 3000 |
| 2024-10-17 | 60.63 | $31.34 | 11000 |
| 2024-10-16 | 59.71 | $31.23 | 183600 |
| 2024-10-15 | 58.44 | $31.08 | 2720 |
| 2024-10-14 | 64.76 | $31.57 | 912 |
| 2024-10-11 | 62.48 | $31.28 | 1800 |
| 2024-10-10 | 59.09 | $30.89 | 5900 |
| 2024-10-09 | 61.53 | $31.07 | 5700 |
| 2024-10-08 | 58.75 | $30.76 | 700 |
| 2024-10-07 | 54.96 | $30.38 | 5703 |
| 2024-10-04 | 57.19 | $30.55 | 1000 |
| 2024-10-03 | 54.28 | $30.27 | 61500 |
| 2024-10-02 | 57.04 | $30.48 | 1836 |
| 2024-10-01 | 56.84 | $30.46 | 7512 |
| 2024-09-30 | 59.87 | $30.69 | 4936 |
| 2024-09-27 | 59.15 | $30.61 | 4400 |
| 2024-09-26 | 60.30 | $30.70 | 800 |
| 2024-09-25 | 58.69 | $30.51 | 3115 |
| 2024-09-24 | 59.17 | $30.55 | 149724 |
| 2024-09-23 | 59.75 | $30.60 | 2611 |
| 2024-09-20 | 58.43 | $30.43 | 66827 |
| 2024-09-19 | 58.97 | $30.48 | 3516 |
| 2024-09-18 | 54.49 | $29.92 | 3819 |
| 2024-09-17 | 55.62 | $30.03 | 9700 |
| 2024-09-16 | 55.93 | $30.06 | 119727 |
| 2024-09-13 | 55.47 | $30.00 | 3132 |
| 2024-09-12 | 53.23 | $29.71 | 323100 |
| 2024-09-11 | 50.73 | $29.40 | 1500 |
| 2024-09-10 | 47.90 | $29.07 | 174430 |
| 2024-09-09 | 46.39 | $28.90 | 6416 |
| 2024-09-06 | 43.38 | $28.57 | 6800 |
| 2024-09-05 | 47.03 | $29.05 | 4035 |
| 2024-09-04 | 50.49 | $29.46 | 12100 |
| 2024-09-03 | 45.68 | $28.94 | 543 |
| 2024-08-30 | 61.20 | $30.37 | 706 |
| 2024-08-29 | 58.18 | $30.05 | 48804 |
| 2024-08-28 | 56.99 | $29.93 | 4000 |
| 2024-08-27 | 57.64 | $29.98 | 2900 |
| 2024-08-26 | 57.18 | $29.93 | 1700 |
| 2024-08-23 | 59.15 | $30.09 | 4637 |
| 2024-08-22 | 56.47 | $29.79 | 1642 |
| 2024-08-21 | 59.04 | $30.00 | 1800 |
| 2024-08-20 | 56.63 | $29.73 | 17142 |
| 2024-08-19 | 57.11 | $29.77 | 2134 |
| 2024-08-16 | 56.06 | $29.65 | 1000 |
| 2024-08-15 | 55.89 | $29.63 | 1016 |
| 2024-08-14 | 53.22 | $29.32 | 4125 |
| 2024-08-13 | 51.88 | $29.17 | 2800 |
| 2024-08-12 | 48.62 | $28.82 | 1000 |
| 2024-08-09 | 50.38 | $29.01 | 221 |
| 2024-08-08 | 49.56 | $28.92 | 900 |
| 2024-08-07 | 43.20 | $28.28 | 30700 |
| 2024-08-06 | 46.04 | $28.61 | 4042 |
| 2024-08-05 | 43.36 | $28.36 | 913 |
| 2024-08-02 | 49.75 | $29.04 | 5320 |
| 2024-08-01 | 55.08 | $29.51 | 7000 |
| 2024-07-31 | 60.73 | $29.94 | 323 |
| 2024-07-30 | 58.27 | $29.68 | 426 |
| 2024-07-29 | 56.79 | $29.53 | 2322 |
| 2024-07-26 | 57.83 | $29.61 | 14430 |
| 2024-07-25 | 53.13 | $29.15 | 3035 |
| 2024-07-24 | 52.37 | $29.08 | 1200 |
| 2024-07-23 | 61.68 | $29.76 | 42749 |
| 2024-07-22 | 61.00 | $29.69 | 600 |
| 2024-07-19 | 56.74 | $29.28 | 200 |
| 2024-07-18 | 58.67 | $29.41 | 800 |
| 2024-07-17 | 60.63 | $29.54 | 25148 |
| 2024-07-16 | 69.45 | $30.06 | 7300 |
| 2024-07-15 | 64.00 | $29.49 | 2918 |
| 2024-07-12 | 64.38 | $29.51 | 22444 |
| 2024-07-11 | 60.07 | $29.13 | 1600 |
| 2024-07-10 | 57.49 | $28.93 | 2236 |
| 2024-07-09 | 52.88 | $28.61 | 10900 |
| 2024-07-08 | 55.56 | $28.76 | 2032 |
| 2024-07-05 | 54.24 | $28.67 | 12500 |
| 2024-07-03 | 53.21 | $28.60 | 2525 |
| 2024-07-02 | 50.96 | $28.45 | 1500 |
| 2024-07-01 | 48.45 | $28.29 | 17100 |
| 2024-06-28 | 51.42 | $28.48 | 96729 |
| 2024-06-27 | 52.71 | $28.56 | 1500 |
| 2024-06-26 | 53.03 | $28.58 | 10919 |
| 2024-06-25 | 53.03 | $28.58 | 4100 |
| 2024-06-24 | 59.12 | $28.96 | 1114 |
| 2024-06-21 | 57.91 | $28.86 | 5534 |
| 2024-06-20 | 58.90 | $28.92 | 24700 |
| 2024-06-18 | 62.82 | $29.15 | 2319 |
| 2024-06-17 | 61.22 | $29.00 | 5712 |
| 2024-06-14 | 55.39 | $28.52 | 1700 |
| 2024-06-13 | 57.98 | $28.67 | 2100 |
| 2024-06-12 | 56.96 | $28.59 | 2200 |
| 2024-06-11 | 50.87 | $28.16 | 800 |
| 2024-06-10 | 48.79 | $28.03 | 639 |
| 2024-06-07 | 47.49 | $27.95 | 3400 |
| 2024-06-06 | 47.49 | $27.95 | 2336 |
| 2024-06-05 | 51.00 | $28.19 | 306 |
| 2024-06-04 | 45.77 | $27.86 | 5333 |
| 2024-06-03 | 45.60 | $27.85 | 3406 |
| 2024-05-31 | 48.74 | $28.07 | 600 |
| 2024-05-30 | 46.35 | $27.92 | 547 |
| 2024-05-29 | 46.90 | $27.96 | 1032 |
| 2024-05-28 | 51.92 | $28.30 | 6200 |
| 2024-05-24 | 58.56 | $28.68 | 1700 |
| 2024-05-23 | 55.73 | $28.48 | 5731 |
| 2024-05-22 | 61.52 | $28.77 | 3300 |
| 2024-05-21 | 63.69 | $28.87 | 30600 |
| 2024-05-20 | 62.95 | $28.81 | 2603 |
| 2024-05-17 | 61.70 | $28.71 | 1823 |
| 2024-05-16 | 61.21 | $28.67 | 4200 |
| 2024-05-15 | 63.55 | $28.79 | 900 |
| 2024-05-14 | 60.44 | $28.53 | 624 |
| 2024-05-13 | 58.76 | $28.40 | 8202 |
| 2024-05-10 | 61.82 | $28.56 | 7023 |
| 2024-05-09 | 58.62 | $28.31 | 1900 |
| 2024-05-08 | 55.66 | $28.10 | 9200 |
| 2024-05-07 | 55.66 | $28.10 | 3002 |
| 2024-05-06 | 52.91 | $27.91 | 3605 |
| 2024-05-03 | 49.13 | $27.67 | 119 |
| 2024-05-02 | 42.12 | $27.29 | 300 |
| 2024-05-01 | 42.27 | $27.30 | 809 |
| 2024-04-30 | 43.26 | $27.37 | 14900 |
| 2024-04-29 | 49.05 | $27.74 | 4000 |
| 2024-04-26 | 48.70 | $27.72 | 1115 |
| 2024-04-25 | 47.84 | $27.67 | 700 |
| 2024-04-24 | 49.74 | $27.79 | 5648 |
| 2024-04-23 | 49.74 | $27.79 | 20202 |
| 2024-04-22 | 43.32 | $27.41 | 170500 |
| 2024-04-19 | 40.28 | $27.25 | 100 |
| 2024-04-18 | 41.06 | $27.31 | 1300 |
| 2024-04-17 | 42.10 | $27.39 | 4000 |
| 2024-04-16 | 44.80 | $27.59 | 631 |
| 2024-04-15 | 45.08 | $27.61 | 2900 |
| 2024-04-12 | 48.46 | $27.85 | 11542 |
| 2024-04-11 | 53.56 | $28.17 | 1028 |
| 2024-04-10 | 53.56 | $28.17 | 600 |
| 2024-04-09 | 58.79 | $28.47 | 700 |
| 2024-04-08 | 60.47 | $28.56 | 3600 |
| 2024-04-05 | 61.40 | $28.61 | 2700 |
| 2024-04-04 | 56.45 | $28.22 | 816 |
| 2024-04-03 | 64.29 | $28.61 | 3600 |
| 2024-04-02 | 63.16 | $28.52 | 1230 |
| 2024-04-01 | 67.17 | $28.70 | 1930 |
| 2024-03-28 | 68.31 | $28.75 | 2600 |
| 2024-03-27 | 67.69 | $28.69 | 4300 |
| 2024-03-26 | 65.98 | $28.53 | 15500 |
| 2024-03-25 | 66.19 | $28.54 | 3136 |
| 2024-03-22 | 72.70 | $28.84 | 3200 |
| 2024-03-21 | 73.38 | $28.87 | 1100 |
| 2024-03-20 | 71.60 | $28.66 | 3800 |
| 2024-03-19 | 69.58 | $28.44 | 1424 |
| 2024-03-18 | 67.26 | $28.21 | 4300 |
| 2024-03-15 | 66.08 | $28.10 | 1710 |
| 2024-03-14 | 68.41 | $28.21 | 4128 |
| 2024-03-13 | 67.82 | $28.15 | 2900 |
| 2024-03-12 | 68.02 | $28.16 | 3045 |
| 2024-03-11 | 65.61 | $27.91 | 2100 |
| 2024-03-08 | 67.55 | $28.01 | 1314 |
| 2024-03-07 | 71.78 | $28.22 | 900 |
| 2024-03-06 | 69.06 | $27.91 | 5100 |
| 2024-03-05 | 67.22 | $27.72 | 2100 |
| 2024-03-04 | 72.62 | $27.97 | 6420 |
| 2024-03-01 | 71.76 | $27.87 | 1912 |
| 2024-02-29 | 70.25 | $27.70 | 10419 |
| 2024-02-28 | 69.61 | $27.63 | 3031 |
| 2024-02-27 | 68.80 | $27.54 | 2800 |
| 2024-02-26 | 68.35 | $27.49 | 1700 |
| 2024-02-23 | 68.72 | $27.51 | 2007 |
| 2024-02-22 | 67.88 | $27.41 | 3400 |
| 2024-02-21 | 62.55 | $26.85 | 3331 |
| 2024-02-20 | 61.24 | $26.73 | 2637 |
| 2024-02-16 | 62.63 | $26.81 | 1119 |
| 2024-02-15 | 64.01 | $26.89 | 4800 |
| 2024-02-14 | 61.70 | $26.66 | 14313 |
| 2024-02-13 | 57.80 | $26.31 | 6218 |
| 2024-02-12 | 63.80 | $26.65 | 7800 |
| 2024-02-09 | 67.31 | $26.83 | 11500 |
| 2024-02-08 | 66.03 | $26.70 | 16400 |
| 2024-02-07 | 65.13 | $26.61 | 1624 |
| 2024-02-06 | 63.71 | $26.47 | 300 |
| 2024-02-05 | 62.78 | $26.38 | 4900 |
| 2024-02-02 | 67.12 | $26.62 | 3623 |
| 2024-02-01 | 63.08 | $26.22 | 1400 |
| 2024-01-31 | 56.32 | $25.69 | 2605 |
| 2024-01-30 | 67.12 | $26.18 | 5224 |
| 2024-01-29 | 64.47 | $25.98 | 3000 |
