Is AB Conservative Buffer ETF (BUFC) a Buy, Sell, or Hold?
Enter your email address below for free access to our AB Conservative Buffer ETF (BUFC) research center and poll results.
NASDAQ : BUFC
AB Conservative Buffer ETF — Technical Indicators
$42.5803 USD
$0.01 (0.02%)
- Volume
- 12.01K
- Average Volume
- 42.06K
- Market Capitalization
- $1.04B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.82
- Year Low
- $39.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.63
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
35.29
Average
39.21
Maximum
42.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.63 | $42.58 | 12014 |
| 2026-07-23 | 42.62 | $42.57 | 6939 |
| 2026-07-22 | 42.60 | $42.70 | 26926 |
| 2026-07-21 | 42.58 | $42.73 | 20638 |
| 2026-07-20 | 42.57 | $42.59 | 88400 |
| 2026-07-17 | 42.57 | $42.67 | 28024 |
| 2026-07-16 | 42.56 | $42.74 | 16006 |
| 2026-07-15 | 42.55 | $42.79 | 13943 |
| 2026-07-14 | 42.54 | $42.72 | 30739 |
| 2026-07-13 | 42.52 | $42.67 | 2900 |
| 2026-07-10 | 42.50 | $42.74 | 4200 |
| 2026-07-09 | 42.47 | $42.70 | 21208 |
| 2026-07-08 | 42.45 | $42.63 | 53109 |
| 2026-07-07 | 42.43 | $42.63 | 14100 |
| 2026-07-06 | 42.41 | $42.67 | 56400 |
| 2026-07-02 | 42.40 | $42.53 | 34728 |
| 2026-07-01 | 42.40 | $42.54 | 33516 |
| 2026-06-30 | 42.40 | $42.56 | 52639 |
| 2026-06-29 | 42.40 | $42.49 | 39621 |
| 2026-06-26 | 42.40 | $42.32 | 24617 |
| 2026-06-25 | 42.40 | $42.31 | 125157 |
| 2026-06-24 | 42.41 | $42.30 | 20700 |
| 2026-06-23 | 42.41 | $42.36 | 22600 |
| 2026-06-22 | 42.42 | $42.51 | 94825 |
| 2026-06-18 | 42.41 | $42.54 | 39200 |
| 2026-06-17 | 42.39 | $42.37 | 24809 |
| 2026-06-16 | 42.38 | $42.56 | 35600 |
| 2026-06-15 | 42.36 | $42.59 | 21000 |
| 2026-06-12 | 42.33 | $42.37 | 16806 |
| 2026-06-11 | 42.33 | $42.23 | 28900 |
| 2026-06-10 | 42.32 | $42.10 | 48816 |
| 2026-06-09 | 42.33 | $42.29 | 195819 |
| 2026-06-08 | 42.32 | $42.31 | 4900 |
| 2026-06-05 | 42.31 | $42.22 | 18200 |
| 2026-06-04 | 42.30 | $42.56 | 19400 |
| 2026-06-03 | 42.27 | $42.50 | 164900 |
| 2026-06-02 | 42.25 | $42.49 | 44406 |
| 2026-06-01 | 42.21 | $42.55 | 27035 |
| 2026-05-29 | 42.18 | $42.49 | 48023 |
| 2026-05-28 | 42.15 | $42.41 | 101200 |
| 2026-05-27 | 42.13 | $42.41 | 55100 |
| 2026-05-26 | 42.10 | $42.31 | 212600 |
| 2026-05-22 | 42.08 | $42.51 | 15927 |
| 2026-05-21 | 42.04 | $42.30 | 63020 |
| 2026-05-20 | 42.02 | $42.17 | 79100 |
| 2026-05-19 | 41.99 | $42.17 | 22826 |
| 2026-05-18 | 41.97 | $42.12 | 68901 |
| 2026-05-15 | 41.95 | $42.18 | 11535 |
| 2026-05-14 | 41.93 | $42.24 | 5234 |
| 2026-05-13 | 41.90 | $42.16 | 35100 |
| 2026-05-12 | 41.87 | $42.13 | 31811 |
| 2026-05-11 | 41.84 | $42.08 | 38600 |
| 2026-05-08 | 41.80 | $42.14 | 18929 |
| 2026-05-07 | 41.76 | $42.05 | 36904 |
| 2026-05-06 | 41.72 | $42.07 | 7300 |
| 2026-05-05 | 41.67 | $41.92 | 31600 |
| 2026-05-04 | 41.62 | $41.84 | 18330 |
| 2026-05-01 | 41.57 | $41.95 | 13842 |
| 2026-04-30 | 41.50 | $41.93 | 41823 |
| 2026-04-29 | 41.45 | $41.84 | 34300 |
| 2026-04-28 | 41.39 | $41.86 | 54400 |
| 2026-04-27 | 41.30 | $41.88 | 25314 |
| 2026-04-24 | 41.22 | $41.83 | 32600 |
| 2026-04-23 | 41.15 | $41.75 | 28900 |
| 2026-04-22 | 41.10 | $41.69 | 26416 |
| 2026-04-21 | 41.05 | $41.68 | 12239 |
| 2026-04-20 | 41.00 | $41.74 | 32900 |
| 2026-04-17 | 40.93 | $41.76 | 31435 |
| 2026-04-16 | 40.88 | $41.67 | 12208 |
| 2026-04-15 | 40.83 | $41.61 | 58232 |
| 2026-04-14 | 40.80 | $41.53 | 29800 |
| 2026-04-13 | 40.76 | $41.35 | 61434 |
| 2026-04-10 | 40.73 | $41.25 | 8400 |
| 2026-04-09 | 40.71 | $41.18 | 10000 |
| 2026-04-08 | 40.70 | $41.13 | 17456 |
| 2026-04-07 | 40.68 | $40.85 | 72200 |
| 2026-04-06 | 40.69 | $40.84 | 20500 |
| 2026-04-02 | 40.69 | $40.72 | 89100 |
| 2026-04-01 | 40.71 | $40.75 | 82300 |
| 2026-03-31 | 40.72 | $40.63 | 87722 |
| 2026-03-30 | 40.74 | $40.22 | 112515 |
| 2026-03-27 | 40.78 | $40.25 | 64642 |
| 2026-03-26 | 40.83 | $40.48 | 85285 |
| 2026-03-25 | 40.87 | $40.68 | 32010 |
| 2026-03-24 | 40.91 | $40.58 | 28304 |
| 2026-03-23 | 40.95 | $40.70 | 57033 |
| 2026-03-20 | 40.98 | $40.47 | 16700 |
| 2026-03-19 | 41.03 | $40.70 | 39201 |
| 2026-03-18 | 41.07 | $40.73 | 31816 |
| 2026-03-17 | 41.10 | $40.92 | 13600 |
| 2026-03-16 | 41.13 | $40.86 | 49600 |
| 2026-03-13 | 41.15 | $40.72 | 37500 |
| 2026-03-12 | 41.19 | $40.77 | 38000 |
| 2026-03-11 | 41.23 | $40.90 | 30700 |
| 2026-03-10 | 41.27 | $40.90 | 32200 |
| 2026-03-09 | 41.31 | $40.99 | 48604 |
| 2026-03-06 | 41.34 | $40.83 | 15944 |
| 2026-03-05 | 41.37 | $41.03 | 22730 |
| 2026-03-04 | 41.40 | $41.02 | 45439 |
| 2026-03-03 | 41.42 | $41.02 | 26600 |
| 2026-03-02 | 41.46 | $41.13 | 82849 |
| 2026-02-27 | 41.48 | $41.12 | 85932 |
| 2026-02-26 | 41.51 | $41.28 | 40345 |
| 2026-02-25 | 41.53 | $41.60 | 70900 |
| 2026-02-24 | 41.54 | $41.40 | 94049 |
| 2026-02-23 | 41.55 | $41.21 | 47418 |
| 2026-02-20 | 41.57 | $41.54 | 67200 |
| 2026-02-19 | 41.56 | $41.41 | 71807 |
| 2026-02-18 | 41.57 | $41.41 | 41500 |
| 2026-02-17 | 41.56 | $41.38 | 306123 |
| 2026-02-13 | 41.57 | $41.39 | 43638 |
| 2026-02-12 | 41.58 | $41.40 | 26720 |
| 2026-02-11 | 41.58 | $41.69 | 28500 |
| 2026-02-10 | 41.58 | $41.70 | 9344 |
| 2026-02-09 | 41.57 | $41.72 | 19502 |
| 2026-02-06 | 41.56 | $41.61 | 60414 |
| 2026-02-05 | 41.56 | $41.35 | 37800 |
| 2026-02-04 | 41.56 | $41.55 | 74937 |
| 2026-02-03 | 41.56 | $41.55 | 89708 |
| 2026-02-02 | 41.55 | $41.73 | 35600 |
| 2026-01-30 | 41.54 | $41.59 | 103700 |
| 2026-01-29 | 41.52 | $41.72 | 21616 |
| 2026-01-28 | 41.51 | $41.71 | 46321 |
| 2026-01-27 | 41.50 | $41.71 | 79125 |
| 2026-01-26 | 41.48 | $41.67 | 160848 |
| 2026-01-23 | 41.47 | $41.52 | 66100 |
| 2026-01-22 | 41.46 | $41.47 | 46800 |
| 2026-01-21 | 41.45 | $41.44 | 16700 |
| 2026-01-20 | 41.44 | $41.27 | 52800 |
| 2026-01-16 | 41.44 | $41.57 | 31635 |
| 2026-01-15 | 41.40 | $41.54 | 34400 |
| 2026-01-14 | 41.38 | $41.51 | 11600 |
| 2026-01-13 | 41.37 | $41.58 | 31600 |
| 2026-01-12 | 41.35 | $41.63 | 37500 |
| 2026-01-09 | 41.33 | $41.55 | 44300 |
| 2026-01-08 | 41.32 | $41.44 | 12400 |
| 2026-01-07 | 41.31 | $41.48 | 34925 |
| 2026-01-06 | 41.29 | $41.52 | 73500 |
| 2026-01-05 | 41.28 | $41.43 | 30400 |
| 2026-01-02 | 41.26 | $41.38 | 42700 |
| 2025-12-31 | 41.25 | $41.33 | 8119 |
| 2025-12-30 | 41.24 | $41.42 | 17419 |
| 2025-12-29 | 41.22 | $41.45 | 139746 |
| 2025-12-26 | 41.20 | $41.42 | 201300 |
| 2025-12-24 | 41.18 | $41.44 | 17500 |
| 2025-12-23 | 41.16 | $41.35 | 9600 |
| 2025-12-22 | 41.13 | $41.33 | 19026 |
| 2025-12-19 | 41.09 | $41.23 | 18400 |
| 2025-12-18 | 41.05 | $41.11 | 84716 |
| 2025-12-17 | 41.02 | $40.95 | 26240 |
| 2025-12-16 | 41.01 | $41.10 | 29143 |
| 2025-12-15 | 40.99 | $41.20 | 39492 |
| 2025-12-12 | 40.97 | $41.18 | 28604 |
| 2025-12-11 | 40.95 | $41.35 | 25400 |
| 2025-12-10 | 40.93 | $41.28 | 21346 |
| 2025-12-09 | 40.92 | $41.16 | 14700 |
| 2025-12-08 | 40.91 | $41.15 | 15439 |
| 2025-12-05 | 40.89 | $41.24 | 26123 |
| 2025-12-04 | 40.87 | $41.15 | 19822 |
| 2025-12-03 | 40.86 | $41.15 | 23020 |
| 2025-12-02 | 40.85 | $41.12 | 54221 |
| 2025-12-01 | 40.84 | $41.09 | 52813 |
| 2025-11-28 | 40.83 | $41.06 | 21500 |
| 2025-11-26 | 40.82 | $41.03 | 54600 |
| 2025-11-25 | 40.81 | $40.88 | 74200 |
| 2025-11-24 | 40.81 | $40.75 | 198800 |
| 2025-11-21 | 40.82 | $40.62 | 28126 |
| 2025-11-20 | 40.83 | $40.36 | 21911 |
| 2025-11-19 | 40.85 | $40.65 | 77014 |
| 2025-11-18 | 40.85 | $40.59 | 49502 |
| 2025-11-17 | 40.86 | $40.70 | 79547 |
| 2025-11-14 | 40.86 | $40.84 | 35500 |
| 2025-11-13 | 40.85 | $40.74 | 17836 |
| 2025-11-12 | 40.84 | $41.03 | 16609 |
| 2025-11-11 | 40.82 | $41.03 | 137609 |
| 2025-11-10 | 40.79 | $40.98 | 20800 |
| 2025-11-07 | 40.78 | $40.80 | 31936 |
| 2025-11-06 | 40.76 | $40.85 | 16212 |
| 2025-11-05 | 40.75 | $40.89 | 16900 |
| 2025-11-04 | 40.74 | $40.91 | 21827 |
| 2025-11-03 | 40.72 | $40.91 | 27203 |
| 2025-10-31 | 40.71 | $40.89 | 24208 |
| 2025-10-30 | 40.70 | $40.86 | 26100 |
| 2025-10-29 | 40.69 | $40.89 | 23419 |
| 2025-10-28 | 40.67 | $40.90 | 42100 |
| 2025-10-27 | 40.66 | $40.90 | 16900 |
| 2025-10-24 | 40.64 | $40.84 | 43738 |
| 2025-10-23 | 40.63 | $40.81 | 15100 |
| 2025-10-22 | 40.61 | $40.68 | 43900 |
| 2025-10-21 | 40.60 | $40.77 | 15614 |
| 2025-10-20 | 40.59 | $40.74 | 94730 |
| 2025-10-17 | 40.57 | $40.62 | 6953 |
| 2025-10-16 | 40.57 | $40.49 | 27102 |
| 2025-10-15 | 40.57 | $40.60 | 35643 |
| 2025-10-14 | 40.56 | $40.54 | 9135 |
| 2025-10-13 | 40.55 | $40.65 | 29400 |
| 2025-10-10 | 40.54 | $40.45 | 15908 |
| 2025-10-09 | 40.54 | $40.63 | 38600 |
| 2025-10-08 | 40.53 | $40.68 | 14100 |
| 2025-10-07 | 40.51 | $40.59 | 89100 |
| 2025-10-06 | 40.49 | $40.70 | 38500 |
| 2025-10-03 | 40.47 | $40.60 | 10100 |
| 2025-10-02 | 40.44 | $40.62 | 19100 |
| 2025-10-01 | 40.42 | $40.65 | 27332 |
| 2025-09-30 | 40.40 | $40.63 | 21300 |
| 2025-09-29 | 40.37 | $40.52 | 69300 |
| 2025-09-26 | 40.35 | $40.54 | 10800 |
| 2025-09-25 | 40.33 | $40.42 | 34100 |
| 2025-09-24 | 40.32 | $40.52 | 59311 |
| 2025-09-23 | 40.30 | $40.53 | 25300 |
| 2025-09-22 | 40.28 | $40.50 | 26100 |
| 2025-09-19 | 40.26 | $40.48 | 15000 |
| 2025-09-18 | 40.23 | $40.47 | 20400 |
| 2025-09-17 | 40.20 | $40.47 | 89039 |
| 2025-09-16 | 40.17 | $40.38 | 17800 |
| 2025-09-15 | 40.16 | $40.40 | 42900 |
| 2025-09-12 | 40.14 | $40.42 | 22633 |
| 2025-09-11 | 40.12 | $40.39 | 11241 |
| 2025-09-10 | 40.10 | $40.31 | 58100 |
| 2025-09-09 | 40.08 | $40.24 | 19511 |
| 2025-09-08 | 40.07 | $40.21 | 22519 |
| 2025-09-05 | 40.05 | $40.19 | 26800 |
| 2025-09-04 | 40.03 | $40.22 | 120100 |
| 2025-09-03 | 40.02 | $40.09 | 676703 |
| 2025-09-02 | 40.00 | $40.02 | 21300 |
| 2025-08-29 | 39.99 | $40.17 | 77000 |
| 2025-08-28 | 39.97 | $40.24 | 24800 |
| 2025-08-27 | 39.95 | $40.17 | 46800 |
| 2025-08-26 | 39.93 | $40.09 | 30300 |
| 2025-08-25 | 39.92 | $40.04 | 58000 |
| 2025-08-22 | 39.91 | $40.10 | 6100 |
| 2025-08-21 | 39.89 | $39.88 | 36200 |
| 2025-08-20 | 39.89 | $39.97 | 37900 |
| 2025-08-19 | 39.88 | $39.95 | 20000 |
| 2025-08-18 | 39.87 | $40.04 | 17700 |
| 2025-08-15 | 39.85 | $40.04 | 21900 |
| 2025-08-14 | 39.83 | $40.01 | 203800 |
| 2025-08-13 | 39.82 | $40.03 | 23848 |
| 2025-08-12 | 39.79 | $39.96 | 27900 |
| 2025-08-11 | 39.78 | $39.92 | 39705 |
| 2025-08-08 | 39.76 | $39.86 | 24425 |
| 2025-08-07 | 39.75 | $39.89 | 35106 |
| 2025-08-06 | 39.73 | $39.89 | 25400 |
| 2025-08-05 | 39.72 | $39.81 | 24514 |
| 2025-08-04 | 39.71 | $39.81 | 218460 |
| 2025-08-01 | 39.70 | $39.67 | 123600 |
| 2025-07-31 | 39.69 | $39.86 | 129000 |
| 2025-07-30 | 39.68 | $39.85 | 90500 |
| 2025-07-29 | 39.66 | $39.76 | 83900 |
| 2025-07-28 | 39.65 | $39.85 | 226300 |
| 2025-07-25 | 39.63 | $39.76 | 28900 |
| 2025-07-24 | 39.62 | $39.81 | 28900 |
| 2025-07-23 | 39.59 | $39.76 | 41000 |
| 2025-07-22 | 39.57 | $39.76 | 47900 |
| 2025-07-21 | 39.55 | $39.67 | 32307 |
| 2025-07-18 | 39.53 | $39.70 | 14500 |
| 2025-07-17 | 39.50 | $39.68 | 5300 |
| 2025-07-16 | 39.47 | $39.60 | 11629 |
| 2025-07-15 | 39.45 | $39.63 | 68800 |
| 2025-07-14 | 39.43 | $39.60 | 12300 |
| 2025-07-11 | 39.41 | $39.59 | 38334 |
| 2025-07-10 | 39.39 | $39.63 | 16600 |
| 2025-07-09 | 39.37 | $39.66 | 12200 |
| 2025-07-08 | 39.35 | $39.53 | 11500 |
| 2025-07-07 | 39.33 | $39.56 | 10500 |
| 2025-07-03 | 39.31 | $39.62 | 29600 |
| 2025-07-02 | 39.28 | $39.59 | 101500 |
| 2025-07-01 | 39.25 | $39.51 | 51800 |
| 2025-06-30 | 39.23 | $39.47 | 113800 |
| 2025-06-27 | 39.21 | $39.48 | 49000 |
| 2025-06-26 | 39.19 | $39.49 | 22100 |
| 2025-06-25 | 39.16 | $39.34 | 106700 |
| 2025-06-24 | 39.15 | $39.38 | 9300 |
| 2025-06-23 | 39.13 | $39.26 | 22300 |
| 2025-06-20 | 39.12 | $39.20 | 33900 |
| 2025-06-18 | 39.11 | $39.12 | 80515 |
| 2025-06-17 | 39.12 | $39.20 | 30834 |
| 2025-06-16 | 39.13 | $39.22 | 19214 |
| 2025-06-13 | 39.13 | $39.11 | 1413 |
| 2025-06-12 | 39.14 | $39.27 | 53300 |
| 2025-06-11 | 39.13 | $39.14 | 28100 |
| 2025-06-10 | 39.13 | $39.28 | 34000 |
| 2025-06-09 | 39.12 | $39.22 | 24133 |
| 2025-06-06 | 39.10 | $39.20 | 81733 |
| 2025-06-05 | 39.09 | $39.00 | 26300 |
| 2025-06-04 | 39.08 | $39.11 | 77900 |
| 2025-06-03 | 39.07 | $39.04 | 74602 |
| 2025-06-02 | 39.06 | $39.08 | 27700 |
| 2025-05-30 | 39.05 | $39.01 | 33000 |
| 2025-05-29 | 39.04 | $39.04 | 17386 |
| 2025-05-28 | 39.02 | $39.01 | 17309 |
| 2025-05-27 | 39.01 | $39.06 | 33911 |
| 2025-05-23 | 38.99 | $38.99 | 15093 |
| 2025-05-22 | 38.97 | $39.06 | 167600 |
| 2025-05-21 | 38.95 | $39.06 | 44400 |
| 2025-05-20 | 38.92 | $39.29 | 40100 |
| 2025-05-19 | 38.86 | $39.33 | 48700 |
| 2025-05-16 | 38.79 | $39.27 | 24304 |
| 2025-05-15 | 38.74 | $39.25 | 65200 |
| 2025-05-14 | 38.68 | $39.18 | 12300 |
| 2025-05-13 | 38.63 | $39.17 | 87200 |
| 2025-05-12 | 38.59 | $39.02 | 19843 |
| 2025-05-09 | 38.54 | $38.91 | 32100 |
| 2025-05-08 | 38.48 | $38.91 | 35800 |
| 2025-05-07 | 38.45 | $38.83 | 25605 |
| 2025-05-06 | 38.34 | $38.82 | 90822 |
| 2025-05-05 | 38.26 | $38.83 | 14100 |
| 2025-05-02 | 38.19 | $38.90 | 73800 |
| 2025-05-01 | 38.16 | $38.78 | 24100 |
| 2025-04-30 | 38.15 | $38.76 | 81700 |
| 2025-04-29 | 38.15 | $38.76 | 80000 |
| 2025-04-28 | 38.15 | $38.70 | 134232 |
| 2025-04-25 | 38.14 | $38.64 | 78035 |
| 2025-04-24 | 38.15 | $38.63 | 33500 |
| 2025-04-23 | 38.16 | $38.44 | 35900 |
| 2025-04-22 | 38.19 | $38.15 | 12900 |
| 2025-04-21 | 38.22 | $37.89 | 63200 |
| 2025-04-17 | 38.27 | $38.16 | 46000 |
| 2025-04-16 | 38.29 | $38.04 | 102701 |
| 2025-04-15 | 38.33 | $38.34 | 146800 |
| 2025-04-14 | 38.34 | $38.30 | 38300 |
| 2025-04-11 | 38.36 | $37.93 | 87530 |
| 2025-04-10 | 38.40 | $37.71 | 66335 |
| 2025-04-09 | 38.43 | $38.34 | 44200 |
| 2025-04-08 | 38.44 | $36.71 | 102700 |
| 2025-04-07 | 38.53 | $37.23 | 89800 |
| 2025-04-04 | 38.59 | $37.31 | 147500 |
| 2025-04-03 | 38.66 | $38.29 | 50600 |
| 2025-04-02 | 38.69 | $38.76 | 53645 |
| 2025-04-01 | 38.69 | $38.70 | 47400 |
| 2025-03-31 | 38.70 | $38.67 | 20000 |
| 2025-03-28 | 38.71 | $38.62 | 46815 |
| 2025-03-27 | 38.73 | $38.80 | 47400 |
| 2025-03-26 | 38.75 | $38.83 | 40500 |
| 2025-03-25 | 38.77 | $38.93 | 26700 |
| 2025-03-24 | 38.78 | $38.90 | 35200 |
| 2025-03-21 | 38.81 | $38.73 | 59100 |
| 2025-03-20 | 38.85 | $38.72 | 77500 |
| 2025-03-19 | 38.90 | $38.73 | 47600 |
| 2025-03-18 | 38.97 | $38.62 | 36000 |
| 2025-03-17 | 39.04 | $38.72 | 83000 |
| 2025-03-14 | 39.09 | $38.63 | 81100 |
| 2025-03-13 | 39.16 | $38.38 | 107800 |
| 2025-03-12 | 39.22 | $38.52 | 91600 |
| 2025-03-11 | 39.28 | $38.43 | 107300 |
| 2025-03-10 | 39.35 | $38.50 | 72500 |
| 2025-03-07 | 39.40 | $38.79 | 77600 |
| 2025-03-06 | 39.45 | $38.72 | 101800 |
| 2025-03-05 | 39.50 | $38.93 | 190000 |
| 2025-03-04 | 39.53 | $38.79 | 174900 |
| 2025-03-03 | 39.57 | $38.93 | 560137 |
| 2025-02-28 | 39.60 | $39.06 | 63600 |
| 2025-02-27 | 39.63 | $39.05 | 34600 |
| 2025-02-26 | 39.66 | $39.25 | 80400 |
| 2025-02-25 | 39.68 | $39.28 | 269236 |
| 2025-02-24 | 39.70 | $39.36 | 65800 |
| 2025-02-21 | 39.72 | $39.51 | 42800 |
| 2025-02-20 | 39.72 | $39.86 | 122644 |
| 2025-02-19 | 39.72 | $40.03 | 57900 |
| 2025-02-18 | 39.70 | $39.97 | 32249 |
| 2025-02-14 | 39.67 | $39.90 | 35800 |
| 2025-02-13 | 39.64 | $39.89 | 116600 |
| 2025-02-12 | 39.62 | $39.67 | 46100 |
| 2025-02-11 | 39.59 | $39.73 | 79800 |
| 2025-02-10 | 39.56 | $39.72 | 38843 |
| 2025-02-07 | 39.52 | $39.61 | 30485 |
| 2025-02-06 | 39.51 | $39.77 | 70788 |
| 2025-02-05 | 39.48 | $39.61 | 62200 |
| 2025-02-04 | 39.47 | $39.62 | 25481 |
| 2025-02-03 | 39.45 | $39.54 | 60731 |
| 2025-01-31 | 39.43 | $39.62 | 443271 |
| 2025-01-30 | 39.41 | $39.70 | 169303 |
| 2025-01-29 | 39.38 | $39.65 | 20857 |
| 2025-01-28 | 39.37 | $39.59 | 77226 |
| 2025-01-27 | 39.36 | $39.56 | 21511 |
| 2025-01-24 | 39.36 | $39.75 | 151073 |
| 2025-01-23 | 39.33 | $39.70 | 50802 |
| 2025-01-22 | 39.31 | $39.69 | 22000 |
| 2025-01-21 | 39.28 | $39.61 | 71567 |
| 2025-01-17 | 39.25 | $39.50 | 27709 |
| 2025-01-16 | 39.25 | $39.33 | 10355 |
| 2025-01-15 | 39.26 | $39.36 | 47176 |
| 2025-01-14 | 39.27 | $39.14 | 202825 |
| 2025-01-13 | 39.28 | $39.04 | 57889 |
| 2025-01-10 | 39.30 | $39.09 | 55377 |
| 2025-01-08 | 39.32 | $39.28 | 33349 |
| 2025-01-07 | 39.33 | $39.18 | 25686 |
| 2025-01-06 | 39.34 | $39.40 | 17421 |
| 2025-01-03 | 39.34 | $39.28 | 111333 |
| 2025-01-02 | 39.35 | $39.13 | 26947 |
| 2024-12-31 | 39.37 | $39.17 | 29386 |
| 2024-12-30 | 39.37 | $39.20 | 17126 |
| 2024-12-27 | 39.37 | $39.35 | 23530 |
| 2024-12-26 | 39.37 | $39.49 | 19020 |
| 2024-12-24 | 39.36 | $39.43 | 48914 |
| 2024-12-23 | 39.35 | $39.33 | 70331 |
| 2024-12-20 | 39.34 | $39.24 | 13883 |
| 2024-12-19 | 39.33 | $39.06 | 52300 |
| 2024-12-18 | 39.33 | $39.09 | 21673 |
| 2024-12-17 | 39.33 | $39.47 | 26083 |
| 2024-12-16 | 39.31 | $39.50 | 19122 |
| 2024-12-13 | 39.28 | $39.47 | 45309 |
| 2024-12-12 | 39.26 | $39.43 | 19731 |
| 2024-12-11 | 39.24 | $39.48 | 49849 |
| 2024-12-10 | 39.22 | $39.40 | 17167 |
| 2024-12-09 | 39.21 | $39.42 | 13275 |
| 2024-12-06 | 39.19 | $39.49 | 20556 |
| 2024-12-05 | 39.17 | $39.44 | 17340 |
| 2024-12-04 | 39.15 | $39.46 | 7934 |
| 2024-12-03 | 39.12 | $39.39 | 15090 |
| 2024-12-02 | 39.08 | $39.29 | 48924 |
| 2024-11-29 | 39.05 | $39.27 | 8314 |
| 2024-11-27 | 39.01 | $39.26 | 9953 |
| 2024-11-26 | 38.99 | $39.22 | 61790 |
| 2024-11-25 | 38.97 | $39.21 | 37123 |
| 2024-11-22 | 38.95 | $39.17 | 34210 |
| 2024-11-21 | 38.93 | $39.10 | 12956 |
| 2024-11-20 | 38.91 | $39.06 | 9663 |
| 2024-11-19 | 38.90 | $39.02 | 25218 |
| 2024-11-18 | 38.89 | $39.02 | 69574 |
| 2024-11-15 | 38.88 | $38.95 | 43698 |
| 2024-11-14 | 38.87 | $39.11 | 8224 |
| 2024-11-13 | 38.85 | $39.11 | 66567 |
| 2024-11-12 | 38.83 | $39.07 | 7938 |
| 2024-11-11 | 38.81 | $39.08 | 16133 |
| 2024-11-08 | 38.80 | $39.12 | 51147 |
| 2024-11-07 | 38.77 | $39.03 | 11116 |
| 2024-11-06 | 38.76 | $39.02 | 18707 |
| 2024-11-05 | 38.74 | $38.83 | 20699 |
| 2024-11-04 | 38.73 | $38.65 | 29336 |
| 2024-11-01 | 38.72 | $38.62 | 100299 |
| 2024-10-31 | 38.72 | $38.63 | 78025 |
| 2024-10-30 | 38.71 | $38.81 | 34427 |
| 2024-10-29 | 38.70 | $38.81 | 15194 |
| 2024-10-28 | 38.68 | $38.80 | 51037 |
| 2024-10-25 | 38.67 | $38.72 | 13237 |
| 2024-10-24 | 38.66 | $38.78 | 29677 |
| 2024-10-23 | 38.65 | $38.75 | 42660 |
| 2024-10-22 | 38.63 | $38.84 | 201656 |
| 2024-10-21 | 38.61 | $38.83 | 16306 |
| 2024-10-18 | 38.59 | $38.75 | 40789 |
| 2024-10-17 | 38.58 | $38.76 | 31867 |
| 2024-10-16 | 38.56 | $38.73 | 10285 |
| 2024-10-15 | 38.54 | $38.69 | 3117 |
| 2024-10-14 | 38.52 | $38.73 | 39609 |
| 2024-10-11 | 38.50 | $38.70 | 31694 |
| 2024-10-10 | 38.48 | $38.77 | 23670 |
| 2024-10-09 | 38.45 | $38.68 | 9521 |
| 2024-10-08 | 38.41 | $38.59 | 6098 |
| 2024-10-07 | 38.38 | $38.43 | 5208 |
| 2024-10-04 | 38.36 | $38.59 | 52087 |
| 2024-10-03 | 38.31 | $38.49 | 6953 |
| 2024-10-02 | 38.29 | $38.51 | 17455 |
| 2024-10-01 | 38.26 | $38.47 | 3501 |
| 2024-09-30 | 38.24 | $38.61 | 18883 |
| 2024-09-27 | 38.21 | $38.50 | 14585 |
| 2024-09-26 | 38.19 | $38.48 | 8608 |
| 2024-09-25 | 38.18 | $38.47 | 71472 |
| 2024-09-24 | 38.16 | $38.49 | 10736 |
| 2024-09-23 | 38.14 | $38.44 | 53045 |
| 2024-09-20 | 38.13 | $38.45 | 12322 |
| 2024-09-19 | 38.10 | $38.41 | 55193 |
| 2024-09-18 | 38.09 | $38.30 | 6350 |
| 2024-09-17 | 38.07 | $38.30 | 18884 |
| 2024-09-16 | 38.06 | $38.28 | 25147 |
| 2024-09-13 | 38.05 | $38.26 | 29904 |
| 2024-09-12 | 38.03 | $38.18 | 16716 |
| 2024-09-11 | 38.01 | $38.04 | 30265 |
| 2024-09-10 | 38.00 | $37.93 | 9135 |
| 2024-09-09 | 37.97 | $37.92 | 10724 |
| 2024-09-06 | 37.95 | $37.74 | 64718 |
| 2024-09-05 | 37.93 | $37.99 | 70678 |
| 2024-09-04 | 37.89 | $37.97 | 7258 |
| 2024-09-03 | 37.85 | $38.00 | 119092 |
| 2024-08-30 | 37.80 | $38.15 | 51416 |
| 2024-08-29 | 37.76 | $38.10 | 35949 |
| 2024-08-28 | 37.74 | $38.10 | 78004 |
| 2024-08-27 | 37.72 | $38.12 | 11117 |
| 2024-08-26 | 37.69 | $38.13 | 12180 |
| 2024-08-23 | 37.67 | $38.14 | 24013 |
| 2024-08-22 | 37.64 | $38.01 | 17097 |
| 2024-08-21 | 37.62 | $38.05 | 212223 |
| 2024-08-20 | 37.59 | $38.08 | 55862 |
| 2024-08-19 | 37.57 | $38.08 | 16424 |
| 2024-08-16 | 37.56 | $38.01 | 63044 |
| 2024-08-15 | 37.54 | $37.97 | 23505 |
| 2024-08-14 | 37.53 | $37.74 | 21957 |
| 2024-08-13 | 37.53 | $37.71 | 52223 |
| 2024-08-12 | 37.54 | $37.43 | 18744 |
| 2024-08-09 | 37.56 | $37.46 | 185516 |
| 2024-08-08 | 37.57 | $37.39 | 47424 |
| 2024-08-07 | 37.59 | $37.12 | 29657 |
| 2024-08-06 | 37.62 | $37.20 | 12324 |
| 2024-08-05 | 37.65 | $37.01 | 12083 |
| 2024-08-02 | 37.69 | $37.42 | 106931 |
| 2024-08-01 | 37.70 | $37.59 | 75448 |
| 2024-07-31 | 37.70 | $37.76 | 67396 |
| 2024-07-30 | 37.70 | $37.53 | 13374 |
| 2024-07-29 | 37.70 | $37.64 | 17644 |
| 2024-07-26 | 37.69 | $37.64 | 30070 |
| 2024-07-25 | 37.69 | $37.49 | 37633 |
| 2024-07-24 | 37.69 | $37.49 | 38208 |
| 2024-07-23 | 37.69 | $37.79 | 25544 |
| 2024-07-22 | 37.67 | $37.78 | 33991 |
| 2024-07-19 | 37.65 | $37.62 | 4196 |
| 2024-07-18 | 37.65 | $37.72 | 32250 |
| 2024-07-17 | 37.64 | $37.79 | 10455 |
| 2024-07-16 | 37.62 | $37.86 | 19895 |
| 2024-07-15 | 37.59 | $37.84 | 31385 |
| 2024-07-12 | 37.57 | $37.76 | 43387 |
| 2024-07-11 | 37.55 | $37.76 | 10691 |
| 2024-07-10 | 37.52 | $37.80 | 30191 |
| 2024-07-09 | 37.49 | $37.73 | 30770 |
| 2024-07-08 | 37.47 | $37.71 | 34192 |
| 2024-07-05 | 37.44 | $37.69 | 33820 |
| 2024-07-03 | 37.42 | $37.66 | 8195 |
| 2024-07-02 | 37.39 | $37.61 | 41030 |
| 2024-07-01 | 37.36 | $37.55 | 34588 |
| 2024-06-28 | 37.33 | $37.54 | 21043 |
| 2024-06-27 | 37.30 | $37.54 | 8568 |
| 2024-06-26 | 37.27 | $37.50 | 38104 |
| 2024-06-25 | 37.25 | $37.50 | 30362 |
| 2024-06-24 | 37.23 | $37.47 | 45323 |
| 2024-06-21 | 37.20 | $37.41 | 10469 |
| 2024-06-20 | 37.18 | $37.48 | 7071 |
| 2024-06-18 | 37.16 | $37.51 | 11410 |
| 2024-06-17 | 37.14 | $37.46 | 17345 |