| 2024-01-26 | 62.47 | $25.84 | 7544 |
| 2024-01-25 | 63.44 | $25.88 | 133200 |
| 2024-01-24 | 62.75 | $25.83 | 88207 |
| 2024-01-23 | 65.81 | $25.96 | 312037 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.06
2026-07-24
Close Price
$35.65
Vol: 3319
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -66.06 | $35.65 | 3319 |
| 2026-07-23 | -47.92 | $36.29 | 8302 |
| 2026-07-22 | -43.02 | $36.42 | 1000 |
| 2026-07-21 | -42.64 | $36.43 | 5600 |
| 2026-07-20 | -76.60 | $35.53 | 1817 |
| 2026-07-17 | -78.87 | $35.47 | 5514 |
| 2026-07-16 | -89.74 | $35.81 | 4604 |
| 2026-07-15 | -58.46 | $36.42 | 6249 |
| 2026-07-14 | -63.08 | $36.33 | 3600 |
| 2026-07-13 | -80.00 | $36.00 | 3400 |
| 2026-07-10 | -45.45 | $36.56 | 62200 |
| 2026-07-09 | -36.53 | $36.57 | 3900 |
| 2026-07-08 | -54.80 | $36.02 | 2300 |
| 2026-07-07 | -56.23 | $35.98 | 1500 |
| 2026-07-06 | -38.08 | $36.49 | 1200 |
| 2026-07-02 | -49.47 | $36.17 | 4400 |
| 2026-07-01 | -27.40 | $36.79 | 3148 |
| 2026-06-30 | -18.51 | $37.04 | 6211 |
| 2026-06-29 | -28.11 | $36.77 | 681009 |
| 2026-06-26 | -30.25 | $36.71 | 2232 |
| 2026-06-25 | -13.17 | $37.19 | 9300 |
| 2026-06-24 | -21.21 | $36.83 | 17400 |
| 2026-06-23 | -23.86 | $36.76 | 3200 |
| 2026-06-22 | -1.14 | $37.36 | 7900 |
| 2026-06-18 | 0.00 | $37.23 | 5700 |
| 2026-06-17 | -18.51 | $36.57 | 5312 |
| 2026-06-16 | -12.58 | $36.72 | 744300 |
| 2026-06-15 | -4.01 | $36.98 | 2900 |
| 2026-06-12 | -6.72 | $36.37 | 4400 |
| 2026-06-11 | 0.00 | $36.15 | 5333 |
| 2026-06-10 | -55.86 | $34.85 | 4800 |
| 2026-06-09 | -17.12 | $35.71 | 4200 |
| 2026-06-08 | -27.03 | $35.49 | 5411 |
| 2026-06-05 | -43.69 | $35.12 | 7800 |
| 2026-06-04 | -8.56 | $35.90 | 9100 |
| 2026-06-03 | -14.41 | $35.77 | 5000 |
| 2026-06-02 | -2.70 | $36.03 | 2800 |
| 2026-06-01 | -7.25 | $35.79 | 4400 |
| 2026-05-29 | -8.21 | $35.77 | 4747 |
| 2026-05-28 | -7.04 | $35.72 | 4921 |
| 2026-05-27 | -7.54 | $35.71 | 9114 |
| 2026-05-26 | -2.01 | $35.82 | 9433 |
| 2026-05-22 | -38.58 | $35.08 | 2038 |
| 2026-05-21 | -46.19 | $34.93 | 3105 |
| 2026-05-20 | -70.05 | $34.46 | 6000 |
| 2026-05-19 | -96.95 | $33.93 | 2949 |
| 2026-05-18 | -89.63 | $34.37 | 6607 |
| 2026-05-15 | -94.03 | $34.58 | 3001 |
| 2026-05-14 | -39.55 | $35.31 | 3400 |
| 2026-05-13 | -58.96 | $35.05 | 4737 |
| 2026-05-12 | -55.22 | $35.10 | 4400 |
| 2026-05-11 | -50.00 | $35.17 | 2100 |
| 2026-05-08 | -38.20 | $35.16 | 6600 |
| 2026-05-07 | -33.71 | $35.24 | 8438 |
| 2026-05-06 | 0.00 | $35.82 | 3648 |
| 2026-05-05 | -38.22 | $34.85 | 5700 |
| 2026-05-04 | -31.74 | $34.58 | 3600 |
| 2026-05-01 | -24.16 | $34.85 | 2600 |
| 2026-04-30 | -19.07 | $35.01 | 9400 |
| 2026-04-29 | -26.16 | $34.75 | 6115 |
| 2026-04-28 | -20.36 | $34.81 | 3444 |
| 2026-04-27 | -3.06 | $35.56 | 2707 |
| 2026-04-24 | -3.46 | $35.54 | 4500 |
| 2026-04-23 | -9.37 | $35.25 | 2900 |
| 2026-04-22 | -10.79 | $35.18 | 7828 |
| 2026-04-21 | -10.39 | $35.20 | 8333 |
| 2026-04-20 | -2.79 | $35.33 | 11217 |
| 2026-04-17 | -3.00 | $35.32 | 4900 |
| 2026-04-16 | -5.19 | $34.82 | 5300 |
| 2026-04-15 | -4.25 | $34.86 | 4019 |
| 2026-04-14 | -2.59 | $34.93 | 4825 |
| 2026-04-13 | 0.00 | $34.69 | 11800 |
| 2026-04-10 | -2.32 | $34.17 | 22200 |
| 2026-04-09 | -4.13 | $34.05 | 42228 |
| 2026-04-08 | -3.32 | $33.71 | 157208 |
| 2026-04-07 | -34.02 | $32.39 | 15100 |
| 2026-04-06 | -34.44 | $32.38 | 31900 |
| 2026-04-02 | -38.59 | $32.28 | 11744 |
| 2026-04-01 | -42.91 | $32.29 | 790029 |
| 2026-03-31 | -59.86 | $31.94 | 7215 |
| 2026-03-30 | -97.18 | $30.88 | 24800 |
| 2026-03-27 | -97.30 | $31.32 | 13142 |
| 2026-03-26 | -88.49 | $31.61 | 6601 |
| 2026-03-25 | -65.07 | $32.34 | 10225 |
| 2026-03-24 | -75.68 | $32.03 | 4400 |
| 2026-03-23 | -79.45 | $31.92 | 8900 |
| 2026-03-20 | -100.00 | $31.32 | 3018 |
| 2026-03-19 | -91.02 | $32.01 | 10817 |
| 2026-03-18 | -83.27 | $32.20 | 4700 |
| 2026-03-17 | -70.20 | $32.52 | 16836 |
| 2026-03-16 | -73.06 | $32.45 | 4037 |
| 2026-03-13 | -91.84 | $31.99 | 484115 |
| 2026-03-12 | -87.35 | $32.10 | 6142 |
| 2026-03-11 | -62.86 | $32.70 | 7400 |
| 2026-03-10 | -57.14 | $32.84 | 5800 |
| 2026-03-09 | -56.33 | $32.86 | 142500 |
| 2026-03-06 | -91.53 | $32.62 | 4816 |
| 2026-03-05 | -56.61 | $33.17 | 2038 |
| 2026-03-04 | -33.86 | $33.60 | 15000 |
| 2026-03-03 | -41.80 | $33.45 | 4500 |
| 2026-03-02 | -22.22 | $33.82 | 7522 |
| 2026-02-27 | -22.22 | $33.82 | 7820 |
| 2026-02-26 | 0.00 | $34.24 | 6400 |
| 2026-02-25 | -3.95 | $33.81 | 28215 |
| 2026-02-24 | -15.79 | $33.63 | 5820 |
| 2026-02-23 | -43.42 | $33.21 | 4425 |
| 2026-02-20 | -5.92 | $33.78 | 14122 |
| 2026-02-19 | -23.68 | $33.51 | 2325 |
| 2026-02-18 | -21.71 | $33.54 | 5924 |
| 2026-02-17 | -26.32 | $33.47 | 10934 |
| 2026-02-13 | -25.66 | $33.48 | 4122 |
| 2026-02-12 | -52.63 | $33.07 | 8300 |
| 2026-02-11 | -13.82 | $33.66 | 2600 |
| 2026-02-10 | -16.67 | $33.60 | 4800 |
| 2026-02-09 | -2.21 | $33.68 | 4000 |
| 2026-02-06 | -5.26 | $33.43 | 7324 |
| 2026-02-05 | -97.37 | $32.38 | 1500 |
| 2026-02-04 | -87.85 | $32.55 | 3412 |
| 2026-02-03 | -56.64 | $32.85 | 5402 |
| 2026-02-02 | -17.70 | $33.29 | 1938 |
| 2026-01-30 | -38.98 | $33.03 | 7348 |
| 2026-01-29 | 0.00 | $33.49 | 3710 |
| 2026-01-28 | -43.14 | $32.86 | 7312 |
| 2026-01-27 | -15.69 | $33.14 | 5029 |
| 2026-01-26 | -18.63 | $33.11 | 8300 |
| 2026-01-23 | -31.37 | $32.98 | 6331 |
| 2026-01-22 | -24.51 | $33.05 | 32700 |
| 2026-01-21 | -11.11 | $33.16 | 9904 |
| 2026-01-20 | -49.12 | $32.71 | 6000 |
| 2026-01-16 | -5.07 | $33.20 | 9400 |
| 2026-01-15 | -9.86 | $33.13 | 30200 |
| 2026-01-14 | -10.24 | $32.99 | 3900 |
| 2026-01-13 | -7.87 | $33.02 | 6500 |
| 2026-01-12 | -0.79 | $33.11 | 4100 |
| 2026-01-09 | -3.33 | $33.01 | 6135 |
| 2026-01-08 | -3.33 | $32.72 | 6100 |
| 2026-01-07 | -15.91 | $32.59 | 11221 |
| 2026-01-06 | -4.55 | $32.69 | 5320 |
| 2026-01-05 | -27.27 | $32.49 | 8420 |
| 2026-01-02 | -46.59 | $32.32 | 414 |
| 2025-12-31 | -51.14 | $32.28 | 4531 |
| 2025-12-30 | -22.73 | $32.53 | 5000 |
| 2025-12-29 | -12.50 | $32.62 | 7919 |
| 2025-12-26 | -9.09 | $32.65 | 7700 |
| 2025-12-24 | -5.68 | $32.68 | 4734 |
| 2025-12-23 | -6.49 | $32.57 | 7400 |
| 2025-12-22 | -8.33 | $32.50 | 2138 |
| 2025-12-19 | -30.00 | $32.20 | 5227 |
| 2025-12-18 | -49.17 | $31.94 | 2200 |
| 2025-12-17 | -56.67 | $31.85 | 5718 |
| 2025-12-16 | -43.33 | $32.01 | 5745 |
| 2025-12-15 | -38.33 | $32.07 | 7932 |
| 2025-12-12 | -38.33 | $32.07 | 4122 |
| 2025-12-11 | -10.83 | $32.40 | 3922 |
| 2025-12-10 | -35.11 | $32.18 | 4449 |
| 2025-12-09 | -50.38 | $31.98 | 6800 |
| 2025-12-08 | -39.69 | $32.12 | 10830 |
| 2025-12-05 | -13.74 | $32.46 | 3900 |
| 2025-12-04 | -22.90 | $32.34 | 3946 |
| 2025-12-03 | -20.61 | $32.37 | 3900 |
| 2025-12-02 | -27.48 | $32.28 | 5000 |
| 2025-12-01 | -25.19 | $32.31 | 3600 |
| 2025-11-28 | -8.40 | $32.53 | 514 |
| 2025-11-26 | -20.57 | $32.45 | 3836 |
| 2025-11-25 | -28.37 | $32.34 | 3133 |
| 2025-11-24 | -69.01 | $31.77 | 10035 |
| 2025-11-21 | -71.13 | $31.74 | 8100 |
| 2025-11-20 | -100.00 | $31.33 | 12600 |
| 2025-11-19 | -86.21 | $31.76 | 7500 |
| 2025-11-18 | -92.24 | $31.69 | 5035 |
| 2025-11-17 | -95.19 | $31.77 | 10917 |
| 2025-11-14 | -62.14 | $32.12 | 2600 |
| 2025-11-13 | -54.37 | $32.20 | 6009 |
| 2025-11-12 | -15.53 | $32.60 | 4711 |
| 2025-11-11 | -27.18 | $32.48 | 4305 |
| 2025-11-10 | -30.10 | $32.45 | 3600 |
| 2025-11-07 | -55.34 | $32.19 | 6000 |
| 2025-11-06 | -75.73 | $31.98 | 3934 |
| 2025-11-05 | -64.08 | $32.10 | 11600 |
| 2025-11-04 | -88.35 | $31.85 | 13200 |
| 2025-11-03 | -86.96 | $31.96 | 3648 |
| 2025-10-31 | -58.70 | $32.22 | 3100 |
| 2025-10-30 | -33.70 | $32.45 | 4900 |
| 2025-10-29 | -32.61 | $32.46 | 3013 |
| 2025-10-28 | -14.13 | $32.63 | 6511 |
| 2025-10-27 | -14.58 | $32.66 | 4023 |
| 2025-10-24 | -26.04 | $32.55 | 1207 |
| 2025-10-23 | -29.17 | $32.52 | 7531 |
| 2025-10-22 | -39.58 | $32.42 | 7800 |
| 2025-10-21 | -32.29 | $32.49 | 11624 |
| 2025-10-20 | -42.57 | $32.42 | 4205 |
| 2025-10-17 | -71.15 | $32.14 | 25718 |
| 2025-10-16 | -98.08 | $31.86 | 3917 |
| 2025-10-15 | -64.52 | $32.28 | 9900 |
| 2025-10-14 | -53.76 | $32.38 | 3800 |
| 2025-10-13 | -66.67 | $32.26 | 6341 |
| 2025-10-10 | -98.92 | $31.96 | 4011 |
| 2025-10-09 | -100.00 | $32.26 | 2918 |
| 2025-10-08 | -79.45 | $32.53 | 4307 |
| 2025-10-07 | -97.26 | $32.40 | 7624 |
| 2025-10-06 | -78.57 | $32.45 | 9947 |
| 2025-10-03 | -65.48 | $32.56 | 7300 |
| 2025-10-02 | -56.70 | $32.56 | 1200 |
| 2025-10-01 | -38.32 | $32.70 | 11303 |
| 2025-09-30 | -25.00 | $32.80 | 4700 |
| 2025-09-29 | -44.19 | $32.54 | 3900 |
| 2025-09-26 | -31.01 | $32.71 | 4701 |
| 2025-09-25 | -43.41 | $32.55 | 13400 |
| 2025-09-24 | -34.88 | $32.66 | 300 |
| 2025-09-23 | -25.58 | $32.78 | 5244 |
| 2025-09-22 | -19.38 | $32.86 | 6516 |
| 2025-09-19 | -26.36 | $32.77 | 1900 |
| 2025-09-18 | -37.98 | $32.62 | 6100 |
| 2025-09-17 | -41.09 | $32.58 | 5400 |
| 2025-09-16 | -36.43 | $32.64 | 900 |
| 2025-09-15 | -26.36 | $32.77 | 3238 |
| 2025-09-12 | -24.03 | $32.80 | 8249 |
| 2025-09-11 | -4.65 | $33.05 | 8339 |
| 2025-09-10 | -9.43 | $32.78 | 5300 |
| 2025-09-09 | -32.91 | $32.35 | 2326 |
| 2025-09-08 | -21.18 | $32.43 | 2324 |
| 2025-09-05 | -33.33 | $32.29 | 7300 |
| 2025-09-04 | -13.98 | $32.29 | 25300 |
| 2025-09-03 | -37.50 | $32.03 | 294500 |
| 2025-09-02 | -34.51 | $32.03 | 9502 |
| 2025-08-29 | -25.66 | $32.13 | 128700 |
| 2025-08-28 | -1.77 | $32.40 | 10207 |
| 2025-08-27 | -4.42 | $32.37 | 3400 |
| 2025-08-26 | -12.39 | $32.28 | 4209 |
| 2025-08-25 | -32.79 | $32.11 | 1500 |
| 2025-08-22 | -24.62 | $32.27 | 1200 |
| 2025-08-21 | -52.31 | $31.91 | 17243 |
| 2025-08-20 | -40.77 | $32.06 | 4000 |
| 2025-08-19 | -43.85 | $32.02 | 6222 |
| 2025-08-18 | -46.92 | $31.98 | 2101 |
| 2025-08-15 | -53.85 | $31.89 | 6747 |
| 2025-08-14 | -36.15 | $32.12 | 6747 |
| 2025-08-13 | -21.54 | $32.31 | 4904 |
| 2025-08-12 | -33.08 | $32.16 | 3100 |
| 2025-08-11 | -63.85 | $31.76 | 8700 |
| 2025-08-08 | -63.08 | $31.77 | 1634 |
| 2025-08-07 | -80.00 | $31.55 | 4200 |
| 2025-08-06 | -80.77 | $31.54 | 5630 |
| 2025-08-05 | -93.85 | $31.37 | 6100 |
| 2025-08-04 | -51.22 | $31.96 | 619 |
| 2025-08-01 | -88.62 | $31.50 | 4400 |
| 2025-07-31 | -59.48 | $31.90 | 1206 |
| 2025-07-30 | -29.75 | $32.23 | 200 |
| 2025-07-29 | -9.09 | $32.48 | 8548 |
| 2025-07-28 | -14.50 | $32.40 | 4811 |
| 2025-07-25 | -1.39 | $32.55 | 4426 |
| 2025-07-24 | 0.00 | $32.41 | 8167 |
| 2025-07-23 | -0.73 | $32.26 | 8200 |
| 2025-07-22 | -1.67 | $32.05 | 4500 |
| 2025-07-21 | -8.84 | $31.94 | 4507 |
| 2025-07-18 | -7.23 | $31.95 | 3441 |
| 2025-07-17 | 0.00 | $31.99 | 1700 |
| 2025-07-16 | -20.13 | $31.60 | 9547 |
| 2025-07-15 | -30.87 | $31.44 | 2300 |
| 2025-07-14 | -9.40 | $31.76 | 7000 |
| 2025-07-11 | -16.78 | $31.65 | 5800 |
| 2025-07-10 | -10.74 | $31.74 | 5049 |
| 2025-07-09 | -8.90 | $31.74 | 1700 |
| 2025-07-08 | -24.66 | $31.51 | 5326 |
| 2025-07-07 | -14.38 | $31.66 | 5490 |
| 2025-07-03 | -2.05 | $31.84 | 5500 |
| 2025-07-02 | -6.61 | $31.54 | 6448 |
| 2025-07-01 | -2.48 | $31.59 | 8100 |
| 2025-06-30 | 0.00 | $31.51 | 7900 |
| 2025-06-27 | -16.83 | $31.25 | 5711 |
| 2025-06-26 | -31.68 | $31.10 | 1400 |
| 2025-06-25 | -51.49 | $30.90 | 3300 |
| 2025-06-24 | -35.64 | $31.06 | 10500 |
| 2025-06-23 | -52.48 | $30.89 | 6200 |
| 2025-06-20 | -92.08 | $30.49 | 5641 |
| 2025-06-18 | -100.00 | $30.44 | 11905 |
| 2025-06-17 | -100.00 | $30.47 | 6700 |
| 2025-06-16 | -84.78 | $30.64 | 5700 |
| 2025-06-13 | -100.00 | $30.50 | 18500 |
| 2025-06-12 | -65.28 | $30.95 | 4300 |
| 2025-06-11 | -91.67 | $30.76 | 1000 |
| 2025-06-10 | -72.22 | $30.90 | 5501 |
| 2025-06-09 | -49.47 | $30.95 | 4014 |
| 2025-06-06 | -11.02 | $31.28 | 2700 |
| 2025-06-05 | -22.05 | $31.14 | 7748 |
| 2025-06-04 | -14.93 | $31.22 | 5300 |
| 2025-06-03 | 0.00 | $31.41 | 6300 |
| 2025-06-02 | -7.98 | $31.28 | 1811 |
| 2025-05-30 | -11.66 | $31.22 | 11528 |
| 2025-05-29 | -17.18 | $31.13 | 10100 |
| 2025-05-28 | -13.64 | $31.11 | 3700 |
| 2025-05-27 | -6.79 | $31.26 | 2017 |
| 2025-05-23 | -25.31 | $30.80 | 9200 |
| 2025-05-22 | -21.58 | $30.89 | 10204 |
| 2025-05-21 | -17.58 | $30.93 | 12400 |
| 2025-05-20 | -3.96 | $31.30 | 9800 |
| 2025-05-19 | 0.00 | $31.41 | 1000 |
| 2025-05-16 | 0.00 | $31.31 | 2700 |
| 2025-05-15 | -0.80 | $31.07 | 3002 |
| 2025-05-14 | -7.86 | $30.76 | 334 |
| 2025-05-13 | -3.79 | $30.91 | 3313 |
| 2025-05-12 | 0.00 | $30.73 | 1314 |
| 2025-05-09 | -7.00 | $30.15 | 1300 |
| 2025-05-08 | -5.33 | $30.20 | 4632 |
| 2025-05-07 | -2.60 | $30.18 | 1600 |
| 2025-05-06 | -4.76 | $30.03 | 3323 |
| 2025-05-05 | -3.98 | $30.05 | 5400 |
| 2025-05-02 | -1.74 | $30.14 | 3600 |
| 2025-05-01 | -3.95 | $29.84 | 5800 |
| 2025-04-30 | 0.00 | $29.77 | 8347 |
| 2025-04-29 | -8.68 | $29.45 | 5600 |
| 2025-04-28 | -15.69 | $29.20 | 7725 |
| 2025-04-25 | -17.37 | $29.14 | 1246 |
| 2025-04-24 | -15.69 | $29.20 | 4926 |
| 2025-04-23 | -34.47 | $28.68 | 7341 |
| 2025-04-22 | -45.00 | $28.28 | 900 |
| 2025-04-21 | -63.68 | $27.57 | 400 |
| 2025-04-17 | -46.05 | $28.24 | 1900 |
| 2025-04-16 | -46.05 | $28.24 | 5500 |
| 2025-04-15 | -33.68 | $28.71 | 11828 |
| 2025-04-14 | -30.00 | $28.85 | 16004 |
| 2025-04-11 | -38.16 | $28.54 | 12300 |
| 2025-04-10 | -50.53 | $28.07 | 36806 |
| 2025-04-09 | -37.11 | $28.58 | 10042 |
| 2025-04-08 | -87.89 | $26.65 | 7516 |
| 2025-04-07 | -83.16 | $26.83 | 244211 |
| 2025-04-04 | -99.67 | $27.00 | 1.3M |
| 2025-04-03 | -98.52 | $28.66 | 2111 |
| 2025-04-02 | -17.04 | $29.76 | 6700 |
| 2025-04-01 | -40.74 | $29.44 | 6300 |
| 2025-03-31 | -48.15 | $29.34 | 10900 |
| 2025-03-28 | -73.44 | $29.15 | 2820 |
| 2025-03-27 | -46.88 | $29.66 | 700 |
| 2025-03-26 | -45.83 | $29.68 | 2500 |
| 2025-03-25 | -38.19 | $29.87 | 10200 |
| 2025-03-24 | -44.72 | $29.74 | 9400 |
| 2025-03-21 | -67.84 | $29.28 | 171543 |
| 2025-03-20 | -69.04 | $29.38 | 4041 |
| 2025-03-19 | -63.49 | $29.52 | 2500 |
| 2025-03-18 | -81.18 | $29.12 | 1700 |
| 2025-03-17 | -65.10 | $29.53 | 4543 |
| 2025-03-14 | -77.61 | $29.22 | 32924 |
| 2025-03-13 | -100.00 | $28.64 | 4910 |
| 2025-03-12 | -98.73 | $28.90 | 8318 |
| 2025-03-11 | -93.64 | $29.02 | 3223 |
| 2025-03-10 | -91.59 | $29.27 | 11905 |
| 2025-03-07 | -74.74 | $29.78 | 177023 |
| 2025-03-06 | -91.24 | $29.46 | 3907 |
| 2025-03-05 | -73.68 | $29.83 | 11926 |
| 2025-03-04 | -91.05 | $29.50 | 2905 |
| 2025-03-03 | -100.00 | $29.89 | 14800 |
| 2025-02-28 | -63.56 | $30.51 | 7925 |