| 2024-06-14 | 37.12 | $37.34 | 11764 |
| 2024-06-13 | 37.10 | $37.32 | 9564 |
| 2024-06-12 | 37.08 | $37.37 | 12615 |
| 2024-06-11 | 37.05 | $37.27 | 76332 |
| 2024-06-10 | 37.02 | $37.21 | 8028 |
| 2024-06-07 | 36.99 | $37.21 | 80802 |
| 2024-06-06 | 36.96 | $37.20 | 122238 |
| 2024-06-05 | 36.93 | $37.20 | 8285 |
| 2024-06-04 | 36.90 | $37.07 | 43260 |
| 2024-06-03 | 36.87 | $37.00 | 75663 |
| 2024-05-31 | 36.84 | $37.05 | 33714 |
| 2024-05-30 | 36.80 | $36.91 | 55459 |
| 2024-05-29 | 36.76 | $37.00 | 17750 |
| 2024-05-28 | 36.71 | $37.07 | 213471 |
| 2024-05-24 | 36.68 | $37.06 | 22222 |
| 2024-05-23 | 36.64 | $36.90 | 11021 |
| 2024-05-22 | 36.61 | $36.98 | 22110 |
| 2024-05-21 | 36.57 | $37.08 | 45272 |
| 2024-05-20 | 36.52 | $37.05 | 19384 |
| 2024-05-17 | 36.47 | $37.03 | 5761 |
| 2024-05-16 | 36.42 | $36.98 | 45193 |
| 2024-05-15 | 36.38 | $36.93 | 136385 |
| 2024-05-14 | 36.34 | $36.80 | 47252 |
| 2024-05-13 | 36.30 | $36.64 | 125467 |
| 2024-05-10 | 36.28 | $36.68 | 15665 |
| 2024-05-09 | 36.26 | $36.67 | 10647 |
| 2024-05-08 | 36.25 | $36.57 | 35896 |
| 2024-05-07 | 36.25 | $36.53 | 25593 |
| 2024-05-06 | 36.24 | $36.50 | 11461 |
| 2024-05-03 | 36.24 | $36.35 | 3891 |
| 2024-05-02 | 36.24 | $36.23 | 84600 |
| 2024-05-01 | 36.25 | $36.07 | 18185 |
| 2024-04-30 | 36.26 | $36.17 | 17123 |
| 2024-04-29 | 36.28 | $36.37 | 25662 |
| 2024-04-26 | 36.28 | $36.32 | 24561 |
| 2024-04-25 | 36.29 | $36.15 | 20264 |
| 2024-04-24 | 36.31 | $36.19 | 17632 |
| 2024-04-23 | 36.32 | $36.19 | 40333 |
| 2024-04-22 | 36.33 | $36.06 | 51580 |
| 2024-04-19 | 36.35 | $36.04 | 13405 |
| 2024-04-18 | 36.37 | $36.06 | 14726 |
| 2024-04-17 | 36.38 | $36.15 | 27349 |
| 2024-04-16 | 36.39 | $36.15 | 54417 |
| 2024-04-15 | 36.40 | $36.20 | 27712 |
| 2024-04-12 | 36.40 | $36.29 | 119653 |
| 2024-04-11 | 36.40 | $36.48 | 15371 |
| 2024-04-10 | 36.38 | $36.40 | 170305 |
| 2024-04-09 | 36.38 | $36.44 | 22139 |
| 2024-04-08 | 36.37 | $36.47 | 286545 |
| 2024-04-05 | 36.35 | $36.46 | 18774 |
| 2024-04-04 | 36.34 | $36.29 | 7289 |
| 2024-04-03 | 36.33 | $36.41 | 22172 |
| 2024-04-02 | 36.31 | $36.40 | 39822 |
| 2024-04-01 | 36.30 | $36.46 | 69853 |
| 2024-03-28 | 36.29 | $36.51 | 55452 |
| 2024-03-27 | 36.26 | $36.50 | 90912 |
| 2024-03-26 | 36.24 | $36.43 | 13879 |
| 2024-03-25 | 36.22 | $36.38 | 41336 |
| 2024-03-22 | 36.19 | $36.43 | 38551 |
| 2024-03-21 | 36.17 | $36.40 | 34472 |
| 2024-03-20 | 36.15 | $36.44 | 48365 |
| 2024-03-19 | 36.13 | $36.35 | 29650 |
| 2024-03-18 | 36.11 | $36.28 | 8335 |
| 2024-03-15 | 36.10 | $36.22 | 67737 |
| 2024-03-14 | 36.08 | $36.20 | 40577 |
| 2024-03-13 | 36.06 | $36.22 | 43470 |
| 2024-03-12 | 36.05 | $36.30 | 17059 |
| 2024-03-11 | 36.02 | $36.19 | 16112 |
| 2024-03-08 | 36.01 | $36.19 | 17670 |
| 2024-03-07 | 36.00 | $36.22 | 65469 |
| 2024-03-06 | 35.98 | $36.13 | 362121 |
| 2024-03-05 | 35.96 | $36.02 | 18830 |
| 2024-03-04 | 35.95 | $36.15 | 32110 |
| 2024-03-01 | 35.93 | $36.16 | 2567 |
| 2024-02-29 | 35.91 | $36.03 | 23228 |
| 2024-02-28 | 35.89 | $36.03 | 17396 |
| 2024-02-27 | 35.88 | $35.96 | 15352 |
| 2024-02-26 | 35.87 | $35.96 | 9228 |
| 2024-02-23 | 35.86 | $36.00 | 5938 |
| 2024-02-22 | 35.84 | $36.02 | 818 |
| 2024-02-21 | 35.82 | $35.96 | 23758 |
| 2024-02-20 | 35.80 | $35.96 | 22755 |
| 2024-02-16 | 35.79 | $36.00 | 47115 |
| 2024-02-15 | 35.77 | $35.90 | 72625 |
| 2024-02-14 | 35.74 | $35.86 | 194278 |
| 2024-02-13 | 35.72 | $35.88 | 17255 |
| 2024-02-12 | 35.69 | $35.85 | 125568 |
| 2024-02-09 | 35.67 | $35.95 | 3183 |
| 2024-02-08 | 35.65 | $35.89 | 17475 |
| 2024-02-07 | 35.63 | $35.83 | 186912 |
| 2024-02-06 | 35.60 | $35.80 | 2044 |
| 2024-02-05 | 35.58 | $35.77 | 26694 |
| 2024-02-02 | 35.56 | $35.82 | 24616 |
| 2024-02-01 | 35.53 | $35.77 | 11339 |
| 2024-01-31 | 35.50 | $35.66 | 25716 |
| 2024-01-30 | 35.48 | $35.77 | 67015 |
| 2024-01-29 | 35.46 | $35.77 | 37964 |
| 2024-01-26 | 35.44 | $35.66 | 92075 |
| 2024-01-25 | 35.42 | $35.65 | 33031 |
| 2024-01-24 | 35.41 | $35.61 | 49280 |
| 2024-01-23 | 35.39 | $35.65 | 365338 |
| 2024-01-22 | 35.37 | $35.64 | 11.5M |
| 2024-01-19 | 35.35 | $35.59 | 18144 |
| 2024-01-18 | 35.33 | $35.46 | 4863 |
| 2024-01-17 | 35.32 | $35.36 | 263 |
| 2024-01-16 | 35.31 | $35.41 | 10614 |
| 2024-01-12 | 35.29 | $35.45 | 3057 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
42.61
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
35.32
Average
39.21
Maximum
42.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.61 | $42.58 | 12014 |
| 2026-07-23 | 42.61 | $42.57 | 6939 |
| 2026-07-22 | 42.62 | $42.70 | 26926 |
| 2026-07-21 | 42.61 | $42.73 | 20638 |
| 2026-07-20 | 42.60 | $42.59 | 88400 |
| 2026-07-17 | 42.60 | $42.67 | 28024 |
| 2026-07-16 | 42.59 | $42.74 | 16006 |
| 2026-07-15 | 42.57 | $42.79 | 13943 |
| 2026-07-14 | 42.55 | $42.72 | 30739 |
| 2026-07-13 | 42.53 | $42.67 | 2900 |
| 2026-07-10 | 42.52 | $42.74 | 4200 |
| 2026-07-09 | 42.49 | $42.70 | 21208 |
| 2026-07-08 | 42.47 | $42.63 | 53109 |
| 2026-07-07 | 42.45 | $42.63 | 14100 |
| 2026-07-06 | 42.44 | $42.67 | 56400 |
| 2026-07-02 | 42.41 | $42.53 | 34728 |
| 2026-07-01 | 42.40 | $42.54 | 33516 |
| 2026-06-30 | 42.38 | $42.56 | 52639 |
| 2026-06-29 | 42.37 | $42.49 | 39621 |
| 2026-06-26 | 42.35 | $42.32 | 24617 |
| 2026-06-25 | 42.36 | $42.31 | 125157 |
| 2026-06-24 | 42.36 | $42.30 | 20700 |
| 2026-06-23 | 42.37 | $42.36 | 22600 |
| 2026-06-22 | 42.37 | $42.51 | 94825 |
| 2026-06-18 | 42.35 | $42.54 | 39200 |
| 2026-06-17 | 42.33 | $42.37 | 24809 |
| 2026-06-16 | 42.33 | $42.56 | 35600 |
| 2026-06-15 | 42.30 | $42.59 | 21000 |
| 2026-06-12 | 42.27 | $42.37 | 16806 |
| 2026-06-11 | 42.26 | $42.23 | 28900 |
| 2026-06-10 | 42.27 | $42.10 | 48816 |
| 2026-06-09 | 42.29 | $42.29 | 195819 |
| 2026-06-08 | 42.29 | $42.31 | 4900 |
| 2026-06-05 | 42.28 | $42.22 | 18200 |
| 2026-06-04 | 42.29 | $42.56 | 19400 |
| 2026-06-03 | 42.26 | $42.50 | 164900 |
| 2026-06-02 | 42.24 | $42.49 | 44406 |
| 2026-06-01 | 42.21 | $42.55 | 27035 |
| 2026-05-29 | 42.17 | $42.49 | 48023 |
| 2026-05-28 | 42.14 | $42.41 | 101200 |
| 2026-05-27 | 42.11 | $42.41 | 55100 |
| 2026-05-26 | 42.08 | $42.31 | 212600 |
| 2026-05-22 | 42.06 | $42.51 | 15927 |
| 2026-05-21 | 42.01 | $42.30 | 63020 |
| 2026-05-20 | 41.98 | $42.17 | 79100 |
| 2026-05-19 | 41.96 | $42.17 | 22826 |
| 2026-05-18 | 41.94 | $42.12 | 68901 |
| 2026-05-15 | 41.92 | $42.18 | 11535 |
| 2026-05-14 | 41.89 | $42.24 | 5234 |
| 2026-05-13 | 41.85 | $42.16 | 35100 |
| 2026-05-12 | 41.82 | $42.13 | 31811 |
| 2026-05-11 | 41.79 | $42.08 | 38600 |
| 2026-05-08 | 41.76 | $42.14 | 18929 |
| 2026-05-07 | 41.72 | $42.05 | 36904 |
| 2026-05-06 | 41.68 | $42.07 | 7300 |
| 2026-05-05 | 41.64 | $41.92 | 31600 |
| 2026-05-04 | 41.61 | $41.84 | 18330 |
| 2026-05-01 | 41.59 | $41.95 | 13842 |
| 2026-04-30 | 41.55 | $41.93 | 41823 |
| 2026-04-29 | 41.51 | $41.84 | 34300 |
| 2026-04-28 | 41.47 | $41.86 | 54400 |
| 2026-04-27 | 41.43 | $41.88 | 25314 |
| 2026-04-24 | 41.38 | $41.83 | 32600 |
| 2026-04-23 | 41.34 | $41.75 | 28900 |
| 2026-04-22 | 41.29 | $41.69 | 26416 |
| 2026-04-21 | 41.25 | $41.68 | 12239 |
| 2026-04-20 | 41.21 | $41.74 | 32900 |
| 2026-04-17 | 41.15 | $41.76 | 31435 |
| 2026-04-16 | 41.09 | $41.67 | 12208 |
| 2026-04-15 | 41.03 | $41.61 | 58232 |
| 2026-04-14 | 40.96 | $41.53 | 29800 |
| 2026-04-13 | 40.91 | $41.35 | 61434 |
| 2026-04-10 | 40.86 | $41.25 | 8400 |
| 2026-04-09 | 40.82 | $41.18 | 10000 |
| 2026-04-08 | 40.78 | $41.13 | 17456 |
| 2026-04-07 | 40.74 | $40.85 | 72200 |
| 2026-04-06 | 40.73 | $40.84 | 20500 |
| 2026-04-02 | 40.72 | $40.72 | 89100 |
| 2026-04-01 | 40.72 | $40.75 | 82300 |
| 2026-03-31 | 40.72 | $40.63 | 87722 |
| 2026-03-30 | 40.72 | $40.22 | 112515 |
| 2026-03-27 | 40.78 | $40.25 | 64642 |
| 2026-03-26 | 40.83 | $40.48 | 85285 |
| 2026-03-25 | 40.87 | $40.68 | 32010 |
| 2026-03-24 | 40.89 | $40.58 | 28304 |
| 2026-03-23 | 40.92 | $40.70 | 57033 |
| 2026-03-20 | 40.95 | $40.47 | 16700 |
| 2026-03-19 | 41.00 | $40.70 | 39201 |
| 2026-03-18 | 41.03 | $40.73 | 31816 |
| 2026-03-17 | 41.06 | $40.92 | 13600 |
| 2026-03-16 | 41.07 | $40.86 | 49600 |
| 2026-03-13 | 41.10 | $40.72 | 37500 |
| 2026-03-12 | 41.14 | $40.77 | 38000 |
| 2026-03-11 | 41.17 | $40.90 | 30700 |
| 2026-03-10 | 41.20 | $40.90 | 32200 |
| 2026-03-09 | 41.24 | $40.99 | 48604 |
| 2026-03-06 | 41.26 | $40.83 | 15944 |
| 2026-03-05 | 41.31 | $41.03 | 22730 |
| 2026-03-04 | 41.34 | $41.02 | 45439 |
| 2026-03-03 | 41.37 | $41.02 | 26600 |
| 2026-03-02 | 41.41 | $41.13 | 82849 |
| 2026-02-27 | 41.43 | $41.12 | 85932 |
| 2026-02-26 | 41.47 | $41.28 | 40345 |
| 2026-02-25 | 41.49 | $41.60 | 70900 |
| 2026-02-24 | 41.47 | $41.40 | 94049 |
| 2026-02-23 | 41.48 | $41.21 | 47418 |
| 2026-02-20 | 41.51 | $41.54 | 67200 |
| 2026-02-19 | 41.51 | $41.41 | 71807 |
| 2026-02-18 | 41.52 | $41.41 | 41500 |
| 2026-02-17 | 41.53 | $41.38 | 306123 |
| 2026-02-13 | 41.55 | $41.39 | 43638 |
| 2026-02-12 | 41.56 | $41.40 | 26720 |
| 2026-02-11 | 41.58 | $41.69 | 28500 |
| 2026-02-10 | 41.57 | $41.70 | 9344 |
| 2026-02-09 | 41.55 | $41.72 | 19502 |
| 2026-02-06 | 41.54 | $41.61 | 60414 |
| 2026-02-05 | 41.53 | $41.35 | 37800 |
| 2026-02-04 | 41.55 | $41.55 | 74937 |
| 2026-02-03 | 41.55 | $41.55 | 89708 |
| 2026-02-02 | 41.55 | $41.73 | 35600 |
| 2026-01-30 | 41.53 | $41.59 | 103700 |
| 2026-01-29 | 41.52 | $41.72 | 21616 |
| 2026-01-28 | 41.50 | $41.71 | 46321 |
| 2026-01-27 | 41.48 | $41.71 | 79125 |
| 2026-01-26 | 41.45 | $41.67 | 160848 |
| 2026-01-23 | 41.43 | $41.52 | 66100 |
| 2026-01-22 | 41.42 | $41.47 | 46800 |
| 2026-01-21 | 41.42 | $41.44 | 16700 |
| 2026-01-20 | 41.42 | $41.27 | 52800 |
| 2026-01-16 | 41.43 | $41.57 | 31635 |
| 2026-01-15 | 41.42 | $41.54 | 34400 |
| 2026-01-14 | 41.40 | $41.51 | 11600 |
| 2026-01-13 | 41.39 | $41.58 | 31600 |
| 2026-01-12 | 41.37 | $41.63 | 37500 |
| 2026-01-09 | 41.34 | $41.55 | 44300 |
| 2026-01-08 | 41.32 | $41.44 | 12400 |
| 2026-01-07 | 41.31 | $41.48 | 34925 |
| 2026-01-06 | 41.29 | $41.52 | 73500 |
| 2026-01-05 | 41.27 | $41.43 | 30400 |
| 2026-01-02 | 41.25 | $41.38 | 42700 |
| 2025-12-31 | 41.24 | $41.33 | 8119 |
| 2025-12-30 | 41.23 | $41.42 | 17419 |
| 2025-12-29 | 41.21 | $41.45 | 139746 |
| 2025-12-26 | 41.18 | $41.42 | 201300 |
| 2025-12-24 | 41.16 | $41.44 | 17500 |
| 2025-12-23 | 41.13 | $41.35 | 9600 |
| 2025-12-22 | 41.10 | $41.33 | 19026 |
| 2025-12-19 | 41.08 | $41.23 | 18400 |
| 2025-12-18 | 41.06 | $41.11 | 84716 |
| 2025-12-17 | 41.06 | $40.95 | 26240 |
| 2025-12-16 | 41.07 | $41.10 | 29143 |
| 2025-12-15 | 41.07 | $41.20 | 39492 |
| 2025-12-12 | 41.05 | $41.18 | 28604 |
| 2025-12-11 | 41.04 | $41.35 | 25400 |
| 2025-12-10 | 41.01 | $41.28 | 21346 |
| 2025-12-09 | 40.98 | $41.16 | 14700 |
| 2025-12-08 | 40.96 | $41.15 | 15439 |
| 2025-12-05 | 40.94 | $41.24 | 26123 |
| 2025-12-04 | 40.91 | $41.15 | 19822 |
| 2025-12-03 | 40.89 | $41.15 | 23020 |
| 2025-12-02 | 40.86 | $41.12 | 54221 |
| 2025-12-01 | 40.83 | $41.09 | 52813 |
| 2025-11-28 | 40.80 | $41.06 | 21500 |
| 2025-11-26 | 40.78 | $41.03 | 54600 |
| 2025-11-25 | 40.75 | $40.88 | 74200 |
| 2025-11-24 | 40.73 | $40.75 | 198800 |
| 2025-11-21 | 40.73 | $40.62 | 28126 |
| 2025-11-20 | 40.75 | $40.36 | 21911 |
| 2025-11-19 | 40.79 | $40.65 | 77014 |
| 2025-11-18 | 40.80 | $40.59 | 49502 |
| 2025-11-17 | 40.82 | $40.70 | 79547 |
| 2025-11-14 | 40.84 | $40.84 | 35500 |
| 2025-11-13 | 40.83 | $40.74 | 17836 |
| 2025-11-12 | 40.84 | $41.03 | 16609 |
| 2025-11-11 | 40.83 | $41.03 | 137609 |
| 2025-11-10 | 40.80 | $40.98 | 20800 |
| 2025-11-07 | 40.78 | $40.80 | 31936 |
| 2025-11-06 | 40.78 | $40.85 | 16212 |
| 2025-11-05 | 40.78 | $40.89 | 16900 |
| 2025-11-04 | 40.76 | $40.91 | 21827 |
| 2025-11-03 | 40.75 | $40.91 | 27203 |
| 2025-10-31 | 40.73 | $40.89 | 24208 |
| 2025-10-30 | 40.72 | $40.86 | 26100 |
| 2025-10-29 | 40.70 | $40.89 | 23419 |
| 2025-10-28 | 40.68 | $40.90 | 42100 |
| 2025-10-27 | 40.66 | $40.90 | 16900 |
| 2025-10-24 | 40.63 | $40.84 | 43738 |
| 2025-10-23 | 40.61 | $40.81 | 15100 |
| 2025-10-22 | 40.59 | $40.68 | 43900 |
| 2025-10-21 | 40.58 | $40.77 | 15614 |
| 2025-10-20 | 40.56 | $40.74 | 94730 |
| 2025-10-17 | 40.54 | $40.62 | 6953 |
| 2025-10-16 | 40.53 | $40.49 | 27102 |
| 2025-10-15 | 40.54 | $40.60 | 35643 |
| 2025-10-14 | 40.53 | $40.54 | 9135 |
| 2025-10-13 | 40.53 | $40.65 | 29400 |
| 2025-10-10 | 40.51 | $40.45 | 15908 |
| 2025-10-09 | 40.52 | $40.63 | 38600 |
| 2025-10-08 | 40.51 | $40.68 | 14100 |
| 2025-10-07 | 40.49 | $40.59 | 89100 |
| 2025-10-06 | 40.48 | $40.70 | 38500 |
| 2025-10-03 | 40.46 | $40.60 | 10100 |
| 2025-10-02 | 40.44 | $40.62 | 19100 |
| 2025-10-01 | 40.42 | $40.65 | 27332 |
| 2025-09-30 | 40.40 | $40.63 | 21300 |
| 2025-09-29 | 40.38 | $40.52 | 69300 |
| 2025-09-26 | 40.36 | $40.54 | 10800 |
| 2025-09-25 | 40.34 | $40.42 | 34100 |
| 2025-09-24 | 40.33 | $40.52 | 59311 |
| 2025-09-23 | 40.31 | $40.53 | 25300 |
| 2025-09-22 | 40.29 | $40.50 | 26100 |
| 2025-09-19 | 40.27 | $40.48 | 15000 |
| 2025-09-18 | 40.25 | $40.47 | 20400 |
| 2025-09-17 | 40.22 | $40.47 | 89039 |
| 2025-09-16 | 40.20 | $40.38 | 17800 |
| 2025-09-15 | 40.18 | $40.40 | 42900 |
| 2025-09-12 | 40.16 | $40.42 | 22633 |
| 2025-09-11 | 40.13 | $40.39 | 11241 |
| 2025-09-10 | 40.10 | $40.31 | 58100 |
| 2025-09-09 | 40.08 | $40.24 | 19511 |
| 2025-09-08 | 40.06 | $40.21 | 22519 |
| 2025-09-05 | 40.05 | $40.19 | 26800 |
| 2025-09-04 | 40.03 | $40.22 | 120100 |
| 2025-09-03 | 40.01 | $40.09 | 676703 |
| 2025-09-02 | 40.00 | $40.02 | 21300 |
| 2025-08-29 | 40.00 | $40.17 | 77000 |
| 2025-08-28 | 39.98 | $40.24 | 24800 |
| 2025-08-27 | 39.96 | $40.17 | 46800 |
| 2025-08-26 | 39.93 | $40.09 | 30300 |
| 2025-08-25 | 39.92 | $40.04 | 58000 |
| 2025-08-22 | 39.90 | $40.10 | 6100 |
| 2025-08-21 | 39.88 | $39.88 | 36200 |
| 2025-08-20 | 39.88 | $39.97 | 37900 |
| 2025-08-19 | 39.87 | $39.95 | 20000 |
| 2025-08-18 | 39.87 | $40.04 | 17700 |
| 2025-08-15 | 39.85 | $40.04 | 21900 |
| 2025-08-14 | 39.83 | $40.01 | 203800 |
| 2025-08-13 | 39.81 | $40.03 | 23848 |
| 2025-08-12 | 39.79 | $39.96 | 27900 |
| 2025-08-11 | 39.77 | $39.92 | 39705 |
| 2025-08-08 | 39.75 | $39.86 | 24425 |
| 2025-08-07 | 39.74 | $39.89 | 35106 |
| 2025-08-06 | 39.72 | $39.89 | 25400 |
| 2025-08-05 | 39.71 | $39.81 | 24514 |
| 2025-08-04 | 39.70 | $39.81 | 218460 |
| 2025-08-01 | 39.68 | $39.67 | 123600 |
| 2025-07-31 | 39.69 | $39.86 | 129000 |
| 2025-07-30 | 39.67 | $39.85 | 90500 |
| 2025-07-29 | 39.65 | $39.76 | 83900 |
| 2025-07-28 | 39.64 | $39.85 | 226300 |
| 2025-07-25 | 39.61 | $39.76 | 28900 |
| 2025-07-24 | 39.60 | $39.81 | 28900 |
| 2025-07-23 | 39.58 | $39.76 | 41000 |
| 2025-07-22 | 39.56 | $39.76 | 47900 |
| 2025-07-21 | 39.54 | $39.67 | 32307 |
| 2025-07-18 | 39.52 | $39.70 | 14500 |
| 2025-07-17 | 39.50 | $39.68 | 5300 |
| 2025-07-16 | 39.48 | $39.60 | 11629 |
| 2025-07-15 | 39.47 | $39.63 | 68800 |
| 2025-07-14 | 39.46 | $39.60 | 12300 |
| 2025-07-11 | 39.44 | $39.59 | 38334 |
| 2025-07-10 | 39.42 | $39.63 | 16600 |
| 2025-07-09 | 39.40 | $39.66 | 12200 |
| 2025-07-08 | 39.38 | $39.53 | 11500 |
| 2025-07-07 | 39.36 | $39.56 | 10500 |
| 2025-07-03 | 39.34 | $39.62 | 29600 |
| 2025-07-02 | 39.31 | $39.59 | 101500 |
| 2025-07-01 | 39.28 | $39.51 | 51800 |
| 2025-06-30 | 39.26 | $39.47 | 113800 |
| 2025-06-27 | 39.23 | $39.48 | 49000 |
| 2025-06-26 | 39.21 | $39.49 | 22100 |
| 2025-06-25 | 39.18 | $39.34 | 106700 |
| 2025-06-24 | 39.16 | $39.38 | 9300 |
| 2025-06-23 | 39.14 | $39.26 | 22300 |
| 2025-06-20 | 39.12 | $39.20 | 33900 |
| 2025-06-18 | 39.12 | $39.12 | 80515 |
| 2025-06-17 | 39.11 | $39.20 | 30834 |
| 2025-06-16 | 39.11 | $39.22 | 19214 |
| 2025-06-13 | 39.09 | $39.11 | 1413 |
| 2025-06-12 | 39.09 | $39.27 | 53300 |
| 2025-06-11 | 39.07 | $39.14 | 28100 |
| 2025-06-10 | 39.07 | $39.28 | 34000 |
| 2025-06-09 | 39.04 | $39.22 | 24133 |
| 2025-06-06 | 39.03 | $39.20 | 81733 |
| 2025-06-05 | 39.01 | $39.00 | 26300 |
| 2025-06-04 | 39.01 | $39.11 | 77900 |
| 2025-06-03 | 39.00 | $39.04 | 74602 |
| 2025-06-02 | 38.99 | $39.08 | 27700 |
| 2025-05-30 | 38.98 | $39.01 | 33000 |
| 2025-05-29 | 38.98 | $39.04 | 17386 |
| 2025-05-28 | 38.97 | $39.01 | 17309 |
| 2025-05-27 | 38.97 | $39.06 | 33911 |
| 2025-05-23 | 38.96 | $38.99 | 15093 |
| 2025-05-22 | 38.96 | $39.06 | 167600 |
| 2025-05-21 | 38.95 | $39.06 | 44400 |
| 2025-05-20 | 38.94 | $39.29 | 40100 |
| 2025-05-19 | 38.90 | $39.33 | 48700 |
| 2025-05-16 | 38.85 | $39.27 | 24304 |
| 2025-05-15 | 38.81 | $39.25 | 65200 |
| 2025-05-14 | 38.76 | $39.18 | 12300 |
| 2025-05-13 | 38.72 | $39.17 | 87200 |
| 2025-05-12 | 38.67 | $39.02 | 19843 |
| 2025-05-09 | 38.63 | $38.91 | 32100 |
| 2025-05-08 | 38.60 | $38.91 | 35800 |
| 2025-05-07 | 38.57 | $38.83 | 25605 |
| 2025-05-06 | 38.55 | $38.82 | 90822 |
| 2025-05-05 | 38.52 | $38.83 | 14100 |
| 2025-05-02 | 38.48 | $38.90 | 73800 |
| 2025-05-01 | 38.44 | $38.78 | 24100 |
| 2025-04-30 | 38.40 | $38.76 | 81700 |
| 2025-04-29 | 38.37 | $38.76 | 80000 |
| 2025-04-28 | 38.33 | $38.70 | 134232 |
| 2025-04-25 | 38.29 | $38.64 | 78035 |
| 2025-04-24 | 38.25 | $38.63 | 33500 |
| 2025-04-23 | 38.21 | $38.44 | 35900 |
| 2025-04-22 | 38.18 | $38.15 | 12900 |
| 2025-04-21 | 38.19 | $37.89 | 63200 |
| 2025-04-17 | 38.22 | $38.16 | 46000 |
| 2025-04-16 | 38.22 | $38.04 | 102701 |
| 2025-04-15 | 38.24 | $38.34 | 146800 |
| 2025-04-14 | 38.23 | $38.30 | 38300 |
| 2025-04-11 | 38.23 | $37.93 | 87530 |
| 2025-04-10 | 38.26 | $37.71 | 66335 |
| 2025-04-09 | 38.32 | $38.34 | 44200 |
| 2025-04-08 | 38.31 | $36.71 | 102700 |
| 2025-04-07 | 38.48 | $37.23 | 89800 |
| 2025-04-04 | 38.61 | $37.31 | 147500 |
| 2025-04-03 | 38.75 | $38.29 | 50600 |
| 2025-04-02 | 38.80 | $38.76 | 53645 |
| 2025-04-01 | 38.80 | $38.70 | 47400 |
| 2025-03-31 | 38.82 | $38.67 | 20000 |
| 2025-03-28 | 38.83 | $38.62 | 46815 |
| 2025-03-27 | 38.85 | $38.80 | 47400 |
| 2025-03-26 | 38.86 | $38.83 | 40500 |
| 2025-03-25 | 38.86 | $38.93 | 26700 |
| 2025-03-24 | 38.86 | $38.90 | 35200 |
| 2025-03-21 | 38.85 | $38.73 | 59100 |
| 2025-03-20 | 38.86 | $38.72 | 77500 |
| 2025-03-19 | 38.88 | $38.73 | 47600 |
| 2025-03-18 | 38.89 | $38.62 | 36000 |
| 2025-03-17 | 38.92 | $38.72 | 83000 |
| 2025-03-14 | 38.94 | $38.63 | 81100 |
| 2025-03-13 | 38.98 | $38.38 | 107800 |
| 2025-03-12 | 39.04 | $38.52 | 91600 |
| 2025-03-11 | 39.09 | $38.43 | 107300 |
| 2025-03-10 | 39.16 | $38.50 | 72500 |
| 2025-03-07 | 39.23 | $38.79 | 77600 |
| 2025-03-06 | 39.28 | $38.72 | 101800 |
| 2025-03-05 | 39.34 | $38.93 | 190000 |
| 2025-03-04 | 39.38 | $38.79 | 174900 |
| 2025-03-03 | 39.45 | $38.93 | 560137 |
| 2025-02-28 | 39.50 | $39.06 | 63600 |
| 2025-02-27 | 39.55 | $39.05 | 34600 |
| 2025-02-26 | 39.60 | $39.25 | 80400 |
| 2025-02-25 | 39.63 | $39.28 | 269236 |
| 2025-02-24 | 39.67 | $39.36 | 65800 |
| 2025-02-21 | 39.70 | $39.51 | 42800 |
| 2025-02-20 | 39.73 | $39.86 | 122644 |
| 2025-02-19 | 39.71 | $40.03 | 57900 |
| 2025-02-18 | 39.68 | $39.97 | 32249 |
| 2025-02-14 | 39.65 | $39.90 | 35800 |
| 2025-02-13 | 39.62 | $39.89 | 116600 |
| 2025-02-12 | 39.59 | $39.67 | 46100 |
| 2025-02-11 | 39.58 | $39.73 | 79800 |
| 2025-02-10 | 39.57 | $39.72 | 38843 |
| 2025-02-07 | 39.55 | $39.61 | 30485 |
| 2025-02-06 | 39.55 | $39.77 | 70788 |
| 2025-02-05 | 39.52 | $39.61 | 62200 |
| 2025-02-04 | 39.51 | $39.62 | 25481 |
| 2025-02-03 | 39.50 | $39.54 | 60731 |
| 2025-01-31 | 39.50 | $39.62 | 443271 |
| 2025-01-30 | 39.49 | $39.70 | 169303 |
| 2025-01-29 | 39.46 | $39.65 | 20857 |
| 2025-01-28 | 39.44 | $39.59 | 77226 |
| 2025-01-27 | 39.43 | $39.56 | 21511 |
| 2025-01-24 | 39.41 | $39.75 | 151073 |
| 2025-01-23 | 39.38 | $39.70 | 50802 |
| 2025-01-22 | 39.34 | $39.69 | 22000 |
| 2025-01-21 | 39.31 | $39.61 | 71567 |
| 2025-01-17 | 39.28 | $39.50 | 27709 |
| 2025-01-16 | 39.25 | $39.33 | 10355 |
| 2025-01-15 | 39.24 | $39.36 | 47176 |
| 2025-01-14 | 39.23 | $39.14 | 202825 |
| 2025-01-13 | 39.24 | $39.04 | 57889 |
| 2025-01-10 | 39.26 | $39.09 | 55377 |
| 2025-01-08 | 39.28 | $39.28 | 33349 |
| 2025-01-07 | 39.28 | $39.18 | 25686 |
| 2025-01-06 | 39.29 | $39.40 | 17421 |
| 2025-01-03 | 39.28 | $39.28 | 111333 |
| 2025-01-02 | 39.28 | $39.13 | 26947 |
| 2024-12-31 | 39.30 | $39.17 | 29386 |
| 2024-12-30 | 39.31 | $39.20 | 17126 |
| 2024-12-27 | 39.32 | $39.35 | 23530 |
| 2024-12-26 | 39.32 | $39.49 | 19020 |
| 2024-12-24 | 39.30 | $39.43 | 48914 |
| 2024-12-23 | 39.28 | $39.33 | 70331 |
| 2024-12-20 | 39.28 | $39.24 | 13883 |
| 2024-12-19 | 39.28 | $39.06 | 52300 |
| 2024-12-18 | 39.31 | $39.09 | 21673 |
| 2024-12-17 | 39.33 | $39.47 | 26083 |
| 2024-12-16 | 39.32 | $39.50 | 19122 |
| 2024-12-13 | 39.30 | $39.47 | 45309 |
| 2024-12-12 | 39.28 | $39.43 | 19731 |
| 2024-12-11 | 39.26 | $39.48 | 49849 |
| 2024-12-10 | 39.24 | $39.40 | 17167 |
| 2024-12-09 | 39.22 | $39.42 | 13275 |
| 2024-12-06 | 39.20 | $39.49 | 20556 |
| 2024-12-05 | 39.17 | $39.44 | 17340 |
| 2024-12-04 | 39.14 | $39.46 | 7934 |
| 2024-12-03 | 39.11 | $39.39 | 15090 |
| 2024-12-02 | 39.08 | $39.29 | 48924 |
| 2024-11-29 | 39.06 | $39.27 | 8314 |
| 2024-11-27 | 39.04 | $39.26 | 9953 |
| 2024-11-26 | 39.01 | $39.22 | 61790 |
| 2024-11-25 | 38.99 | $39.21 | 37123 |
| 2024-11-22 | 38.97 | $39.17 | 34210 |
| 2024-11-21 | 38.95 | $39.10 | 12956 |
| 2024-11-20 | 38.93 | $39.06 | 9663 |
| 2024-11-19 | 38.92 | $39.02 | 25218 |
| 2024-11-18 | 38.91 | $39.02 | 69574 |
| 2024-11-15 | 38.90 | $38.95 | 43698 |
| 2024-11-14 | 38.89 | $39.11 | 8224 |
| 2024-11-13 | 38.87 | $39.11 | 66567 |
| 2024-11-12 | 38.84 | $39.07 | 7938 |
| 2024-11-11 | 38.82 | $39.08 | 16133 |
| 2024-11-08 | 38.79 | $39.12 | 51147 |
| 2024-11-07 | 38.75 | $39.03 | 11116 |
| 2024-11-06 | 38.73 | $39.02 | 18707 |
| 2024-11-05 | 38.70 | $38.83 | 20699 |
| 2024-11-04 | 38.68 | $38.65 | 29336 |
| 2024-11-01 | 38.68 | $38.62 | 100299 |
| 2024-10-31 | 38.69 | $38.63 | 78025 |
| 2024-10-30 | 38.70 | $38.81 | 34427 |
| 2024-10-29 | 38.68 | $38.81 | 15194 |
| 2024-10-28 | 38.67 | $38.80 | 51037 |
| 2024-10-25 | 38.66 | $38.72 | 13237 |
| 2024-10-24 | 38.65 | $38.78 | 29677 |
| 2024-10-23 | 38.64 | $38.75 | 42660 |
| 2024-10-22 | 38.63 | $38.84 | 201656 |
| 2024-10-21 | 38.60 | $38.83 | 16306 |
| 2024-10-18 | 38.58 | $38.75 | 40789 |
| 2024-10-17 | 38.56 | $38.76 | 31867 |
| 2024-10-16 | 38.54 | $38.73 | 10285 |
| 2024-10-15 | 38.52 | $38.69 | 3117 |
| 2024-10-14 | 38.50 | $38.73 | 39609 |
| 2024-10-11 | 38.48 | $38.70 | 31694 |
| 2024-10-10 | 38.46 | $38.77 | 23670 |
| 2024-10-09 | 38.42 | $38.68 | 9521 |
| 2024-10-08 | 38.40 | $38.59 | 6098 |
| 2024-10-07 | 38.38 | $38.43 | 5208 |
| 2024-10-04 | 38.37 | $38.59 | 52087 |
| 2024-10-03 | 38.35 | $38.49 | 6953 |
| 2024-10-02 | 38.33 | $38.51 | 17455 |
| 2024-10-01 | 38.32 | $38.47 | 3501 |
| 2024-09-30 | 38.30 | $38.61 | 18883 |
| 2024-09-27 | 38.27 | $38.50 | 14585 |
| 2024-09-26 | 38.24 | $38.48 | 8608 |
| 2024-09-25 | 38.22 | $38.47 | 71472 |
| 2024-09-24 | 38.19 | $38.49 | 10736 |
| 2024-09-23 | 38.16 | $38.44 | 53045 |
| 2024-09-20 | 38.13 | $38.45 | 12322 |
| 2024-09-19 | 38.10 | $38.41 | 55193 |
| 2024-09-18 | 38.06 | $38.30 | 6350 |
| 2024-09-17 | 38.04 | $38.30 | 18884 |
| 2024-09-16 | 38.01 | $38.28 | 25147 |
| 2024-09-13 | 37.98 | $38.26 | 29904 |
| 2024-09-12 | 37.95 | $38.18 | 16716 |
| 2024-09-11 | 37.93 | $38.04 | 30265 |
| 2024-09-10 | 37.92 | $37.93 | 9135 |
| 2024-09-09 | 37.92 | $37.92 | 10724 |
| 2024-09-06 | 37.92 | $37.74 | 64718 |
| 2024-09-05 | 37.94 | $37.99 | 70678 |
| 2024-09-04 | 37.93 | $37.97 | 7258 |
| 2024-09-03 | 37.93 | $38.00 | 119092 |
| 2024-08-30 | 37.92 | $38.15 | 51416 |
| 2024-08-29 | 37.89 | $38.10 | 35949 |
| 2024-08-28 | 37.87 | $38.10 | 78004 |
| 2024-08-27 | 37.85 | $38.12 | 11117 |
| 2024-08-26 | 37.82 | $38.13 | 12180 |
| 2024-08-23 | 37.79 | $38.14 | 24013 |
| 2024-08-22 | 37.75 | $38.01 | 17097 |
| 2024-08-21 | 37.72 | $38.05 | 212223 |
| 2024-08-20 | 37.69 | $38.08 | 55862 |
| 2024-08-19 | 37.65 | $38.08 | 16424 |
| 2024-08-16 | 37.60 | $38.01 | 63044 |
| 2024-08-15 | 37.56 | $37.97 | 23505 |
| 2024-08-14 | 37.52 | $37.74 | 21957 |
| 2024-08-13 | 37.49 | $37.71 | 52223 |
| 2024-08-12 | 37.47 | $37.43 | 18744 |
| 2024-08-09 | 37.47 | $37.46 | 185516 |
| 2024-08-08 | 37.47 | $37.39 | 47424 |
| 2024-08-07 | 37.48 | $37.12 | 29657 |
| 2024-08-06 | 37.52 | $37.20 | 12324 |
| 2024-08-05 | 37.55 | $37.01 | 12083 |
| 2024-08-02 | 37.61 | $37.42 | 106931 |
| 2024-08-01 | 37.63 | $37.59 | 75448 |
| 2024-07-31 | 37.64 | $37.76 | 67396 |
| 2024-07-30 | 37.62 | $37.53 | 13374 |
| 2024-07-29 | 37.63 | $37.64 | 17644 |
| 2024-07-26 | 37.63 | $37.64 | 30070 |
| 2024-07-25 | 37.63 | $37.49 | 37633 |
| 2024-07-24 | 37.65 | $37.49 | 38208 |
| 2024-07-23 | 37.66 | $37.79 | 25544 |
| 2024-07-22 | 37.65 | $37.78 | 33991 |
| 2024-07-19 | 37.64 | $37.62 | 4196 |
| 2024-07-18 | 37.64 | $37.72 | 32250 |
| 2024-07-17 | 37.63 | $37.79 | 10455 |
| 2024-07-16 | 37.61 | $37.86 | 19895 |
| 2024-07-15 | 37.59 | $37.84 | 31385 |
| 2024-07-12 | 37.56 | $37.76 | 43387 |
| 2024-07-11 | 37.54 | $37.76 | 10691 |
| 2024-07-10 | 37.51 | $37.80 | 30191 |
| 2024-07-09 | 37.48 | $37.73 | 30770 |
| 2024-07-08 | 37.46 | $37.71 | 34192 |
| 2024-07-05 | 37.43 | $37.69 | 33820 |
| 2024-07-03 | 37.41 | $37.66 | 8195 |
| 2024-07-02 | 37.38 | $37.61 | 41030 |
| 2024-07-01 | 37.35 | $37.55 | 34588 |
| 2024-06-28 | 37.33 | $37.54 | 21043 |
| 2024-06-27 | 37.31 | $37.54 | 8568 |
| 2024-06-26 | 37.29 | $37.50 | 38104 |
| 2024-06-25 | 37.27 | $37.50 | 30362 |
| 2024-06-24 | 37.24 | $37.47 | 45323 |
| 2024-06-21 | 37.22 | $37.41 | 10469 |
| 2024-06-20 | 37.20 | $37.48 | 7071 |
| 2024-06-18 | 37.17 | $37.51 | 11410 |
| 2024-06-17 | 37.13 | $37.46 | 17345 |
| 2024-06-14 | 37.10 | $37.34 | 11764 |
| 2024-06-13 | 37.07 | $37.32 | 9564 |
| 2024-06-12 | 37.04 | $37.37 | 12615 |
| 2024-06-11 | 37.01 | $37.27 | 76332 |
| 2024-06-10 | 36.98 | $37.21 | 8028 |
| 2024-06-07 | 36.96 | $37.21 | 80802 |
| 2024-06-06 | 36.93 | $37.20 | 122238 |
| 2024-06-05 | 36.90 | $37.20 | 8285 |
| 2024-06-04 | 36.87 | $37.07 | 43260 |
| 2024-06-03 | 36.85 | $37.00 | 75663 |
| 2024-05-31 | 36.84 | $37.05 | 33714 |
| 2024-05-30 | 36.81 | $36.91 | 55459 |
| 2024-05-29 | 36.80 | $37.00 | 17750 |
| 2024-05-28 | 36.78 | $37.07 | 213471 |
| 2024-05-24 | 36.75 | $37.06 | 22222 |
| 2024-05-23 | 36.72 | $36.90 | 11021 |
| 2024-05-22 | 36.70 | $36.98 | 22110 |
| 2024-05-21 | 36.67 | $37.08 | 45272 |
| 2024-05-20 | 36.63 | $37.05 | 19384 |
| 2024-05-17 | 36.58 | $37.03 | 5761 |
| 2024-05-16 | 36.54 | $36.98 | 45193 |
| 2024-05-15 | 36.49 | $36.93 | 136385 |
| 2024-05-14 | 36.44 | $36.80 | 47252 |
| 2024-05-13 | 36.41 | $36.64 | 125467 |
| 2024-05-10 | 36.38 | $36.68 | 15665 |
| 2024-05-09 | 36.35 | $36.67 | 10647 |
| 2024-05-08 | 36.31 | $36.57 | 35896 |
| 2024-05-07 | 36.29 | $36.53 | 25593 |
| 2024-05-06 | 36.26 | $36.50 | 11461 |
| 2024-05-03 | 36.24 | $36.35 | 3891 |
| 2024-05-02 | 36.23 | $36.23 | 84600 |
| 2024-05-01 | 36.23 | $36.07 | 18185 |
| 2024-04-30 | 36.24 | $36.17 | 17123 |
| 2024-04-29 | 36.25 | $36.37 | 25662 |
| 2024-04-26 | 36.24 | $36.32 | 24561 |
| 2024-04-25 | 36.23 | $36.15 | 20264 |
| 2024-04-24 | 36.24 | $36.19 | 17632 |
| 2024-04-23 | 36.24 | $36.19 | 40333 |
| 2024-04-22 | 36.25 | $36.06 | 51580 |
| 2024-04-19 | 36.27 | $36.04 | 13405 |
| 2024-04-18 | 36.29 | $36.06 | 14726 |
| 2024-04-17 | 36.31 | $36.15 | 27349 |
| 2024-04-16 | 36.33 | $36.15 | 54417 |
| 2024-04-15 | 36.35 | $36.20 | 27712 |
| 2024-04-12 | 36.37 | $36.29 | 119653 |
| 2024-04-11 | 36.37 | $36.48 | 15371 |
| 2024-04-10 | 36.36 | $36.40 | 170305 |
| 2024-04-09 | 36.36 | $36.44 | 22139 |
| 2024-04-08 | 36.35 | $36.47 | 286545 |
| 2024-04-05 | 36.34 | $36.46 | 18774 |
| 2024-04-04 | 36.32 | $36.29 | 7289 |
| 2024-04-03 | 36.33 | $36.41 | 22172 |
| 2024-04-02 | 36.32 | $36.40 | 39822 |
| 2024-04-01 | 36.31 | $36.46 | 69853 |
| 2024-03-28 | 36.29 | $36.51 | 55452 |
| 2024-03-27 | 36.27 | $36.50 | 90912 |
| 2024-03-26 | 36.25 | $36.43 | 13879 |
| 2024-03-25 | 36.23 | $36.38 | 41336 |
| 2024-03-22 | 36.21 | $36.43 | 38551 |
| 2024-03-21 | 36.19 | $36.40 | 34472 |
| 2024-03-20 | 36.16 | $36.44 | 48365 |
| 2024-03-19 | 36.14 | $36.35 | 29650 |
| 2024-03-18 | 36.11 | $36.28 | 8335 |
| 2024-03-15 | 36.09 | $36.22 | 67737 |
| 2024-03-14 | 36.08 | $36.20 | 40577 |
| 2024-03-13 | 36.07 | $36.22 | 43470 |
| 2024-03-12 | 36.05 | $36.30 | 17059 |
| 2024-03-11 | 36.03 | $36.19 | 16112 |
| 2024-03-08 | 36.01 | $36.19 | 17670 |
| 2024-03-07 | 35.99 | $36.22 | 65469 |
| 2024-03-06 | 35.97 | $36.13 | 362121 |
| 2024-03-05 | 35.95 | $36.02 | 18830 |
| 2024-03-04 | 35.94 | $36.15 | 32110 |
| 2024-03-01 | 35.92 | $36.16 | 2567 |
| 2024-02-29 | 35.90 | $36.03 | 23228 |
| 2024-02-28 | 35.88 | $36.03 | 17396 |
| 2024-02-27 | 35.87 | $35.96 | 15352 |
| 2024-02-26 | 35.86 | $35.96 | 9228 |
| 2024-02-23 | 35.85 | $36.00 | 5938 |
| 2024-02-22 | 35.83 | $36.02 | 818 |
| 2024-02-21 | 35.81 | $35.96 | 23758 |
| 2024-02-20 | 35.79 | $35.96 | 22755 |
| 2024-02-16 | 35.78 | $36.00 | 47115 |
| 2024-02-15 | 35.75 | $35.90 | 72625 |
| 2024-02-14 | 35.74 | $35.86 | 194278 |
| 2024-02-13 | 35.72 | $35.88 | 17255 |
| 2024-02-12 | 35.71 | $35.85 | 125568 |
| 2024-02-09 | 35.69 | $35.95 | 3183 |
| 2024-02-08 | 35.67 | $35.89 | 17475 |
| 2024-02-07 | 35.64 | $35.83 | 186912 |
| 2024-02-06 | 35.62 | $35.80 | 2044 |
| 2024-02-05 | 35.60 | $35.77 | 26694 |
| 2024-02-02 | 35.59 | $35.82 | 24616 |
| 2024-02-01 | 35.56 | $35.77 | 11339 |
| 2024-01-31 | 35.54 | $35.66 | 25716 |
| 2024-01-30 | 35.53 | $35.77 | 67015 |
| 2024-01-29 | 35.50 | $35.77 | 37964 |
| 2024-01-26 | 35.47 | $35.66 | 92075 |
| 2024-01-25 | 35.45 | $35.65 | 33031 |
| 2024-01-24 | 35.43 | $35.61 | 49280 |
| 2024-01-23 | 35.42 | $35.65 | 365338 |
| 2024-01-22 | 35.39 | $35.64 | 11.5M |
| 2024-01-19 | 35.36 | $35.59 | 18144 |
| 2024-01-18 | 35.34 | $35.46 | 4863 |
| 2024-01-17 | 35.33 | $35.36 | 263 |
| 2024-01-16 | 35.32 | $35.41 | 10614 |
| 2024-01-12 | 35.32 | $35.45 | 3057 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
42.66
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
35.34
Average
39.25
Maximum
42.67
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.66 | $42.58 | 12014 |
| 2026-07-23 | 42.66 | $42.57 | 6939 |
| 2026-07-22 | 42.67 | $42.70 | 26926 |
| 2026-07-21 | 42.66 | $42.73 | 20638 |
| 2026-07-20 | 42.64 | $42.59 | 88400 |
| 2026-07-17 | 42.64 | $42.67 | 28024 |
| 2026-07-16 | 42.63 | $42.74 | 16006 |
| 2026-07-15 | 42.61 | $42.79 | 13943 |
| 2026-07-14 | 42.59 | $42.72 | 30739 |
| 2026-07-13 | 42.57 | $42.67 | 2900 |
| 2026-07-10 | 42.55 | $42.74 | 4200 |
| 2026-07-09 | 42.52 | $42.70 | 21208 |
| 2026-07-08 | 42.50 | $42.63 | 53109 |
| 2026-07-07 | 42.48 | $42.63 | 14100 |
| 2026-07-06 | 42.46 | $42.67 | 56400 |
| 2026-07-02 | 42.43 | $42.53 | 34728 |
| 2026-07-01 | 42.42 | $42.54 | 33516 |
| 2026-06-30 | 42.41 | $42.56 | 52639 |
| 2026-06-29 | 42.39 | $42.49 | 39621 |
| 2026-06-26 | 42.38 | $42.32 | 24617 |
| 2026-06-25 | 42.39 | $42.31 | 125157 |
| 2026-06-24 | 42.40 | $42.30 | 20700 |
| 2026-06-23 | 42.41 | $42.36 | 22600 |
| 2026-06-22 | 42.42 | $42.51 | 94825 |
| 2026-06-18 | 42.41 | $42.54 | 39200 |
| 2026-06-17 | 42.39 | $42.37 | 24809 |
| 2026-06-16 | 42.39 | $42.56 | 35600 |
| 2026-06-15 | 42.37 | $42.59 | 21000 |
| 2026-06-12 | 42.35 | $42.37 | 16806 |
| 2026-06-11 | 42.34 | $42.23 | 28900 |
| 2026-06-10 | 42.35 | $42.10 | 48816 |
| 2026-06-09 | 42.38 | $42.29 | 195819 |
| 2026-06-08 | 42.38 | $42.31 | 4900 |
| 2026-06-05 | 42.38 | $42.22 | 18200 |
| 2026-06-04 | 42.38 | $42.56 | 19400 |
| 2026-06-03 | 42.36 | $42.50 | 164900 |
| 2026-06-02 | 42.33 | $42.49 | 44406 |
| 2026-06-01 | 42.31 | $42.55 | 27035 |
| 2026-05-29 | 42.27 | $42.49 | 48023 |
| 2026-05-28 | 42.24 | $42.41 | 101200 |
| 2026-05-27 | 42.21 | $42.41 | 55100 |
| 2026-05-26 | 42.18 | $42.31 | 212600 |
| 2026-05-22 | 42.16 | $42.51 | 15927 |
| 2026-05-21 | 42.12 | $42.30 | 63020 |
| 2026-05-20 | 42.09 | $42.17 | 79100 |
| 2026-05-19 | 42.07 | $42.17 | 22826 |
| 2026-05-18 | 42.05 | $42.12 | 68901 |
| 2026-05-15 | 42.04 | $42.18 | 11535 |
| 2026-05-14 | 42.01 | $42.24 | 5234 |
| 2026-05-13 | 41.98 | $42.16 | 35100 |
| 2026-05-12 | 41.95 | $42.13 | 31811 |
| 2026-05-11 | 41.93 | $42.08 | 38600 |
| 2026-05-08 | 41.90 | $42.14 | 18929 |
| 2026-05-07 | 41.86 | $42.05 | 36904 |
| 2026-05-06 | 41.83 | $42.07 | 7300 |
| 2026-05-05 | 41.79 | $41.92 | 31600 |
| 2026-05-04 | 41.76 | $41.84 | 18330 |
| 2026-05-01 | 41.74 | $41.95 | 13842 |
| 2026-04-30 | 41.70 | $41.93 | 41823 |
| 2026-04-29 | 41.65 | $41.84 | 34300 |
| 2026-04-28 | 41.61 | $41.86 | 54400 |
| 2026-04-27 | 41.55 | $41.88 | 25314 |
| 2026-04-24 | 41.49 | $41.83 | 32600 |
| 2026-04-23 | 41.43 | $41.75 | 28900 |
| 2026-04-22 | 41.36 | $41.69 | 26416 |
| 2026-04-21 | 41.30 | $41.68 | 12239 |
| 2026-04-20 | 41.24 | $41.74 | 32900 |
| 2026-04-17 | 41.16 | $41.76 | 31435 |
| 2026-04-16 | 41.08 | $41.67 | 12208 |
| 2026-04-15 | 41.00 | $41.61 | 58232 |
| 2026-04-14 | 40.92 | $41.53 | 29800 |
| 2026-04-13 | 40.85 | $41.35 | 61434 |
| 2026-04-10 | 40.79 | $41.25 | 8400 |
| 2026-04-09 | 40.74 | $41.18 | 10000 |
| 2026-04-08 | 40.69 | $41.13 | 17456 |
| 2026-04-07 | 40.65 | $40.85 | 72200 |
| 2026-04-06 | 40.63 | $40.84 | 20500 |
| 2026-04-02 | 40.62 | $40.72 | 89100 |
| 2026-04-01 | 40.62 | $40.75 | 82300 |
| 2026-03-31 | 40.61 | $40.63 | 87722 |
| 2026-03-30 | 40.62 | $40.22 | 112515 |
| 2026-03-27 | 40.68 | $40.25 | 64642 |
| 2026-03-26 | 40.73 | $40.48 | 85285 |
| 2026-03-25 | 40.77 | $40.68 | 32010 |
| 2026-03-24 | 40.79 | $40.58 | 28304 |
| 2026-03-23 | 40.83 | $40.70 | 57033 |
| 2026-03-20 | 40.85 | $40.47 | 16700 |
| 2026-03-19 | 40.91 | $40.70 | 39201 |
| 2026-03-18 | 40.94 | $40.73 | 31816 |
| 2026-03-17 | 40.98 | $40.92 | 13600 |
| 2026-03-16 | 41.00 | $40.86 | 49600 |
| 2026-03-13 | 41.03 | $40.72 | 37500 |
| 2026-03-12 | 41.07 | $40.77 | 38000 |
| 2026-03-11 | 41.11 | $40.90 | 30700 |
| 2026-03-10 | 41.15 | $40.90 | 32200 |
| 2026-03-09 | 41.19 | $40.99 | 48604 |
| 2026-03-06 | 41.22 | $40.83 | 15944 |
| 2026-03-05 | 41.27 | $41.03 | 22730 |
| 2026-03-04 | 41.31 | $41.02 | 45439 |
| 2026-03-03 | 41.35 | $41.02 | 26600 |
| 2026-03-02 | 41.39 | $41.13 | 82849 |
| 2026-02-27 | 41.42 | $41.12 | 85932 |
| 2026-02-26 | 41.46 | $41.28 | 40345 |
| 2026-02-25 | 41.48 | $41.60 | 70900 |
| 2026-02-24 | 41.48 | $41.40 | 94049 |
| 2026-02-23 | 41.49 | $41.21 | 47418 |
| 2026-02-20 | 41.53 | $41.54 | 67200 |
| 2026-02-19 | 41.53 | $41.41 | 71807 |
| 2026-02-18 | 41.54 | $41.41 | 41500 |
| 2026-02-17 | 41.56 | $41.38 | 306123 |
| 2026-02-13 | 41.58 | $41.39 | 43638 |
| 2026-02-12 | 41.59 | $41.40 | 26720 |
| 2026-02-11 | 41.61 | $41.69 | 28500 |
| 2026-02-10 | 41.60 | $41.70 | 9344 |
| 2026-02-09 | 41.59 | $41.72 | 19502 |
| 2026-02-06 | 41.57 | $41.61 | 60414 |
| 2026-02-05 | 41.57 | $41.35 | 37800 |
| 2026-02-04 | 41.59 | $41.55 | 74937 |
| 2026-02-03 | 41.59 | $41.55 | 89708 |
| 2026-02-02 | 41.59 | $41.73 | 35600 |
| 2026-01-30 | 41.57 | $41.59 | 103700 |
| 2026-01-29 | 41.56 | $41.72 | 21616 |
| 2026-01-28 | 41.54 | $41.71 | 46321 |
| 2026-01-27 | 41.52 | $41.71 | 79125 |
| 2026-01-26 | 41.50 | $41.67 | 160848 |
| 2026-01-23 | 41.48 | $41.52 | 66100 |
| 2026-01-22 | 41.48 | $41.47 | 46800 |
| 2026-01-21 | 41.48 | $41.44 | 16700 |
| 2026-01-20 | 41.48 | $41.27 | 52800 |
| 2026-01-16 | 41.49 | $41.57 | 31635 |
| 2026-01-15 | 41.48 | $41.54 | 34400 |
| 2026-01-14 | 41.46 | $41.51 | 11600 |
| 2026-01-13 | 41.45 | $41.58 | 31600 |
| 2026-01-12 | 41.43 | $41.63 | 37500 |
| 2026-01-09 | 41.40 | $41.55 | 44300 |
| 2026-01-08 | 41.38 | $41.44 | 12400 |
| 2026-01-07 | 41.36 | $41.48 | 34925 |
| 2026-01-06 | 41.34 | $41.52 | 73500 |
| 2026-01-05 | 41.32 | $41.43 | 30400 |
| 2026-01-02 | 41.31 | $41.38 | 42700 |
| 2025-12-31 | 41.29 | $41.33 | 8119 |
| 2025-12-30 | 41.28 | $41.42 | 17419 |
| 2025-12-29 | 41.27 | $41.45 | 139746 |
| 2025-12-26 | 41.24 | $41.42 | 201300 |
| 2025-12-24 | 41.22 | $41.44 | 17500 |
| 2025-12-23 | 41.19 | $41.35 | 9600 |
| 2025-12-22 | 41.17 | $41.33 | 19026 |
| 2025-12-19 | 41.15 | $41.23 | 18400 |
| 2025-12-18 | 41.13 | $41.11 | 84716 |
| 2025-12-17 | 41.12 | $40.95 | 26240 |
| 2025-12-16 | 41.13 | $41.10 | 29143 |
| 2025-12-15 | 41.12 | $41.20 | 39492 |
| 2025-12-12 | 41.09 | $41.18 | 28604 |
| 2025-12-11 | 41.07 | $41.35 | 25400 |
| 2025-12-10 | 41.03 | $41.28 | 21346 |
| 2025-12-09 | 41.00 | $41.16 | 14700 |
| 2025-12-08 | 40.97 | $41.15 | 15439 |
| 2025-12-05 | 40.95 | $41.24 | 26123 |
| 2025-12-04 | 40.91 | $41.15 | 19822 |
| 2025-12-03 | 40.89 | $41.15 | 23020 |
| 2025-12-02 | 40.86 | $41.12 | 54221 |
| 2025-12-01 | 40.83 | $41.09 | 52813 |
| 2025-11-28 | 40.80 | $41.06 | 21500 |
| 2025-11-26 | 40.78 | $41.03 | 54600 |
| 2025-11-25 | 40.76 | $40.88 | 74200 |
| 2025-11-24 | 40.75 | $40.75 | 198800 |
| 2025-11-21 | 40.76 | $40.62 | 28126 |
| 2025-11-20 | 40.78 | $40.36 | 21911 |
| 2025-11-19 | 40.83 | $40.65 | 77014 |
| 2025-11-18 | 40.85 | $40.59 | 49502 |
| 2025-11-17 | 40.87 | $40.70 | 79547 |
| 2025-11-14 | 40.89 | $40.84 | 35500 |
| 2025-11-13 | 40.89 | $40.74 | 17836 |
| 2025-11-12 | 40.90 | $41.03 | 16609 |
| 2025-11-11 | 40.88 | $41.03 | 137609 |
| 2025-11-10 | 40.85 | $40.98 | 20800 |
| 2025-11-07 | 40.84 | $40.80 | 31936 |
| 2025-11-06 | 40.83 | $40.85 | 16212 |
| 2025-11-05 | 40.82 | $40.89 | 16900 |
| 2025-11-04 | 40.81 | $40.91 | 21827 |
| 2025-11-03 | 40.79 | $40.91 | 27203 |
| 2025-10-31 | 40.77 | $40.89 | 24208 |
| 2025-10-30 | 40.75 | $40.86 | 26100 |
| 2025-10-29 | 40.74 | $40.89 | 23419 |
| 2025-10-28 | 40.71 | $40.90 | 42100 |
| 2025-10-27 | 40.69 | $40.90 | 16900 |
| 2025-10-24 | 40.67 | $40.84 | 43738 |
| 2025-10-23 | 40.65 | $40.81 | 15100 |
| 2025-10-22 | 40.63 | $40.68 | 43900 |
| 2025-10-21 | 40.62 | $40.77 | 15614 |
| 2025-10-20 | 40.60 | $40.74 | 94730 |
| 2025-10-17 | 40.59 | $40.62 | 6953 |
| 2025-10-16 | 40.58 | $40.49 | 27102 |
| 2025-10-15 | 40.59 | $40.60 | 35643 |
| 2025-10-14 | 40.58 | $40.54 | 9135 |
| 2025-10-13 | 40.59 | $40.65 | 29400 |
| 2025-10-10 | 40.58 | $40.45 | 15908 |
| 2025-10-09 | 40.58 | $40.63 | 38600 |
| 2025-10-08 | 40.57 | $40.68 | 14100 |
| 2025-10-07 | 40.56 | $40.59 | 89100 |
| 2025-10-06 | 40.55 | $40.70 | 38500 |
| 2025-10-03 | 40.53 | $40.60 | 10100 |
| 2025-10-02 | 40.51 | $40.62 | 19100 |
| 2025-10-01 | 40.49 | $40.65 | 27332 |
| 2025-09-30 | 40.47 | $40.63 | 21300 |
| 2025-09-29 | 40.44 | $40.52 | 69300 |
| 2025-09-26 | 40.43 | $40.54 | 10800 |
| 2025-09-25 | 40.41 | $40.42 | 34100 |
| 2025-09-24 | 40.40 | $40.52 | 59311 |
| 2025-09-23 | 40.38 | $40.53 | 25300 |
| 2025-09-22 | 40.35 | $40.50 | 26100 |
| 2025-09-19 | 40.33 | $40.48 | 15000 |
| 2025-09-18 | 40.30 | $40.47 | 20400 |
| 2025-09-17 | 40.28 | $40.47 | 89039 |
| 2025-09-16 | 40.25 | $40.38 | 17800 |
| 2025-09-15 | 40.23 | $40.40 | 42900 |
| 2025-09-12 | 40.20 | $40.42 | 22633 |
| 2025-09-11 | 40.18 | $40.39 | 11241 |
| 2025-09-10 | 40.15 | $40.31 | 58100 |
| 2025-09-09 | 40.13 | $40.24 | 19511 |
| 2025-09-08 | 40.11 | $40.21 | 22519 |
| 2025-09-05 | 40.09 | $40.19 | 26800 |
| 2025-09-04 | 40.08 | $40.22 | 120100 |
| 2025-09-03 | 40.06 | $40.09 | 676703 |
| 2025-09-02 | 40.05 | $40.02 | 21300 |
| 2025-08-29 | 40.05 | $40.17 | 77000 |
| 2025-08-28 | 40.03 | $40.24 | 24800 |
| 2025-08-27 | 40.00 | $40.17 | 46800 |
| 2025-08-26 | 39.98 | $40.09 | 30300 |
| 2025-08-25 | 39.96 | $40.04 | 58000 |
| 2025-08-22 | 39.95 | $40.10 | 6100 |
| 2025-08-21 | 39.93 | $39.88 | 36200 |
| 2025-08-20 | 39.93 | $39.97 | 37900 |
| 2025-08-19 | 39.92 | $39.95 | 20000 |
| 2025-08-18 | 39.91 | $40.04 | 17700 |
| 2025-08-15 | 39.90 | $40.04 | 21900 |
| 2025-08-14 | 39.88 | $40.01 | 203800 |
| 2025-08-13 | 39.86 | $40.03 | 23848 |
| 2025-08-12 | 39.84 | $39.96 | 27900 |
| 2025-08-11 | 39.82 | $39.92 | 39705 |
| 2025-08-08 | 39.80 | $39.86 | 24425 |
| 2025-08-07 | 39.79 | $39.89 | 35106 |
| 2025-08-06 | 39.78 | $39.89 | 25400 |
| 2025-08-05 | 39.76 | $39.81 | 24514 |
| 2025-08-04 | 39.75 | $39.81 | 218460 |
| 2025-08-01 | 39.74 | $39.67 | 123600 |
| 2025-07-31 | 39.74 | $39.86 | 129000 |
| 2025-07-30 | 39.73 | $39.85 | 90500 |
| 2025-07-29 | 39.71 | $39.76 | 83900 |
| 2025-07-28 | 39.70 | $39.85 | 226300 |
| 2025-07-25 | 39.68 | $39.76 | 28900 |
| 2025-07-24 | 39.66 | $39.81 | 28900 |
| 2025-07-23 | 39.64 | $39.76 | 41000 |
| 2025-07-22 | 39.63 | $39.76 | 47900 |
| 2025-07-21 | 39.61 | $39.67 | 32307 |
| 2025-07-18 | 39.59 | $39.70 | 14500 |
| 2025-07-17 | 39.57 | $39.68 | 5300 |
| 2025-07-16 | 39.55 | $39.60 | 11629 |
| 2025-07-15 | 39.54 | $39.63 | 68800 |
| 2025-07-14 | 39.52 | $39.60 | 12300 |
| 2025-07-11 | 39.50 | $39.59 | 38334 |
| 2025-07-10 | 39.48 | $39.63 | 16600 |
| 2025-07-09 | 39.46 | $39.66 | 12200 |
| 2025-07-08 | 39.43 | $39.53 | 11500 |
| 2025-07-07 | 39.41 | $39.56 | 10500 |
| 2025-07-03 | 39.39 | $39.62 | 29600 |
| 2025-07-02 | 39.35 | $39.59 | 101500 |
| 2025-07-01 | 39.32 | $39.51 | 51800 |
| 2025-06-30 | 39.29 | $39.47 | 113800 |
| 2025-06-27 | 39.27 | $39.48 | 49000 |
| 2025-06-26 | 39.24 | $39.49 | 22100 |
| 2025-06-25 | 39.21 | $39.34 | 106700 |
| 2025-06-24 | 39.19 | $39.38 | 9300 |
| 2025-06-23 | 39.17 | $39.26 | 22300 |
| 2025-06-20 | 39.15 | $39.20 | 33900 |
| 2025-06-18 | 39.15 | $39.12 | 80515 |
| 2025-06-17 | 39.15 | $39.20 | 30834 |
| 2025-06-16 | 39.14 | $39.22 | 19214 |
| 2025-06-13 | 39.13 | $39.11 | 1413 |
| 2025-06-12 | 39.13 | $39.27 | 53300 |
| 2025-06-11 | 39.12 | $39.14 | 28100 |
| 2025-06-10 | 39.12 | $39.28 | 34000 |
| 2025-06-09 | 39.10 | $39.22 | 24133 |
| 2025-06-06 | 39.09 | $39.20 | 81733 |
| 2025-06-05 | 39.08 | $39.00 | 26300 |
| 2025-06-04 | 39.09 | $39.11 | 77900 |
| 2025-06-03 | 39.08 | $39.04 | 74602 |
| 2025-06-02 | 39.09 | $39.08 | 27700 |
| 2025-05-30 | 39.08 | $39.01 | 33000 |
| 2025-05-29 | 39.09 | $39.04 | 17386 |
| 2025-05-28 | 39.08 | $39.01 | 17309 |
| 2025-05-27 | 39.08 | $39.06 | 33911 |
| 2025-05-23 | 39.08 | $38.99 | 15093 |
| 2025-05-22 | 39.08 | $39.06 | 167600 |
| 2025-05-21 | 39.07 | $39.06 | 44400 |
| 2025-05-20 | 39.05 | $39.29 | 40100 |
| 2025-05-19 | 39.01 | $39.33 | 48700 |
| 2025-05-16 | 38.96 | $39.27 | 24304 |
| 2025-05-15 | 38.91 | $39.25 | 65200 |
| 2025-05-14 | 38.85 | $39.18 | 12300 |
| 2025-05-13 | 38.80 | $39.17 | 87200 |
| 2025-05-12 | 38.75 | $39.02 | 19843 |
| 2025-05-09 | 38.70 | $38.91 | 32100 |
| 2025-05-08 | 38.66 | $38.91 | 35800 |
| 2025-05-07 | 38.62 | $38.83 | 25605 |
| 2025-05-06 | 38.57 | $38.82 | 90822 |
| 2025-05-05 | 38.52 | $38.83 | 14100 |
| 2025-05-02 | 38.45 | $38.90 | 73800 |
| 2025-05-01 | 38.38 | $38.78 | 24100 |
| 2025-04-30 | 38.32 | $38.76 | 81700 |
| 2025-04-29 | 38.27 | $38.76 | 80000 |
| 2025-04-28 | 38.21 | $38.70 | 134232 |
| 2025-04-25 | 38.16 | $38.64 | 78035 |
| 2025-04-24 | 38.11 | $38.63 | 33500 |
| 2025-04-23 | 38.06 | $38.44 | 35900 |
| 2025-04-22 | 38.04 | $38.15 | 12900 |
| 2025-04-21 | 38.05 | $37.89 | 63200 |
| 2025-04-17 | 38.08 | $38.16 | 46000 |
| 2025-04-16 | 38.09 | $38.04 | 102701 |
| 2025-04-15 | 38.12 | $38.34 | 146800 |
| 2025-04-14 | 38.12 | $38.30 | 38300 |
| 2025-04-11 | 38.13 | $37.93 | 87530 |
| 2025-04-10 | 38.17 | $37.71 | 66335 |
| 2025-04-09 | 38.24 | $38.34 | 44200 |
| 2025-04-08 | 38.25 | $36.71 | 102700 |
| 2025-04-07 | 38.42 | $37.23 | 89800 |
| 2025-04-04 | 38.55 | $37.31 | 147500 |
| 2025-04-03 | 38.68 | $38.29 | 50600 |
| 2025-04-02 | 38.72 | $38.76 | 53645 |
| 2025-04-01 | 38.71 | $38.70 | 47400 |
| 2025-03-31 | 38.71 | $38.67 | 20000 |
| 2025-03-28 | 38.72 | $38.62 | 46815 |
| 2025-03-27 | 38.73 | $38.80 | 47400 |
| 2025-03-26 | 38.72 | $38.83 | 40500 |
| 2025-03-25 | 38.72 | $38.93 | 26700 |
| 2025-03-24 | 38.70 | $38.90 | 35200 |