| 2025-02-27 | -95.76 | $30.13 | 4820 |
| 2025-02-26 | -75.42 | $30.37 | 4300 |
| 2025-02-25 | -100.00 | $30.08 | 52800 |
| 2025-02-24 | -92.47 | $30.40 | 66600 |
| 2025-02-21 | -90.23 | $30.46 | 257000 |
| 2025-02-20 | -51.88 | $30.97 | 2045 |
| 2025-02-19 | -35.34 | $31.19 | 3512 |
| 2025-02-18 | -41.35 | $31.11 | 6900 |
| 2025-02-14 | -41.35 | $31.11 | 22900 |
| 2025-02-13 | -33.08 | $31.22 | 8030 |
| 2025-02-12 | -60.90 | $30.85 | 2942 |
| 2025-02-11 | -43.26 | $31.05 | 32100 |
| 2025-02-10 | -42.55 | $31.06 | 80200 |
| 2025-02-07 | -56.38 | $30.82 | 1243 |
| 2025-02-06 | -38.26 | $31.09 | 3347 |
| 2025-02-05 | -49.66 | $30.92 | 3025 |
| 2025-02-04 | -66.44 | $30.67 | 5600 |
| 2025-02-03 | -65.10 | $30.69 | 16600 |
| 2025-01-31 | -51.01 | $30.90 | 38600 |
| 2025-01-30 | -36.91 | $31.11 | 3100 |
| 2025-01-29 | -72.48 | $30.58 | 3100 |
| 2025-01-28 | -68.46 | $30.64 | 9700 |
| 2025-01-27 | -77.18 | $30.51 | 1200 |
| 2025-01-24 | -8.05 | $31.54 | 9238 |
| 2025-01-23 | -1.37 | $31.61 | 5224 |
| 2025-01-22 | -5.52 | $31.54 | 476725 |
| 2025-01-21 | 0.00 | $31.38 | 8517 |
| 2025-01-17 | -46.45 | $31.00 | 4546 |
| 2025-01-16 | -56.77 | $30.84 | 3400 |
| 2025-01-15 | -74.73 | $30.64 | 7108 |
| 2025-01-14 | -87.10 | $30.41 | 13421 |
| 2025-01-13 | -91.40 | $30.33 | 3100 |
| 2025-01-10 | -97.85 | $30.21 | 12900 |
| 2025-01-08 | -71.89 | $30.70 | 11033 |
| 2025-01-07 | -84.32 | $30.47 | 9435 |
| 2025-01-06 | -79.52 | $30.61 | 5300 |
| 2025-01-03 | -81.36 | $30.62 | 1800 |
| 2025-01-02 | -95.88 | $30.28 | 14823 |
| 2024-12-31 | -98.19 | $30.44 | 4014 |
| 2024-12-30 | -100.00 | $30.48 | 3901 |
| 2024-12-27 | -85.31 | $30.81 | 249600 |
| 2024-12-26 | -71.56 | $31.10 | 501 |
| 2024-12-24 | -71.09 | $31.11 | 500 |
| 2024-12-23 | -85.78 | $30.80 | 11402 |
| 2024-12-20 | -90.05 | $30.71 | 13400 |
| 2024-12-19 | -100.00 | $30.50 | 18045 |
| 2024-12-18 | -98.97 | $30.69 | 27600 |
| 2024-12-17 | -69.66 | $31.60 | 2800 |
| 2024-12-16 | -42.76 | $31.99 | 505 |
| 2024-12-13 | -53.79 | $31.83 | 1900 |
| 2024-12-12 | -69.66 | $31.60 | 24815 |
| 2024-12-11 | -63.45 | $31.69 | 4101 |
| 2024-12-10 | -70.34 | $31.59 | 5707 |
| 2024-12-09 | -55.17 | $31.81 | 2905 |
| 2024-12-06 | -35.33 | $32.13 | 9500 |
| 2024-12-05 | -35.33 | $32.13 | 4200 |
| 2024-12-04 | -3.33 | $32.61 | 1034 |
| 2024-12-03 | -9.45 | $32.47 | 3900 |
| 2024-12-02 | -9.95 | $32.46 | 1900 |
| 2024-11-29 | -6.64 | $32.52 | 2029 |
| 2024-11-27 | -14.15 | $32.36 | 7000 |
| 2024-11-26 | -7.08 | $32.51 | 7237 |
| 2024-11-25 | -12.74 | $32.39 | 23600 |
| 2024-11-22 | -17.92 | $32.28 | 2634 |
| 2024-11-21 | -31.60 | $31.99 | 2502 |
| 2024-11-20 | -51.89 | $31.56 | 2102 |
| 2024-11-19 | -55.66 | $31.48 | 6442 |
| 2024-11-18 | -59.43 | $31.40 | 5300 |
| 2024-11-15 | -62.74 | $31.33 | 3200 |
| 2024-11-14 | -37.74 | $31.86 | 6900 |
| 2024-11-13 | -20.75 | $32.22 | 4900 |
| 2024-11-12 | -20.75 | $32.22 | 1000 |
| 2024-11-11 | -12.26 | $32.40 | 4600 |
| 2024-11-08 | -4.72 | $32.56 | 2822 |
| 2024-11-07 | -5.82 | $32.32 | 1936 |
| 2024-11-06 | 0.00 | $32.32 | 3100 |
| 2024-11-05 | -52.34 | $31.05 | 7300 |
| 2024-11-04 | -89.72 | $30.65 | 1000 |
| 2024-11-01 | -84.13 | $30.55 | 6600 |
| 2024-10-31 | -84.92 | $30.54 | 5623 |
| 2024-10-30 | -45.52 | $31.00 | 1402 |
| 2024-10-29 | -38.81 | $31.09 | 3300 |
| 2024-10-28 | -61.19 | $30.79 | 11400 |
| 2024-10-25 | -73.88 | $30.62 | 1812 |
| 2024-10-24 | -64.93 | $30.74 | 9046 |
| 2024-10-23 | -65.67 | $30.73 | 5619 |
| 2024-10-22 | -41.04 | $31.06 | 26100 |
| 2024-10-21 | -35.07 | $31.14 | 9800 |
| 2024-10-18 | -23.88 | $31.29 | 3000 |
| 2024-10-17 | -20.15 | $31.34 | 11000 |
| 2024-10-16 | -28.36 | $31.23 | 183600 |
| 2024-10-15 | -31.36 | $31.08 | 2720 |
| 2024-10-14 | 0.00 | $31.57 | 912 |
| 2024-10-11 | -1.45 | $31.28 | 1800 |
| 2024-10-10 | -16.13 | $30.89 | 5900 |
| 2024-10-09 | -1.20 | $31.07 | 5700 |
| 2024-10-08 | -4.40 | $30.76 | 700 |
| 2024-10-07 | -23.47 | $30.38 | 5703 |
| 2024-10-04 | -13.94 | $30.55 | 1000 |
| 2024-10-03 | -25.00 | $30.27 | 61500 |
| 2024-10-02 | -15.79 | $30.48 | 1836 |
| 2024-10-01 | -16.67 | $30.46 | 7512 |
| 2024-09-30 | -6.58 | $30.69 | 4936 |
| 2024-09-27 | -10.09 | $30.61 | 4400 |
| 2024-09-26 | -6.14 | $30.70 | 800 |
| 2024-09-25 | -4.41 | $30.51 | 3115 |
| 2024-09-24 | -2.45 | $30.55 | 149724 |
| 2024-09-23 | 0.00 | $30.60 | 2611 |
| 2024-09-20 | -4.59 | $30.43 | 66827 |
| 2024-09-19 | -2.04 | $30.48 | 3516 |
| 2024-09-18 | -24.86 | $29.92 | 3819 |
| 2024-09-17 | -18.78 | $30.03 | 9700 |
| 2024-09-16 | -17.13 | $30.06 | 119727 |
| 2024-09-13 | -20.44 | $30.00 | 3132 |
| 2024-09-12 | -36.46 | $29.71 | 323100 |
| 2024-09-11 | -53.59 | $29.40 | 1500 |
| 2024-09-10 | -71.82 | $29.07 | 174430 |
| 2024-09-09 | -81.22 | $28.90 | 6416 |
| 2024-09-06 | -99.45 | $28.57 | 6800 |
| 2024-09-05 | -75.00 | $29.05 | 4035 |
| 2024-09-04 | -43.54 | $29.46 | 12100 |
| 2024-09-03 | -68.42 | $28.94 | 543 |
| 2024-08-30 | 0.00 | $30.37 | 706 |
| 2024-08-29 | -14.08 | $30.05 | 48804 |
| 2024-08-28 | -13.16 | $29.93 | 4000 |
| 2024-08-27 | -10.53 | $29.98 | 2900 |
| 2024-08-26 | -13.16 | $29.93 | 1700 |
| 2024-08-23 | 0.00 | $30.09 | 4637 |
| 2024-08-22 | -16.57 | $29.79 | 1642 |
| 2024-08-21 | -0.58 | $30.00 | 1800 |
| 2024-08-20 | -16.19 | $29.73 | 17142 |
| 2024-08-19 | -13.87 | $29.77 | 2134 |
| 2024-08-16 | -20.81 | $29.65 | 1000 |
| 2024-08-15 | -21.97 | $29.63 | 1016 |
| 2024-08-14 | -39.88 | $29.32 | 4125 |
| 2024-08-13 | -48.55 | $29.17 | 2800 |
| 2024-08-12 | -69.66 | $28.82 | 1000 |
| 2024-08-09 | -58.99 | $29.01 | 221 |
| 2024-08-08 | -64.04 | $28.92 | 900 |
| 2024-08-07 | -100.00 | $28.28 | 30700 |
| 2024-08-06 | -82.39 | $28.61 | 4042 |
| 2024-08-05 | -96.59 | $28.36 | 913 |
| 2024-08-02 | -70.34 | $29.04 | 5320 |
| 2024-08-01 | -35.95 | $29.51 | 7000 |
| 2024-07-31 | -7.45 | $29.94 | 323 |
| 2024-07-30 | -21.47 | $29.68 | 426 |
| 2024-07-29 | -28.65 | $29.53 | 2322 |
| 2024-07-26 | -24.32 | $29.61 | 14430 |
| 2024-07-25 | -49.19 | $29.15 | 3035 |
| 2024-07-24 | -52.97 | $29.08 | 1200 |
| 2024-07-23 | -16.22 | $29.76 | 42749 |
| 2024-07-22 | -20.00 | $29.69 | 600 |
| 2024-07-19 | -42.16 | $29.28 | 200 |
| 2024-07-18 | -35.14 | $29.41 | 800 |
| 2024-07-17 | -28.11 | $29.54 | 25148 |
| 2024-07-16 | 0.00 | $30.06 | 7300 |
| 2024-07-15 | -11.11 | $29.49 | 2918 |
| 2024-07-12 | -7.14 | $29.51 | 22444 |
| 2024-07-11 | -2.13 | $29.13 | 1600 |
| 2024-07-10 | -21.57 | $28.93 | 2236 |
| 2024-07-09 | -43.55 | $28.61 | 10900 |
| 2024-07-08 | -28.26 | $28.76 | 2032 |
| 2024-07-05 | -34.78 | $28.67 | 12500 |
| 2024-07-03 | -39.86 | $28.60 | 2525 |
| 2024-07-02 | -50.00 | $28.45 | 1500 |
| 2024-07-01 | -57.72 | $28.29 | 17100 |
| 2024-06-28 | -44.97 | $28.48 | 96729 |
| 2024-06-27 | -39.60 | $28.56 | 1500 |
| 2024-06-26 | -38.26 | $28.58 | 10919 |
| 2024-06-25 | -38.26 | $28.58 | 4100 |
| 2024-06-24 | -12.75 | $28.96 | 1114 |
| 2024-06-21 | -19.46 | $28.86 | 5534 |
| 2024-06-20 | -15.44 | $28.92 | 24700 |
| 2024-06-18 | 0.00 | $29.15 | 2319 |
| 2024-06-17 | -4.29 | $29.00 | 5712 |
| 2024-06-14 | -31.20 | $28.52 | 1700 |
| 2024-06-13 | -26.81 | $28.67 | 2100 |
| 2024-06-12 | -32.61 | $28.59 | 2200 |
| 2024-06-11 | -63.77 | $28.16 | 800 |
| 2024-06-10 | -73.19 | $28.03 | 639 |
| 2024-06-07 | -78.99 | $27.95 | 3400 |
| 2024-06-06 | -78.99 | $27.95 | 2336 |
| 2024-06-05 | -61.59 | $28.19 | 306 |
| 2024-06-04 | -85.51 | $27.86 | 5333 |
| 2024-06-03 | -86.23 | $27.85 | 3406 |
| 2024-05-31 | -63.82 | $28.07 | 600 |
| 2024-05-30 | -63.28 | $27.92 | 547 |
| 2024-05-29 | -61.02 | $27.96 | 1032 |
| 2024-05-28 | -41.81 | $28.30 | 6200 |
| 2024-05-24 | -20.34 | $28.68 | 1700 |
| 2024-05-23 | -31.64 | $28.48 | 5731 |
| 2024-05-22 | -15.25 | $28.77 | 3300 |
| 2024-05-21 | -9.60 | $28.87 | 30600 |
| 2024-05-20 | -12.99 | $28.81 | 2603 |
| 2024-05-17 | -18.64 | $28.71 | 1823 |
| 2024-05-16 | -20.67 | $28.67 | 4200 |
| 2024-05-15 | -3.75 | $28.79 | 900 |
| 2024-05-14 | -20.00 | $28.53 | 624 |
| 2024-05-13 | -28.13 | $28.40 | 8202 |
| 2024-05-10 | -0.76 | $28.56 | 7023 |
| 2024-05-09 | -0.93 | $28.31 | 1900 |
| 2024-05-08 | -10.53 | $28.10 | 9200 |
| 2024-05-07 | -10.53 | $28.10 | 3002 |
| 2024-05-06 | -45.90 | $27.91 | 3605 |
| 2024-05-03 | -70.21 | $27.67 | 119 |
| 2024-05-02 | -97.16 | $27.29 | 300 |
| 2024-05-01 | -96.45 | $27.30 | 809 |
| 2024-04-30 | -91.61 | $27.37 | 14900 |
| 2024-04-29 | -65.73 | $27.74 | 4000 |
| 2024-04-26 | -69.08 | $27.72 | 1115 |
| 2024-04-25 | -73.08 | $27.67 | 700 |
| 2024-04-24 | -65.38 | $27.79 | 5648 |
| 2024-04-23 | -65.38 | $27.79 | 20202 |
| 2024-04-22 | -89.74 | $27.41 | 170500 |
| 2024-04-19 | -100.00 | $27.25 | 100 |
| 2024-04-18 | -100.00 | $27.31 | 1300 |
| 2024-04-17 | -100.00 | $27.39 | 4000 |
| 2024-04-16 | -99.28 | $27.59 | 631 |
| 2024-04-15 | -100.00 | $27.61 | 2900 |
| 2024-04-12 | -93.28 | $27.85 | 11542 |
| 2024-04-11 | -89.77 | $28.17 | 1028 |
| 2024-04-10 | -89.77 | $28.17 | 600 |
| 2024-04-09 | -53.85 | $28.47 | 700 |
| 2024-04-08 | -33.61 | $28.56 | 3600 |
| 2024-04-05 | -29.41 | $28.61 | 2700 |
| 2024-04-04 | -62.18 | $28.22 | 816 |
| 2024-04-03 | -29.41 | $28.61 | 3600 |
| 2024-04-02 | -33.08 | $28.52 | 1230 |
| 2024-04-01 | -19.55 | $28.70 | 1930 |
| 2024-03-28 | -15.79 | $28.75 | 2600 |
| 2024-03-27 | -20.00 | $28.69 | 4300 |
| 2024-03-26 | -31.62 | $28.53 | 15500 |
| 2024-03-25 | -27.27 | $28.54 | 3136 |
| 2024-03-22 | -7.79 | $28.84 | 3200 |
| 2024-03-21 | -5.70 | $28.87 | 1100 |
| 2024-03-20 | -3.11 | $28.66 | 3800 |
| 2024-03-19 | 0.00 | $28.44 | 1424 |
| 2024-03-18 | -12.99 | $28.21 | 4300 |
| 2024-03-15 | -10.63 | $28.10 | 1710 |
| 2024-03-14 | -3.75 | $28.21 | 4128 |
| 2024-03-13 | -6.56 | $28.15 | 2900 |
| 2024-03-12 | -5.29 | $28.16 | 3045 |
| 2024-03-11 | -17.31 | $27.91 | 2100 |
| 2024-03-08 | -12.50 | $28.01 | 1314 |
| 2024-03-07 | 0.00 | $28.22 | 900 |
| 2024-03-06 | -7.03 | $27.91 | 5100 |
| 2024-03-05 | -17.30 | $27.72 | 2100 |
| 2024-03-04 | -3.78 | $27.97 | 6420 |
| 2024-03-01 | 0.00 | $27.87 | 1912 |
| 2024-02-29 | -5.52 | $27.70 | 10419 |
| 2024-02-28 | -7.62 | $27.63 | 3031 |
| 2024-02-27 | -11.90 | $27.54 | 2800 |
| 2024-02-26 | -2.17 | $27.49 | 1700 |
| 2024-02-23 | -1.09 | $27.51 | 2007 |
| 2024-02-22 | 0.00 | $27.41 | 3400 |
| 2024-02-21 | -9.38 | $26.85 | 3331 |
| 2024-02-20 | -18.75 | $26.73 | 2637 |
| 2024-02-16 | -12.50 | $26.81 | 1119 |
| 2024-02-15 | -4.49 | $26.89 | 4800 |
| 2024-02-14 | -16.94 | $26.66 | 14313 |
| 2024-02-13 | -32.51 | $26.31 | 6218 |
| 2024-02-12 | -15.76 | $26.65 | 7800 |
| 2024-02-09 | -3.57 | $26.83 | 11500 |
| 2024-02-08 | -6.37 | $26.70 | 16400 |
| 2024-02-07 | -8.04 | $26.61 | 1624 |
| 2024-02-06 | -8.42 | $26.47 | 300 |
| 2024-02-05 | -13.16 | $26.38 | 4900 |
| 2024-02-02 | -0.45 | $26.62 | 3623 |
| 2024-02-01 | -2.16 | $26.22 | 1400 |
| 2024-01-31 | -30.81 | $25.69 | 2605 |
| 2024-01-30 | -4.32 | $26.18 | 5224 |
| 2024-01-29 | -4.27 | $25.98 | 3000 |
| 2024-01-26 | -12.80 | $25.84 | 7544 |
| 2024-01-25 | -10.37 | $25.88 | 133200 |
| 2024-01-24 | -13.41 | $25.83 | 88207 |
| 2024-01-23 | -3.13 | $25.96 | 312037 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.56
2026-07-24
Close Price
$35.65
Vol: 3319Average Directional Index - Detailed Analysis
Minimum
4.84
Average
21.40
Maximum
69.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.56 | $35.65 | 3319 |
| 2026-07-23 | 14.97 | $36.29 | 8302 |
| 2026-07-22 | 14.56 | $36.42 | 1000 |
| 2026-07-21 | 14.47 | $36.43 | 5600 |
| 2026-07-20 | 14.34 | $35.53 | 1817 |
| 2026-07-17 | 13.46 | $35.47 | 5514 |
| 2026-07-16 | 12.45 | $35.81 | 4604 |
| 2026-07-15 | 11.88 | $36.42 | 6249 |
| 2026-07-14 | 11.50 | $36.33 | 3600 |
| 2026-07-13 | 11.28 | $36.00 | 3400 |
| 2026-07-10 | 10.96 | $36.56 | 62200 |
| 2026-07-09 | 11.00 | $36.57 | 3900 |
| 2026-07-08 | 11.04 | $36.02 | 2300 |
| 2026-07-07 | 10.31 | $35.98 | 1500 |
| 2026-07-06 | 9.50 | $36.49 | 1200 |
| 2026-07-02 | 9.29 | $36.17 | 4400 |
| 2026-07-01 | 9.07 | $36.79 | 3148 |
| 2026-06-30 | 9.52 | $37.04 | 6211 |
| 2026-06-29 | 9.77 | $36.77 | 681009 |
| 2026-06-26 | 10.25 | $36.71 | 2232 |
| 2026-06-25 | 10.72 | $37.19 | 9300 |
| 2026-06-24 | 10.79 | $36.83 | 17400 |
| 2026-06-23 | 11.16 | $36.76 | 3200 |
| 2026-06-22 | 11.64 | $37.36 | 7900 |
| 2026-06-18 | 11.80 | $37.23 | 5700 |
| 2026-06-17 | 12.10 | $36.57 | 5312 |
| 2026-06-16 | 12.50 | $36.72 | 744300 |
| 2026-06-15 | 12.78 | $36.98 | 2900 |
| 2026-06-12 | 12.83 | $36.37 | 4400 |
| 2026-06-11 | 13.35 | $36.15 | 5333 |
| 2026-06-10 | 13.83 | $34.85 | 4800 |
| 2026-06-09 | 13.84 | $35.71 | 4200 |
| 2026-06-08 | 13.86 | $35.49 | 5411 |
| 2026-06-05 | 14.48 | $35.12 | 7800 |
| 2026-06-04 | 15.14 | $35.90 | 9100 |
| 2026-06-03 | 15.46 | $35.77 | 5000 |
| 2026-06-02 | 15.56 | $36.03 | 2800 |
| 2026-06-01 | 15.51 | $35.79 | 4400 |
| 2026-05-29 | 15.63 | $35.77 | 4747 |
| 2026-05-28 | 15.60 | $35.72 | 4921 |
| 2026-05-27 | 15.66 | $35.71 | 9114 |
| 2026-05-26 | 15.60 | $35.82 | 9433 |
| 2026-05-22 | 15.52 | $35.08 | 2038 |
| 2026-05-21 | 15.97 | $34.93 | 3105 |
| 2026-05-20 | 16.64 | $34.46 | 6000 |
| 2026-05-19 | 17.30 | $33.93 | 2949 |
| 2026-05-18 | 17.65 | $34.37 | 6607 |
| 2026-05-15 | 18.29 | $34.58 | 3001 |
| 2026-05-14 | 19.20 | $35.31 | 3400 |
| 2026-05-13 | 19.43 | $35.05 | 4737 |
| 2026-05-12 | 19.93 | $35.10 | 4400 |
| 2026-05-11 | 20.47 | $35.17 | 2100 |
| 2026-05-08 | 20.59 | $35.16 | 6600 |
| 2026-05-07 | 20.72 | $35.24 | 8438 |
| 2026-05-06 | 20.77 | $35.82 | 3648 |
| 2026-05-05 | 20.55 | $34.85 | 5700 |
| 2026-05-04 | 20.71 | $34.58 | 3600 |
| 2026-05-01 | 21.24 | $34.85 | 2600 |
| 2026-04-30 | 21.42 | $35.01 | 9400 |
| 2026-04-29 | 21.65 | $34.75 | 6115 |
| 2026-04-28 | 21.93 | $34.81 | 3444 |
| 2026-04-27 | 22.36 | $35.56 | 2707 |
| 2026-04-24 | 21.96 | $35.54 | 4500 |
| 2026-04-23 | 21.54 | $35.25 | 2900 |
| 2026-04-22 | 21.18 | $35.18 | 7828 |
| 2026-04-21 | 21.00 | $35.20 | 8333 |
| 2026-04-20 | 20.62 | $35.33 | 11217 |
| 2026-04-17 | 20.47 | $35.32 | 4900 |
| 2026-04-16 | 20.31 | $34.82 | 5300 |
| 2026-04-15 | 20.49 | $34.86 | 4019 |
| 2026-04-14 | 20.72 | $34.93 | 4825 |
| 2026-04-13 | 20.83 | $34.69 | 11800 |
| 2026-04-10 | 21.18 | $34.17 | 22200 |
| 2026-04-09 | 21.87 | $34.05 | 42228 |
| 2026-04-08 | 22.63 | $33.71 | 157208 |
| 2026-04-07 | 23.72 | $32.39 | 15100 |
| 2026-04-06 | 23.73 | $32.38 | 31900 |
| 2026-04-02 | 23.79 | $32.28 | 11744 |
| 2026-04-01 | 23.85 | $32.29 | 790029 |