| 2025-03-21 | 38.69 | $38.73 | 59100 |
| 2025-03-20 | 38.71 | $38.72 | 77500 |
| 2025-03-19 | 38.72 | $38.73 | 47600 |
| 2025-03-18 | 38.75 | $38.62 | 36000 |
| 2025-03-17 | 38.78 | $38.72 | 83000 |
| 2025-03-14 | 38.82 | $38.63 | 81100 |
| 2025-03-13 | 38.87 | $38.38 | 107800 |
| 2025-03-12 | 38.95 | $38.52 | 91600 |
| 2025-03-11 | 39.02 | $38.43 | 107300 |
| 2025-03-10 | 39.11 | $38.50 | 72500 |
| 2025-03-07 | 39.20 | $38.79 | 77600 |
| 2025-03-06 | 39.26 | $38.72 | 101800 |
| 2025-03-05 | 39.33 | $38.93 | 190000 |
| 2025-03-04 | 39.39 | $38.79 | 174900 |
| 2025-03-03 | 39.47 | $38.93 | 560137 |
| 2025-02-28 | 39.53 | $39.06 | 63600 |
| 2025-02-27 | 39.58 | $39.05 | 34600 |
| 2025-02-26 | 39.64 | $39.25 | 80400 |
| 2025-02-25 | 39.68 | $39.28 | 269236 |
| 2025-02-24 | 39.72 | $39.36 | 65800 |
| 2025-02-21 | 39.76 | $39.51 | 42800 |
| 2025-02-20 | 39.78 | $39.86 | 122644 |
| 2025-02-19 | 39.76 | $40.03 | 57900 |
| 2025-02-18 | 39.73 | $39.97 | 32249 |
| 2025-02-14 | 39.70 | $39.90 | 35800 |
| 2025-02-13 | 39.68 | $39.89 | 116600 |
| 2025-02-12 | 39.65 | $39.67 | 46100 |
| 2025-02-11 | 39.65 | $39.73 | 79800 |
| 2025-02-10 | 39.63 | $39.72 | 38843 |
| 2025-02-07 | 39.61 | $39.61 | 30485 |
| 2025-02-06 | 39.60 | $39.77 | 70788 |
| 2025-02-05 | 39.57 | $39.61 | 62200 |
| 2025-02-04 | 39.56 | $39.62 | 25481 |
| 2025-02-03 | 39.54 | $39.54 | 60731 |
| 2025-01-31 | 39.53 | $39.62 | 443271 |
| 2025-01-30 | 39.51 | $39.70 | 169303 |
| 2025-01-29 | 39.48 | $39.65 | 20857 |
| 2025-01-28 | 39.45 | $39.59 | 77226 |
| 2025-01-27 | 39.43 | $39.56 | 21511 |
| 2025-01-24 | 39.41 | $39.75 | 151073 |
| 2025-01-23 | 39.37 | $39.70 | 50802 |
| 2025-01-22 | 39.34 | $39.69 | 22000 |
| 2025-01-21 | 39.30 | $39.61 | 71567 |
| 2025-01-17 | 39.26 | $39.50 | 27709 |
| 2025-01-16 | 39.24 | $39.33 | 10355 |
| 2025-01-15 | 39.23 | $39.36 | 47176 |
| 2025-01-14 | 39.22 | $39.14 | 202825 |
| 2025-01-13 | 39.24 | $39.04 | 57889 |
| 2025-01-10 | 39.26 | $39.09 | 55377 |
| 2025-01-08 | 39.29 | $39.28 | 33349 |
| 2025-01-07 | 39.29 | $39.18 | 25686 |
| 2025-01-06 | 39.30 | $39.40 | 17421 |
| 2025-01-03 | 39.30 | $39.28 | 111333 |
| 2025-01-02 | 39.31 | $39.13 | 26947 |
| 2024-12-31 | 39.33 | $39.17 | 29386 |
| 2024-12-30 | 39.35 | $39.20 | 17126 |
| 2024-12-27 | 39.37 | $39.35 | 23530 |
| 2024-12-26 | 39.37 | $39.49 | 19020 |
| 2024-12-24 | 39.35 | $39.43 | 48914 |
| 2024-12-23 | 39.35 | $39.33 | 70331 |
| 2024-12-20 | 39.35 | $39.24 | 13883 |
| 2024-12-19 | 39.36 | $39.06 | 52300 |
| 2024-12-18 | 39.38 | $39.09 | 21673 |
| 2024-12-17 | 39.40 | $39.47 | 26083 |
| 2024-12-16 | 39.39 | $39.50 | 19122 |
| 2024-12-13 | 39.37 | $39.47 | 45309 |
| 2024-12-12 | 39.35 | $39.43 | 19731 |
| 2024-12-11 | 39.33 | $39.48 | 49849 |
| 2024-12-10 | 39.31 | $39.40 | 17167 |
| 2024-12-09 | 39.29 | $39.42 | 13275 |
| 2024-12-06 | 39.27 | $39.49 | 20556 |
| 2024-12-05 | 39.23 | $39.44 | 17340 |
| 2024-12-04 | 39.21 | $39.46 | 7934 |
| 2024-12-03 | 39.17 | $39.39 | 15090 |
| 2024-12-02 | 39.14 | $39.29 | 48924 |
| 2024-11-29 | 39.12 | $39.27 | 8314 |
| 2024-11-27 | 39.10 | $39.26 | 9953 |
| 2024-11-26 | 39.07 | $39.22 | 61790 |
| 2024-11-25 | 39.05 | $39.21 | 37123 |
| 2024-11-22 | 39.02 | $39.17 | 34210 |
| 2024-11-21 | 39.00 | $39.10 | 12956 |
| 2024-11-20 | 38.98 | $39.06 | 9663 |
| 2024-11-19 | 38.97 | $39.02 | 25218 |
| 2024-11-18 | 38.95 | $39.02 | 69574 |
| 2024-11-15 | 38.94 | $38.95 | 43698 |
| 2024-11-14 | 38.93 | $39.11 | 8224 |
| 2024-11-13 | 38.91 | $39.11 | 66567 |
| 2024-11-12 | 38.88 | $39.07 | 7938 |
| 2024-11-11 | 38.86 | $39.08 | 16133 |
| 2024-11-08 | 38.83 | $39.12 | 51147 |
| 2024-11-07 | 38.80 | $39.03 | 11116 |
| 2024-11-06 | 38.77 | $39.02 | 18707 |
| 2024-11-05 | 38.74 | $38.83 | 20699 |
| 2024-11-04 | 38.74 | $38.65 | 29336 |
| 2024-11-01 | 38.74 | $38.62 | 100299 |
| 2024-10-31 | 38.75 | $38.63 | 78025 |
| 2024-10-30 | 38.76 | $38.81 | 34427 |
| 2024-10-29 | 38.75 | $38.81 | 15194 |
| 2024-10-28 | 38.74 | $38.80 | 51037 |
| 2024-10-25 | 38.72 | $38.72 | 13237 |
| 2024-10-24 | 38.72 | $38.78 | 29677 |
| 2024-10-23 | 38.71 | $38.75 | 42660 |
| 2024-10-22 | 38.69 | $38.84 | 201656 |
| 2024-10-21 | 38.67 | $38.83 | 16306 |
| 2024-10-18 | 38.65 | $38.75 | 40789 |
| 2024-10-17 | 38.63 | $38.76 | 31867 |
| 2024-10-16 | 38.61 | $38.73 | 10285 |
| 2024-10-15 | 38.60 | $38.69 | 3117 |
| 2024-10-14 | 38.58 | $38.73 | 39609 |
| 2024-10-11 | 38.56 | $38.70 | 31694 |
| 2024-10-10 | 38.54 | $38.77 | 23670 |
| 2024-10-09 | 38.51 | $38.68 | 9521 |
| 2024-10-08 | 38.48 | $38.59 | 6098 |
| 2024-10-07 | 38.46 | $38.43 | 5208 |
| 2024-10-04 | 38.45 | $38.59 | 52087 |
| 2024-10-03 | 38.43 | $38.49 | 6953 |
| 2024-10-02 | 38.41 | $38.51 | 17455 |
| 2024-10-01 | 38.38 | $38.47 | 3501 |
| 2024-09-30 | 38.36 | $38.61 | 18883 |
| 2024-09-27 | 38.32 | $38.50 | 14585 |
| 2024-09-26 | 38.30 | $38.48 | 8608 |
| 2024-09-25 | 38.27 | $38.47 | 71472 |
| 2024-09-24 | 38.24 | $38.49 | 10736 |
| 2024-09-23 | 38.20 | $38.44 | 53045 |
| 2024-09-20 | 38.17 | $38.45 | 12322 |
| 2024-09-19 | 38.14 | $38.41 | 55193 |
| 2024-09-18 | 38.11 | $38.30 | 6350 |
| 2024-09-17 | 38.09 | $38.30 | 18884 |
| 2024-09-16 | 38.07 | $38.28 | 25147 |
| 2024-09-13 | 38.04 | $38.26 | 29904 |
| 2024-09-12 | 38.02 | $38.18 | 16716 |
| 2024-09-11 | 38.01 | $38.04 | 30265 |
| 2024-09-10 | 38.00 | $37.93 | 9135 |
| 2024-09-09 | 38.01 | $37.92 | 10724 |
| 2024-09-06 | 38.01 | $37.74 | 64718 |
| 2024-09-05 | 38.03 | $37.99 | 70678 |
| 2024-09-04 | 38.02 | $37.97 | 7258 |
| 2024-09-03 | 38.01 | $38.00 | 119092 |
| 2024-08-30 | 37.99 | $38.15 | 51416 |
| 2024-08-29 | 37.95 | $38.10 | 35949 |
| 2024-08-28 | 37.92 | $38.10 | 78004 |
| 2024-08-27 | 37.88 | $38.12 | 11117 |
| 2024-08-26 | 37.84 | $38.13 | 12180 |
| 2024-08-23 | 37.80 | $38.14 | 24013 |
| 2024-08-22 | 37.75 | $38.01 | 17097 |
| 2024-08-21 | 37.71 | $38.05 | 212223 |
| 2024-08-20 | 37.67 | $38.08 | 55862 |
| 2024-08-19 | 37.62 | $38.08 | 16424 |
| 2024-08-16 | 37.57 | $38.01 | 63044 |
| 2024-08-15 | 37.52 | $37.97 | 23505 |
| 2024-08-14 | 37.48 | $37.74 | 21957 |
| 2024-08-13 | 37.46 | $37.71 | 52223 |
| 2024-08-12 | 37.45 | $37.43 | 18744 |
| 2024-08-09 | 37.46 | $37.46 | 185516 |
| 2024-08-08 | 37.47 | $37.39 | 47424 |
| 2024-08-07 | 37.49 | $37.12 | 29657 |
| 2024-08-06 | 37.54 | $37.20 | 12324 |
| 2024-08-05 | 37.58 | $37.01 | 12083 |
| 2024-08-02 | 37.64 | $37.42 | 106931 |
| 2024-08-01 | 37.67 | $37.59 | 75448 |
| 2024-07-31 | 37.68 | $37.76 | 67396 |
| 2024-07-30 | 37.67 | $37.53 | 13374 |
| 2024-07-29 | 37.69 | $37.64 | 17644 |
| 2024-07-26 | 37.69 | $37.64 | 30070 |
| 2024-07-25 | 37.70 | $37.49 | 37633 |
| 2024-07-24 | 37.72 | $37.49 | 38208 |
| 2024-07-23 | 37.74 | $37.79 | 25544 |
| 2024-07-22 | 37.73 | $37.78 | 33991 |
| 2024-07-19 | 37.71 | $37.62 | 4196 |
| 2024-07-18 | 37.72 | $37.72 | 32250 |
| 2024-07-17 | 37.71 | $37.79 | 10455 |
| 2024-07-16 | 37.69 | $37.86 | 19895 |
| 2024-07-15 | 37.67 | $37.84 | 31385 |
| 2024-07-12 | 37.64 | $37.76 | 43387 |
| 2024-07-11 | 37.62 | $37.76 | 10691 |
| 2024-07-10 | 37.60 | $37.80 | 30191 |
| 2024-07-09 | 37.57 | $37.73 | 30770 |
| 2024-07-08 | 37.54 | $37.71 | 34192 |
| 2024-07-05 | 37.52 | $37.69 | 33820 |
| 2024-07-03 | 37.49 | $37.66 | 8195 |
| 2024-07-02 | 37.47 | $37.61 | 41030 |
| 2024-07-01 | 37.44 | $37.55 | 34588 |
| 2024-06-28 | 37.42 | $37.54 | 21043 |
| 2024-06-27 | 37.40 | $37.54 | 8568 |
| 2024-06-26 | 37.37 | $37.50 | 38104 |
| 2024-06-25 | 37.35 | $37.50 | 30362 |
| 2024-06-24 | 37.32 | $37.47 | 45323 |
| 2024-06-21 | 37.30 | $37.41 | 10469 |
| 2024-06-20 | 37.28 | $37.48 | 7071 |
| 2024-06-18 | 37.25 | $37.51 | 11410 |
| 2024-06-17 | 37.21 | $37.46 | 17345 |
| 2024-06-14 | 37.18 | $37.34 | 11764 |
| 2024-06-13 | 37.15 | $37.32 | 9564 |
| 2024-06-12 | 37.13 | $37.37 | 12615 |
| 2024-06-11 | 37.10 | $37.27 | 76332 |
| 2024-06-10 | 37.08 | $37.21 | 8028 |
| 2024-06-07 | 37.06 | $37.21 | 80802 |
| 2024-06-06 | 37.03 | $37.20 | 122238 |
| 2024-06-05 | 37.01 | $37.20 | 8285 |
| 2024-06-04 | 36.98 | $37.07 | 43260 |
| 2024-06-03 | 36.96 | $37.00 | 75663 |
| 2024-05-31 | 36.94 | $37.05 | 33714 |
| 2024-05-30 | 36.92 | $36.91 | 55459 |
| 2024-05-29 | 36.91 | $37.00 | 17750 |
| 2024-05-28 | 36.88 | $37.07 | 213471 |
| 2024-05-24 | 36.84 | $37.06 | 22222 |
| 2024-05-23 | 36.80 | $36.90 | 11021 |
| 2024-05-22 | 36.77 | $36.98 | 22110 |
| 2024-05-21 | 36.73 | $37.08 | 45272 |
| 2024-05-20 | 36.68 | $37.05 | 19384 |
| 2024-05-17 | 36.63 | $37.03 | 5761 |
| 2024-05-16 | 36.57 | $36.98 | 45193 |
| 2024-05-15 | 36.51 | $36.93 | 136385 |
| 2024-05-14 | 36.45 | $36.80 | 47252 |
| 2024-05-13 | 36.41 | $36.64 | 125467 |
| 2024-05-10 | 36.37 | $36.68 | 15665 |
| 2024-05-09 | 36.33 | $36.67 | 10647 |
| 2024-05-08 | 36.29 | $36.57 | 35896 |
| 2024-05-07 | 36.26 | $36.53 | 25593 |
| 2024-05-06 | 36.23 | $36.50 | 11461 |
| 2024-05-03 | 36.21 | $36.35 | 3891 |
| 2024-05-02 | 36.20 | $36.23 | 84600 |
| 2024-05-01 | 36.20 | $36.07 | 18185 |
| 2024-04-30 | 36.22 | $36.17 | 17123 |
| 2024-04-29 | 36.23 | $36.37 | 25662 |
| 2024-04-26 | 36.22 | $36.32 | 24561 |
| 2024-04-25 | 36.22 | $36.15 | 20264 |
| 2024-04-24 | 36.23 | $36.19 | 17632 |
| 2024-04-23 | 36.25 | $36.19 | 40333 |
| 2024-04-22 | 36.26 | $36.06 | 51580 |
| 2024-04-19 | 36.29 | $36.04 | 13405 |
| 2024-04-18 | 36.32 | $36.06 | 14726 |
| 2024-04-17 | 36.35 | $36.15 | 27349 |
| 2024-04-16 | 36.37 | $36.15 | 54417 |
| 2024-04-15 | 36.40 | $36.20 | 27712 |
| 2024-04-12 | 36.42 | $36.29 | 119653 |
| 2024-04-11 | 36.43 | $36.48 | 15371 |
| 2024-04-10 | 36.42 | $36.40 | 170305 |
| 2024-04-09 | 36.41 | $36.44 | 22139 |
| 2024-04-08 | 36.41 | $36.47 | 286545 |
| 2024-04-05 | 36.40 | $36.46 | 18774 |
| 2024-04-04 | 36.38 | $36.29 | 7289 |
| 2024-04-03 | 36.39 | $36.41 | 22172 |
| 2024-04-02 | 36.38 | $36.40 | 39822 |
| 2024-04-01 | 36.37 | $36.46 | 69853 |
| 2024-03-28 | 36.35 | $36.51 | 55452 |
| 2024-03-27 | 36.33 | $36.50 | 90912 |
| 2024-03-26 | 36.31 | $36.43 | 13879 |
| 2024-03-25 | 36.28 | $36.38 | 41336 |
| 2024-03-22 | 36.27 | $36.43 | 38551 |
| 2024-03-21 | 36.24 | $36.40 | 34472 |
| 2024-03-20 | 36.22 | $36.44 | 48365 |
| 2024-03-19 | 36.19 | $36.35 | 29650 |
| 2024-03-18 | 36.17 | $36.28 | 8335 |
| 2024-03-15 | 36.15 | $36.22 | 67737 |
| 2024-03-14 | 36.14 | $36.20 | 40577 |
| 2024-03-13 | 36.12 | $36.22 | 43470 |
| 2024-03-12 | 36.11 | $36.30 | 17059 |
| 2024-03-11 | 36.08 | $36.19 | 16112 |
| 2024-03-08 | 36.06 | $36.19 | 17670 |
| 2024-03-07 | 36.04 | $36.22 | 65469 |
| 2024-03-06 | 36.02 | $36.13 | 362121 |
| 2024-03-05 | 36.00 | $36.02 | 18830 |
| 2024-03-04 | 36.00 | $36.15 | 32110 |
| 2024-03-01 | 35.98 | $36.16 | 2567 |
| 2024-02-29 | 35.95 | $36.03 | 23228 |
| 2024-02-28 | 35.94 | $36.03 | 17396 |
| 2024-02-27 | 35.93 | $35.96 | 15352 |
| 2024-02-26 | 35.92 | $35.96 | 9228 |
| 2024-02-23 | 35.91 | $36.00 | 5938 |
| 2024-02-22 | 35.89 | $36.02 | 818 |
| 2024-02-21 | 35.87 | $35.96 | 23758 |
| 2024-02-20 | 35.86 | $35.96 | 22755 |
| 2024-02-16 | 35.84 | $36.00 | 47115 |
| 2024-02-15 | 35.82 | $35.90 | 72625 |
| 2024-02-14 | 35.80 | $35.86 | 194278 |
| 2024-02-13 | 35.79 | $35.88 | 17255 |
| 2024-02-12 | 35.77 | $35.85 | 125568 |
| 2024-02-09 | 35.76 | $35.95 | 3183 |
| 2024-02-08 | 35.73 | $35.89 | 17475 |
| 2024-02-07 | 35.70 | $35.83 | 186912 |
| 2024-02-06 | 35.68 | $35.80 | 2044 |
| 2024-02-05 | 35.66 | $35.77 | 26694 |
| 2024-02-02 | 35.64 | $35.82 | 24616 |
| 2024-02-01 | 35.61 | $35.77 | 11339 |
| 2024-01-31 | 35.59 | $35.66 | 25716 |
| 2024-01-30 | 35.57 | $35.77 | 67015 |
| 2024-01-29 | 35.54 | $35.77 | 37964 |
| 2024-01-26 | 35.51 | $35.66 | 92075 |
| 2024-01-25 | 35.49 | $35.65 | 33031 |
| 2024-01-24 | 35.46 | $35.61 | 49280 |
| 2024-01-23 | 35.44 | $35.65 | 365338 |
| 2024-01-22 | 35.42 | $35.64 | 11.5M |
| 2024-01-19 | 35.39 | $35.59 | 18144 |
| 2024-01-18 | 35.36 | $35.46 | 4863 |
| 2024-01-17 | 35.35 | $35.36 | 263 |
| 2024-01-16 | 35.35 | $35.41 | 10614 |
| 2024-01-12 | 35.34 | $35.45 | 3057 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.71
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
35.39
Average
39.32
Maximum
42.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.71 | $42.58 | 12014 |
| 2026-07-23 | 42.72 | $42.57 | 6939 |
| 2026-07-22 | 42.74 | $42.70 | 26926 |
| 2026-07-21 | 42.74 | $42.73 | 20638 |
| 2026-07-20 | 42.73 | $42.59 | 88400 |
| 2026-07-17 | 42.74 | $42.67 | 28024 |
| 2026-07-16 | 42.74 | $42.74 | 16006 |
| 2026-07-15 | 42.73 | $42.79 | 13943 |
| 2026-07-14 | 42.70 | $42.72 | 30739 |
| 2026-07-13 | 42.68 | $42.67 | 2900 |
| 2026-07-10 | 42.66 | $42.74 | 4200 |
| 2026-07-09 | 42.63 | $42.70 | 21208 |
| 2026-07-08 | 42.60 | $42.63 | 53109 |
| 2026-07-07 | 42.58 | $42.63 | 14100 |
| 2026-07-06 | 42.56 | $42.67 | 56400 |
| 2026-07-02 | 42.52 | $42.53 | 34728 |
| 2026-07-01 | 42.51 | $42.54 | 33516 |
| 2026-06-30 | 42.49 | $42.56 | 52639 |
| 2026-06-29 | 42.46 | $42.49 | 39621 |
| 2026-06-26 | 42.45 | $42.32 | 24617 |
| 2026-06-25 | 42.46 | $42.31 | 125157 |
| 2026-06-24 | 42.48 | $42.30 | 20700 |
| 2026-06-23 | 42.51 | $42.36 | 22600 |
| 2026-06-22 | 42.53 | $42.51 | 94825 |
| 2026-06-18 | 42.51 | $42.54 | 39200 |
| 2026-06-17 | 42.49 | $42.37 | 24809 |
| 2026-06-16 | 42.50 | $42.56 | 35600 |
| 2026-06-15 | 42.47 | $42.59 | 21000 |
| 2026-06-12 | 42.42 | $42.37 | 16806 |
| 2026-06-11 | 42.42 | $42.23 | 28900 |
| 2026-06-10 | 42.44 | $42.10 | 48816 |
| 2026-06-09 | 42.50 | $42.29 | 195819 |
| 2026-06-08 | 42.52 | $42.31 | 4900 |
| 2026-06-05 | 42.54 | $42.22 | 18200 |
| 2026-06-04 | 42.58 | $42.56 | 19400 |
| 2026-06-03 | 42.55 | $42.50 | 164900 |
| 2026-06-02 | 42.53 | $42.49 | 44406 |
| 2026-06-01 | 42.51 | $42.55 | 27035 |
| 2026-05-29 | 42.47 | $42.49 | 48023 |
| 2026-05-28 | 42.43 | $42.41 | 101200 |
| 2026-05-27 | 42.41 | $42.41 | 55100 |
| 2026-05-26 | 42.38 | $42.31 | 212600 |
| 2026-05-22 | 42.36 | $42.51 | 15927 |
| 2026-05-21 | 42.30 | $42.30 | 63020 |
| 2026-05-20 | 42.27 | $42.17 | 79100 |
| 2026-05-19 | 42.26 | $42.17 | 22826 |
| 2026-05-18 | 42.24 | $42.12 | 68901 |
| 2026-05-15 | 42.24 | $42.18 | 11535 |
| 2026-05-14 | 42.21 | $42.24 | 5234 |
| 2026-05-13 | 42.18 | $42.16 | 35100 |
| 2026-05-12 | 42.14 | $42.13 | 31811 |
| 2026-05-11 | 42.11 | $42.08 | 38600 |
| 2026-05-08 | 42.09 | $42.14 | 18929 |
| 2026-05-07 | 42.04 | $42.05 | 36904 |
| 2026-05-06 | 42.00 | $42.07 | 7300 |
| 2026-05-05 | 41.96 | $41.92 | 31600 |
| 2026-05-04 | 41.93 | $41.84 | 18330 |
| 2026-05-01 | 41.92 | $41.95 | 13842 |
| 2026-04-30 | 41.87 | $41.93 | 41823 |
| 2026-04-29 | 41.83 | $41.84 | 34300 |
| 2026-04-28 | 41.79 | $41.86 | 54400 |
| 2026-04-27 | 41.74 | $41.88 | 25314 |
| 2026-04-24 | 41.68 | $41.83 | 32600 |
| 2026-04-23 | 41.62 | $41.75 | 28900 |
| 2026-04-22 | 41.56 | $41.69 | 26416 |
| 2026-04-21 | 41.51 | $41.68 | 12239 |
| 2026-04-20 | 41.44 | $41.74 | 32900 |
| 2026-04-17 | 41.36 | $41.76 | 31435 |
| 2026-04-16 | 41.25 | $41.67 | 12208 |
| 2026-04-15 | 41.14 | $41.61 | 58232 |
| 2026-04-14 | 41.03 | $41.53 | 29800 |
| 2026-04-13 | 40.92 | $41.35 | 61434 |
| 2026-04-10 | 40.83 | $41.25 | 8400 |
| 2026-04-09 | 40.74 | $41.18 | 10000 |
| 2026-04-08 | 40.66 | $41.13 | 17456 |
| 2026-04-07 | 40.57 | $40.85 | 72200 |
| 2026-04-06 | 40.53 | $40.84 | 20500 |
| 2026-04-02 | 40.49 | $40.72 | 89100 |
| 2026-04-01 | 40.46 | $40.75 | 82300 |
| 2026-03-31 | 40.43 | $40.63 | 87722 |
| 2026-03-30 | 40.42 | $40.22 | 112515 |
| 2026-03-27 | 40.49 | $40.25 | 64642 |
| 2026-03-26 | 40.57 | $40.48 | 85285 |
| 2026-03-25 | 40.62 | $40.68 | 32010 |
| 2026-03-24 | 40.63 | $40.58 | 28304 |
| 2026-03-23 | 40.67 | $40.70 | 57033 |
| 2026-03-20 | 40.69 | $40.47 | 16700 |
| 2026-03-19 | 40.77 | $40.70 | 39201 |
| 2026-03-18 | 40.80 | $40.73 | 31816 |
| 2026-03-17 | 40.84 | $40.92 | 13600 |
| 2026-03-16 | 40.85 | $40.86 | 49600 |
| 2026-03-13 | 40.87 | $40.72 | 37500 |
| 2026-03-12 | 40.93 | $40.77 | 38000 |
| 2026-03-11 | 40.98 | $40.90 | 30700 |
| 2026-03-10 | 41.02 | $40.90 | 32200 |
| 2026-03-09 | 41.06 | $40.99 | 48604 |
| 2026-03-06 | 41.10 | $40.83 | 15944 |
| 2026-03-05 | 41.17 | $41.03 | 22730 |
| 2026-03-04 | 41.21 | $41.02 | 45439 |
| 2026-03-03 | 41.27 | $41.02 | 26600 |
| 2026-03-02 | 41.33 | $41.13 | 82849 |
| 2026-02-27 | 41.38 | $41.12 | 85932 |
| 2026-02-26 | 41.44 | $41.28 | 40345 |
| 2026-02-25 | 41.48 | $41.60 | 70900 |
| 2026-02-24 | 41.45 | $41.40 | 94049 |
| 2026-02-23 | 41.47 | $41.21 | 47418 |
| 2026-02-20 | 41.52 | $41.54 | 67200 |
| 2026-02-19 | 41.52 | $41.41 | 71807 |
| 2026-02-18 | 41.54 | $41.41 | 41500 |
| 2026-02-17 | 41.56 | $41.38 | 306123 |
| 2026-02-13 | 41.60 | $41.39 | 43638 |
| 2026-02-12 | 41.64 | $41.40 | 26720 |
| 2026-02-11 | 41.68 | $41.69 | 28500 |
| 2026-02-10 | 41.67 | $41.70 | 9344 |
| 2026-02-09 | 41.65 | $41.72 | 19502 |
| 2026-02-06 | 41.62 | $41.61 | 60414 |
| 2026-02-05 | 41.62 | $41.35 | 37800 |
| 2026-02-04 | 41.66 | $41.55 | 74937 |
| 2026-02-03 | 41.68 | $41.55 | 89708 |
| 2026-02-02 | 41.69 | $41.73 | 35600 |
| 2026-01-30 | 41.67 | $41.59 | 103700 |
| 2026-01-29 | 41.67 | $41.72 | 21616 |
| 2026-01-28 | 41.64 | $41.71 | 46321 |
| 2026-01-27 | 41.61 | $41.71 | 79125 |
| 2026-01-26 | 41.58 | $41.67 | 160848 |
| 2026-01-23 | 41.55 | $41.52 | 66100 |
| 2026-01-22 | 41.54 | $41.47 | 46800 |
| 2026-01-21 | 41.54 | $41.44 | 16700 |
| 2026-01-20 | 41.55 | $41.27 | 52800 |
| 2026-01-16 | 41.59 | $41.57 | 31635 |
| 2026-01-15 | 41.58 | $41.54 | 34400 |
| 2026-01-14 | 41.57 | $41.51 | 11600 |
| 2026-01-13 | 41.57 | $41.58 | 31600 |
| 2026-01-12 | 41.55 | $41.63 | 37500 |
| 2026-01-09 | 41.51 | $41.55 | 44300 |
| 2026-01-08 | 41.49 | $41.44 | 12400 |
| 2026-01-07 | 41.48 | $41.48 | 34925 |
| 2026-01-06 | 41.46 | $41.52 | 73500 |
| 2026-01-05 | 41.43 | $41.43 | 30400 |
| 2026-01-02 | 41.41 | $41.38 | 42700 |
| 2025-12-31 | 41.40 | $41.33 | 8119 |
| 2025-12-30 | 41.40 | $41.42 | 17419 |
| 2025-12-29 | 41.38 | $41.45 | 139746 |
| 2025-12-26 | 41.34 | $41.42 | 201300 |
| 2025-12-24 | 41.31 | $41.44 | 17500 |
| 2025-12-23 | 41.27 | $41.35 | 9600 |
| 2025-12-22 | 41.24 | $41.33 | 19026 |
| 2025-12-19 | 41.20 | $41.23 | 18400 |
| 2025-12-18 | 41.18 | $41.11 | 84716 |
| 2025-12-17 | 41.19 | $40.95 | 26240 |
| 2025-12-16 | 41.22 | $41.10 | 29143 |
| 2025-12-15 | 41.23 | $41.20 | 39492 |
| 2025-12-12 | 41.22 | $41.18 | 28604 |
| 2025-12-11 | 41.21 | $41.35 | 25400 |
| 2025-12-10 | 41.17 | $41.28 | 21346 |
| 2025-12-09 | 41.13 | $41.16 | 14700 |
| 2025-12-08 | 41.10 | $41.15 | 15439 |
| 2025-12-05 | 41.08 | $41.24 | 26123 |
| 2025-12-04 | 41.03 | $41.15 | 19822 |
| 2025-12-03 | 40.99 | $41.15 | 23020 |
| 2025-12-02 | 40.95 | $41.12 | 54221 |
| 2025-12-01 | 40.90 | $41.09 | 52813 |
| 2025-11-28 | 40.85 | $41.06 | 21500 |
| 2025-11-26 | 40.81 | $41.03 | 54600 |
| 2025-11-25 | 40.75 | $40.88 | 74200 |
| 2025-11-24 | 40.73 | $40.75 | 198800 |
| 2025-11-21 | 40.72 | $40.62 | 28126 |
| 2025-11-20 | 40.75 | $40.36 | 21911 |
| 2025-11-19 | 40.83 | $40.65 | 77014 |
| 2025-11-18 | 40.86 | $40.59 | 49502 |
| 2025-11-17 | 40.91 | $40.70 | 79547 |
| 2025-11-14 | 40.95 | $40.84 | 35500 |
| 2025-11-13 | 40.96 | $40.74 | 17836 |
| 2025-11-12 | 40.99 | $41.03 | 16609 |
| 2025-11-11 | 40.97 | $41.03 | 137609 |
| 2025-11-10 | 40.94 | $40.98 | 20800 |
| 2025-11-07 | 40.92 | $40.80 | 31936 |
| 2025-11-06 | 40.93 | $40.85 | 16212 |
| 2025-11-05 | 40.93 | $40.89 | 16900 |
| 2025-11-04 | 40.92 | $40.91 | 21827 |
| 2025-11-03 | 40.90 | $40.91 | 27203 |
| 2025-10-31 | 40.89 | $40.89 | 24208 |
| 2025-10-30 | 40.87 | $40.86 | 26100 |
| 2025-10-29 | 40.86 | $40.89 | 23419 |
| 2025-10-28 | 40.83 | $40.90 | 42100 |
| 2025-10-27 | 40.80 | $40.90 | 16900 |
| 2025-10-24 | 40.77 | $40.84 | 43738 |
| 2025-10-23 | 40.74 | $40.81 | 15100 |
| 2025-10-22 | 40.71 | $40.68 | 43900 |
| 2025-10-21 | 40.70 | $40.77 | 15614 |
| 2025-10-20 | 40.67 | $40.74 | 94730 |
| 2025-10-17 | 40.65 | $40.62 | 6953 |
| 2025-10-16 | 40.64 | $40.49 | 27102 |
| 2025-10-15 | 40.66 | $40.60 | 35643 |
| 2025-10-14 | 40.66 | $40.54 | 9135 |
| 2025-10-13 | 40.67 | $40.65 | 29400 |
| 2025-10-10 | 40.66 | $40.45 | 15908 |
| 2025-10-09 | 40.69 | $40.63 | 38600 |
| 2025-10-08 | 40.69 | $40.68 | 14100 |
| 2025-10-07 | 40.67 | $40.59 | 89100 |
| 2025-10-06 | 40.67 | $40.70 | 38500 |
| 2025-10-03 | 40.64 | $40.60 | 10100 |
| 2025-10-02 | 40.63 | $40.62 | 19100 |
| 2025-10-01 | 40.61 | $40.65 | 27332 |
| 2025-09-30 | 40.58 | $40.63 | 21300 |
| 2025-09-29 | 40.55 | $40.52 | 69300 |
| 2025-09-26 | 40.54 | $40.54 | 10800 |
| 2025-09-25 | 40.52 | $40.42 | 34100 |
| 2025-09-24 | 40.53 | $40.52 | 59311 |
| 2025-09-23 | 40.51 | $40.53 | 25300 |
| 2025-09-22 | 40.48 | $40.50 | 26100 |
| 2025-09-19 | 40.46 | $40.48 | 15000 |
| 2025-09-18 | 40.43 | $40.47 | 20400 |
| 2025-09-17 | 40.41 | $40.47 | 89039 |
| 2025-09-16 | 40.38 | $40.38 | 17800 |
| 2025-09-15 | 40.36 | $40.40 | 42900 |
| 2025-09-12 | 40.33 | $40.42 | 22633 |
| 2025-09-11 | 40.29 | $40.39 | 11241 |
| 2025-09-10 | 40.25 | $40.31 | 58100 |
| 2025-09-09 | 40.22 | $40.24 | 19511 |
| 2025-09-08 | 40.21 | $40.21 | 22519 |
| 2025-09-05 | 40.19 | $40.19 | 26800 |
| 2025-09-04 | 40.17 | $40.22 | 120100 |
| 2025-09-03 | 40.15 | $40.09 | 676703 |
| 2025-09-02 | 40.15 | $40.02 | 21300 |
| 2025-08-29 | 40.16 | $40.17 | 77000 |
| 2025-08-28 | 40.14 | $40.24 | 24800 |
| 2025-08-27 | 40.10 | $40.17 | 46800 |
| 2025-08-26 | 40.07 | $40.09 | 30300 |
| 2025-08-25 | 40.05 | $40.04 | 58000 |
| 2025-08-22 | 40.04 | $40.10 | 6100 |
| 2025-08-21 | 40.02 | $39.88 | 36200 |
| 2025-08-20 | 40.03 | $39.97 | 37900 |
| 2025-08-19 | 40.03 | $39.95 | 20000 |
| 2025-08-18 | 40.03 | $40.04 | 17700 |
| 2025-08-15 | 40.01 | $40.04 | 21900 |
| 2025-08-14 | 39.99 | $40.01 | 203800 |
| 2025-08-13 | 39.96 | $40.03 | 23848 |
| 2025-08-12 | 39.93 | $39.96 | 27900 |
| 2025-08-11 | 39.91 | $39.92 | 39705 |
| 2025-08-08 | 39.90 | $39.86 | 24425 |
| 2025-08-07 | 39.89 | $39.89 | 35106 |
| 2025-08-06 | 39.87 | $39.89 | 25400 |
| 2025-08-05 | 39.85 | $39.81 | 24514 |
| 2025-08-04 | 39.85 | $39.81 | 218460 |
| 2025-08-01 | 39.84 | $39.67 | 123600 |
| 2025-07-31 | 39.86 | $39.86 | 129000 |
| 2025-07-30 | 39.84 | $39.85 | 90500 |
| 2025-07-29 | 39.82 | $39.76 | 83900 |
| 2025-07-28 | 39.82 | $39.85 | 226300 |
| 2025-07-25 | 39.79 | $39.76 | 28900 |
| 2025-07-24 | 39.78 | $39.81 | 28900 |
| 2025-07-23 | 39.75 | $39.76 | 41000 |
| 2025-07-22 | 39.73 | $39.76 | 47900 |
| 2025-07-21 | 39.71 | $39.67 | 32307 |
| 2025-07-18 | 39.70 | $39.70 | 14500 |
| 2025-07-17 | 39.68 | $39.68 | 5300 |
| 2025-07-16 | 39.66 | $39.60 | 11629 |
| 2025-07-15 | 39.65 | $39.63 | 68800 |
| 2025-07-14 | 39.64 | $39.60 | 12300 |
| 2025-07-11 | 39.63 | $39.59 | 38334 |
| 2025-07-10 | 39.62 | $39.63 | 16600 |
| 2025-07-09 | 39.59 | $39.66 | 12200 |
| 2025-07-08 | 39.56 | $39.53 | 11500 |
| 2025-07-07 | 39.55 | $39.56 | 10500 |
| 2025-07-03 | 39.52 | $39.62 | 29600 |
| 2025-07-02 | 39.48 | $39.59 | 101500 |
| 2025-07-01 | 39.44 | $39.51 | 51800 |
| 2025-06-30 | 39.41 | $39.47 | 113800 |
| 2025-06-27 | 39.38 | $39.48 | 49000 |
| 2025-06-26 | 39.35 | $39.49 | 22100 |
| 2025-06-25 | 39.30 | $39.34 | 106700 |
| 2025-06-24 | 39.28 | $39.38 | 9300 |
| 2025-06-23 | 39.25 | $39.26 | 22300 |
| 2025-06-20 | 39.23 | $39.20 | 33900 |
| 2025-06-18 | 39.23 | $39.12 | 80515 |
| 2025-06-17 | 39.24 | $39.20 | 30834 |
| 2025-06-16 | 39.24 | $39.22 | 19214 |
| 2025-06-13 | 39.22 | $39.11 | 1413 |
| 2025-06-12 | 39.24 | $39.27 | 53300 |
| 2025-06-11 | 39.21 | $39.14 | 28100 |
| 2025-06-10 | 39.21 | $39.28 | 34000 |
| 2025-06-09 | 39.18 | $39.22 | 24133 |
| 2025-06-06 | 39.16 | $39.20 | 81733 |
| 2025-06-05 | 39.14 | $39.00 | 26300 |
| 2025-06-04 | 39.15 | $39.11 | 77900 |
| 2025-06-03 | 39.15 | $39.04 | 74602 |
| 2025-06-02 | 39.16 | $39.08 | 27700 |
| 2025-05-30 | 39.15 | $39.01 | 33000 |
| 2025-05-29 | 39.17 | $39.04 | 17386 |
| 2025-05-28 | 39.17 | $39.01 | 17309 |
| 2025-05-27 | 39.19 | $39.06 | 33911 |
| 2025-05-23 | 39.19 | $38.99 | 15093 |
| 2025-05-22 | 39.21 | $39.06 | 167600 |
| 2025-05-21 | 39.21 | $39.06 | 44400 |
| 2025-05-20 | 39.22 | $39.29 | 40100 |
| 2025-05-19 | 39.17 | $39.33 | 48700 |
| 2025-05-16 | 39.11 | $39.27 | 24304 |
| 2025-05-15 | 39.05 | $39.25 | 65200 |
| 2025-05-14 | 38.98 | $39.18 | 12300 |
| 2025-05-13 | 38.92 | $39.17 | 87200 |
| 2025-05-12 | 38.85 | $39.02 | 19843 |
| 2025-05-09 | 38.79 | $38.91 | 32100 |
| 2025-05-08 | 38.75 | $38.91 | 35800 |
| 2025-05-07 | 38.70 | $38.83 | 25605 |
| 2025-05-06 | 38.66 | $38.82 | 90822 |
| 2025-05-05 | 38.61 | $38.83 | 14100 |
| 2025-05-02 | 38.56 | $38.90 | 73800 |
| 2025-05-01 | 38.48 | $38.78 | 24100 |
| 2025-04-30 | 38.41 | $38.76 | 81700 |
| 2025-04-29 | 38.33 | $38.76 | 80000 |
| 2025-04-28 | 38.25 | $38.70 | 134232 |
| 2025-04-25 | 38.16 | $38.64 | 78035 |
| 2025-04-24 | 38.07 | $38.63 | 33500 |
| 2025-04-23 | 37.97 | $38.44 | 35900 |
| 2025-04-22 | 37.90 | $38.15 | 12900 |
| 2025-04-21 | 37.88 | $37.89 | 63200 |
| 2025-04-17 | 37.91 | $38.16 | 46000 |
| 2025-04-16 | 37.89 | $38.04 | 102701 |
| 2025-04-15 | 37.89 | $38.34 | 146800 |
| 2025-04-14 | 37.83 | $38.30 | 38300 |
| 2025-04-11 | 37.78 | $37.93 | 87530 |
| 2025-04-10 | 37.79 | $37.71 | 66335 |
| 2025-04-09 | 37.86 | $38.34 | 44200 |
| 2025-04-08 | 37.81 | $36.71 | 102700 |
| 2025-04-07 | 38.09 | $37.23 | 89800 |
| 2025-04-04 | 38.31 | $37.31 | 147500 |
| 2025-04-03 | 38.56 | $38.29 | 50600 |
| 2025-04-02 | 38.63 | $38.76 | 53645 |
| 2025-04-01 | 38.63 | $38.70 | 47400 |
| 2025-03-31 | 38.63 | $38.67 | 20000 |
| 2025-03-28 | 38.64 | $38.62 | 46815 |
| 2025-03-27 | 38.66 | $38.80 | 47400 |
| 2025-03-26 | 38.66 | $38.83 | 40500 |
| 2025-03-25 | 38.64 | $38.93 | 26700 |
| 2025-03-24 | 38.60 | $38.90 | 35200 |
| 2025-03-21 | 38.57 | $38.73 | 59100 |
| 2025-03-20 | 38.56 | $38.72 | 77500 |
| 2025-03-19 | 38.56 | $38.73 | 47600 |
| 2025-03-18 | 38.56 | $38.62 | 36000 |
| 2025-03-17 | 38.58 | $38.72 | 83000 |
| 2025-03-14 | 38.59 | $38.63 | 81100 |
| 2025-03-13 | 38.61 | $38.38 | 107800 |
| 2025-03-12 | 38.70 | $38.52 | 91600 |
| 2025-03-11 | 38.78 | $38.43 | 107300 |
| 2025-03-10 | 38.88 | $38.50 | 72500 |
| 2025-03-07 | 38.99 | $38.79 | 77600 |
| 2025-03-06 | 39.06 | $38.72 | 101800 |
| 2025-03-05 | 39.16 | $38.93 | 190000 |
| 2025-03-04 | 39.22 | $38.79 | 174900 |
| 2025-03-03 | 39.33 | $38.93 | 560137 |
| 2025-02-28 | 39.43 | $39.06 | 63600 |
| 2025-02-27 | 39.51 | $39.05 | 34600 |
| 2025-02-26 | 39.61 | $39.25 | 80400 |
| 2025-02-25 | 39.69 | $39.28 | 269236 |
| 2025-02-24 | 39.77 | $39.36 | 65800 |
| 2025-02-21 | 39.84 | $39.51 | 42800 |
| 2025-02-20 | 39.90 | $39.86 | 122644 |
| 2025-02-19 | 39.89 | $40.03 | 57900 |
| 2025-02-18 | 39.84 | $39.97 | 32249 |
| 2025-02-14 | 39.80 | $39.90 | 35800 |
| 2025-02-13 | 39.76 | $39.89 | 116600 |
| 2025-02-12 | 39.72 | $39.67 | 46100 |
| 2025-02-11 | 39.71 | $39.73 | 79800 |
| 2025-02-10 | 39.70 | $39.72 | 38843 |
| 2025-02-07 | 39.68 | $39.61 | 30485 |
| 2025-02-06 | 39.68 | $39.77 | 70788 |
| 2025-02-05 | 39.65 | $39.61 | 62200 |
| 2025-02-04 | 39.64 | $39.62 | 25481 |
| 2025-02-03 | 39.63 | $39.54 | 60731 |
| 2025-01-31 | 39.64 | $39.62 | 443271 |
| 2025-01-30 | 39.63 | $39.70 | 169303 |
| 2025-01-29 | 39.59 | $39.65 | 20857 |
| 2025-01-28 | 39.57 | $39.59 | 77226 |
| 2025-01-27 | 39.55 | $39.56 | 21511 |
| 2025-01-24 | 39.54 | $39.75 | 151073 |
| 2025-01-23 | 39.48 | $39.70 | 50802 |
| 2025-01-22 | 39.42 | $39.69 | 22000 |
| 2025-01-21 | 39.36 | $39.61 | 71567 |
| 2025-01-17 | 39.30 | $39.50 | 27709 |
| 2025-01-16 | 39.25 | $39.33 | 10355 |
| 2025-01-15 | 39.24 | $39.36 | 47176 |
| 2025-01-14 | 39.21 | $39.14 | 202825 |
| 2025-01-13 | 39.23 | $39.04 | 57889 |
| 2025-01-10 | 39.27 | $39.09 | 55377 |
| 2025-01-08 | 39.31 | $39.28 | 33349 |
| 2025-01-07 | 39.31 | $39.18 | 25686 |
| 2025-01-06 | 39.33 | $39.40 | 17421 |
| 2025-01-03 | 39.32 | $39.28 | 111333 |
| 2025-01-02 | 39.32 | $39.13 | 26947 |
| 2024-12-31 | 39.36 | $39.17 | 29386 |
| 2024-12-30 | 39.39 | $39.20 | 17126 |
| 2024-12-27 | 39.42 | $39.35 | 23530 |
| 2024-12-26 | 39.42 | $39.49 | 19020 |
| 2024-12-24 | 39.40 | $39.43 | 48914 |
| 2024-12-23 | 39.38 | $39.33 | 70331 |
| 2024-12-20 | 39.38 | $39.24 | 13883 |
| 2024-12-19 | 39.40 | $39.06 | 52300 |
| 2024-12-18 | 39.46 | $39.09 | 21673 |
| 2024-12-17 | 39.53 | $39.47 | 26083 |
| 2024-12-16 | 39.52 | $39.50 | 19122 |
| 2024-12-13 | 39.50 | $39.47 | 45309 |
| 2024-12-12 | 39.48 | $39.43 | 19731 |
| 2024-12-11 | 39.47 | $39.48 | 49849 |
| 2024-12-10 | 39.45 | $39.40 | 17167 |
| 2024-12-09 | 39.44 | $39.42 | 13275 |
| 2024-12-06 | 39.42 | $39.49 | 20556 |
| 2024-12-05 | 39.38 | $39.44 | 17340 |
| 2024-12-04 | 39.35 | $39.46 | 7934 |
| 2024-12-03 | 39.30 | $39.39 | 15090 |
| 2024-12-02 | 39.26 | $39.29 | 48924 |
| 2024-11-29 | 39.24 | $39.27 | 8314 |
| 2024-11-27 | 39.21 | $39.26 | 9953 |
| 2024-11-26 | 39.18 | $39.22 | 61790 |
| 2024-11-25 | 39.16 | $39.21 | 37123 |
| 2024-11-22 | 39.13 | $39.17 | 34210 |
| 2024-11-21 | 39.11 | $39.10 | 12956 |
| 2024-11-20 | 39.09 | $39.06 | 9663 |
| 2024-11-19 | 39.08 | $39.02 | 25218 |
| 2024-11-18 | 39.07 | $39.02 | 69574 |
| 2024-11-15 | 39.07 | $38.95 | 43698 |
| 2024-11-14 | 39.08 | $39.11 | 8224 |
| 2024-11-13 | 39.05 | $39.11 | 66567 |
| 2024-11-12 | 39.02 | $39.07 | 7938 |
| 2024-11-11 | 38.99 | $39.08 | 16133 |
| 2024-11-08 | 38.95 | $39.12 | 51147 |
| 2024-11-07 | 38.90 | $39.03 | 11116 |
| 2024-11-06 | 38.85 | $39.02 | 18707 |
| 2024-11-05 | 38.81 | $38.83 | 20699 |
| 2024-11-04 | 38.79 | $38.65 | 29336 |
| 2024-11-01 | 38.81 | $38.62 | 100299 |
| 2024-10-31 | 38.83 | $38.63 | 78025 |
| 2024-10-30 | 38.86 | $38.81 | 34427 |
| 2024-10-29 | 38.85 | $38.81 | 15194 |
| 2024-10-28 | 38.84 | $38.80 | 51037 |
| 2024-10-25 | 38.84 | $38.72 | 13237 |
| 2024-10-24 | 38.84 | $38.78 | 29677 |
| 2024-10-23 | 38.83 | $38.75 | 42660 |
| 2024-10-22 | 38.83 | $38.84 | 201656 |
| 2024-10-21 | 38.81 | $38.83 | 16306 |
| 2024-10-18 | 38.78 | $38.75 | 40789 |
| 2024-10-17 | 38.77 | $38.76 | 31867 |
| 2024-10-16 | 38.75 | $38.73 | 10285 |
| 2024-10-15 | 38.73 | $38.69 | 3117 |
| 2024-10-14 | 38.72 | $38.73 | 39609 |
| 2024-10-11 | 38.69 | $38.70 | 31694 |
| 2024-10-10 | 38.67 | $38.77 | 23670 |
| 2024-10-09 | 38.63 | $38.68 | 9521 |
| 2024-10-08 | 38.59 | $38.59 | 6098 |
| 2024-10-07 | 38.57 | $38.43 | 5208 |
| 2024-10-04 | 38.58 | $38.59 | 52087 |
| 2024-10-03 | 38.56 | $38.49 | 6953 |
| 2024-10-02 | 38.55 | $38.51 | 17455 |
| 2024-10-01 | 38.54 | $38.47 | 3501 |
| 2024-09-30 | 38.53 | $38.61 | 18883 |
| 2024-09-27 | 38.49 | $38.50 | 14585 |
| 2024-09-26 | 38.46 | $38.48 | 8608 |
| 2024-09-25 | 38.43 | $38.47 | 71472 |
| 2024-09-24 | 38.40 | $38.49 | 10736 |
| 2024-09-23 | 38.36 | $38.44 | 53045 |
| 2024-09-20 | 38.32 | $38.45 | 12322 |
| 2024-09-19 | 38.28 | $38.41 | 55193 |
| 2024-09-18 | 38.23 | $38.30 | 6350 |
| 2024-09-17 | 38.20 | $38.30 | 18884 |
| 2024-09-16 | 38.16 | $38.28 | 25147 |
| 2024-09-13 | 38.12 | $38.26 | 29904 |
| 2024-09-12 | 38.07 | $38.18 | 16716 |
| 2024-09-11 | 38.04 | $38.04 | 30265 |
| 2024-09-10 | 38.03 | $37.93 | 9135 |
| 2024-09-09 | 38.04 | $37.92 | 10724 |
| 2024-09-06 | 38.05 | $37.74 | 64718 |
| 2024-09-05 | 38.10 | $37.99 | 70678 |
| 2024-09-04 | 38.11 | $37.97 | 7258 |
| 2024-09-03 | 38.12 | $38.00 | 119092 |
| 2024-08-30 | 38.12 | $38.15 | 51416 |
| 2024-08-29 | 38.09 | $38.10 | 35949 |
| 2024-08-28 | 38.07 | $38.10 | 78004 |
| 2024-08-27 | 38.05 | $38.12 | 11117 |
| 2024-08-26 | 38.01 | $38.13 | 12180 |
| 2024-08-23 | 37.96 | $38.14 | 24013 |
| 2024-08-22 | 37.91 | $38.01 | 17097 |
| 2024-08-21 | 37.87 | $38.05 | 212223 |
| 2024-08-20 | 37.82 | $38.08 | 55862 |
| 2024-08-19 | 37.75 | $38.08 | 16424 |
| 2024-08-16 | 37.67 | $38.01 | 63044 |
| 2024-08-15 | 37.59 | $37.97 | 23505 |
| 2024-08-14 | 37.51 | $37.74 | 21957 |
| 2024-08-13 | 37.46 | $37.71 | 52223 |
| 2024-08-12 | 37.41 | $37.43 | 18744 |
| 2024-08-09 | 37.41 | $37.46 | 185516 |
| 2024-08-08 | 37.40 | $37.39 | 47424 |
| 2024-08-07 | 37.42 | $37.12 | 29657 |
| 2024-08-06 | 37.48 | $37.20 | 12324 |
| 2024-08-05 | 37.55 | $37.01 | 12083 |
| 2024-08-02 | 37.66 | $37.42 | 106931 |
| 2024-08-01 | 37.71 | $37.59 | 75448 |
| 2024-07-31 | 37.72 | $37.76 | 67396 |
| 2024-07-30 | 37.71 | $37.53 | 13374 |
| 2024-07-29 | 37.74 | $37.64 | 17644 |
| 2024-07-26 | 37.75 | $37.64 | 30070 |
| 2024-07-25 | 37.76 | $37.49 | 37633 |
| 2024-07-24 | 37.80 | $37.49 | 38208 |
| 2024-07-23 | 37.85 | $37.79 | 25544 |
| 2024-07-22 | 37.84 | $37.78 | 33991 |
| 2024-07-19 | 37.83 | $37.62 | 4196 |
| 2024-07-18 | 37.86 | $37.72 | 32250 |
| 2024-07-17 | 37.86 | $37.79 | 10455 |
| 2024-07-16 | 37.85 | $37.86 | 19895 |
| 2024-07-15 | 37.83 | $37.84 | 31385 |
| 2024-07-12 | 37.80 | $37.76 | 43387 |
| 2024-07-11 | 37.78 | $37.76 | 10691 |
| 2024-07-10 | 37.76 | $37.80 | 30191 |
| 2024-07-09 | 37.73 | $37.73 | 30770 |
| 2024-07-08 | 37.70 | $37.71 | 34192 |
| 2024-07-05 | 37.67 | $37.69 | 33820 |
| 2024-07-03 | 37.64 | $37.66 | 8195 |
| 2024-07-02 | 37.62 | $37.61 | 41030 |
| 2024-07-01 | 37.59 | $37.55 | 34588 |
| 2024-06-28 | 37.58 | $37.54 | 21043 |
| 2024-06-27 | 37.56 | $37.54 | 8568 |
| 2024-06-26 | 37.54 | $37.50 | 38104 |
| 2024-06-25 | 37.52 | $37.50 | 30362 |
| 2024-06-24 | 37.50 | $37.47 | 45323 |
| 2024-06-21 | 37.47 | $37.41 | 10469 |
| 2024-06-20 | 37.46 | $37.48 | 7071 |
| 2024-06-18 | 37.43 | $37.51 | 11410 |
| 2024-06-17 | 37.38 | $37.46 | 17345 |
| 2024-06-14 | 37.34 | $37.34 | 11764 |
| 2024-06-13 | 37.32 | $37.32 | 9564 |
| 2024-06-12 | 37.29 | $37.37 | 12615 |
| 2024-06-11 | 37.25 | $37.27 | 76332 |
| 2024-06-10 | 37.22 | $37.21 | 8028 |
| 2024-06-07 | 37.19 | $37.21 | 80802 |
| 2024-06-06 | 37.17 | $37.20 | 122238 |
| 2024-06-05 | 37.13 | $37.20 | 8285 |
| 2024-06-04 | 37.10 | $37.07 | 43260 |
| 2024-06-03 | 37.08 | $37.00 | 75663 |
| 2024-05-31 | 37.07 | $37.05 | 33714 |
| 2024-05-30 | 37.05 | $36.91 | 55459 |
| 2024-05-29 | 37.05 | $37.00 | 17750 |
| 2024-05-28 | 37.04 | $37.07 | 213471 |
| 2024-05-24 | 37.01 | $37.06 | 22222 |
| 2024-05-23 | 36.97 | $36.90 | 11021 |
| 2024-05-22 | 36.96 | $36.98 | 22110 |
| 2024-05-21 | 36.92 | $37.08 | 45272 |
| 2024-05-20 | 36.86 | $37.05 | 19384 |
| 2024-05-17 | 36.80 | $37.03 | 5761 |
| 2024-05-16 | 36.73 | $36.98 | 45193 |
| 2024-05-15 | 36.65 | $36.93 | 136385 |
| 2024-05-14 | 36.58 | $36.80 | 47252 |
| 2024-05-13 | 36.52 | $36.64 | 125467 |
| 2024-05-10 | 36.48 | $36.68 | 15665 |
| 2024-05-09 | 36.43 | $36.67 | 10647 |
| 2024-05-08 | 36.37 | $36.57 | 35896 |
| 2024-05-07 | 36.32 | $36.53 | 25593 |
| 2024-05-06 | 36.27 | $36.50 | 11461 |
| 2024-05-03 | 36.22 | $36.35 | 3891 |
| 2024-05-02 | 36.20 | $36.23 | 84600 |
| 2024-05-01 | 36.20 | $36.07 | 18185 |
| 2024-04-30 | 36.23 | $36.17 | 17123 |
| 2024-04-29 | 36.24 | $36.37 | 25662 |
| 2024-04-26 | 36.21 | $36.32 | 24561 |
| 2024-04-25 | 36.19 | $36.15 | 20264 |
| 2024-04-24 | 36.20 | $36.19 | 17632 |
| 2024-04-23 | 36.21 | $36.19 | 40333 |
| 2024-04-22 | 36.22 | $36.06 | 51580 |
| 2024-04-19 | 36.25 | $36.04 | 13405 |
| 2024-04-18 | 36.30 | $36.06 | 14726 |
| 2024-04-17 | 36.35 | $36.15 | 27349 |
| 2024-04-16 | 36.39 | $36.15 | 54417 |
| 2024-04-15 | 36.43 | $36.20 | 27712 |
| 2024-04-12 | 36.47 | $36.29 | 119653 |
| 2024-04-11 | 36.50 | $36.48 | 15371 |
| 2024-04-10 | 36.49 | $36.40 | 170305 |
| 2024-04-09 | 36.50 | $36.44 | 22139 |
| 2024-04-08 | 36.49 | $36.47 | 286545 |
| 2024-04-05 | 36.48 | $36.46 | 18774 |
| 2024-04-04 | 36.47 | $36.29 | 7289 |
| 2024-04-03 | 36.49 | $36.41 | 22172 |
| 2024-04-02 | 36.49 | $36.40 | 39822 |
| 2024-04-01 | 36.49 | $36.46 | 69853 |
| 2024-03-28 | 36.48 | $36.51 | 55452 |
| 2024-03-27 | 36.46 | $36.50 | 90912 |
| 2024-03-26 | 36.43 | $36.43 | 13879 |
| 2024-03-25 | 36.41 | $36.38 | 41336 |
| 2024-03-22 | 36.40 | $36.43 | 38551 |
| 2024-03-21 | 36.37 | $36.40 | 34472 |
| 2024-03-20 | 36.34 | $36.44 | 48365 |
| 2024-03-19 | 36.30 | $36.35 | 29650 |
| 2024-03-18 | 36.28 | $36.28 | 8335 |
| 2024-03-15 | 36.26 | $36.22 | 67737 |
| 2024-03-14 | 36.25 | $36.20 | 40577 |
| 2024-03-13 | 36.24 | $36.22 | 43470 |
| 2024-03-12 | 36.23 | $36.30 | 17059 |
| 2024-03-11 | 36.19 | $36.19 | 16112 |
| 2024-03-08 | 36.18 | $36.19 | 17670 |
| 2024-03-07 | 36.16 | $36.22 | 65469 |
| 2024-03-06 | 36.13 | $36.13 | 362121 |
| 2024-03-05 | 36.11 | $36.02 | 18830 |
| 2024-03-04 | 36.11 | $36.15 | 32110 |
| 2024-03-01 | 36.08 | $36.16 | 2567 |
| 2024-02-29 | 36.05 | $36.03 | 23228 |
| 2024-02-28 | 36.04 | $36.03 | 17396 |
| 2024-02-27 | 36.02 | $35.96 | 15352 |
| 2024-02-26 | 36.02 | $35.96 | 9228 |
| 2024-02-23 | 36.02 | $36.00 | 5938 |
| 2024-02-22 | 36.00 | $36.02 | 818 |
| 2024-02-21 | 35.98 | $35.96 | 23758 |
| 2024-02-20 | 35.97 | $35.96 | 22755 |
| 2024-02-16 | 35.95 | $36.00 | 47115 |
| 2024-02-15 | 35.92 | $35.90 | 72625 |
| 2024-02-14 | 35.91 | $35.86 | 194278 |
| 2024-02-13 | 35.90 | $35.88 | 17255 |
| 2024-02-12 | 35.88 | $35.85 | 125568 |
| 2024-02-09 | 35.87 | $35.95 | 3183 |
| 2024-02-08 | 35.84 | $35.89 | 17475 |
| 2024-02-07 | 35.81 | $35.83 | 186912 |
| 2024-02-06 | 35.79 | $35.80 | 2044 |
| 2024-02-05 | 35.77 | $35.77 | 26694 |
| 2024-02-02 | 35.75 | $35.82 | 24616 |
| 2024-02-01 | 35.72 | $35.77 | 11339 |
| 2024-01-31 | 35.69 | $35.66 | 25716 |
| 2024-01-30 | 35.68 | $35.77 | 67015 |
| 2024-01-29 | 35.65 | $35.77 | 37964 |
| 2024-01-26 | 35.61 | $35.66 | 92075 |
| 2024-01-25 | 35.58 | $35.65 | 33031 |
| 2024-01-24 | 35.55 | $35.61 | 49280 |
| 2024-01-23 | 35.53 | $35.65 | 365338 |
| 2024-01-22 | 35.49 | $35.64 | 11.5M |
| 2024-01-19 | 35.45 | $35.59 | 18144 |
| 2024-01-18 | 35.41 | $35.46 | 4863 |
| 2024-01-17 | 35.40 | $35.36 | 263 |
| 2024-01-16 | 35.40 | $35.41 | 10614 |
| 2024-01-12 | 35.39 | $35.45 | 3057 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.67
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
35.42
Average
39.32
Maximum
42.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.67 | $42.58 | 12014 |
| 2026-07-23 | 42.69 | $42.57 | 6939 |
| 2026-07-22 | 42.73 | $42.70 | 26926 |
| 2026-07-21 | 42.73 | $42.73 | 20638 |
| 2026-07-20 | 42.71 | $42.59 | 88400 |
| 2026-07-17 | 42.74 | $42.67 | 28024 |
| 2026-07-16 | 42.75 | $42.74 | 16006 |
| 2026-07-15 | 42.73 | $42.79 | 13943 |
| 2026-07-14 | 42.70 | $42.72 | 30739 |
| 2026-07-13 | 42.67 | $42.67 | 2900 |
| 2026-07-10 | 42.66 | $42.74 | 4200 |
| 2026-07-09 | 42.62 | $42.70 | 21208 |
| 2026-07-08 | 42.58 | $42.63 | 53109 |
| 2026-07-07 | 42.56 | $42.63 | 14100 |
| 2026-07-06 | 42.53 | $42.67 | 56400 |
| 2026-07-02 | 42.47 | $42.53 | 34728 |
| 2026-07-01 | 42.45 | $42.54 | 33516 |
| 2026-06-30 | 42.43 | $42.56 | 52639 |
| 2026-06-29 | 42.39 | $42.49 | 39621 |
| 2026-06-26 | 42.36 | $42.32 | 24617 |
| 2026-06-25 | 42.38 | $42.31 | 125157 |
| 2026-06-24 | 42.41 | $42.30 | 20700 |
| 2026-06-23 | 42.45 | $42.36 | 22600 |
| 2026-06-22 | 42.47 | $42.51 | 94825 |
| 2026-06-18 | 42.45 | $42.54 | 39200 |
| 2026-06-17 | 42.42 | $42.37 | 24809 |
| 2026-06-16 | 42.44 | $42.56 | 35600 |
| 2026-06-15 | 42.39 | $42.59 | 21000 |
| 2026-06-12 | 42.33 | $42.37 | 16806 |
| 2026-06-11 | 42.32 | $42.23 | 28900 |
| 2026-06-10 | 42.36 | $42.10 | 48816 |
| 2026-06-09 | 42.44 | $42.29 | 195819 |
| 2026-06-08 | 42.47 | $42.31 | 4900 |
| 2026-06-05 | 42.51 | $42.22 | 18200 |
| 2026-06-04 | 42.58 | $42.56 | 19400 |
| 2026-06-03 | 42.56 | $42.50 | 164900 |
| 2026-06-02 | 42.54 | $42.49 | 44406 |
| 2026-06-01 | 42.52 | $42.55 | 27035 |
| 2026-05-29 | 42.48 | $42.49 | 48023 |
| 2026-05-28 | 42.45 | $42.41 | 101200 |
| 2026-05-27 | 42.42 | $42.41 | 55100 |
| 2026-05-26 | 42.39 | $42.31 | 212600 |
| 2026-05-22 | 42.39 | $42.51 | 15927 |
| 2026-05-21 | 42.31 | $42.30 | 63020 |
| 2026-05-20 | 42.28 | $42.17 | 79100 |
| 2026-05-19 | 42.28 | $42.17 | 22826 |
| 2026-05-18 | 42.28 | $42.12 | 68901 |
| 2026-05-15 | 42.29 | $42.18 | 11535 |
| 2026-05-14 | 42.28 | $42.24 | 5234 |
| 2026-05-13 | 42.24 | $42.16 | 35100 |
| 2026-05-12 | 42.22 | $42.13 | 31811 |
| 2026-05-11 | 42.20 | $42.08 | 38600 |
| 2026-05-08 | 42.19 | $42.14 | 18929 |
| 2026-05-07 | 42.14 | $42.05 | 36904 |
| 2026-05-06 | 42.12 | $42.07 | 7300 |
| 2026-05-05 | 42.08 | $41.92 | 31600 |
| 2026-05-04 | 42.07 | $41.84 | 18330 |
| 2026-05-01 | 42.07 | $41.95 | 13842 |
| 2026-04-30 | 42.05 | $41.93 | 41823 |
| 2026-04-29 | 42.01 | $41.84 | 34300 |
| 2026-04-28 | 41.99 | $41.86 | 54400 |
| 2026-04-27 | 41.96 | $41.88 | 25314 |
| 2026-04-24 | 41.91 | $41.83 | 32600 |
| 2026-04-23 | 41.85 | $41.75 | 28900 |
| 2026-04-22 | 41.81 | $41.69 | 26416 |
| 2026-04-21 | 41.76 | $41.68 | 12239 |
| 2026-04-20 | 41.71 | $41.74 | 32900 |
| 2026-04-17 | 41.62 | $41.76 | 31435 |
| 2026-04-16 | 41.50 | $41.67 | 12208 |
| 2026-04-15 | 41.37 | $41.61 | 58232 |
| 2026-04-14 | 41.24 | $41.53 | 29800 |
| 2026-04-13 | 41.09 | $41.35 | 61434 |
| 2026-04-10 | 40.97 | $41.25 | 8400 |
| 2026-04-09 | 40.86 | $41.18 | 10000 |
| 2026-04-08 | 40.74 | $41.13 | 17456 |
| 2026-04-07 | 40.61 | $40.85 | 72200 |
| 2026-04-06 | 40.55 | $40.84 | 20500 |
| 2026-04-02 | 40.47 | $40.72 | 89100 |
| 2026-04-01 | 40.42 | $40.75 | 82300 |
| 2026-03-31 | 40.36 | $40.63 | 87722 |
| 2026-03-30 | 40.32 | $40.22 | 112515 |
| 2026-03-27 | 40.40 | $40.25 | 64642 |
| 2026-03-26 | 40.50 | $40.48 | 85285 |
| 2026-03-25 | 40.54 | $40.68 | 32010 |
| 2026-03-24 | 40.54 | $40.58 | 28304 |
| 2026-03-23 | 40.58 | $40.70 | 57033 |
| 2026-03-20 | 40.59 | $40.47 | 16700 |
| 2026-03-19 | 40.67 | $40.70 | 39201 |
| 2026-03-18 | 40.71 | $40.73 | 31816 |
| 2026-03-17 | 40.74 | $40.92 | 13600 |
| 2026-03-16 | 40.73 | $40.86 | 49600 |
| 2026-03-13 | 40.74 | $40.72 | 37500 |
| 2026-03-12 | 40.80 | $40.77 | 38000 |
| 2026-03-11 | 40.86 | $40.90 | 30700 |
| 2026-03-10 | 40.89 | $40.90 | 32200 |
| 2026-03-09 | 40.93 | $40.99 | 48604 |
| 2026-03-06 | 40.96 | $40.83 | 15944 |
| 2026-03-05 | 41.05 | $41.03 | 22730 |
| 2026-03-04 | 41.09 | $41.02 | 45439 |
| 2026-03-03 | 41.15 | $41.02 | 26600 |
| 2026-03-02 | 41.23 | $41.13 | 82849 |
| 2026-02-27 | 41.29 | $41.12 | 85932 |
| 2026-02-26 | 41.37 | $41.28 | 40345 |
| 2026-02-25 | 41.41 | $41.60 | 70900 |
| 2026-02-24 | 41.37 | $41.40 | 94049 |
| 2026-02-23 | 41.38 | $41.21 | 47418 |
| 2026-02-20 | 41.45 | $41.54 | 67200 |
| 2026-02-19 | 41.44 | $41.41 | 71807 |
| 2026-02-18 | 41.46 | $41.41 | 41500 |
| 2026-02-17 | 41.49 | $41.38 | 306123 |
| 2026-02-13 | 41.54 | $41.39 | 43638 |
| 2026-02-12 | 41.59 | $41.40 | 26720 |
| 2026-02-11 | 41.66 | $41.69 | 28500 |
| 2026-02-10 | 41.64 | $41.70 | 9344 |
| 2026-02-09 | 41.62 | $41.72 | 19502 |
| 2026-02-06 | 41.58 | $41.61 | 60414 |
| 2026-02-05 | 41.57 | $41.35 | 37800 |
| 2026-02-04 | 41.64 | $41.55 | 74937 |
| 2026-02-03 | 41.66 | $41.55 | 89708 |
| 2026-02-02 | 41.69 | $41.73 | 35600 |
| 2026-01-30 | 41.66 | $41.59 | 103700 |
| 2026-01-29 | 41.67 | $41.72 | 21616 |
| 2026-01-28 | 41.64 | $41.71 | 46321 |
| 2026-01-27 | 41.60 | $41.71 | 79125 |
| 2026-01-26 | 41.56 | $41.67 | 160848 |
| 2026-01-23 | 41.51 | $41.52 | 66100 |
| 2026-01-22 | 41.51 | $41.47 | 46800 |
| 2026-01-21 | 41.51 | $41.44 | 16700 |
| 2026-01-20 | 41.53 | $41.27 | 52800 |
| 2026-01-16 | 41.60 | $41.57 | 31635 |
| 2026-01-15 | 41.59 | $41.54 | 34400 |
| 2026-01-14 | 41.59 | $41.51 | 11600 |
| 2026-01-13 | 41.59 | $41.58 | 31600 |
| 2026-01-12 | 41.57 | $41.63 | 37500 |
| 2026-01-09 | 41.53 | $41.55 | 44300 |
| 2026-01-08 | 41.50 | $41.44 | 12400 |
| 2026-01-07 | 41.50 | $41.48 | 34925 |
| 2026-01-06 | 41.48 | $41.52 | 73500 |
| 2026-01-05 | 41.45 | $41.43 | 30400 |
| 2026-01-02 | 41.43 | $41.38 | 42700 |
| 2025-12-31 | 41.43 | $41.33 | 8119 |
| 2025-12-30 | 41.43 | $41.42 | 17419 |
| 2025-12-29 | 41.41 | $41.45 | 139746 |
| 2025-12-26 | 41.37 | $41.42 | 201300 |