| 2026-03-31 | 24.04 | $31.94 | 7215 |
| 2026-03-30 | 23.62 | $30.88 | 24800 |
| 2026-03-27 | 22.57 | $31.32 | 13142 |
| 2026-03-26 | 21.70 | $31.61 | 6601 |
| 2026-03-25 | 20.99 | $32.34 | 10225 |
| 2026-03-24 | 20.65 | $32.03 | 4400 |
| 2026-03-23 | 20.07 | $31.92 | 8900 |
| 2026-03-20 | 19.54 | $31.32 | 3018 |
| 2026-03-19 | 18.68 | $32.01 | 10817 |
| 2026-03-18 | 18.10 | $32.20 | 4700 |
| 2026-03-17 | 17.75 | $32.52 | 16836 |
| 2026-03-16 | 17.62 | $32.45 | 4037 |
| 2026-03-13 | 17.30 | $31.99 | 484115 |
| 2026-03-12 | 16.64 | $32.10 | 6142 |
| 2026-03-11 | 16.06 | $32.70 | 7400 |
| 2026-03-10 | 15.75 | $32.84 | 5800 |
| 2026-03-09 | 15.69 | $32.86 | 142500 |
| 2026-03-06 | 15.22 | $32.62 | 4816 |
| 2026-03-05 | 15.29 | $33.17 | 2038 |
| 2026-03-04 | 15.77 | $33.60 | 15000 |
| 2026-03-03 | 16.26 | $33.45 | 4500 |
| 2026-03-02 | 16.97 | $33.82 | 7522 |
| 2026-02-27 | 16.50 | $33.82 | 7820 |
| 2026-02-26 | 16.03 | $34.24 | 6400 |
| 2026-02-25 | 15.54 | $33.81 | 28215 |
| 2026-02-24 | 15.46 | $33.63 | 5820 |
| 2026-02-23 | 15.59 | $33.21 | 4425 |
| 2026-02-20 | 15.71 | $33.78 | 14122 |
| 2026-02-19 | 15.39 | $33.51 | 2325 |
| 2026-02-18 | 15.41 | $33.54 | 5924 |
| 2026-02-17 | 15.33 | $33.47 | 10934 |
| 2026-02-13 | 15.52 | $33.48 | 4122 |
| 2026-02-12 | 15.59 | $33.07 | 8300 |
| 2026-02-11 | 15.68 | $33.66 | 2600 |
| 2026-02-10 | 15.03 | $33.60 | 4800 |
| 2026-02-09 | 14.29 | $33.68 | 4000 |
| 2026-02-06 | 13.63 | $33.43 | 7324 |
| 2026-02-05 | 13.19 | $32.38 | 1500 |
| 2026-02-04 | 13.85 | $32.55 | 3412 |
| 2026-02-03 | 14.44 | $32.85 | 5402 |
| 2026-02-02 | 14.65 | $33.29 | 1938 |
| 2026-01-30 | 14.24 | $33.03 | 7348 |
| 2026-01-29 | 14.06 | $33.49 | 3710 |
| 2026-01-28 | 13.48 | $32.86 | 7312 |
| 2026-01-27 | 13.76 | $33.14 | 5029 |
| 2026-01-26 | 13.59 | $33.11 | 8300 |
| 2026-01-23 | 13.28 | $32.98 | 6331 |
| 2026-01-22 | 13.27 | $33.05 | 32700 |
| 2026-01-21 | 12.97 | $33.16 | 9904 |
| 2026-01-20 | 12.85 | $32.71 | 6000 |
| 2026-01-16 | 13.16 | $33.20 | 9400 |
| 2026-01-15 | 12.54 | $33.13 | 30200 |
| 2026-01-14 | 11.80 | $32.99 | 3900 |
| 2026-01-13 | 11.48 | $33.02 | 6500 |
| 2026-01-12 | 10.98 | $33.11 | 4100 |
| 2026-01-09 | 10.10 | $33.01 | 6135 |
| 2026-01-08 | 9.28 | $32.72 | 6100 |
| 2026-01-07 | 8.92 | $32.59 | 11221 |
| 2026-01-06 | 8.60 | $32.69 | 5320 |
| 2026-01-05 | 8.26 | $32.49 | 8420 |
| 2026-01-02 | 8.11 | $32.32 | 414 |
| 2025-12-31 | 8.52 | $32.28 | 4531 |
| 2025-12-30 | 8.96 | $32.53 | 5000 |
| 2025-12-29 | 8.96 | $32.62 | 7919 |
| 2025-12-26 | 8.81 | $32.65 | 7700 |
| 2025-12-24 | 8.59 | $32.68 | 4734 |
| 2025-12-23 | 8.24 | $32.57 | 7400 |
| 2025-12-22 | 8.05 | $32.50 | 2138 |
| 2025-12-19 | 7.93 | $32.20 | 5227 |
| 2025-12-18 | 8.21 | $31.94 | 2200 |
| 2025-12-17 | 8.22 | $31.85 | 5718 |
| 2025-12-16 | 7.98 | $32.01 | 5745 |
| 2025-12-15 | 7.82 | $32.07 | 7932 |
| 2025-12-12 | 7.83 | $32.07 | 4122 |
| 2025-12-11 | 7.73 | $32.40 | 3922 |
| 2025-12-10 | 8.11 | $32.18 | 4449 |
| 2025-12-09 | 8.18 | $31.98 | 6800 |
| 2025-12-08 | 8.37 | $32.12 | 10830 |
| 2025-12-05 | 8.79 | $32.46 | 3900 |
| 2025-12-04 | 8.83 | $32.34 | 3946 |
| 2025-12-03 | 8.96 | $32.37 | 3900 |
| 2025-12-02 | 9.16 | $32.28 | 5000 |
| 2025-12-01 | 9.41 | $32.31 | 3600 |
| 2025-11-28 | 9.53 | $32.53 | 514 |
| 2025-11-26 | 9.28 | $32.45 | 3836 |
| 2025-11-25 | 9.00 | $32.34 | 3133 |
| 2025-11-24 | 8.97 | $31.77 | 10035 |
| 2025-11-21 | 9.31 | $31.74 | 8100 |
| 2025-11-20 | 9.52 | $31.33 | 12600 |
| 2025-11-19 | 9.75 | $31.76 | 7500 |
| 2025-11-18 | 9.41 | $31.69 | 5035 |
| 2025-11-17 | 9.05 | $31.77 | 10917 |
| 2025-11-14 | 8.84 | $32.12 | 2600 |
| 2025-11-13 | 9.17 | $32.20 | 6009 |
| 2025-11-12 | 9.59 | $32.60 | 4711 |
| 2025-11-11 | 9.27 | $32.48 | 4305 |
| 2025-11-10 | 9.03 | $32.45 | 3600 |
| 2025-11-07 | 8.98 | $32.19 | 6000 |
| 2025-11-06 | 9.37 | $31.98 | 3934 |
| 2025-11-05 | 9.65 | $32.10 | 11600 |
| 2025-11-04 | 9.95 | $31.85 | 13200 |
| 2025-11-03 | 9.53 | $31.96 | 3648 |
| 2025-10-31 | 9.36 | $32.22 | 3100 |
| 2025-10-30 | 9.75 | $32.45 | 4900 |
| 2025-10-29 | 9.90 | $32.46 | 3013 |
| 2025-10-28 | 10.17 | $32.63 | 6511 |
| 2025-10-27 | 9.98 | $32.66 | 4023 |
| 2025-10-24 | 9.95 | $32.55 | 1207 |
| 2025-10-23 | 9.91 | $32.52 | 7531 |
| 2025-10-22 | 10.28 | $32.42 | 7800 |
| 2025-10-21 | 10.75 | $32.49 | 11624 |
| 2025-10-20 | 11.25 | $32.42 | 4205 |
| 2025-10-17 | 11.61 | $32.14 | 25718 |
| 2025-10-16 | 11.46 | $31.86 | 3917 |
| 2025-10-15 | 11.29 | $32.28 | 9900 |
| 2025-10-14 | 11.88 | $32.38 | 3800 |
| 2025-10-13 | 12.49 | $32.26 | 6341 |
| 2025-10-10 | 12.66 | $31.96 | 4011 |
| 2025-10-09 | 12.83 | $32.26 | 2918 |
| 2025-10-08 | 13.40 | $32.53 | 4307 |
| 2025-10-07 | 13.58 | $32.40 | 7624 |
| 2025-10-06 | 14.02 | $32.45 | 9947 |
| 2025-10-03 | 14.41 | $32.56 | 7300 |
| 2025-10-02 | 14.59 | $32.56 | 1200 |
| 2025-10-01 | 14.68 | $32.70 | 11303 |
| 2025-09-30 | 14.65 | $32.80 | 4700 |
| 2025-09-29 | 14.62 | $32.54 | 3900 |
| 2025-09-26 | 14.92 | $32.71 | 4701 |
| 2025-09-25 | 14.90 | $32.55 | 13400 |
| 2025-09-24 | 15.16 | $32.66 | 300 |
| 2025-09-23 | 14.91 | $32.78 | 5244 |
| 2025-09-22 | 14.65 | $32.86 | 6516 |
| 2025-09-19 | 14.37 | $32.77 | 1900 |
| 2025-09-18 | 14.24 | $32.62 | 6100 |
| 2025-09-17 | 14.12 | $32.58 | 5400 |
| 2025-09-16 | 14.21 | $32.64 | 900 |
| 2025-09-15 | 14.18 | $32.77 | 3238 |
| 2025-09-12 | 13.88 | $32.80 | 8249 |
| 2025-09-11 | 13.52 | $33.05 | 8339 |
| 2025-09-10 | 12.65 | $32.78 | 5300 |
| 2025-09-09 | 12.00 | $32.35 | 2326 |
| 2025-09-08 | 12.00 | $32.43 | 2324 |
| 2025-09-05 | 11.91 | $32.29 | 7300 |
| 2025-09-04 | 11.81 | $32.29 | 25300 |
| 2025-09-03 | 12.18 | $32.03 | 294500 |
| 2025-09-02 | 12.68 | $32.03 | 9502 |
| 2025-08-29 | 13.16 | $32.13 | 128700 |
| 2025-08-28 | 13.57 | $32.40 | 10207 |
| 2025-08-27 | 13.49 | $32.37 | 3400 |
| 2025-08-26 | 13.42 | $32.28 | 4209 |
| 2025-08-25 | 13.53 | $32.11 | 1500 |
| 2025-08-22 | 13.70 | $32.27 | 1200 |
| 2025-08-21 | 13.57 | $31.91 | 17243 |
| 2025-08-20 | 13.99 | $32.06 | 4000 |
| 2025-08-19 | 14.28 | $32.02 | 6222 |
| 2025-08-18 | 14.60 | $31.98 | 2101 |
| 2025-08-15 | 15.05 | $31.89 | 6747 |
| 2025-08-14 | 15.60 | $32.12 | 6747 |
| 2025-08-13 | 15.96 | $32.31 | 4904 |
| 2025-08-12 | 16.07 | $32.16 | 3100 |
| 2025-08-11 | 16.39 | $31.76 | 8700 |
| 2025-08-08 | 17.06 | $31.77 | 1634 |
| 2025-08-07 | 17.88 | $31.55 | 4200 |
| 2025-08-06 | 18.74 | $31.54 | 5630 |
| 2025-08-05 | 19.41 | $31.37 | 6100 |
| 2025-08-04 | 20.11 | $31.96 | 619 |
| 2025-08-01 | 20.73 | $31.50 | 4400 |
| 2025-07-31 | 21.57 | $31.90 | 1206 |
| 2025-07-30 | 22.03 | $32.23 | 200 |
| 2025-07-29 | 21.76 | $32.48 | 8548 |
| 2025-07-28 | 21.13 | $32.40 | 4811 |
| 2025-07-25 | 20.46 | $32.55 | 4426 |
| 2025-07-24 | 19.46 | $32.41 | 8167 |
| 2025-07-23 | 18.59 | $32.26 | 8200 |
| 2025-07-22 | 17.84 | $32.05 | 4500 |
| 2025-07-21 | 17.30 | $31.94 | 4507 |
| 2025-07-18 | 16.84 | $31.95 | 3441 |
| 2025-07-17 | 16.35 | $31.99 | 1700 |
| 2025-07-16 | 15.94 | $31.60 | 9547 |
| 2025-07-15 | 15.98 | $31.44 | 2300 |
| 2025-07-14 | 16.01 | $31.76 | 7000 |
| 2025-07-11 | 15.57 | $31.65 | 5800 |
| 2025-07-10 | 15.30 | $31.74 | 5049 |
| 2025-07-09 | 14.84 | $31.74 | 1700 |