| 2025-12-24 | 41.34 | $41.44 | 17500 |
| 2025-12-23 | 41.28 | $41.35 | 9600 |
| 2025-12-22 | 41.24 | $41.33 | 19026 |
| 2025-12-19 | 41.20 | $41.23 | 18400 |
| 2025-12-18 | 41.18 | $41.11 | 84716 |
| 2025-12-17 | 41.19 | $40.95 | 26240 |
| 2025-12-16 | 41.25 | $41.10 | 29143 |
| 2025-12-15 | 41.28 | $41.20 | 39492 |
| 2025-12-12 | 41.27 | $41.18 | 28604 |
| 2025-12-11 | 41.27 | $41.35 | 25400 |
| 2025-12-10 | 41.22 | $41.28 | 21346 |
| 2025-12-09 | 41.17 | $41.16 | 14700 |
| 2025-12-08 | 41.15 | $41.15 | 15439 |
| 2025-12-05 | 41.13 | $41.24 | 26123 |
| 2025-12-04 | 41.07 | $41.15 | 19822 |
| 2025-12-03 | 41.02 | $41.15 | 23020 |
| 2025-12-02 | 40.96 | $41.12 | 54221 |
| 2025-12-01 | 40.90 | $41.09 | 52813 |
| 2025-11-28 | 40.83 | $41.06 | 21500 |
| 2025-11-26 | 40.76 | $41.03 | 54600 |
| 2025-11-25 | 40.68 | $40.88 | 74200 |
| 2025-11-24 | 40.63 | $40.75 | 198800 |
| 2025-11-21 | 40.62 | $40.62 | 28126 |
| 2025-11-20 | 40.64 | $40.36 | 21911 |
| 2025-11-19 | 40.75 | $40.65 | 77014 |
| 2025-11-18 | 40.79 | $40.59 | 49502 |
| 2025-11-17 | 40.87 | $40.70 | 79547 |
| 2025-11-14 | 40.92 | $40.84 | 35500 |
| 2025-11-13 | 40.94 | $40.74 | 17836 |
| 2025-11-12 | 40.99 | $41.03 | 16609 |
| 2025-11-11 | 40.96 | $41.03 | 137609 |
| 2025-11-10 | 40.93 | $40.98 | 20800 |
| 2025-11-07 | 40.90 | $40.80 | 31936 |
| 2025-11-06 | 40.92 | $40.85 | 16212 |
| 2025-11-05 | 40.93 | $40.89 | 16900 |
| 2025-11-04 | 40.93 | $40.91 | 21827 |
| 2025-11-03 | 40.91 | $40.91 | 27203 |
| 2025-10-31 | 40.90 | $40.89 | 24208 |
| 2025-10-30 | 40.88 | $40.86 | 26100 |
| 2025-10-29 | 40.87 | $40.89 | 23419 |
| 2025-10-28 | 40.84 | $40.90 | 42100 |
| 2025-10-27 | 40.80 | $40.90 | 16900 |
| 2025-10-24 | 40.76 | $40.84 | 43738 |
| 2025-10-23 | 40.72 | $40.81 | 15100 |
| 2025-10-22 | 40.68 | $40.68 | 43900 |
| 2025-10-21 | 40.67 | $40.77 | 15614 |
| 2025-10-20 | 40.64 | $40.74 | 94730 |
| 2025-10-17 | 40.60 | $40.62 | 6953 |
| 2025-10-16 | 40.59 | $40.49 | 27102 |
| 2025-10-15 | 40.62 | $40.60 | 35643 |
| 2025-10-14 | 40.63 | $40.54 | 9135 |
| 2025-10-13 | 40.65 | $40.65 | 29400 |
| 2025-10-10 | 40.64 | $40.45 | 15908 |
| 2025-10-09 | 40.68 | $40.63 | 38600 |
| 2025-10-08 | 40.68 | $40.68 | 14100 |
| 2025-10-07 | 40.67 | $40.59 | 89100 |
| 2025-10-06 | 40.67 | $40.70 | 38500 |
| 2025-10-03 | 40.64 | $40.60 | 10100 |
| 2025-10-02 | 40.64 | $40.62 | 19100 |
| 2025-10-01 | 40.62 | $40.65 | 27332 |
| 2025-09-30 | 40.59 | $40.63 | 21300 |
| 2025-09-29 | 40.56 | $40.52 | 69300 |
| 2025-09-26 | 40.55 | $40.54 | 10800 |
| 2025-09-25 | 40.53 | $40.42 | 34100 |
| 2025-09-24 | 40.55 | $40.52 | 59311 |
| 2025-09-23 | 40.53 | $40.53 | 25300 |
| 2025-09-22 | 40.51 | $40.50 | 26100 |
| 2025-09-19 | 40.48 | $40.48 | 15000 |
| 2025-09-18 | 40.46 | $40.47 | 20400 |
| 2025-09-17 | 40.43 | $40.47 | 89039 |
| 2025-09-16 | 40.40 | $40.38 | 17800 |
| 2025-09-15 | 40.38 | $40.40 | 42900 |
| 2025-09-12 | 40.35 | $40.42 | 22633 |
| 2025-09-11 | 40.30 | $40.39 | 11241 |
| 2025-09-10 | 40.26 | $40.31 | 58100 |
| 2025-09-09 | 40.22 | $40.24 | 19511 |
| 2025-09-08 | 40.20 | $40.21 | 22519 |
| 2025-09-05 | 40.18 | $40.19 | 26800 |
| 2025-09-04 | 40.17 | $40.22 | 120100 |
| 2025-09-03 | 40.14 | $40.09 | 676703 |
| 2025-09-02 | 40.14 | $40.02 | 21300 |
| 2025-08-29 | 40.17 | $40.17 | 77000 |
| 2025-08-28 | 40.15 | $40.24 | 24800 |
| 2025-08-27 | 40.10 | $40.17 | 46800 |
| 2025-08-26 | 40.06 | $40.09 | 30300 |
| 2025-08-25 | 40.04 | $40.04 | 58000 |
| 2025-08-22 | 40.03 | $40.10 | 6100 |
| 2025-08-21 | 39.99 | $39.88 | 36200 |
| 2025-08-20 | 40.02 | $39.97 | 37900 |
| 2025-08-19 | 40.02 | $39.95 | 20000 |
| 2025-08-18 | 40.03 | $40.04 | 17700 |
| 2025-08-15 | 40.01 | $40.04 | 21900 |
| 2025-08-14 | 39.99 | $40.01 | 203800 |
| 2025-08-13 | 39.96 | $40.03 | 23848 |
| 2025-08-12 | 39.92 | $39.96 | 27900 |
| 2025-08-11 | 39.90 | $39.92 | 39705 |
| 2025-08-08 | 39.88 | $39.86 | 24425 |
| 2025-08-07 | 39.87 | $39.89 | 35106 |
| 2025-08-06 | 39.86 | $39.89 | 25400 |
| 2025-08-05 | 39.83 | $39.81 | 24514 |
| 2025-08-04 | 39.83 | $39.81 | 218460 |
| 2025-08-01 | 39.83 | $39.67 | 123600 |
| 2025-07-31 | 39.86 | $39.86 | 129000 |
| 2025-07-30 | 39.84 | $39.85 | 90500 |
| 2025-07-29 | 39.82 | $39.76 | 83900 |
| 2025-07-28 | 39.82 | $39.85 | 226300 |
| 2025-07-25 | 39.79 | $39.76 | 28900 |
| 2025-07-24 | 39.79 | $39.81 | 28900 |
| 2025-07-23 | 39.76 | $39.76 | 41000 |
| 2025-07-22 | 39.74 | $39.76 | 47900 |
| 2025-07-21 | 39.71 | $39.67 | 32307 |
| 2025-07-18 | 39.70 | $39.70 | 14500 |
| 2025-07-17 | 39.69 | $39.68 | 5300 |
| 2025-07-16 | 39.67 | $39.60 | 11629 |
| 2025-07-15 | 39.67 | $39.63 | 68800 |
| 2025-07-14 | 39.66 | $39.60 | 12300 |
| 2025-07-11 | 39.65 | $39.59 | 38334 |
| 2025-07-10 | 39.65 | $39.63 | 16600 |
| 2025-07-09 | 39.63 | $39.66 | 12200 |
| 2025-07-08 | 39.59 | $39.53 | 11500 |
| 2025-07-07 | 39.58 | $39.56 | 10500 |
| 2025-07-03 | 39.56 | $39.62 | 29600 |
| 2025-07-02 | 39.52 | $39.59 | 101500 |
| 2025-07-01 | 39.47 | $39.51 | 51800 |
| 2025-06-30 | 39.43 | $39.47 | 113800 |
| 2025-06-27 | 39.40 | $39.48 | 49000 |
| 2025-06-26 | 39.35 | $39.49 | 22100 |
| 2025-06-25 | 39.30 | $39.34 | 106700 |
| 2025-06-24 | 39.27 | $39.38 | 9300 |
| 2025-06-23 | 39.22 | $39.26 | 22300 |
| 2025-06-20 | 39.21 | $39.20 | 33900 |
| 2025-06-18 | 39.20 | $39.12 | 80515 |
| 2025-06-17 | 39.22 | $39.20 | 30834 |
| 2025-06-16 | 39.22 | $39.22 | 19214 |
| 2025-06-13 | 39.21 | $39.11 | 1413 |
| 2025-06-12 | 39.23 | $39.27 | 53300 |
| 2025-06-11 | 39.20 | $39.14 | 28100 |
| 2025-06-10 | 39.21 | $39.28 | 34000 |
| 2025-06-09 | 39.17 | $39.22 | 24133 |
| 2025-06-06 | 39.15 | $39.20 | 81733 |
| 2025-06-05 | 39.12 | $39.00 | 26300 |
| 2025-06-04 | 39.15 | $39.11 | 77900 |
| 2025-06-03 | 39.14 | $39.04 | 74602 |
| 2025-06-02 | 39.16 | $39.08 | 27700 |
| 2025-05-30 | 39.17 | $39.01 | 33000 |
| 2025-05-29 | 39.20 | $39.04 | 17386 |
| 2025-05-28 | 39.22 | $39.01 | 17309 |
| 2025-05-27 | 39.26 | $39.06 | 33911 |
| 2025-05-23 | 39.28 | $38.99 | 15093 |
| 2025-05-22 | 39.33 | $39.06 | 167600 |
| 2025-05-21 | 39.37 | $39.06 | 44400 |
| 2025-05-20 | 39.40 | $39.29 | 40100 |
| 2025-05-19 | 39.37 | $39.33 | 48700 |
| 2025-05-16 | 39.31 | $39.27 | 24304 |
| 2025-05-15 | 39.26 | $39.25 | 65200 |
| 2025-05-14 | 39.19 | $39.18 | 12300 |
| 2025-05-13 | 39.13 | $39.17 | 87200 |
| 2025-05-12 | 39.05 | $39.02 | 19843 |
| 2025-05-09 | 39.00 | $38.91 | 32100 |
| 2025-05-08 | 38.96 | $38.91 | 35800 |
| 2025-05-07 | 38.92 | $38.83 | 25605 |
| 2025-05-06 | 38.89 | $38.82 | 90822 |
| 2025-05-05 | 38.85 | $38.83 | 14100 |
| 2025-05-02 | 38.80 | $38.90 | 73800 |
| 2025-05-01 | 38.70 | $38.78 | 24100 |
| 2025-04-30 | 38.63 | $38.76 | 81700 |
| 2025-04-29 | 38.54 | $38.76 | 80000 |
| 2025-04-28 | 38.43 | $38.70 | 134232 |
| 2025-04-25 | 38.32 | $38.64 | 78035 |
| 2025-04-24 | 38.19 | $38.63 | 33500 |
| 2025-04-23 | 38.05 | $38.44 | 35900 |
| 2025-04-22 | 37.93 | $38.15 | 12900 |
| 2025-04-21 | 37.89 | $37.89 | 63200 |
| 2025-04-17 | 37.92 | $38.16 | 46000 |
| 2025-04-16 | 37.87 | $38.04 | 102701 |
| 2025-04-15 | 37.86 | $38.34 | 146800 |
| 2025-04-14 | 37.75 | $38.30 | 38300 |
| 2025-04-11 | 37.64 | $37.93 | 87530 |
| 2025-04-10 | 37.62 | $37.71 | 66335 |
| 2025-04-09 | 37.68 | $38.34 | 44200 |
| 2025-04-08 | 37.56 | $36.71 | 102700 |
| 2025-04-07 | 37.93 | $37.23 | 89800 |
| 2025-04-04 | 38.23 | $37.31 | 147500 |
| 2025-04-03 | 38.56 | $38.29 | 50600 |
| 2025-04-02 | 38.67 | $38.76 | 53645 |
| 2025-04-01 | 38.65 | $38.70 | 47400 |
| 2025-03-31 | 38.65 | $38.67 | 20000 |
| 2025-03-28 | 38.66 | $38.62 | 46815 |
| 2025-03-27 | 38.69 | $38.80 | 47400 |
| 2025-03-26 | 38.67 | $38.83 | 40500 |
| 2025-03-25 | 38.63 | $38.93 | 26700 |
| 2025-03-24 | 38.57 | $38.90 | 35200 |
| 2025-03-21 | 38.49 | $38.73 | 59100 |
| 2025-03-20 | 38.47 | $38.72 | 77500 |
| 2025-03-19 | 38.44 | $38.73 | 47600 |
| 2025-03-18 | 38.40 | $38.62 | 36000 |
| 2025-03-17 | 38.40 | $38.72 | 83000 |
| 2025-03-14 | 38.38 | $38.63 | 81100 |
| 2025-03-13 | 38.38 | $38.38 | 107800 |
| 2025-03-12 | 38.47 | $38.52 | 91600 |
| 2025-03-11 | 38.53 | $38.43 | 107300 |
| 2025-03-10 | 38.65 | $38.50 | 72500 |
| 2025-03-07 | 38.78 | $38.79 | 77600 |
| 2025-03-06 | 38.84 | $38.72 | 101800 |
| 2025-03-05 | 38.95 | $38.93 | 190000 |
| 2025-03-04 | 39.02 | $38.79 | 174900 |
| 2025-03-03 | 39.15 | $38.93 | 560137 |
| 2025-02-28 | 39.27 | $39.06 | 63600 |
| 2025-02-27 | 39.38 | $39.05 | 34600 |
| 2025-02-26 | 39.52 | $39.25 | 80400 |
| 2025-02-25 | 39.62 | $39.28 | 269236 |
| 2025-02-24 | 39.73 | $39.36 | 65800 |
| 2025-02-21 | 39.85 | $39.51 | 42800 |
| 2025-02-20 | 39.94 | $39.86 | 122644 |
| 2025-02-19 | 39.94 | $40.03 | 57900 |
| 2025-02-18 | 39.88 | $39.97 | 32249 |
| 2025-02-14 | 39.83 | $39.90 | 35800 |
| 2025-02-13 | 39.78 | $39.89 | 116600 |
| 2025-02-12 | 39.73 | $39.67 | 46100 |
| 2025-02-11 | 39.73 | $39.73 | 79800 |
| 2025-02-10 | 39.72 | $39.72 | 38843 |
| 2025-02-07 | 39.70 | $39.61 | 30485 |
| 2025-02-06 | 39.71 | $39.77 | 70788 |
| 2025-02-05 | 39.67 | $39.61 | 62200 |
| 2025-02-04 | 39.67 | $39.62 | 25481 |
| 2025-02-03 | 39.66 | $39.54 | 60731 |
| 2025-01-31 | 39.68 | $39.62 | 443271 |
| 2025-01-30 | 39.68 | $39.70 | 169303 |
| 2025-01-29 | 39.65 | $39.65 | 20857 |
| 2025-01-28 | 39.62 | $39.59 | 77226 |
| 2025-01-27 | 39.60 | $39.56 | 21511 |
| 2025-01-24 | 39.59 | $39.75 | 151073 |
| 2025-01-23 | 39.52 | $39.70 | 50802 |
| 2025-01-22 | 39.44 | $39.69 | 22000 |
| 2025-01-21 | 39.35 | $39.61 | 71567 |
| 2025-01-17 | 39.27 | $39.50 | 27709 |
| 2025-01-16 | 39.20 | $39.33 | 10355 |
| 2025-01-15 | 39.17 | $39.36 | 47176 |
| 2025-01-14 | 39.12 | $39.14 | 202825 |
| 2025-01-13 | 39.14 | $39.04 | 57889 |
| 2025-01-10 | 39.19 | $39.09 | 55377 |
| 2025-01-08 | 39.24 | $39.28 | 33349 |
| 2025-01-07 | 39.24 | $39.18 | 25686 |
| 2025-01-06 | 39.27 | $39.40 | 17421 |
| 2025-01-03 | 39.23 | $39.28 | 111333 |
| 2025-01-02 | 39.23 | $39.13 | 26947 |
| 2024-12-31 | 39.28 | $39.17 | 29386 |
| 2024-12-30 | 39.33 | $39.20 | 17126 |
| 2024-12-27 | 39.37 | $39.35 | 23530 |
| 2024-12-26 | 39.38 | $39.49 | 19020 |
| 2024-12-24 | 39.34 | $39.43 | 48914 |
| 2024-12-23 | 39.31 | $39.33 | 70331 |
| 2024-12-20 | 39.31 | $39.24 | 13883 |
| 2024-12-19 | 39.34 | $39.06 | 52300 |
| 2024-12-18 | 39.43 | $39.09 | 21673 |
| 2024-12-17 | 39.53 | $39.47 | 26083 |
| 2024-12-16 | 39.52 | $39.50 | 19122 |
| 2024-12-13 | 39.51 | $39.47 | 45309 |
| 2024-12-12 | 39.50 | $39.43 | 19731 |
| 2024-12-11 | 39.49 | $39.48 | 49849 |
| 2024-12-10 | 39.47 | $39.40 | 17167 |
| 2024-12-09 | 39.47 | $39.42 | 13275 |
| 2024-12-06 | 39.45 | $39.49 | 20556 |
| 2024-12-05 | 39.41 | $39.44 | 17340 |
| 2024-12-04 | 39.38 | $39.46 | 7934 |
| 2024-12-03 | 39.32 | $39.39 | 15090 |
| 2024-12-02 | 39.28 | $39.29 | 48924 |
| 2024-11-29 | 39.25 | $39.27 | 8314 |
| 2024-11-27 | 39.22 | $39.26 | 9953 |
| 2024-11-26 | 39.19 | $39.22 | 61790 |
| 2024-11-25 | 39.16 | $39.21 | 37123 |
| 2024-11-22 | 39.13 | $39.17 | 34210 |
| 2024-11-21 | 39.10 | $39.10 | 12956 |
| 2024-11-20 | 39.08 | $39.06 | 9663 |
| 2024-11-19 | 39.07 | $39.02 | 25218 |
| 2024-11-18 | 39.07 | $39.02 | 69574 |
| 2024-11-15 | 39.07 | $38.95 | 43698 |
| 2024-11-14 | 39.09 | $39.11 | 8224 |
| 2024-11-13 | 39.07 | $39.11 | 66567 |
| 2024-11-12 | 39.03 | $39.07 | 7938 |
| 2024-11-11 | 39.00 | $39.08 | 16133 |
| 2024-11-08 | 38.95 | $39.12 | 51147 |
| 2024-11-07 | 38.88 | $39.03 | 11116 |
| 2024-11-06 | 38.82 | $39.02 | 18707 |
| 2024-11-05 | 38.75 | $38.83 | 20699 |
| 2024-11-04 | 38.72 | $38.65 | 29336 |
| 2024-11-01 | 38.75 | $38.62 | 100299 |
| 2024-10-31 | 38.79 | $38.63 | 78025 |
| 2024-10-30 | 38.83 | $38.81 | 34427 |
| 2024-10-29 | 38.83 | $38.81 | 15194 |
| 2024-10-28 | 38.82 | $38.80 | 51037 |
| 2024-10-25 | 38.82 | $38.72 | 13237 |
| 2024-10-24 | 38.83 | $38.78 | 29677 |
| 2024-10-23 | 38.83 | $38.75 | 42660 |
| 2024-10-22 | 38.84 | $38.84 | 201656 |
| 2024-10-21 | 38.81 | $38.83 | 16306 |
| 2024-10-18 | 38.79 | $38.75 | 40789 |
| 2024-10-17 | 38.77 | $38.76 | 31867 |
| 2024-10-16 | 38.76 | $38.73 | 10285 |
| 2024-10-15 | 38.74 | $38.69 | 3117 |
| 2024-10-14 | 38.73 | $38.73 | 39609 |
| 2024-10-11 | 38.71 | $38.70 | 31694 |
| 2024-10-10 | 38.69 | $38.77 | 23670 |
| 2024-10-09 | 38.63 | $38.68 | 9521 |
| 2024-10-08 | 38.60 | $38.59 | 6098 |
| 2024-10-07 | 38.58 | $38.43 | 5208 |
| 2024-10-04 | 38.60 | $38.59 | 52087 |
| 2024-10-03 | 38.58 | $38.49 | 6953 |
| 2024-10-02 | 38.58 | $38.51 | 17455 |
| 2024-10-01 | 38.57 | $38.47 | 3501 |
| 2024-09-30 | 38.58 | $38.61 | 18883 |
| 2024-09-27 | 38.53 | $38.50 | 14585 |
| 2024-09-26 | 38.51 | $38.48 | 8608 |
| 2024-09-25 | 38.48 | $38.47 | 71472 |
| 2024-09-24 | 38.45 | $38.49 | 10736 |
| 2024-09-23 | 38.41 | $38.44 | 53045 |
| 2024-09-20 | 38.37 | $38.45 | 12322 |
| 2024-09-19 | 38.31 | $38.41 | 55193 |
| 2024-09-18 | 38.26 | $38.30 | 6350 |
| 2024-09-17 | 38.22 | $38.30 | 18884 |
| 2024-09-16 | 38.17 | $38.28 | 25147 |
| 2024-09-13 | 38.12 | $38.26 | 29904 |
| 2024-09-12 | 38.06 | $38.18 | 16716 |
| 2024-09-11 | 38.02 | $38.04 | 30265 |
| 2024-09-10 | 38.00 | $37.93 | 9135 |
| 2024-09-09 | 38.02 | $37.92 | 10724 |
| 2024-09-06 | 38.04 | $37.74 | 64718 |
| 2024-09-05 | 38.12 | $37.99 | 70678 |
| 2024-09-04 | 38.14 | $37.97 | 7258 |
| 2024-09-03 | 38.17 | $38.00 | 119092 |
| 2024-08-30 | 38.20 | $38.15 | 51416 |
| 2024-08-29 | 38.17 | $38.10 | 35949 |
| 2024-08-28 | 38.16 | $38.10 | 78004 |
| 2024-08-27 | 38.14 | $38.12 | 11117 |
| 2024-08-26 | 38.10 | $38.13 | 12180 |
| 2024-08-23 | 38.05 | $38.14 | 24013 |
| 2024-08-22 | 37.99 | $38.01 | 17097 |
| 2024-08-21 | 37.95 | $38.05 | 212223 |
| 2024-08-20 | 37.89 | $38.08 | 55862 |
| 2024-08-19 | 37.80 | $38.08 | 16424 |
| 2024-08-16 | 37.69 | $38.01 | 63044 |
| 2024-08-15 | 37.58 | $37.97 | 23505 |
| 2024-08-14 | 37.45 | $37.74 | 21957 |
| 2024-08-13 | 37.37 | $37.71 | 52223 |
| 2024-08-12 | 37.29 | $37.43 | 18744 |
| 2024-08-09 | 37.27 | $37.46 | 185516 |
| 2024-08-08 | 37.25 | $37.39 | 47424 |
| 2024-08-07 | 37.25 | $37.12 | 29657 |
| 2024-08-06 | 37.33 | $37.20 | 12324 |
| 2024-08-05 | 37.40 | $37.01 | 12083 |
| 2024-08-02 | 37.56 | $37.42 | 106931 |
| 2024-08-01 | 37.62 | $37.59 | 75448 |
| 2024-07-31 | 37.64 | $37.76 | 67396 |
| 2024-07-30 | 37.61 | $37.53 | 13374 |
| 2024-07-29 | 37.65 | $37.64 | 17644 |
| 2024-07-26 | 37.66 | $37.64 | 30070 |
| 2024-07-25 | 37.67 | $37.49 | 37633 |
| 2024-07-24 | 37.73 | $37.49 | 38208 |
| 2024-07-23 | 37.81 | $37.79 | 25544 |
| 2024-07-22 | 37.80 | $37.78 | 33991 |
| 2024-07-19 | 37.80 | $37.62 | 4196 |
| 2024-07-18 | 37.84 | $37.72 | 32250 |
| 2024-07-17 | 37.86 | $37.79 | 10455 |
| 2024-07-16 | 37.86 | $37.86 | 19895 |
| 2024-07-15 | 37.83 | $37.84 | 31385 |
| 2024-07-12 | 37.80 | $37.76 | 43387 |
| 2024-07-11 | 37.79 | $37.76 | 10691 |
| 2024-07-10 | 37.77 | $37.80 | 30191 |
| 2024-07-09 | 37.73 | $37.73 | 30770 |
| 2024-07-08 | 37.70 | $37.71 | 34192 |
| 2024-07-05 | 37.68 | $37.69 | 33820 |
| 2024-07-03 | 37.65 | $37.66 | 8195 |
| 2024-07-02 | 37.62 | $37.61 | 41030 |
| 2024-07-01 | 37.59 | $37.55 | 34588 |
| 2024-06-28 | 37.58 | $37.54 | 21043 |
| 2024-06-27 | 37.57 | $37.54 | 8568 |
| 2024-06-26 | 37.55 | $37.50 | 38104 |
| 2024-06-25 | 37.54 | $37.50 | 30362 |
| 2024-06-24 | 37.52 | $37.47 | 45323 |
| 2024-06-21 | 37.50 | $37.41 | 10469 |
| 2024-06-20 | 37.50 | $37.48 | 7071 |
| 2024-06-18 | 37.47 | $37.51 | 11410 |
| 2024-06-17 | 37.42 | $37.46 | 17345 |
| 2024-06-14 | 37.37 | $37.34 | 11764 |
| 2024-06-13 | 37.35 | $37.32 | 9564 |
| 2024-06-12 | 37.32 | $37.37 | 12615 |
| 2024-06-11 | 37.28 | $37.27 | 76332 |
| 2024-06-10 | 37.25 | $37.21 | 8028 |
| 2024-06-07 | 37.23 | $37.21 | 80802 |
| 2024-06-06 | 37.20 | $37.20 | 122238 |
| 2024-06-05 | 37.17 | $37.20 | 8285 |
| 2024-06-04 | 37.13 | $37.07 | 43260 |
| 2024-06-03 | 37.12 | $37.00 | 75663 |
| 2024-05-31 | 37.12 | $37.05 | 33714 |
| 2024-05-30 | 37.11 | $36.91 | 55459 |
| 2024-05-29 | 37.13 | $37.00 | 17750 |
| 2024-05-28 | 37.13 | $37.07 | 213471 |
| 2024-05-24 | 37.11 | $37.06 | 22222 |
| 2024-05-23 | 37.07 | $36.90 | 11021 |
| 2024-05-22 | 37.08 | $36.98 | 22110 |
| 2024-05-21 | 37.06 | $37.08 | 45272 |
| 2024-05-20 | 37.00 | $37.05 | 19384 |
| 2024-05-17 | 36.93 | $37.03 | 5761 |
| 2024-05-16 | 36.84 | $36.98 | 45193 |
| 2024-05-15 | 36.76 | $36.93 | 136385 |
| 2024-05-14 | 36.66 | $36.80 | 47252 |
| 2024-05-13 | 36.59 | $36.64 | 125467 |
| 2024-05-10 | 36.54 | $36.68 | 15665 |
| 2024-05-09 | 36.48 | $36.67 | 10647 |
| 2024-05-08 | 36.40 | $36.57 | 35896 |
| 2024-05-07 | 36.33 | $36.53 | 25593 |
| 2024-05-06 | 36.26 | $36.50 | 11461 |
| 2024-05-03 | 36.19 | $36.35 | 3891 |
| 2024-05-02 | 36.15 | $36.23 | 84600 |
| 2024-05-01 | 36.13 | $36.07 | 18185 |
| 2024-04-30 | 36.17 | $36.17 | 17123 |
| 2024-04-29 | 36.18 | $36.37 | 25662 |
| 2024-04-26 | 36.14 | $36.32 | 24561 |
| 2024-04-25 | 36.10 | $36.15 | 20264 |
| 2024-04-24 | 36.10 | $36.19 | 17632 |
| 2024-04-23 | 36.10 | $36.19 | 40333 |
| 2024-04-22 | 36.10 | $36.06 | 51580 |
| 2024-04-19 | 36.14 | $36.04 | 13405 |
| 2024-04-18 | 36.20 | $36.06 | 14726 |
| 2024-04-17 | 36.26 | $36.15 | 27349 |
| 2024-04-16 | 36.31 | $36.15 | 54417 |
| 2024-04-15 | 36.37 | $36.20 | 27712 |
| 2024-04-12 | 36.43 | $36.29 | 119653 |
| 2024-04-11 | 36.47 | $36.48 | 15371 |
| 2024-04-10 | 36.46 | $36.40 | 170305 |
| 2024-04-09 | 36.47 | $36.44 | 22139 |
| 2024-04-08 | 36.47 | $36.47 | 286545 |
| 2024-04-05 | 36.46 | $36.46 | 18774 |
| 2024-04-04 | 36.45 | $36.29 | 7289 |
| 2024-04-03 | 36.49 | $36.41 | 22172 |
| 2024-04-02 | 36.49 | $36.40 | 39822 |
| 2024-04-01 | 36.51 | $36.46 | 69853 |
| 2024-03-28 | 36.50 | $36.51 | 55452 |
| 2024-03-27 | 36.47 | $36.50 | 90912 |
| 2024-03-26 | 36.44 | $36.43 | 13879 |
| 2024-03-25 | 36.42 | $36.38 | 41336 |
| 2024-03-22 | 36.41 | $36.43 | 38551 |
| 2024-03-21 | 36.38 | $36.40 | 34472 |
| 2024-03-20 | 36.36 | $36.44 | 48365 |
| 2024-03-19 | 36.31 | $36.35 | 29650 |
| 2024-03-18 | 36.28 | $36.28 | 8335 |
| 2024-03-15 | 36.26 | $36.22 | 67737 |
| 2024-03-14 | 36.25 | $36.20 | 40577 |
| 2024-03-13 | 36.25 | $36.22 | 43470 |
| 2024-03-12 | 36.24 | $36.30 | 17059 |
| 2024-03-11 | 36.20 | $36.19 | 16112 |
| 2024-03-08 | 36.18 | $36.19 | 17670 |
| 2024-03-07 | 36.16 | $36.22 | 65469 |
| 2024-03-06 | 36.13 | $36.13 | 362121 |
| 2024-03-05 | 36.11 | $36.02 | 18830 |
| 2024-03-04 | 36.12 | $36.15 | 32110 |
| 2024-03-01 | 36.09 | $36.16 | 2567 |
| 2024-02-29 | 36.05 | $36.03 | 23228 |
| 2024-02-28 | 36.04 | $36.03 | 17396 |
| 2024-02-27 | 36.02 | $35.96 | 15352 |
| 2024-02-26 | 36.03 | $35.96 | 9228 |
| 2024-02-23 | 36.03 | $36.00 | 5938 |
| 2024-02-22 | 36.02 | $36.02 | 818 |
| 2024-02-21 | 36.00 | $35.96 | 23758 |
| 2024-02-20 | 35.99 | $35.96 | 22755 |
| 2024-02-16 | 35.97 | $36.00 | 47115 |
| 2024-02-15 | 35.94 | $35.90 | 72625 |
| 2024-02-14 | 35.93 | $35.86 | 194278 |
| 2024-02-13 | 35.93 | $35.88 | 17255 |
| 2024-02-12 | 35.92 | $35.85 | 125568 |
| 2024-02-09 | 35.92 | $35.95 | 3183 |
| 2024-02-08 | 35.88 | $35.89 | 17475 |
| 2024-02-07 | 35.86 | $35.83 | 186912 |
| 2024-02-06 | 35.84 | $35.80 | 2044 |
| 2024-02-05 | 35.82 | $35.77 | 26694 |
| 2024-02-02 | 35.81 | $35.82 | 24616 |
| 2024-02-01 | 35.77 | $35.77 | 11339 |
| 2024-01-31 | 35.75 | $35.66 | 25716 |
| 2024-01-30 | 35.75 | $35.77 | 67015 |
| 2024-01-29 | 35.71 | $35.77 | 37964 |
| 2024-01-26 | 35.66 | $35.66 | 92075 |
| 2024-01-25 | 35.64 | $35.65 | 33031 |
| 2024-01-24 | 35.61 | $35.61 | 49280 |
| 2024-01-23 | 35.59 | $35.65 | 365338 |
| 2024-01-22 | 35.54 | $35.64 | 11.5M |
| 2024-01-19 | 35.49 | $35.59 | 18144 |
| 2024-01-18 | 35.44 | $35.46 | 4863 |
| 2024-01-17 | 35.42 | $35.36 | 263 |
| 2024-01-16 | 35.43 | $35.41 | 10614 |
| 2024-01-12 | 35.42 | $35.45 | 3057 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.24
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.67
Average
58.70
Maximum
76.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.24 | $42.58 | 12014 |
| 2026-07-23 | 52.94 | $42.57 | 6939 |
| 2026-07-22 | 57.59 | $42.70 | 26926 |
| 2026-07-21 | 58.72 | $42.73 | 20638 |
| 2026-07-20 | 54.78 | $42.59 | 88400 |
| 2026-07-17 | 57.78 | $42.67 | 28024 |
| 2026-07-16 | 60.53 | $42.74 | 16006 |
| 2026-07-15 | 62.55 | $42.79 | 13943 |
| 2026-07-14 | 60.81 | $42.72 | 30739 |
| 2026-07-13 | 59.53 | $42.67 | 2900 |
| 2026-07-10 | 62.23 | $42.74 | 4200 |
| 2026-07-09 | 61.28 | $42.70 | 21208 |
| 2026-07-08 | 59.58 | $42.63 | 53109 |
| 2026-07-07 | 59.58 | $42.63 | 14100 |
| 2026-07-06 | 60.96 | $42.67 | 56400 |
| 2026-07-02 | 57.72 | $42.53 | 34728 |
| 2026-07-01 | 58.04 | $42.54 | 33516 |
| 2026-06-30 | 58.67 | $42.56 | 52639 |
| 2026-06-29 | 57.12 | $42.49 | 39621 |
| 2026-06-26 | 53.06 | $42.32 | 24617 |
| 2026-06-25 | 52.81 | $42.31 | 125157 |
| 2026-06-24 | 52.57 | $42.30 | 20700 |
| 2026-06-23 | 54.14 | $42.36 | 22600 |
| 2026-06-22 | 58.27 | $42.51 | 94825 |
| 2026-06-18 | 59.13 | $42.54 | 39200 |
| 2026-06-17 | 55.61 | $42.37 | 24809 |
| 2026-06-16 | 61.20 | $42.56 | 35600 |
| 2026-06-15 | 62.14 | $42.59 | 21000 |
| 2026-06-12 | 57.62 | $42.37 | 16806 |
| 2026-06-11 | 54.32 | $42.23 | 28900 |
| 2026-06-10 | 50.96 | $42.10 | 48816 |
| 2026-06-09 | 56.76 | $42.29 | 195819 |
| 2026-06-08 | 57.42 | $42.31 | 4900 |
| 2026-06-05 | 55.21 | $42.22 | 18200 |
| 2026-06-04 | 67.82 | $42.56 | 19400 |
| 2026-06-03 | 66.54 | $42.50 | 164900 |
| 2026-06-02 | 66.32 | $42.49 | 44406 |
| 2026-06-01 | 68.81 | $42.55 | 27035 |
| 2026-05-29 | 67.66 | $42.49 | 48023 |
| 2026-05-28 | 66.07 | $42.41 | 101200 |
| 2026-05-27 | 66.07 | $42.41 | 55100 |
| 2026-05-26 | 64.08 | $42.31 | 212600 |
| 2026-05-22 | 72.11 | $42.51 | 15927 |
| 2026-05-21 | 68.13 | $42.30 | 63020 |
| 2026-05-20 | 65.20 | $42.17 | 79100 |
| 2026-05-19 | 65.20 | $42.17 | 22826 |
| 2026-05-18 | 64.06 | $42.12 | 68901 |
| 2026-05-15 | 66.56 | $42.18 | 11535 |