| 2025-07-08 | 14.56 | $31.51 | 5326 |
| 2025-07-07 | 14.40 | $31.66 | 5490 |
| 2025-07-03 | 13.94 | $31.84 | 5500 |
| 2025-07-02 | 13.21 | $31.54 | 6448 |
| 2025-07-01 | 12.85 | $31.59 | 8100 |
| 2025-06-30 | 12.31 | $31.51 | 7900 |
| 2025-06-27 | 11.89 | $31.25 | 5711 |
| 2025-06-26 | 11.63 | $31.10 | 1400 |
| 2025-06-25 | 11.74 | $30.90 | 3300 |
| 2025-06-24 | 11.97 | $31.06 | 10500 |
| 2025-06-23 | 12.21 | $30.89 | 6200 |
| 2025-06-20 | 12.78 | $30.49 | 5641 |
| 2025-06-18 | 13.05 | $30.44 | 11905 |
| 2025-06-17 | 13.37 | $30.47 | 6700 |
| 2025-06-16 | 13.75 | $30.64 | 5700 |
| 2025-06-13 | 14.35 | $30.50 | 18500 |
| 2025-06-12 | 14.98 | $30.95 | 4300 |
| 2025-06-11 | 15.51 | $30.76 | 1000 |
| 2025-06-10 | 16.14 | $30.90 | 5501 |
| 2025-06-09 | 16.75 | $30.95 | 4014 |
| 2025-06-06 | 17.15 | $31.28 | 2700 |
| 2025-06-05 | 17.16 | $31.14 | 7748 |
| 2025-06-04 | 17.27 | $31.22 | 5300 |
| 2025-06-03 | 17.23 | $31.41 | 6300 |
| 2025-06-02 | 17.19 | $31.28 | 1811 |
| 2025-05-30 | 17.28 | $31.22 | 11528 |
| 2025-05-29 | 17.42 | $31.13 | 10100 |
| 2025-05-28 | 17.67 | $31.11 | 3700 |
| 2025-05-27 | 17.74 | $31.26 | 2017 |
| 2025-05-23 | 17.65 | $30.80 | 9200 |
| 2025-05-22 | 17.88 | $30.89 | 10204 |
| 2025-05-21 | 17.99 | $30.93 | 12400 |
| 2025-05-20 | 17.97 | $31.30 | 9800 |
| 2025-05-19 | 17.59 | $31.41 | 1000 |
| 2025-05-16 | 17.02 | $31.31 | 2700 |
| 2025-05-15 | 16.49 | $31.07 | 3002 |
| 2025-05-14 | 16.07 | $30.76 | 334 |
| 2025-05-13 | 15.86 | $30.91 | 3313 |
| 2025-05-12 | 15.55 | $30.73 | 1314 |
| 2025-05-09 | 15.45 | $30.15 | 1300 |
| 2025-05-08 | 15.81 | $30.20 | 4632 |
| 2025-05-07 | 16.14 | $30.18 | 1600 |
| 2025-05-06 | 16.54 | $30.03 | 3323 |
| 2025-05-05 | 17.17 | $30.05 | 5400 |
| 2025-05-02 | 17.71 | $30.14 | 3600 |
| 2025-05-01 | 18.16 | $29.84 | 5800 |
| 2025-04-30 | 18.80 | $29.77 | 8347 |
| 2025-04-29 | 19.64 | $29.45 | 5600 |
| 2025-04-28 | 20.57 | $29.20 | 7725 |
| 2025-04-25 | 21.41 | $29.14 | 1246 |
| 2025-04-24 | 22.20 | $29.20 | 4926 |
| 2025-04-23 | 23.02 | $28.68 | 7341 |
| 2025-04-22 | 23.81 | $28.28 | 900 |
| 2025-04-21 | 24.00 | $27.57 | 400 |
| 2025-04-17 | 23.70 | $28.24 | 1900 |
| 2025-04-16 | 23.88 | $28.24 | 5500 |
| 2025-04-15 | 24.06 | $28.71 | 11828 |
| 2025-04-14 | 24.72 | $28.85 | 16004 |
| 2025-04-11 | 25.44 | $28.54 | 12300 |
| 2025-04-10 | 25.87 | $28.07 | 36806 |
| 2025-04-09 | 26.02 | $28.58 | 10042 |
| 2025-04-08 | 26.18 | $26.65 | 7516 |
| 2025-04-07 | 24.87 | $26.83 | 244211 |
| 2025-04-04 | 23.49 | $27.00 | 1.3M |
| 2025-04-03 | 22.38 | $28.66 | 2111 |
| 2025-04-02 | 22.27 | $29.76 | 6700 |
| 2025-04-01 | 22.81 | $29.44 | 6300 |
| 2025-03-31 | 22.93 | $29.34 | 10900 |
| 2025-03-28 | 22.96 | $29.15 | 2820 |
| 2025-03-27 | 23.17 | $29.66 | 700 |
| 2025-03-26 | 23.93 | $29.68 | 2500 |
| 2025-03-25 | 24.73 | $29.87 | 10200 |
| 2025-03-24 | 25.83 | $29.74 | 9400 |
| 2025-03-21 | 26.88 | $29.28 | 171543 |
| 2025-03-20 | 27.28 | $29.38 | 4041 |
| 2025-03-19 | 28.09 | $29.52 | 2500 |
| 2025-03-18 | 28.84 | $29.12 | 1700 |
| 2025-03-17 | 29.14 | $29.53 | 4543 |
| 2025-03-14 | 29.47 | $29.22 | 32924 |
| 2025-03-13 | 29.21 | $28.64 | 4910 |
| 2025-03-12 | 28.19 | $28.90 | 8318 |
| 2025-03-11 | 27.29 | $29.02 | 3223 |
| 2025-03-10 | 26.34 | $29.27 | 11905 |
| 2025-03-07 | 25.51 | $29.78 | 177023 |
| 2025-03-06 | 24.90 | $29.46 | 3907 |
| 2025-03-05 | 23.76 | $29.83 | 11926 |
| 2025-03-04 | 22.71 | $29.50 | 2905 |
| 2025-03-03 | 21.47 | $29.89 | 14800 |
| 2025-02-28 | 20.61 | $30.51 | 7925 |
| 2025-02-27 | 19.91 | $30.13 | 4820 |
| 2025-02-26 | 19.19 | $30.37 | 4300 |
| 2025-02-25 | 18.67 | $30.08 | 52800 |
| 2025-02-24 | 17.91 | $30.40 | 66600 |
| 2025-02-21 | 17.40 | $30.46 | 257000 |
| 2025-02-20 | 16.86 | $30.97 | 2045 |
| 2025-02-19 | 16.91 | $31.19 | 3512 |
| 2025-02-18 | 17.28 | $31.11 | 6900 |
| 2025-02-14 | 17.56 | $31.11 | 22900 |
| 2025-02-13 | 17.97 | $31.22 | 8030 |
| 2025-02-12 | 18.38 | $30.85 | 2942 |
| 2025-02-11 | 18.21 | $31.05 | 32100 |
| 2025-02-10 | 18.24 | $31.06 | 80200 |
| 2025-02-07 | 18.30 | $30.82 | 1243 |
| 2025-02-06 | 18.37 | $31.09 | 3347 |
| 2025-02-05 | 18.72 | $30.92 | 3025 |
| 2025-02-04 | 18.83 | $30.67 | 5600 |
| 2025-02-03 | 18.64 | $30.69 | 16600 |
| 2025-01-31 | 18.44 | $30.90 | 38600 |
| 2025-01-30 | 18.76 | $31.11 | 3100 |
| 2025-01-29 | 19.24 | $30.58 | 3100 |
| 2025-01-28 | 19.15 | $30.64 | 9700 |
| 2025-01-27 | 18.99 | $30.51 | 1200 |
| 2025-01-24 | 18.82 | $31.54 | 9238 |
| 2025-01-23 | 19.57 | $31.61 | 5224 |
| 2025-01-22 | 20.36 | $31.54 | 476725 |
| 2025-01-21 | 21.15 | $31.38 | 8517 |
| 2025-01-17 | 22.20 | $31.00 | 4546 |
| 2025-01-16 | 22.85 | $30.84 | 3400 |
| 2025-01-15 | 23.22 | $30.64 | 7108 |
| 2025-01-14 | 23.58 | $30.41 | 13421 |
| 2025-01-13 | 23.27 | $30.33 | 3100 |
| 2025-01-10 | 22.60 | $30.21 | 12900 |
| 2025-01-08 | 21.90 | $30.70 | 11033 |
| 2025-01-07 | 21.42 | $30.47 | 9435 |
| 2025-01-06 | 20.86 | $30.61 | 5300 |
| 2025-01-03 | 20.47 | $30.62 | 1800 |
| 2025-01-02 | 19.69 | $30.28 | 14823 |
| 2024-12-31 | 18.85 | $30.44 | 4014 |
| 2024-12-30 | 18.18 | $30.48 | 3901 |
| 2024-12-27 | 17.55 | $30.81 | 249600 |
| 2024-12-26 | 17.00 | $31.10 | 501 |
| 2024-12-24 | 16.90 | $31.11 | 500 |
| 2024-12-23 | 16.79 | $30.80 | 11402 |
| 2024-12-20 | 16.19 | $30.71 | 13400 |
| 2024-12-19 | 15.56 | $30.50 | 18045 |
| 2024-12-18 | 14.90 | $30.69 | 27600 |
| 2024-12-17 | 14.35 | $31.60 | 2800 |
| 2024-12-16 | 14.70 | $31.99 | 505 |
| 2024-12-13 | 15.21 | $31.83 | 1900 |
| 2024-12-12 | 15.92 | $31.60 | 24815 |
| 2024-12-11 | 16.44 | $31.69 | 4101 |
| 2024-12-10 | 17.01 | $31.59 | 5707 |
| 2024-12-09 | 17.61 | $31.81 | 2905 |
| 2024-12-06 | 18.51 | $32.13 | 9500 |
| 2024-12-05 | 18.95 | $32.13 | 4200 |
| 2024-12-04 | 19.42 | $32.61 | 1034 |
| 2024-12-03 | 19.17 | $32.47 | 3900 |
| 2024-12-02 | 19.04 | $32.46 | 1900 |
| 2024-11-29 | 18.86 | $32.52 | 2029 |
| 2024-11-27 | 18.66 | $32.36 | 7000 |
| 2024-11-26 | 18.52 | $32.51 | 7237 |
| 2024-11-25 | 18.23 | $32.39 | 23600 |
| 2024-11-22 | 17.97 | $32.28 | 2634 |
| 2024-11-21 | 17.91 | $31.99 | 2502 |
| 2024-11-20 | 18.07 | $31.56 | 2102 |
| 2024-11-19 | 18.81 | $31.48 | 6442 |
| 2024-11-18 | 19.68 | $31.40 | 5300 |
| 2024-11-15 | 20.36 | $31.33 | 3200 |
| 2024-11-14 | 21.07 | $31.86 | 6900 |
| 2024-11-13 | 21.01 | $32.22 | 4900 |
| 2024-11-12 | 20.37 | $32.22 | 1000 |
| 2024-11-11 | 19.66 | $32.40 | 4600 |
| 2024-11-08 | 18.62 | $32.56 | 2822 |
| 2024-11-07 | 17.25 | $32.32 | 1936 |
| 2024-11-06 | 15.98 | $32.32 | 3100 |
| 2024-11-05 | 14.72 | $31.05 | 7300 |
| 2024-11-04 | 14.68 | $30.65 | 1000 |
| 2024-11-01 | 15.02 | $30.55 | 6600 |
| 2024-10-31 | 15.53 | $30.54 | 5623 |
| 2024-10-30 | 16.14 | $31.00 | 1402 |
| 2024-10-29 | 16.15 | $31.09 | 3300 |
| 2024-10-28 | 16.16 | $30.79 | 11400 |
| 2024-10-25 | 16.59 | $30.62 | 1812 |
| 2024-10-24 | 17.27 | $30.74 | 9046 |
| 2024-10-23 | 17.82 | $30.73 | 5619 |
| 2024-10-22 | 18.40 | $31.06 | 26100 |
| 2024-10-21 | 18.36 | $31.14 | 9800 |
| 2024-10-18 | 18.11 | $31.29 | 3000 |
| 2024-10-17 | 17.54 | $31.34 | 11000 |
| 2024-10-16 | 16.92 | $31.23 | 183600 |
| 2024-10-15 | 16.48 | $31.08 | 2720 |
| 2024-10-14 | 16.03 | $31.57 | 912 |
| 2024-10-11 | 14.99 | $31.28 | 1800 |
| 2024-10-10 | 14.17 | $30.89 | 5900 |
| 2024-10-09 | 13.78 | $31.07 | 5700 |
| 2024-10-08 | 13.37 | $30.76 | 700 |
| 2024-10-07 | 13.38 | $30.38 | 5703 |
| 2024-10-04 | 13.73 | $30.55 | 1000 |
| 2024-10-03 | 13.92 | $30.27 | 61500 |
| 2024-10-02 | 14.45 | $30.48 | 1836 |
| 2024-10-01 | 14.77 | $30.46 | 7512 |
| 2024-09-30 | 15.11 | $30.69 | 4936 |
| 2024-09-27 | 15.04 | $30.61 | 4400 |
| 2024-09-26 | 14.90 | $30.70 | 800 |
| 2024-09-25 | 14.58 | $30.51 | 3115 |
| 2024-09-24 | 14.56 | $30.55 | 149724 |
| 2024-09-23 | 14.44 | $30.60 | 2611 |
| 2024-09-20 | 14.29 | $30.43 | 66827 |
| 2024-09-19 | 14.25 | $30.48 | 3516 |
| 2024-09-18 | 14.17 | $29.92 | 3819 |
| 2024-09-17 | 14.46 | $30.03 | 9700 |
| 2024-09-16 | 14.71 | $30.06 | 119727 |
| 2024-09-13 | 15.01 | $30.00 | 3132 |
| 2024-09-12 | 15.42 | $29.71 | 323100 |
| 2024-09-11 | 16.17 | $29.40 | 1500 |
| 2024-09-10 | 16.52 | $29.07 | 174430 |
| 2024-09-09 | 16.40 | $28.90 | 6416 |
| 2024-09-06 | 16.17 | $28.57 | 6800 |
| 2024-09-05 | 15.87 | $29.05 | 4035 |
| 2024-09-04 | 15.96 | $29.46 | 12100 |
| 2024-09-03 | 16.58 | $28.94 | 543 |
| 2024-08-30 | 17.23 | $30.37 | 706 |
| 2024-08-29 | 16.70 | $30.05 | 48804 |
| 2024-08-28 | 16.00 | $29.93 | 4000 |
| 2024-08-27 | 15.56 | $29.98 | 2900 |
| 2024-08-26 | 15.21 | $29.93 | 1700 |
| 2024-08-23 | 14.84 | $30.09 | 4637 |
| 2024-08-22 | 14.55 | $29.79 | 1642 |
| 2024-08-21 | 14.25 | $30.00 | 1800 |
| 2024-08-20 | 14.04 | $29.73 | 17142 |
| 2024-08-19 | 13.97 | $29.77 | 2134 |
| 2024-08-16 | 14.01 | $29.65 | 1000 |
| 2024-08-15 | 14.14 | $29.63 | 1016 |
| 2024-08-14 | 14.30 | $29.32 | 4125 |
| 2024-08-13 | 14.87 | $29.17 | 2800 |
| 2024-08-12 | 15.58 | $28.82 | 1000 |
| 2024-08-09 | 16.22 | $29.01 | 221 |
| 2024-08-08 | 17.00 | $28.92 | 900 |
| 2024-08-07 | 17.71 | $28.28 | 30700 |
| 2024-08-06 | 18.46 | $28.61 | 4042 |
| 2024-08-05 | 19.38 | $28.36 | 913 |
| 2024-08-02 | 19.78 | $29.04 | 5320 |
| 2024-08-01 | 20.69 | $29.51 | 7000 |
| 2024-07-31 | 21.17 | $29.94 | 323 |
| 2024-07-30 | 20.73 | $29.68 | 426 |
| 2024-07-29 | 20.51 | $29.53 | 2322 |
| 2024-07-26 | 20.42 | $29.61 | 14430 |
| 2024-07-25 | 20.32 | $29.15 | 3035 |
| 2024-07-24 | 20.61 | $29.08 | 1200 |
| 2024-07-23 | 20.97 | $29.76 | 42749 |
| 2024-07-22 | 20.26 | $29.69 | 600 |
| 2024-07-19 | 19.76 | $29.28 | 200 |
| 2024-07-18 | 19.60 | $29.41 | 800 |
| 2024-07-17 | 19.17 | $29.54 | 25148 |
| 2024-07-16 | 18.69 | $30.06 | 7300 |
| 2024-07-15 | 17.55 | $29.49 | 2918 |
| 2024-07-12 | 16.76 | $29.51 | 22444 |
| 2024-07-11 | 15.98 | $29.13 | 1600 |
| 2024-07-10 | 15.73 | $28.93 | 2236 |
| 2024-07-09 | 15.79 | $28.61 | 10900 |
| 2024-07-08 | 16.18 | $28.76 | 2032 |
| 2024-07-05 | 16.44 | $28.67 | 12500 |
| 2024-07-03 | 16.85 | $28.60 | 2525 |
| 2024-07-02 | 17.34 | $28.45 | 1500 |
| 2024-07-01 | 18.16 | $28.29 | 17100 |
| 2024-06-28 | 19.02 | $28.48 | 96729 |
| 2024-06-27 | 19.60 | $28.56 | 1500 |
| 2024-06-26 | 20.39 | $28.58 | 10919 |
| 2024-06-25 | 21.16 | $28.58 | 4100 |
| 2024-06-24 | 21.87 | $28.96 | 1114 |
| 2024-06-21 | 21.96 | $28.86 | 5534 |
| 2024-06-20 | 22.28 | $28.92 | 24700 |
| 2024-06-18 | 22.47 | $29.15 | 2319 |
| 2024-06-17 | 22.43 | $29.00 | 5712 |
| 2024-06-14 | 22.50 | $28.52 | 1700 |
| 2024-06-13 | 23.26 | $28.67 | 2100 |
| 2024-06-12 | 23.65 | $28.59 | 2200 |
| 2024-06-11 | 24.11 | $28.16 | 800 |
| 2024-06-10 | 25.34 | $28.03 | 639 |
| 2024-06-07 | 26.48 | $27.95 | 3400 |
| 2024-06-06 | 27.68 | $27.95 | 2336 |
| 2024-06-05 | 29.13 | $28.19 | 306 |
| 2024-06-04 | 30.26 | $27.86 | 5333 |
| 2024-06-03 | 31.80 | $27.85 | 3406 |
| 2024-05-31 | 33.43 | $28.07 | 600 |
| 2024-05-30 | 35.07 | $27.92 | 547 |
| 2024-05-29 | 36.52 | $27.96 | 1032 |
| 2024-05-28 | 37.97 | $28.30 | 6200 |
| 2024-05-24 | 38.99 | $28.68 | 1700 |
| 2024-05-23 | 39.30 | $28.48 | 5731 |
| 2024-05-22 | 39.66 | $28.77 | 3300 |
| 2024-05-21 | 39.43 | $28.87 | 30600 |
| 2024-05-20 | 39.06 | $28.81 | 2603 |
| 2024-05-17 | 38.62 | $28.71 | 1823 |
| 2024-05-16 | 38.16 | $28.67 | 4200 |
| 2024-05-15 | 37.50 | $28.79 | 900 |
| 2024-05-14 | 36.99 | $28.53 | 624 |
| 2024-05-13 | 36.67 | $28.40 | 8202 |
| 2024-05-10 | 36.34 | $28.56 | 7023 |
| 2024-05-09 | 36.23 | $28.31 | 1900 |
| 2024-05-08 | 36.37 | $28.10 | 9200 |
| 2024-05-07 | 36.68 | $28.10 | 3002 |
| 2024-05-06 | 37.05 | $27.91 | 3605 |
| 2024-05-03 | 37.65 | $27.67 | 119 |
| 2024-05-02 | 38.57 | $27.29 | 300 |
| 2024-05-01 | 39.93 | $27.30 | 809 |
| 2024-04-30 | 41.37 | $27.37 | 14900 |
| 2024-04-29 | 42.74 | $27.74 | 4000 |
| 2024-04-26 | 43.58 | $27.72 | 1115 |
| 2024-04-25 | 44.47 | $27.67 | 700 |
| 2024-04-24 | 45.50 | $27.79 | 5648 |
| 2024-04-23 | 46.54 | $27.79 | 20202 |
| 2024-04-22 | 47.64 | $27.41 | 170500 |
| 2024-04-19 | 49.07 | $27.25 | 100 |
| 2024-04-18 | 50.93 | $27.31 | 1300 |
| 2024-04-17 | 52.79 | $27.39 | 4000 |
| 2024-04-16 | 54.85 | $27.59 | 631 |
| 2024-04-15 | 56.75 | $27.61 | 2900 |
| 2024-04-12 | 58.71 | $27.85 | 11542 |
| 2024-04-11 | 60.54 | $28.17 | 1028 |
| 2024-04-10 | 61.84 | $28.17 | 600 |
| 2024-04-09 | 63.22 | $28.47 | 700 |
| 2024-04-08 | 64.31 | $28.56 | 3600 |
| 2024-04-05 | 65.16 | $28.61 | 2700 |
| 2024-04-04 | 66.08 | $28.22 | 816 |
| 2024-04-03 | 67.13 | $28.61 | 3600 |
| 2024-04-02 | 67.63 | $28.52 | 1230 |
| 2024-04-01 | 68.23 | $28.70 | 1930 |
| 2024-03-28 | 68.51 | $28.75 | 2600 |
| 2024-03-27 | 68.71 | $28.69 | 4300 |
| 2024-03-26 | 68.97 | $28.53 | 15500 |
| 2024-03-25 | 69.26 | $28.54 | 3136 |
| 2024-03-22 | 69.50 | $28.84 | 3200 |
| 2024-03-21 | 69.30 | $28.87 | 1100 |
| 2024-03-20 | 69.05 | $28.66 | 3800 |
| 2024-03-19 | 68.84 | $28.44 | 1424 |
| 2024-03-18 | 68.69 | $28.21 | 4300 |
| 2024-03-15 | 68.54 | $28.10 | 1710 |
| 2024-03-14 | 68.44 | $28.21 | 4128 |
| 2024-03-13 | 68.28 | $28.15 | 2900 |
| 2024-03-12 | 68.12 | $28.16 | 3045 |
| 2024-03-11 | 67.96 | $27.91 | 2100 |
| 2024-03-08 | 67.84 | $28.01 | 1314 |
| 2024-03-07 | 67.44 | $28.22 | 900 |
| 2024-03-06 | 66.87 | $27.91 | 5100 |
| 2024-03-05 | 66.30 | $27.72 | 2100 |
| 2024-03-04 | 65.72 | $27.97 | 6420 |
| 2024-03-01 | 64.79 | $27.87 | 1912 |
| 2024-02-29 | 63.82 | $27.70 | 10419 |
| 2024-02-28 | 62.81 | $27.63 | 3031 |
| 2024-02-27 | 61.76 | $27.54 | 2800 |
| 2024-02-26 | 60.65 | $27.49 | 1700 |
| 2024-02-23 | 59.51 | $27.51 | 2007 |
| 2024-02-22 | 58.31 | $27.41 | 3400 |
| 2024-02-21 | 57.05 | $26.85 | 3331 |
| 2024-02-20 | 55.77 | $26.73 | 2637 |
| 2024-02-16 | 54.44 | $26.81 | 1119 |
| 2024-02-15 | 52.96 | $26.89 | 4800 |
| 2024-02-14 | 51.40 | $26.66 | 14313 |
| 2024-02-13 | 49.78 | $26.31 | 6218 |
| 2024-02-12 | 48.07 | $26.65 | 7800 |
| 2024-02-09 | 45.96 | $26.83 | 11500 |
| 2024-02-08 | 43.75 | $26.70 | 16400 |
| 2024-02-07 | 41.42 | $26.61 | 1624 |
| 2024-02-06 | 38.97 | $26.47 | 300 |
| 2024-02-05 | 36.40 | $26.38 | 4900 |
| 2024-02-02 | 33.70 | $26.62 | 3623 |
| 2024-02-01 | 30.80 | $26.22 | 1400 |
| 2024-01-31 | 27.76 | $25.69 | 2605 |
| 2024-01-30 | 24.56 | $26.18 | 5224 |
| 2024-01-29 | 21.03 | $25.98 | 3000 |
| 2024-01-26 | 17.31 | $25.84 | 7544 |
| 2024-01-25 | 13.37 | $25.88 | 133200 |
| 2024-01-24 | 9.22 | $25.83 | 88207 |
| 2024-01-23 | 4.84 | $25.96 | 312037 |
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