| 2026-05-14 | 69.11 | $42.24 | 5234 |
| 2026-05-13 | 67.53 | $42.16 | 35100 |
| 2026-05-12 | 66.93 | $42.13 | 31811 |
| 2026-05-11 | 65.93 | $42.08 | 38600 |
| 2026-05-08 | 68.29 | $42.14 | 18929 |
| 2026-05-07 | 66.58 | $42.05 | 36904 |
| 2026-05-06 | 67.35 | $42.07 | 7300 |
| 2026-05-05 | 64.44 | $41.92 | 31600 |
| 2026-05-04 | 62.76 | $41.84 | 18330 |
| 2026-05-01 | 66.89 | $41.95 | 13842 |
| 2026-04-30 | 66.51 | $41.93 | 41823 |
| 2026-04-29 | 64.78 | $41.84 | 34300 |
| 2026-04-28 | 65.49 | $41.86 | 54400 |
| 2026-04-27 | 66.18 | $41.88 | 25314 |
| 2026-04-24 | 65.31 | $41.83 | 32600 |
| 2026-04-23 | 63.90 | $41.75 | 28900 |
| 2026-04-22 | 62.82 | $41.69 | 26416 |
| 2026-04-21 | 62.64 | $41.68 | 12239 |
| 2026-04-20 | 64.39 | $41.74 | 32900 |
| 2026-04-17 | 64.96 | $41.76 | 31435 |
| 2026-04-16 | 63.57 | $41.67 | 12208 |
| 2026-04-15 | 62.64 | $41.61 | 58232 |
| 2026-04-14 | 61.38 | $41.53 | 29800 |
| 2026-04-13 | 58.38 | $41.35 | 61434 |
| 2026-04-10 | 56.61 | $41.25 | 8400 |
| 2026-04-09 | 55.34 | $41.18 | 10000 |
| 2026-04-08 | 54.44 | $41.13 | 17456 |
| 2026-04-07 | 48.94 | $40.85 | 72200 |
| 2026-04-06 | 48.73 | $40.84 | 20500 |
| 2026-04-02 | 46.21 | $40.72 | 89100 |
| 2026-04-01 | 46.76 | $40.75 | 82300 |
| 2026-03-31 | 44.26 | $40.63 | 87722 |
| 2026-03-30 | 34.23 | $40.22 | 112515 |
| 2026-03-27 | 34.66 | $40.25 | 64642 |
| 2026-03-26 | 38.18 | $40.48 | 85285 |
| 2026-03-25 | 41.68 | $40.68 | 32010 |
| 2026-03-24 | 39.03 | $40.58 | 28304 |
| 2026-03-23 | 41.16 | $40.70 | 57033 |
| 2026-03-20 | 34.65 | $40.47 | 16700 |
| 2026-03-19 | 38.73 | $40.70 | 39201 |
| 2026-03-18 | 39.30 | $40.73 | 31816 |
| 2026-03-17 | 43.13 | $40.92 | 13600 |
| 2026-03-16 | 41.42 | $40.86 | 49600 |
| 2026-03-13 | 37.22 | $40.72 | 37500 |
| 2026-03-12 | 38.15 | $40.77 | 38000 |
| 2026-03-11 | 40.65 | $40.90 | 30700 |
| 2026-03-10 | 40.65 | $40.90 | 32200 |
| 2026-03-09 | 42.38 | $40.99 | 48604 |
| 2026-03-06 | 37.91 | $40.83 | 15944 |
| 2026-03-05 | 41.76 | $41.03 | 22730 |
| 2026-03-04 | 41.48 | $41.02 | 45439 |
| 2026-03-03 | 41.48 | $41.02 | 26600 |
| 2026-03-02 | 43.57 | $41.13 | 82849 |
| 2026-02-27 | 43.33 | $41.12 | 85932 |
| 2026-02-26 | 46.42 | $41.28 | 40345 |
| 2026-02-25 | 53.72 | $41.60 | 70900 |
| 2026-02-24 | 48.96 | $41.40 | 94049 |
| 2026-02-23 | 43.73 | $41.21 | 47418 |
| 2026-02-20 | 52.62 | $41.54 | 67200 |
| 2026-02-19 | 48.72 | $41.41 | 71807 |
| 2026-02-18 | 48.72 | $41.41 | 41500 |
| 2026-02-17 | 47.83 | $41.38 | 306123 |
| 2026-02-13 | 48.09 | $41.39 | 43638 |
| 2026-02-12 | 48.35 | $41.40 | 26720 |
| 2026-02-11 | 56.62 | $41.69 | 28500 |
| 2026-02-10 | 56.94 | $41.70 | 9344 |
| 2026-02-09 | 57.56 | $41.72 | 19502 |
| 2026-02-06 | 55.01 | $41.61 | 60414 |
| 2026-02-05 | 48.01 | $41.35 | 37800 |
| 2026-02-04 | 54.17 | $41.55 | 74937 |
| 2026-02-03 | 54.17 | $41.55 | 89708 |
| 2026-02-02 | 60.48 | $41.73 | 35600 |
| 2026-01-30 | 56.76 | $41.59 | 103700 |
| 2026-01-29 | 61.90 | $41.72 | 21616 |
| 2026-01-28 | 61.65 | $41.71 | 46321 |
| 2026-01-27 | 61.65 | $41.71 | 79125 |
| 2026-01-26 | 60.70 | $41.67 | 160848 |
| 2026-01-23 | 56.92 | $41.52 | 66100 |
| 2026-01-22 | 55.57 | $41.47 | 46800 |
| 2026-01-21 | 54.76 | $41.44 | 16700 |
| 2026-01-20 | 49.83 | $41.27 | 52800 |
| 2026-01-16 | 60.96 | $41.57 | 31635 |
| 2026-01-15 | 60.11 | $41.54 | 34400 |
| 2026-01-14 | 59.28 | $41.51 | 11600 |
| 2026-01-13 | 62.17 | $41.58 | 31600 |
| 2026-01-12 | 64.31 | $41.63 | 37500 |
| 2026-01-09 | 62.34 | $41.55 | 44300 |
| 2026-01-08 | 59.43 | $41.44 | 12400 |
| 2026-01-07 | 61.06 | $41.48 | 34925 |
| 2026-01-06 | 62.70 | $41.52 | 73500 |
| 2026-01-05 | 60.43 | $41.43 | 30400 |
| 2026-01-02 | 59.12 | $41.38 | 42700 |
| 2025-12-31 | 57.79 | $41.33 | 8119 |
| 2025-12-30 | 61.19 | $41.42 | 17419 |
| 2025-12-29 | 62.35 | $41.45 | 139746 |
| 2025-12-26 | 61.66 | $41.42 | 201300 |
| 2025-12-24 | 62.39 | $41.44 | 17500 |
| 2025-12-23 | 60.39 | $41.35 | 9600 |
| 2025-12-22 | 59.94 | $41.33 | 19026 |
| 2025-12-19 | 57.67 | $41.23 | 18400 |
| 2025-12-18 | 54.73 | $41.11 | 84716 |
| 2025-12-17 | 50.38 | $40.95 | 26240 |
| 2025-12-16 | 55.10 | $41.10 | 29143 |
| 2025-12-15 | 58.58 | $41.20 | 39492 |
| 2025-12-12 | 58.07 | $41.18 | 28604 |
| 2025-12-11 | 64.38 | $41.35 | 25400 |
| 2025-12-10 | 62.80 | $41.28 | 21346 |
| 2025-12-09 | 59.91 | $41.16 | 14700 |
| 2025-12-08 | 59.66 | $41.15 | 15439 |
| 2025-12-05 | 63.00 | $41.24 | 26123 |
| 2025-12-04 | 60.92 | $41.15 | 19822 |
| 2025-12-03 | 60.92 | $41.15 | 23020 |
| 2025-12-02 | 60.25 | $41.12 | 54221 |
| 2025-12-01 | 59.59 | $41.09 | 52813 |
| 2025-11-28 | 58.94 | $41.06 | 21500 |
| 2025-11-26 | 58.30 | $41.03 | 54600 |
| 2025-11-25 | 54.99 | $40.88 | 74200 |
| 2025-11-24 | 51.85 | $40.75 | 198800 |
| 2025-11-21 | 48.42 | $40.62 | 28126 |
| 2025-11-20 | 40.36 | $40.36 | 21911 |
| 2025-11-19 | 48.37 | $40.65 | 77014 |
| 2025-11-18 | 46.27 | $40.59 | 49502 |
| 2025-11-17 | 49.79 | $40.70 | 79547 |
| 2025-11-14 | 54.84 | $40.84 | 35500 |
| 2025-11-13 | 51.50 | $40.74 | 17836 |
| 2025-11-12 | 64.65 | $41.03 | 16609 |
| 2025-11-11 | 64.65 | $41.03 | 137609 |
| 2025-11-10 | 63.19 | $40.98 | 20800 |
| 2025-11-07 | 57.12 | $40.80 | 31936 |
| 2025-11-06 | 59.72 | $40.85 | 16212 |
| 2025-11-05 | 61.86 | $40.89 | 16900 |
| 2025-11-04 | 62.93 | $40.91 | 21827 |
| 2025-11-03 | 62.93 | $40.91 | 27203 |
| 2025-10-31 | 62.34 | $40.89 | 24208 |
| 2025-10-30 | 61.47 | $40.86 | 26100 |
| 2025-10-29 | 62.85 | $40.89 | 23419 |
| 2025-10-28 | 63.30 | $40.90 | 42100 |
| 2025-10-27 | 63.30 | $40.90 | 16900 |
| 2025-10-24 | 61.82 | $40.84 | 43738 |
| 2025-10-23 | 61.07 | $40.81 | 15100 |
| 2025-10-22 | 57.67 | $40.68 | 43900 |
| 2025-10-21 | 61.19 | $40.77 | 15614 |
| 2025-10-20 | 60.42 | $40.74 | 94730 |
| 2025-10-17 | 57.22 | $40.62 | 6953 |
| 2025-10-16 | 53.33 | $40.49 | 27102 |
| 2025-10-15 | 57.54 | $40.60 | 35643 |
| 2025-10-14 | 55.73 | $40.54 | 9135 |
| 2025-10-13 | 60.19 | $40.65 | 29400 |
| 2025-10-10 | 53.80 | $40.45 | 15908 |
| 2025-10-09 | 62.36 | $40.63 | 38600 |
| 2025-10-08 | 65.09 | $40.68 | 14100 |
| 2025-10-07 | 62.26 | $40.59 | 89100 |
| 2025-10-06 | 68.73 | $40.70 | 38500 |
| 2025-10-03 | 65.65 | $40.60 | 10100 |
| 2025-10-02 | 66.90 | $40.62 | 19100 |
| 2025-10-01 | 68.77 | $40.65 | 27332 |
| 2025-09-30 | 68.21 | $40.63 | 21300 |
| 2025-09-29 | 64.90 | $40.52 | 69300 |
| 2025-09-26 | 66.09 | $40.54 | 10800 |
| 2025-09-25 | 62.15 | $40.42 | 34100 |
| 2025-09-24 | 68.45 | $40.52 | 59311 |
| 2025-09-23 | 69.11 | $40.53 | 25300 |
| 2025-09-22 | 68.23 | $40.50 | 26100 |
| 2025-09-19 | 67.65 | $40.48 | 15000 |
| 2025-09-18 | 67.36 | $40.47 | 20400 |
| 2025-09-17 | 67.36 | $40.47 | 89039 |
| 2025-09-16 | 64.85 | $40.38 | 17800 |
| 2025-09-15 | 65.92 | $40.40 | 42900 |
| 2025-09-12 | 66.97 | $40.42 | 22633 |
| 2025-09-11 | 66.20 | $40.39 | 11241 |
| 2025-09-10 | 64.09 | $40.31 | 58100 |
| 2025-09-09 | 62.11 | $40.24 | 19511 |
| 2025-09-08 | 61.25 | $40.21 | 22519 |
| 2025-09-05 | 60.68 | $40.19 | 26800 |
| 2025-09-04 | 61.98 | $40.22 | 120100 |
| 2025-09-03 | 58.30 | $40.09 | 676703 |
| 2025-09-02 | 56.13 | $40.02 | 21300 |
| 2025-08-29 | 62.78 | $40.17 | 77000 |
| 2025-08-28 | 66.26 | $40.24 | 24800 |
| 2025-08-27 | 64.38 | $40.17 | 46800 |
| 2025-08-26 | 62.10 | $40.09 | 30300 |
| 2025-08-25 | 60.59 | $40.04 | 58000 |
| 2025-08-22 | 63.46 | $40.10 | 6100 |
| 2025-08-21 | 56.25 | $39.88 | 36200 |
| 2025-08-20 | 60.92 | $39.97 | 37900 |
| 2025-08-19 | 60.23 | $39.95 | 20000 |
| 2025-08-18 | 65.20 | $40.04 | 17700 |
| 2025-08-15 | 65.20 | $40.04 | 21900 |
| 2025-08-14 | 64.31 | $40.01 | 203800 |
| 2025-08-13 | 65.37 | $40.03 | 23848 |
| 2025-08-12 | 63.37 | $39.96 | 27900 |
| 2025-08-11 | 62.19 | $39.92 | 39705 |
| 2025-08-08 | 60.36 | $39.86 | 24425 |
| 2025-08-07 | 61.78 | $39.89 | 35106 |
| 2025-08-06 | 61.78 | $39.89 | 25400 |
| 2025-08-05 | 59.49 | $39.81 | 24514 |
| 2025-08-04 | 59.49 | $39.81 | 218460 |
| 2025-08-01 | 55.26 | $39.67 | 123600 |
| 2025-07-31 | 63.85 | $39.86 | 129000 |
| 2025-07-30 | 63.57 | $39.85 | 90500 |
| 2025-07-29 | 60.96 | $39.76 | 83900 |
| 2025-07-28 | 65.42 | $39.85 | 226300 |
| 2025-07-25 | 62.83 | $39.76 | 28900 |
| 2025-07-24 | 65.41 | $39.81 | 28900 |
| 2025-07-23 | 64.01 | $39.76 | 41000 |
| 2025-07-22 | 64.01 | $39.76 | 47900 |
| 2025-07-21 | 61.47 | $39.67 | 32307 |
| 2025-07-18 | 62.87 | $39.70 | 14500 |
| 2025-07-17 | 62.33 | $39.68 | 5300 |
| 2025-07-16 | 60.10 | $39.60 | 11629 |
| 2025-07-15 | 61.39 | $39.63 | 68800 |
| 2025-07-14 | 60.59 | $39.60 | 12300 |
| 2025-07-11 | 60.33 | $39.59 | 38334 |
| 2025-07-10 | 61.89 | $39.63 | 16600 |
| 2025-07-09 | 63.06 | $39.66 | 12200 |
| 2025-07-08 | 59.95 | $39.53 | 11500 |
| 2025-07-07 | 61.08 | $39.56 | 10500 |
| 2025-07-03 | 63.33 | $39.62 | 29600 |
| 2025-07-02 | 62.68 | $39.59 | 101500 |
| 2025-07-01 | 60.91 | $39.51 | 51800 |
| 2025-06-30 | 60.01 | $39.47 | 113800 |
| 2025-06-27 | 60.34 | $39.48 | 49000 |
| 2025-06-26 | 60.66 | $39.49 | 22100 |
| 2025-06-25 | 57.47 | $39.34 | 106700 |
| 2025-06-24 | 58.67 | $39.38 | 9300 |
| 2025-06-23 | 56.05 | $39.26 | 22300 |
| 2025-06-20 | 54.68 | $39.20 | 33900 |
| 2025-06-18 | 52.82 | $39.12 | 80515 |
| 2025-06-17 | 54.97 | $39.20 | 30834 |
| 2025-06-16 | 55.50 | $39.22 | 19214 |
| 2025-06-13 | 53.12 | $39.11 | 1413 |
| 2025-06-12 | 57.36 | $39.27 | 53300 |
| 2025-06-11 | 54.56 | $39.14 | 28100 |
| 2025-06-10 | 58.49 | $39.28 | 34000 |
| 2025-06-09 | 57.23 | $39.22 | 24133 |
| 2025-06-06 | 56.82 | $39.20 | 81733 |
| 2025-06-05 | 52.46 | $39.00 | 26300 |
| 2025-06-04 | 55.38 | $39.11 | 77900 |
| 2025-06-03 | 53.83 | $39.04 | 74602 |
| 2025-06-02 | 54.87 | $39.08 | 27700 |
| 2025-05-30 | 53.37 | $39.01 | 33000 |
| 2025-05-29 | 54.10 | $39.04 | 17386 |
| 2025-05-28 | 53.50 | $39.01 | 17309 |
| 2025-05-27 | 54.63 | $39.06 | 33911 |
| 2025-05-23 | 53.31 | $38.99 | 15093 |
| 2025-05-22 | 54.83 | $39.06 | 167600 |
| 2025-05-21 | 54.83 | $39.06 | 44400 |
| 2025-05-20 | 59.88 | $39.29 | 40100 |
| 2025-05-19 | 60.81 | $39.33 | 48700 |
| 2025-05-16 | 59.93 | $39.27 | 24304 |
| 2025-05-15 | 59.64 | $39.25 | 65200 |
| 2025-05-14 | 58.65 | $39.18 | 12300 |
| 2025-05-13 | 58.51 | $39.17 | 87200 |
| 2025-05-12 | 56.44 | $39.02 | 19843 |
| 2025-05-09 | 54.88 | $38.91 | 32100 |
| 2025-05-08 | 54.88 | $38.91 | 35800 |
| 2025-05-07 | 53.78 | $38.83 | 25605 |
| 2025-05-06 | 53.65 | $38.82 | 90822 |
| 2025-05-05 | 53.80 | $38.83 | 14100 |
| 2025-05-02 | 54.80 | $38.90 | 73800 |
| 2025-05-01 | 53.39 | $38.78 | 24100 |
| 2025-04-30 | 53.16 | $38.76 | 81700 |
| 2025-04-29 | 53.16 | $38.76 | 80000 |
| 2025-04-28 | 52.52 | $38.70 | 134232 |
| 2025-04-25 | 51.89 | $38.64 | 78035 |
| 2025-04-24 | 51.79 | $38.63 | 33500 |
| 2025-04-23 | 49.91 | $38.44 | 35900 |
| 2025-04-22 | 46.90 | $38.15 | 12900 |
| 2025-04-21 | 44.04 | $37.89 | 63200 |
| 2025-04-17 | 46.52 | $38.16 | 46000 |
| 2025-04-16 | 45.22 | $38.04 | 102701 |
| 2025-04-15 | 47.99 | $38.34 | 146800 |
| 2025-04-14 | 47.58 | $38.30 | 38300 |
| 2025-04-11 | 43.72 | $37.93 | 87530 |
| 2025-04-10 | 41.27 | $37.71 | 66335 |
| 2025-04-09 | 46.80 | $38.34 | 44200 |
| 2025-04-08 | 20.67 | $36.71 | 102700 |
| 2025-04-07 | 24.29 | $37.23 | 89800 |
| 2025-04-04 | 24.93 | $37.31 | 147500 |
| 2025-04-03 | 35.88 | $38.29 | 50600 |
| 2025-04-02 | 44.86 | $38.76 | 53645 |
| 2025-04-01 | 43.13 | $38.70 | 47400 |
| 2025-03-31 | 42.27 | $38.67 | 20000 |
| 2025-03-28 | 40.86 | $38.62 | 46815 |
| 2025-03-27 | 44.59 | $38.80 | 47400 |
| 2025-03-26 | 45.25 | $38.83 | 40500 |
| 2025-03-25 | 47.45 | $38.93 | 26700 |
| 2025-03-24 | 46.71 | $38.90 | 35200 |
| 2025-03-21 | 42.34 | $38.73 | 59100 |
| 2025-03-20 | 42.07 | $38.72 | 77500 |
| 2025-03-19 | 42.26 | $38.73 | 47600 |
| 2025-03-18 | 39.48 | $38.62 | 36000 |
| 2025-03-17 | 41.19 | $38.72 | 83000 |
| 2025-03-14 | 38.92 | $38.63 | 81100 |
| 2025-03-13 | 32.01 | $38.38 | 107800 |
| 2025-03-12 | 34.06 | $38.52 | 91600 |
| 2025-03-11 | 31.38 | $38.43 | 107300 |
| 2025-03-10 | 32.35 | $38.50 | 72500 |
| 2025-03-07 | 36.85 | $38.79 | 77600 |
| 2025-03-06 | 34.77 | $38.72 | 101800 |
| 2025-03-05 | 38.37 | $38.93 | 190000 |
| 2025-03-04 | 34.04 | $38.79 | 174900 |
| 2025-03-03 | 36.48 | $38.93 | 560137 |
| 2025-02-28 | 38.93 | $39.06 | 63600 |
| 2025-02-27 | 38.63 | $39.05 | 34600 |
| 2025-02-26 | 42.64 | $39.25 | 80400 |
| 2025-02-25 | 43.28 | $39.28 | 269236 |
| 2025-02-24 | 44.98 | $39.36 | 65800 |
| 2025-02-21 | 48.39 | $39.51 | 42800 |
| 2025-02-20 | 58.14 | $39.86 | 122644 |
| 2025-02-19 | 64.10 | $40.03 | 57900 |
| 2025-02-18 | 62.82 | $39.97 | 32249 |
| 2025-02-14 | 61.29 | $39.90 | 35800 |
| 2025-02-13 | 61.07 | $39.89 | 116600 |
| 2025-02-12 | 55.91 | $39.67 | 46100 |
| 2025-02-11 | 57.90 | $39.73 | 79800 |
| 2025-02-10 | 57.66 | $39.72 | 38843 |
| 2025-02-07 | 55.00 | $39.61 | 30485 |
| 2025-02-06 | 60.24 | $39.77 | 70788 |
| 2025-02-05 | 56.28 | $39.61 | 62200 |
| 2025-02-04 | 56.61 | $39.62 | 25481 |
| 2025-02-03 | 54.56 | $39.54 | 60731 |
| 2025-01-31 | 57.13 | $39.62 | 443271 |
| 2025-01-30 | 59.80 | $39.70 | 169303 |
| 2025-01-29 | 58.65 | $39.65 | 20857 |
| 2025-01-28 | 57.26 | $39.59 | 77226 |
| 2025-01-27 | 56.56 | $39.56 | 21511 |
| 2025-01-24 | 62.70 | $39.75 | 151073 |
| 2025-01-23 | 61.66 | $39.70 | 50802 |
| 2025-01-22 | 61.46 | $39.69 | 22000 |
| 2025-01-21 | 59.83 | $39.61 | 71567 |
| 2025-01-17 | 57.49 | $39.50 | 27709 |
| 2025-01-16 | 53.51 | $39.33 | 10355 |
| 2025-01-15 | 54.36 | $39.36 | 47176 |
| 2025-01-14 | 48.66 | $39.14 | 202825 |
| 2025-01-13 | 45.73 | $39.04 | 57889 |
| 2025-01-10 | 47.01 | $39.09 | 55377 |
| 2025-01-08 | 52.26 | $39.28 | 33349 |
| 2025-01-07 | 49.43 | $39.18 | 25686 |
| 2025-01-06 | 56.41 | $39.40 | 17421 |
| 2025-01-03 | 52.86 | $39.28 | 111333 |
| 2025-01-02 | 47.92 | $39.13 | 26947 |
| 2024-12-31 | 49.38 | $39.17 | 29386 |
| 2024-12-30 | 50.41 | $39.20 | 17126 |
| 2024-12-27 | 55.55 | $39.35 | 23530 |
| 2024-12-26 | 61.14 | $39.49 | 19020 |
| 2024-12-24 | 59.45 | $39.43 | 48914 |
| 2024-12-23 | 56.54 | $39.33 | 70331 |
| 2024-12-20 | 53.67 | $39.24 | 13883 |
| 2024-12-19 | 47.00 | $39.06 | 52300 |
| 2024-12-18 | 48.10 | $39.09 | 21673 |
| 2024-12-17 | 66.83 | $39.47 | 26083 |
| 2024-12-16 | 68.84 | $39.50 | 19122 |
| 2024-12-13 | 67.92 | $39.47 | 45309 |
| 2024-12-12 | 66.68 | $39.43 | 19731 |
| 2024-12-11 | 69.90 | $39.48 | 49849 |
| 2024-12-10 | 67.52 | $39.40 | 17167 |
| 2024-12-09 | 68.81 | $39.42 | 13275 |
| 2024-12-06 | 73.48 | $39.49 | 20556 |
| 2024-12-05 | 72.20 | $39.44 | 17340 |
| 2024-12-04 | 73.55 | $39.46 | 7934 |
| 2024-12-03 | 71.80 | $39.39 | 15090 |
| 2024-12-02 | 69.01 | $39.29 | 48924 |
| 2024-11-29 | 68.41 | $39.27 | 8314 |
| 2024-11-27 | 68.12 | $39.26 | 9953 |
| 2024-11-26 | 66.97 | $39.22 | 61790 |
| 2024-11-25 | 66.69 | $39.21 | 37123 |
| 2024-11-22 | 65.55 | $39.17 | 34210 |
| 2024-11-21 | 63.49 | $39.10 | 12956 |
| 2024-11-20 | 62.26 | $39.06 | 9663 |
| 2024-11-19 | 61.01 | $39.02 | 25218 |
| 2024-11-18 | 61.01 | $39.02 | 69574 |
| 2024-11-15 | 58.87 | $38.95 | 43698 |
| 2024-11-14 | 66.85 | $39.11 | 8224 |
| 2024-11-13 | 66.85 | $39.11 | 66567 |
| 2024-11-12 | 65.81 | $39.07 | 7938 |
| 2024-11-11 | 66.31 | $39.08 | 16133 |
| 2024-11-08 | 68.27 | $39.12 | 51147 |
| 2024-11-07 | 66.12 | $39.03 | 11116 |
| 2024-11-06 | 65.88 | $39.02 | 18707 |
| 2024-11-05 | 60.81 | $38.83 | 20699 |
| 2024-11-04 | 54.76 | $38.65 | 29336 |
| 2024-11-01 | 53.62 | $38.62 | 100299 |
| 2024-10-31 | 54.21 | $38.63 | 78025 |
| 2024-10-30 | 62.63 | $38.81 | 34427 |
| 2024-10-29 | 62.63 | $38.81 | 15194 |
| 2024-10-28 | 62.33 | $38.80 | 51037 |
| 2024-10-25 | 59.89 | $38.72 | 13237 |
| 2024-10-24 | 62.79 | $38.78 | 29677 |
| 2024-10-23 | 61.91 | $38.75 | 42660 |
| 2024-10-22 | 66.37 | $38.84 | 201656 |
| 2024-10-21 | 66.11 | $38.83 | 16306 |
| 2024-10-18 | 64.02 | $38.75 | 40789 |
| 2024-10-17 | 64.49 | $38.76 | 31867 |
| 2024-10-16 | 63.73 | $38.73 | 10285 |
| 2024-10-15 | 62.62 | $38.69 | 3117 |
| 2024-10-14 | 64.49 | $38.73 | 39609 |
| 2024-10-11 | 63.78 | $38.70 | 31694 |
| 2024-10-10 | 66.73 | $38.77 | 23670 |
| 2024-10-09 | 64.74 | $38.68 | 9521 |
| 2024-10-08 | 62.61 | $38.59 | 6098 |
| 2024-10-07 | 58.36 | $38.43 | 5208 |
| 2024-10-04 | 65.42 | $38.59 | 52087 |
| 2024-10-03 | 62.74 | $38.49 | 6953 |
| 2024-10-02 | 63.68 | $38.51 | 17455 |
| 2024-10-01 | 62.65 | $38.47 | 3501 |
| 2024-09-30 | 69.31 | $38.61 | 18883 |
| 2024-09-27 | 66.71 | $38.50 | 14585 |
| 2024-09-26 | 66.14 | $38.48 | 8608 |
| 2024-09-25 | 65.77 | $38.47 | 71472 |
| 2024-09-24 | 66.70 | $38.49 | 10736 |
| 2024-09-23 | 65.71 | $38.44 | 53045 |
| 2024-09-20 | 66.05 | $38.45 | 12322 |
| 2024-09-19 | 65.18 | $38.41 | 55193 |
| 2024-09-18 | 62.68 | $38.30 | 6350 |
| 2024-09-17 | 62.68 | $38.30 | 18884 |
| 2024-09-16 | 62.23 | $38.28 | 25147 |
| 2024-09-13 | 61.80 | $38.26 | 29904 |
| 2024-09-12 | 60.05 | $38.18 | 16716 |
| 2024-09-11 | 56.78 | $38.04 | 30265 |
| 2024-09-10 | 53.96 | $37.93 | 9135 |
| 2024-09-09 | 53.69 | $37.92 | 10724 |
| 2024-09-06 | 48.73 | $37.74 | 64718 |
| 2024-09-05 | 56.76 | $37.99 | 70678 |
| 2024-09-04 | 56.07 | $37.97 | 7258 |
| 2024-09-03 | 57.29 | $38.00 | 119092 |
| 2024-08-30 | 62.82 | $38.15 | 51416 |
| 2024-08-29 | 61.65 | $38.10 | 35949 |
| 2024-08-28 | 61.65 | $38.10 | 78004 |
| 2024-08-27 | 62.34 | $38.12 | 11117 |
| 2024-08-26 | 62.70 | $38.13 | 12180 |
| 2024-08-23 | 63.03 | $38.14 | 24013 |
| 2024-08-22 | 60.37 | $38.01 | 17097 |
| 2024-08-21 | 61.76 | $38.05 | 212223 |
| 2024-08-20 | 62.69 | $38.08 | 55862 |
| 2024-08-19 | 62.60 | $38.08 | 16424 |
| 2024-08-16 | 61.47 | $38.01 | 63044 |
| 2024-08-15 | 60.77 | $37.97 | 23505 |
| 2024-08-14 | 56.49 | $37.74 | 21957 |
| 2024-08-13 | 55.87 | $37.71 | 52223 |
| 2024-08-12 | 49.78 | $37.43 | 18744 |
| 2024-08-09 | 50.45 | $37.46 | 185516 |
| 2024-08-08 | 48.83 | $37.39 | 47424 |
| 2024-08-07 | 41.83 | $37.12 | 29657 |
| 2024-08-06 | 43.51 | $37.20 | 12324 |
| 2024-08-05 | 38.02 | $37.01 | 12083 |
| 2024-08-02 | 47.60 | $37.42 | 106931 |
| 2024-08-01 | 52.72 | $37.59 | 75448 |
| 2024-07-31 | 59.13 | $37.76 | 67396 |
| 2024-07-30 | 51.81 | $37.53 | 13374 |
| 2024-07-29 | 56.40 | $37.64 | 17644 |
| 2024-07-26 | 56.40 | $37.64 | 30070 |
| 2024-07-25 | 51.07 | $37.49 | 37633 |
| 2024-07-24 | 51.07 | $37.49 | 38208 |
| 2024-07-23 | 65.53 | $37.79 | 25544 |
| 2024-07-22 | 65.22 | $37.78 | 33991 |
| 2024-07-19 | 59.67 | $37.62 | 4196 |
| 2024-07-18 | 65.91 | $37.72 | 32250 |
| 2024-07-17 | 70.84 | $37.79 | 10455 |
| 2024-07-16 | 76.25 | $37.86 | 19895 |
| 2024-07-15 | 75.75 | $37.84 | 31385 |
| 2024-07-12 | 73.62 | $37.76 | 43387 |
| 2024-07-11 | 73.62 | $37.76 | 10691 |
| 2024-07-10 | 76.65 | $37.80 | 30191 |
| 2024-07-09 | 74.94 | $37.73 | 30770 |
| 2024-07-08 | 74.43 | $37.71 | 34192 |
| 2024-07-05 | 73.93 | $37.69 | 33820 |
| 2024-07-03 | 73.08 | $37.66 | 8195 |
| 2024-07-02 | 71.88 | $37.61 | 41030 |
| 2024-07-01 | 70.26 | $37.55 | 34588 |
| 2024-06-28 | 69.98 | $37.54 | 21043 |
| 2024-06-27 | 69.98 | $37.54 | 8568 |
| 2024-06-26 | 68.95 | $37.50 | 38104 |
| 2024-06-25 | 68.95 | $37.50 | 30362 |
| 2024-06-24 | 68.21 | $37.47 | 45323 |
| 2024-06-21 | 66.69 | $37.41 | 10469 |
| 2024-06-20 | 70.40 | $37.48 | 7071 |
| 2024-06-18 | 72.04 | $37.51 | 11410 |
| 2024-06-17 | 70.96 | $37.46 | 17345 |
| 2024-06-14 | 68.21 | $37.34 | 11764 |
| 2024-06-13 | 67.72 | $37.32 | 9564 |
| 2024-06-12 | 70.28 | $37.37 | 12615 |
| 2024-06-11 | 67.98 | $37.27 | 76332 |
| 2024-06-10 | 66.51 | $37.21 | 8028 |
| 2024-06-07 | 66.51 | $37.21 | 80802 |
| 2024-06-06 | 66.27 | $37.20 | 122238 |
| 2024-06-05 | 66.27 | $37.20 | 8285 |
| 2024-06-04 | 63.27 | $37.07 | 43260 |
| 2024-06-03 | 61.52 | $37.00 | 75663 |
| 2024-05-31 | 63.58 | $37.05 | 33714 |
| 2024-05-30 | 59.88 | $36.91 | 55459 |
| 2024-05-29 | 63.92 | $37.00 | 17750 |
| 2024-05-28 | 67.09 | $37.07 | 213471 |
| 2024-05-24 | 66.87 | $37.06 | 22222 |
| 2024-05-23 | 63.06 | $36.90 | 11021 |
| 2024-05-22 | 66.70 | $36.98 | 22110 |
| 2024-05-21 | 71.60 | $37.08 | 45272 |
| 2024-05-20 | 70.99 | $37.05 | 19384 |
| 2024-05-17 | 70.60 | $37.03 | 5761 |
| 2024-05-16 | 69.60 | $36.98 | 45193 |
| 2024-05-15 | 68.60 | $36.93 | 136385 |
| 2024-05-14 | 65.80 | $36.80 | 47252 |
| 2024-05-13 | 61.83 | $36.64 | 125467 |
| 2024-05-10 | 63.58 | $36.68 | 15665 |
| 2024-05-09 | 63.38 | $36.67 | 10647 |
| 2024-05-08 | 60.81 | $36.57 | 35896 |
| 2024-05-07 | 59.76 | $36.53 | 25593 |
| 2024-05-06 | 58.97 | $36.50 | 11461 |
| 2024-05-03 | 54.77 | $36.35 | 3891 |
| 2024-05-02 | 50.96 | $36.23 | 84600 |
| 2024-05-01 | 45.10 | $36.07 | 18185 |
| 2024-04-30 | 48.54 | $36.17 | 17123 |
| 2024-04-29 | 56.79 | $36.37 | 25662 |
| 2024-04-26 | 54.97 | $36.32 | 24561 |
| 2024-04-25 | 47.90 | $36.15 | 20264 |
| 2024-04-24 | 49.64 | $36.19 | 17632 |
| 2024-04-23 | 49.64 | $36.19 | 40333 |
| 2024-04-22 | 43.62 | $36.06 | 51580 |
| 2024-04-19 | 42.62 | $36.04 | 13405 |
| 2024-04-18 | 43.35 | $36.06 | 14726 |
| 2024-04-17 | 46.75 | $36.15 | 27349 |
| 2024-04-16 | 46.79 | $36.15 | 54417 |
| 2024-04-15 | 48.72 | $36.20 | 27712 |
| 2024-04-12 | 52.43 | $36.29 | 119653 |
| 2024-04-11 | 61.88 | $36.48 | 15371 |
| 2024-04-10 | 59.10 | $36.40 | 170305 |
| 2024-04-09 | 61.08 | $36.44 | 22139 |
| 2024-04-08 | 62.78 | $36.47 | 286545 |
| 2024-04-05 | 62.45 | $36.46 | 18774 |
| 2024-04-04 | 56.16 | $36.29 | 7289 |
| 2024-04-03 | 63.26 | $36.41 | 22172 |
| 2024-04-02 | 62.89 | $36.40 | 39822 |
| 2024-04-01 | 66.74 | $36.46 | 69853 |
| 2024-03-28 | 70.14 | $36.51 | 55452 |
| 2024-03-27 | 69.84 | $36.50 | 90912 |
| 2024-03-26 | 67.75 | $36.43 | 13879 |
| 2024-03-25 | 66.16 | $36.38 | 41336 |
| 2024-03-22 | 69.42 | $36.43 | 38551 |
| 2024-03-21 | 68.53 | $36.40 | 34472 |
| 2024-03-20 | 71.14 | $36.44 | 48365 |
| 2024-03-19 | 68.59 | $36.35 | 29650 |
| 2024-03-18 | 66.39 | $36.28 | 8335 |
| 2024-03-15 | 64.36 | $36.22 | 67737 |
| 2024-03-14 | 63.67 | $36.20 | 40577 |
| 2024-03-13 | 64.87 | $36.22 | 43470 |
| 2024-03-12 | 69.88 | $36.30 | 17059 |
| 2024-03-11 | 66.50 | $36.19 | 16112 |
| 2024-03-08 | 66.50 | $36.19 | 17670 |
| 2024-03-07 | 68.38 | $36.22 | 65469 |
| 2024-03-06 | 65.60 | $36.13 | 362121 |
| 2024-03-05 | 61.69 | $36.02 | 18830 |
| 2024-03-04 | 70.73 | $36.15 | 32110 |
| 2024-03-01 | 71.49 | $36.16 | 2567 |
| 2024-02-29 | 67.09 | $36.03 | 23228 |
| 2024-02-28 | 67.09 | $36.03 | 17396 |
| 2024-02-27 | 64.42 | $35.96 | 15352 |
| 2024-02-26 | 64.42 | $35.96 | 9228 |
| 2024-02-23 | 67.23 | $36.00 | 5938 |
| 2024-02-22 | 68.66 | $36.02 | 818 |
| 2024-02-21 | 66.65 | $35.96 | 23758 |
| 2024-02-20 | 66.65 | $35.96 | 22755 |
| 2024-02-16 | 69.32 | $36.00 | 47115 |
| 2024-02-15 | 66.09 | $35.90 | 72625 |
| 2024-02-14 | 64.67 | $35.86 | 194278 |
| 2024-02-13 | 65.98 | $35.88 | 17255 |
| 2024-02-12 | 64.97 | $35.85 | 125568 |
| 2024-02-09 | 71.71 | $35.95 | 3183 |
| 2024-02-08 | 69.78 | $35.89 | 17475 |
| 2024-02-07 | 68.02 | $35.83 | 186912 |
| 2024-02-06 | 67.02 | $35.80 | 2044 |
| 2024-02-05 | 66.02 | $35.77 | 26694 |
| 2024-02-02 | 69.36 | $35.82 | 24616 |
| 2024-02-01 | 67.81 | $35.77 | 11339 |
| 2024-01-31 | 63.81 | $35.66 | 25716 |
| 2024-01-30 | 72.35 | $35.77 | 67015 |
| 2024-01-29 | 72.35 | $35.77 | 37964 |
| 2024-01-26 | 68.74 | $35.66 | 92075 |
| 2024-01-25 | 68.38 | $35.65 | 33031 |
| 2024-01-24 | 66.95 | $35.61 | 49280 |
| 2024-01-23 | 70.25 | $35.65 | 365338 |
| 2024-01-22 | 69.74 | $35.64 | 11.5M |
| 2024-01-19 | 68.16 | $35.59 | 18144 |
| 2024-01-18 | 63.03 | $35.46 | 4863 |
| 2024-01-17 | 58.47 | $35.36 | 263 |
| 2024-01-16 | 62.26 | $35.41 | 10614 |
| 2024-01-12 | 65.50 | $35.45 | 3057 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.64
2026-07-24
Close Price
$42.58
Vol: 12014
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -43.64 | $42.58 | 12014 |
| 2026-07-23 | -45.45 | $42.57 | 6939 |
| 2026-07-22 | -21.43 | $42.70 | 26926 |
| 2026-07-21 | -16.07 | $42.73 | 20638 |
| 2026-07-20 | -41.07 | $42.59 | 88400 |
| 2026-07-17 | -26.79 | $42.67 | 28024 |
| 2026-07-16 | -14.29 | $42.74 | 16006 |
| 2026-07-15 | -5.36 | $42.79 | 13943 |
| 2026-07-14 | -11.54 | $42.72 | 30739 |
| 2026-07-13 | -19.61 | $42.67 | 2900 |
| 2026-07-10 | -4.11 | $42.74 | 4200 |
| 2026-07-09 | -1.49 | $42.70 | 21208 |
| 2026-07-08 | -11.94 | $42.63 | 53109 |
| 2026-07-07 | -11.94 | $42.63 | 14100 |
| 2026-07-06 | -5.97 | $42.67 | 56400 |
| 2026-07-02 | -15.52 | $42.53 | 34728 |
| 2026-07-01 | -13.79 | $42.54 | 33516 |
| 2026-06-30 | -10.34 | $42.56 | 52639 |
| 2026-06-29 | -22.41 | $42.49 | 39621 |
| 2026-06-26 | -51.72 | $42.32 | 24617 |
| 2026-06-25 | -53.45 | $42.31 | 125157 |
| 2026-06-24 | -55.17 | $42.30 | 20700 |
| 2026-06-23 | -44.83 | $42.36 | 22600 |
| 2026-06-22 | -18.97 | $42.51 | 94825 |
| 2026-06-18 | -9.09 | $42.54 | 39200 |
| 2026-06-17 | -40.00 | $42.37 | 24809 |
| 2026-06-16 | -5.45 | $42.56 | 35600 |
| 2026-06-15 | 0.00 | $42.59 | 21000 |
| 2026-06-12 | -38.89 | $42.37 | 16806 |
| 2026-06-11 | -64.81 | $42.23 | 28900 |
| 2026-06-10 | -90.57 | $42.10 | 48816 |
| 2026-06-09 | -52.73 | $42.29 | 195819 |
| 2026-06-08 | -49.09 | $42.31 | 4900 |
| 2026-06-05 | -65.45 | $42.22 | 18200 |
| 2026-06-04 | -3.13 | $42.56 | 19400 |
| 2026-06-03 | -8.20 | $42.50 | 164900 |
| 2026-06-02 | -9.52 | $42.49 | 44406 |
| 2026-06-01 | 0.00 | $42.55 | 27035 |
| 2026-05-29 | -8.45 | $42.49 | 48023 |
| 2026-05-28 | -14.29 | $42.41 | 101200 |
| 2026-05-27 | -13.89 | $42.41 | 55100 |
| 2026-05-26 | -25.00 | $42.31 | 212600 |
| 2026-05-22 | 0.00 | $42.51 | 15927 |
| 2026-05-21 | 0.00 | $42.30 | 63020 |
| 2026-05-20 | -16.18 | $42.17 | 79100 |
| 2026-05-19 | -16.18 | $42.17 | 22826 |
| 2026-05-18 | -23.53 | $42.12 | 68901 |
| 2026-05-15 | -14.71 | $42.18 | 11535 |
| 2026-05-14 | -5.88 | $42.24 | 5234 |
| 2026-05-13 | -10.00 | $42.16 | 35100 |
| 2026-05-12 | -5.71 | $42.13 | 31811 |
| 2026-05-11 | -10.26 | $42.08 | 38600 |
| 2026-05-08 | -1.96 | $42.14 | 18929 |
| 2026-05-07 | -8.08 | $42.05 | 36904 |
| 2026-05-06 | -0.97 | $42.07 | 7300 |
| 2026-05-05 | -12.87 | $41.92 | 31600 |
| 2026-05-04 | -10.48 | $41.84 | 18330 |
| 2026-05-01 | -1.54 | $41.95 | 13842 |
| 2026-04-30 | 0.00 | $41.93 | 41823 |
| 2026-04-29 | -3.20 | $41.84 | 34300 |
| 2026-04-28 | -1.32 | $41.86 | 54400 |
| 2026-04-27 | 0.00 | $41.88 | 25314 |
| 2026-04-24 | 0.00 | $41.83 | 32600 |
| 2026-04-23 | -1.84 | $41.75 | 28900 |
| 2026-04-22 | -5.52 | $41.69 | 26416 |
| 2026-04-21 | -6.14 | $41.68 | 12239 |
| 2026-04-20 | -1.24 | $41.74 | 32900 |
| 2026-04-17 | 0.00 | $41.76 | 31435 |
| 2026-04-16 | 0.00 | $41.67 | 12208 |
| 2026-04-15 | -1.35 | $41.61 | 58232 |
| 2026-04-14 | 0.00 | $41.53 | 29800 |
| 2026-04-13 | 0.00 | $41.35 | 61434 |
| 2026-04-10 | -3.51 | $41.25 | 8400 |
| 2026-04-09 | -6.36 | $41.18 | 10000 |
| 2026-04-08 | -3.92 | $41.13 | 17456 |
| 2026-04-07 | -21.35 | $40.85 | 72200 |
| 2026-04-06 | -22.47 | $40.84 | 20500 |
| 2026-04-02 | -35.96 | $40.72 | 89100 |
| 2026-04-01 | -34.07 | $40.75 | 82300 |
| 2026-03-31 | -52.00 | $40.63 | 87722 |
| 2026-03-30 | -93.00 | $40.22 | 112515 |
| 2026-03-27 | -96.84 | $40.25 | 64642 |
| 2026-03-26 | -95.83 | $40.48 | 85285 |
| 2026-03-25 | -72.94 | $40.68 | 32010 |
| 2026-03-24 | -88.79 | $40.58 | 28304 |
| 2026-03-23 | -78.45 | $40.70 | 57033 |
| 2026-03-20 | -98.28 | $40.47 | 16700 |
| 2026-03-19 | -91.92 | $40.70 | 39201 |
| 2026-03-18 | -88.89 | $40.73 | 31816 |
| 2026-03-17 | -69.70 | $40.92 | 13600 |
| 2026-03-16 | -75.76 | $40.86 | 49600 |
| 2026-03-13 | -89.90 | $40.72 | 37500 |
| 2026-03-12 | -86.84 | $40.77 | 38000 |
| 2026-03-11 | -75.44 | $40.90 | 30700 |
| 2026-03-10 | -75.44 | $40.90 | 32200 |
| 2026-03-09 | -67.54 | $40.99 | 48604 |
| 2026-03-06 | -90.29 | $40.83 | 15944 |
| 2026-03-05 | -70.87 | $41.03 | 22730 |
| 2026-03-04 | -71.84 | $41.02 | 45439 |
| 2026-03-03 | -71.84 | $41.02 | 26600 |
| 2026-03-02 | -77.78 | $41.13 | 82849 |
| 2026-02-27 | -82.05 | $41.12 | 85932 |
| 2026-02-26 | -73.85 | $41.28 | 40345 |
| 2026-02-25 | -26.67 | $41.60 | 70900 |
| 2026-02-24 | -60.00 | $41.40 | 94049 |
| 2026-02-23 | -91.67 | $41.21 | 47418 |
| 2026-02-20 | -43.14 | $41.54 | 67200 |
| 2026-02-19 | -68.63 | $41.41 | 71807 |
| 2026-02-18 | -68.63 | $41.41 | 41500 |
| 2026-02-17 | -74.51 | $41.38 | 306123 |
| 2026-02-13 | -72.55 | $41.39 | 43638 |
| 2026-02-12 | -70.59 | $41.40 | 26720 |
| 2026-02-11 | -13.73 | $41.69 | 28500 |
| 2026-02-10 | -11.76 | $41.70 | 9344 |
| 2026-02-09 | -7.84 | $41.72 | 19502 |
| 2026-02-06 | -29.41 | $41.61 | 60414 |
| 2026-02-05 | -80.39 | $41.35 | 37800 |
| 2026-02-04 | -42.00 | $41.55 | 74937 |
| 2026-02-03 | -42.00 | $41.55 | 89708 |
| 2026-02-02 | -6.00 | $41.73 | 35600 |
| 2026-01-30 | -34.00 | $41.59 | 103700 |
| 2026-01-29 | -8.00 | $41.72 | 21616 |
| 2026-01-28 | -10.00 | $41.71 | 46321 |
| 2026-01-27 | -10.00 | $41.71 | 79125 |
| 2026-01-26 | -8.89 | $41.67 | 160848 |
| 2026-01-23 | -38.10 | $41.52 | 66100 |
| 2026-01-22 | -50.00 | $41.47 | 46800 |
| 2026-01-21 | -55.81 | $41.44 | 16700 |
| 2026-01-20 | -80.39 | $41.27 | 52800 |
| 2026-01-16 | -16.67 | $41.57 | 31635 |
| 2026-01-15 | -19.18 | $41.54 | 34400 |
| 2026-01-14 | -23.29 | $41.51 | 11600 |
| 2026-01-13 | -13.70 | $41.58 | 31600 |
| 2026-01-12 | -6.85 | $41.63 | 37500 |
| 2026-01-09 | -15.49 | $41.55 | 44300 |
| 2026-01-08 | -16.67 | $41.44 | 12400 |
| 2026-01-07 | -11.90 | $41.48 | 34925 |
| 2026-01-06 | 0.00 | $41.52 | 73500 |
| 2026-01-05 | -9.21 | $41.43 | 30400 |
| 2026-01-02 | -14.67 | $41.38 | 42700 |
| 2025-12-31 | -21.33 | $41.33 | 8119 |
| 2025-12-30 | -9.33 | $41.42 | 17419 |
| 2025-12-29 | -5.33 | $41.45 | 139746 |
| 2025-12-26 | -9.33 | $41.42 | 201300 |
| 2025-12-24 | -6.67 | $41.44 | 17500 |
| 2025-12-23 | -11.59 | $41.35 | 9600 |
| 2025-12-22 | -7.35 | $41.33 | 19026 |
| 2025-12-19 | -12.63 | $41.23 | 18400 |
| 2025-12-18 | -24.24 | $41.11 | 84716 |
| 2025-12-17 | -40.40 | $40.95 | 26240 |
| 2025-12-16 | -25.25 | $41.10 | 29143 |
| 2025-12-15 | -13.51 | $41.20 | 39492 |
| 2025-12-12 | -15.32 | $41.18 | 28604 |
| 2025-12-11 | 0.00 | $41.35 | 25400 |
| 2025-12-10 | -6.31 | $41.28 | 21346 |
| 2025-12-09 | -9.80 | $41.16 | 14700 |
| 2025-12-08 | -10.78 | $41.15 | 15439 |
| 2025-12-05 | -0.99 | $41.24 | 26123 |
| 2025-12-04 | -6.19 | $41.15 | 19822 |
| 2025-12-03 | -6.19 | $41.15 | 23020 |
| 2025-12-02 | -3.30 | $41.12 | 54221 |
| 2025-12-01 | 0.00 | $41.09 | 52813 |
| 2025-11-28 | -3.53 | $41.06 | 21500 |
| 2025-11-26 | -4.82 | $41.03 | 54600 |
| 2025-11-25 | -21.95 | $40.88 | 74200 |
| 2025-11-24 | -37.80 | $40.75 | 198800 |
| 2025-11-21 | -53.66 | $40.62 | 28126 |
| 2025-11-20 | -85.37 | $40.36 | 21911 |
| 2025-11-19 | -50.00 | $40.65 | 77014 |
| 2025-11-18 | -57.32 | $40.59 | 49502 |
| 2025-11-17 | -43.90 | $40.70 | 79547 |
| 2025-11-14 | -46.81 | $40.84 | 35500 |
| 2025-11-13 | -57.14 | $40.74 | 17836 |
| 2025-11-12 | -5.26 | $41.03 | 16609 |
| 2025-11-11 | -1.82 | $41.03 | 137609 |
| 2025-11-10 | -10.91 | $40.98 | 20800 |
| 2025-11-07 | -43.64 | $40.80 | 31936 |
| 2025-11-06 | -32.20 | $40.85 | 16212 |
| 2025-11-05 | -25.42 | $40.89 | 16900 |
| 2025-11-04 | -22.03 | $40.91 | 21827 |
| 2025-11-03 | -22.03 | $40.91 | 27203 |
| 2025-10-31 | -31.25 | $40.89 | 24208 |
| 2025-10-30 | -35.94 | $40.86 | 26100 |
| 2025-10-29 | -31.25 | $40.89 | 23419 |
| 2025-10-28 | -29.69 | $40.90 | 42100 |
| 2025-10-27 | -29.69 | $40.90 | 16900 |
| 2025-10-24 | -39.06 | $40.84 | 43738 |
| 2025-10-23 | -43.75 | $40.81 | 15100 |
| 2025-10-22 | -58.57 | $40.68 | 43900 |
| 2025-10-21 | -45.71 | $40.77 | 15614 |
| 2025-10-20 | -50.00 | $40.74 | 94730 |
| 2025-10-17 | -67.14 | $40.62 | 6953 |
| 2025-10-16 | -85.71 | $40.49 | 27102 |
| 2025-10-15 | -70.00 | $40.60 | 35643 |
| 2025-10-14 | -72.37 | $40.54 | 9135 |
| 2025-10-13 | -57.89 | $40.65 | 29400 |
| 2025-10-10 | -84.21 | $40.45 | 15908 |
| 2025-10-09 | -60.53 | $40.63 | 38600 |
| 2025-10-08 | -53.95 | $40.68 | 14100 |
| 2025-10-07 | -60.24 | $40.59 | 89100 |
| 2025-10-06 | -43.33 | $40.70 | 38500 |
| 2025-10-03 | -21.15 | $40.60 | 10100 |
| 2025-10-02 | -10.71 | $40.62 | 19100 |
| 2025-10-01 | -5.36 | $40.65 | 27332 |
| 2025-09-30 | 0.00 | $40.63 | 21300 |
| 2025-09-29 | -14.52 | $40.52 | 69300 |
| 2025-09-26 | -8.33 | $40.54 | 10800 |
| 2025-09-25 | -28.33 | $40.42 | 34100 |
| 2025-09-24 | -11.67 | $40.52 | 59311 |
| 2025-09-23 | -10.00 | $40.53 | 25300 |
| 2025-09-22 | -15.00 | $40.50 | 26100 |
| 2025-09-19 | -5.36 | $40.48 | 15000 |
| 2025-09-18 | -6.25 | $40.47 | 20400 |
| 2025-09-17 | -4.76 | $40.47 | 89039 |
| 2025-09-16 | -19.05 | $40.38 | 17800 |
| 2025-09-15 | -15.87 | $40.40 | 42900 |
| 2025-09-12 | -1.79 | $40.42 | 22633 |
| 2025-09-11 | -7.14 | $40.39 | 11241 |
| 2025-09-10 | -16.98 | $40.31 | 58100 |
| 2025-09-09 | -19.57 | $40.24 | 19511 |
| 2025-09-08 | -25.00 | $40.21 | 22519 |
| 2025-09-05 | -12.73 | $40.19 | 26800 |
| 2025-09-04 | -7.27 | $40.22 | 120100 |
| 2025-09-03 | -29.63 | $40.09 | 676703 |
| 2025-09-02 | -42.59 | $40.02 | 21300 |
| 2025-08-29 | -14.81 | $40.17 | 77000 |
| 2025-08-28 | -1.72 | $40.24 | 24800 |
| 2025-08-27 | -7.41 | $40.17 | 46800 |
| 2025-08-26 | -19.23 | $40.09 | 30300 |
| 2025-08-25 | -28.85 | $40.04 | 58000 |
| 2025-08-22 | -17.31 | $40.10 | 6100 |
| 2025-08-21 | -52.27 | $39.88 | 36200 |
| 2025-08-20 | -31.82 | $39.97 | 37900 |
| 2025-08-19 | -36.36 | $39.95 | 20000 |
| 2025-08-18 | -15.91 | $40.04 | 17700 |
| 2025-08-15 | -15.91 | $40.04 | 21900 |
| 2025-08-14 | -16.39 | $40.01 | 203800 |
| 2025-08-13 | -13.11 | $40.03 | 23848 |
| 2025-08-12 | -14.81 | $39.96 | 27900 |
| 2025-08-11 | -10.64 | $39.92 | 39705 |
| 2025-08-08 | -21.74 | $39.86 | 24425 |
| 2025-08-07 | -4.88 | $39.89 | 35106 |
| 2025-08-06 | -4.88 | $39.89 | 25400 |
| 2025-08-05 | -24.39 | $39.81 | 24514 |
| 2025-08-04 | -24.39 | $39.81 | 218460 |
| 2025-08-01 | -58.54 | $39.67 | 123600 |
| 2025-07-31 | -12.20 | $39.86 | 129000 |
| 2025-07-30 | -7.50 | $39.85 | 90500 |
| 2025-07-29 | -8.11 | $39.76 | 83900 |
| 2025-07-28 | -2.03 | $39.85 | 226300 |
| 2025-07-25 | -5.56 | $39.76 | 28900 |
| 2025-07-24 | -2.08 | $39.81 | 28900 |
| 2025-07-23 | -1.45 | $39.76 | 41000 |
| 2025-07-22 | -1.45 | $39.76 | 47900 |
| 2025-07-21 | -7.97 | $39.67 | 32307 |
| 2025-07-18 | -5.80 | $39.70 | 14500 |
| 2025-07-17 | -3.03 | $39.68 | 5300 |
| 2025-07-16 | -6.98 | $39.60 | 11629 |
| 2025-07-15 | -4.65 | $39.63 | 68800 |
| 2025-07-14 | -6.25 | $39.60 | 12300 |
| 2025-07-11 | -7.03 | $39.59 | 38334 |
| 2025-07-10 | -3.91 | $39.63 | 16600 |
| 2025-07-09 | -1.56 | $39.66 | 12200 |
| 2025-07-08 | -11.72 | $39.53 | 11500 |
| 2025-07-07 | -9.38 | $39.56 | 10500 |
| 2025-07-03 | -4.69 | $39.62 | 29600 |
| 2025-07-02 | -7.03 | $39.59 | 101500 |
| 2025-07-01 | -13.28 | $39.51 | 51800 |
| 2025-06-30 | -8.99 | $39.47 | 113800 |
| 2025-06-27 | -3.53 | $39.48 | 49000 |
| 2025-06-26 | 0.00 | $39.49 | 22100 |
| 2025-06-25 | -11.69 | $39.34 | 106700 |
| 2025-06-24 | -2.70 | $39.38 | 9300 |
| 2025-06-23 | -4.76 | $39.26 | 22300 |
| 2025-06-20 | -14.29 | $39.20 | 33900 |
| 2025-06-18 | -26.98 | $39.12 | 80515 |
| 2025-06-17 | -16.92 | $39.20 | 30834 |
| 2025-06-16 | -21.13 | $39.22 | 19214 |
| 2025-06-13 | -36.62 | $39.11 | 1413 |
| 2025-06-12 | -14.08 | $39.27 | 53300 |
| 2025-06-11 | -32.39 | $39.14 | 28100 |
| 2025-06-10 | -12.68 | $39.28 | 34000 |
| 2025-06-09 | -21.13 | $39.22 | 24133 |
| 2025-06-06 | -23.94 | $39.20 | 81733 |
| 2025-06-05 | -52.11 | $39.00 | 26300 |
| 2025-06-04 | -36.62 | $39.11 | 77900 |
| 2025-06-03 | -46.48 | $39.04 | 74602 |
| 2025-06-02 | -40.85 | $39.08 | 27700 |
| 2025-05-30 | -56.25 | $39.01 | 33000 |
| 2025-05-29 | -50.00 | $39.04 | 17386 |
| 2025-05-28 | -29.75 | $39.01 | 17309 |
| 2025-05-27 | -25.62 | $39.06 | 33911 |
| 2025-05-23 | -31.41 | $38.99 | 15093 |
| 2025-05-22 | -25.62 | $39.06 | 167600 |
| 2025-05-21 | -25.62 | $39.06 | 44400 |
| 2025-05-20 | -5.76 | $39.29 | 40100 |
| 2025-05-19 | -2.88 | $39.33 | 48700 |
| 2025-05-16 | -5.88 | $39.27 | 24304 |
| 2025-05-15 | -1.25 | $39.25 | 65200 |
| 2025-05-14 | -0.66 | $39.18 | 12300 |
| 2025-05-13 | -0.66 | $39.17 | 87200 |
| 2025-05-12 | -10.00 | $39.02 | 19843 |
| 2025-05-09 | -3.88 | $38.91 | 32100 |
| 2025-05-08 | -3.68 | $38.91 | 35800 |
| 2025-05-07 | -5.61 | $38.83 | 25605 |
| 2025-05-06 | -5.51 | $38.82 | 90822 |
| 2025-05-05 | -37.82 | $38.83 | 14100 |
| 2025-05-02 | -36.69 | $38.90 | 73800 |
| 2025-05-01 | -38.64 | $38.78 | 24100 |
| 2025-04-30 | -38.96 | $38.76 | 81700 |
| 2025-04-29 | -38.96 | $38.76 | 80000 |
| 2025-04-28 | -39.94 | $38.70 | 134232 |
| 2025-04-25 | -40.91 | $38.64 | 78035 |
| 2025-04-24 | -41.07 | $38.63 | 33500 |
| 2025-04-23 | -44.16 | $38.44 | 35900 |
| 2025-04-22 | -48.86 | $38.15 | 12900 |
| 2025-04-21 | -53.08 | $37.89 | 63200 |
| 2025-04-17 | -48.70 | $38.16 | 46000 |
| 2025-04-16 | -50.65 | $38.04 | 102701 |
| 2025-04-15 | -45.78 | $38.34 | 146800 |
| 2025-04-14 | -46.43 | $38.30 | 38300 |
| 2025-04-11 | -52.44 | $37.93 | 87530 |
| 2025-04-10 | -56.01 | $37.71 | 66335 |
| 2025-04-09 | -45.78 | $38.34 | 44200 |
| 2025-04-08 | -72.24 | $36.71 | 102700 |
| 2025-04-07 | -63.80 | $37.23 | 89800 |
| 2025-04-04 | -76.42 | $37.31 | 147500 |
| 2025-04-03 | -74.42 | $38.29 | 50600 |
| 2025-04-02 | -19.77 | $38.76 | 53645 |
| 2025-04-01 | -29.21 | $38.70 | 47400 |
| 2025-03-31 | -32.58 | $38.67 | 20000 |
| 2025-03-28 | -52.17 | $38.62 | 46815 |
| 2025-03-27 | -36.52 | $38.80 | 47400 |
| 2025-03-26 | -33.91 | $38.83 | 40500 |
| 2025-03-25 | -32.28 | $38.93 | 26700 |
| 2025-03-24 | -34.65 | $38.90 | 35200 |
| 2025-03-21 | -56.86 | $38.73 | 59100 |
| 2025-03-20 | -63.07 | $38.72 | 77500 |
| 2025-03-19 | -64.52 | $38.73 | 47600 |
| 2025-03-18 | -72.08 | $38.62 | 36000 |
| 2025-03-17 | -67.98 | $38.72 | 83000 |
| 2025-03-14 | -72.41 | $38.63 | 81100 |
| 2025-03-13 | -84.73 | $38.38 | 107800 |
| 2025-03-12 | -77.83 | $38.52 | 91600 |
| 2025-03-11 | -82.27 | $38.43 | 107300 |
| 2025-03-10 | -94.67 | $38.50 | 72500 |
| 2025-03-07 | -80.86 | $38.79 | 77600 |
| 2025-03-06 | -85.19 | $38.72 | 101800 |
| 2025-03-05 | -72.22 | $38.93 | 190000 |
| 2025-03-04 | -80.86 | $38.79 | 174900 |
| 2025-03-03 | -82.39 | $38.93 | 560137 |
| 2025-02-28 | -86.67 | $39.06 | 63600 |
| 2025-02-27 | -87.50 | $39.05 | 34600 |
| 2025-02-26 | -70.83 | $39.25 | 80400 |
| 2025-02-25 | -68.33 | $39.28 | 269236 |
| 2025-02-24 | -61.67 | $39.36 | 65800 |
| 2025-02-21 | -49.17 | $39.51 | 42800 |
| 2025-02-20 | -20.00 | $39.86 | 122644 |
| 2025-02-19 | -5.83 | $40.03 | 57900 |
| 2025-02-18 | -10.83 | $39.97 | 32249 |
| 2025-02-14 | -3.85 | $39.90 | 35800 |
| 2025-02-13 | 0.00 | $39.89 | 116600 |
| 2025-02-12 | -15.38 | $39.67 | 46100 |
| 2025-02-11 | -8.79 | $39.73 | 79800 |
| 2025-02-10 | -9.89 | $39.72 | 38843 |
| 2025-02-07 | -21.98 | $39.61 | 30485 |
| 2025-02-06 | -4.40 | $39.77 | 70788 |
| 2025-02-05 | -21.98 | $39.61 | 62200 |
| 2025-02-04 | -20.88 | $39.62 | 25481 |
| 2025-02-03 | -29.67 | $39.54 | 60731 |
| 2025-01-31 | -22.35 | $39.62 | 443271 |
| 2025-01-30 | -12.94 | $39.70 | 169303 |
| 2025-01-29 | -18.82 | $39.65 | 20857 |
| 2025-01-28 | -25.88 | $39.59 | 77226 |
| 2025-01-27 | -29.41 | $39.56 | 21511 |
| 2025-01-24 | -7.06 | $39.75 | 151073 |
| 2025-01-23 | 0.00 | $39.70 | 50802 |
| 2025-01-22 | -1.30 | $39.69 | 22000 |
| 2025-01-21 | 0.00 | $39.61 | 71567 |
| 2025-01-17 | -3.39 | $39.50 | 27709 |
| 2025-01-16 | -28.57 | $39.33 | 10355 |
| 2025-01-15 | -27.12 | $39.36 | 47176 |
| 2025-01-14 | -64.41 | $39.14 | 202825 |
| 2025-01-13 | -81.36 | $39.04 | 57889 |
| 2025-01-10 | -72.88 | $39.09 | 55377 |
| 2025-01-08 | -40.68 | $39.28 | 33349 |
| 2025-01-07 | -57.63 | $39.18 | 25686 |
| 2025-01-06 | -20.34 | $39.40 | 17421 |
| 2025-01-03 | -41.27 | $39.28 | 111333 |
| 2025-01-02 | -66.95 | $39.13 | 26947 |
| 2024-12-31 | -59.32 | $39.17 | 29386 |
| 2024-12-30 | -53.95 | $39.20 | 17126 |
| 2024-12-27 | -28.81 | $39.35 | 23530 |
| 2024-12-26 | -5.08 | $39.49 | 19020 |
| 2024-12-24 | -15.47 | $39.43 | 48914 |
| 2024-12-23 | -32.20 | $39.33 | 70331 |
| 2024-12-20 | -47.46 | $39.24 | 13883 |
| 2024-12-19 | -93.88 | $39.06 | 52300 |
| 2024-12-18 | -72.31 | $39.09 | 21673 |
| 2024-12-17 | -8.41 | $39.47 | 26083 |
| 2024-12-16 | -3.36 | $39.50 | 19122 |
| 2024-12-13 | -6.25 | $39.47 | 45309 |
| 2024-12-12 | -12.50 | $39.43 | 19731 |
| 2024-12-11 | -4.69 | $39.48 | 49849 |
| 2024-12-10 | -14.52 | $39.40 | 17167 |
| 2024-12-09 | -11.29 | $39.42 | 13275 |
| 2024-12-06 | 0.00 | $39.49 | 20556 |
| 2024-12-05 | -6.56 | $39.44 | 17340 |
| 2024-12-04 | 0.00 | $39.46 | 7934 |
| 2024-12-03 | -1.32 | $39.39 | 15090 |
| 2024-12-02 | -12.82 | $39.29 | 48924 |
| 2024-11-29 | -13.16 | $39.27 | 8314 |
| 2024-11-27 | -7.14 | $39.26 | 9953 |
| 2024-11-26 | -12.86 | $39.22 | 61790 |
| 2024-11-25 | 0.00 | $39.21 | 37123 |
| 2024-11-22 | -5.08 | $39.17 | 34210 |
| 2024-11-21 | -16.95 | $39.10 | 12956 |
| 2024-11-20 | -23.73 | $39.06 | 9663 |
| 2024-11-19 | -30.51 | $39.02 | 25218 |
| 2024-11-18 | -30.51 | $39.02 | 69574 |
| 2024-11-15 | -42.37 | $38.95 | 43698 |
| 2024-11-14 | -15.25 | $39.11 | 8224 |
| 2024-11-13 | -15.25 | $39.11 | 66567 |
| 2024-11-12 | -19.30 | $39.07 | 7938 |
| 2024-11-11 | -17.54 | $39.08 | 16133 |
| 2024-11-08 | -3.77 | $39.12 | 51147 |
| 2024-11-07 | -14.29 | $39.03 | 11116 |
| 2024-11-06 | -4.17 | $39.02 | 18707 |
| 2024-11-05 | -3.57 | $38.83 | 20699 |
| 2024-11-04 | -67.86 | $38.65 | 29336 |
| 2024-11-01 | -53.66 | $38.62 | 100299 |
| 2024-10-31 | -50.34 | $38.63 | 78025 |
| 2024-10-30 | -6.82 | $38.81 | 34427 |
| 2024-10-29 | -6.82 | $38.81 | 15194 |
| 2024-10-28 | -9.09 | $38.80 | 51037 |
| 2024-10-25 | -27.27 | $38.72 | 13237 |
| 2024-10-24 | -13.64 | $38.78 | 29677 |
| 2024-10-23 | -20.45 | $38.75 | 42660 |
| 2024-10-22 | 0.00 | $38.84 | 201656 |
| 2024-10-21 | -2.27 | $38.83 | 16306 |
| 2024-10-18 | -18.18 | $38.75 | 40789 |
| 2024-10-17 | -2.56 | $38.76 | 31867 |
| 2024-10-16 | -10.00 | $38.73 | 10285 |
| 2024-10-15 | -16.04 | $38.69 | 3117 |
| 2024-10-14 | -7.14 | $38.73 | 39609 |
| 2024-10-11 | -12.50 | $38.70 | 31694 |
| 2024-10-10 | 0.00 | $38.77 | 23670 |
| 2024-10-09 | 0.00 | $38.68 | 9521 |
| 2024-10-08 | -3.51 | $38.59 | 6098 |
| 2024-10-07 | -25.00 | $38.43 | 5208 |
| 2024-10-04 | -2.63 | $38.59 | 52087 |
| 2024-10-03 | -13.64 | $38.49 | 6953 |
| 2024-10-02 | -11.36 | $38.51 | 17455 |
| 2024-10-01 | -15.77 | $38.47 | 3501 |
| 2024-09-30 | 0.00 | $38.61 | 18883 |
| 2024-09-27 | -9.11 | $38.50 | 14585 |
| 2024-09-26 | -11.76 | $38.48 | 8608 |
| 2024-09-25 | -6.96 | $38.47 | 71472 |
| 2024-09-24 | -4.43 | $38.49 | 10736 |
| 2024-09-23 | -5.07 | $38.44 | 53045 |
| 2024-09-20 | -4.00 | $38.45 | 12322 |
| 2024-09-19 | -9.33 | $38.41 | 55193 |
| 2024-09-18 | -13.64 | $38.30 | 6350 |
| 2024-09-17 | -1.72 | $38.30 | 18884 |
| 2024-09-16 | 0.00 | $38.28 | 25147 |
| 2024-09-13 | 0.00 | $38.26 | 29904 |
| 2024-09-12 | -10.00 | $38.18 | 16716 |
| 2024-09-11 | -33.93 | $38.04 | 30265 |
| 2024-09-10 | -41.10 | $37.93 | 9135 |
| 2024-09-09 | -36.05 | $37.92 | 10724 |
| 2024-09-06 | -53.85 | $37.74 | 64718 |
| 2024-09-05 | -22.22 | $37.99 | 70678 |
| 2024-09-04 | -23.25 | $37.97 | 7258 |
| 2024-09-03 | -20.18 | $38.00 | 119092 |
| 2024-08-30 | -5.23 | $38.15 | 51416 |
| 2024-08-29 | -7.28 | $38.10 | 35949 |
| 2024-08-28 | -4.76 | $38.10 | 78004 |
| 2024-08-27 | -3.42 | $38.12 | 11117 |
| 2024-08-26 | -2.05 | $38.13 | 12180 |
| 2024-08-23 | -1.37 | $38.14 | 24013 |
| 2024-08-22 | -7.40 | $38.01 | 17097 |
| 2024-08-21 | -4.26 | $38.05 | 212223 |
| 2024-08-20 | -2.13 | $38.08 | 55862 |
| 2024-08-19 | -1.79 | $38.08 | 16424 |
| 2024-08-16 | -0.76 | $38.01 | 63044 |
| 2024-08-15 | -0.78 | $37.97 | 23505 |
| 2024-08-14 | -7.07 | $37.74 | 21957 |
| 2024-08-13 | -9.82 | $37.71 | 52223 |
| 2024-08-12 | -38.00 | $37.43 | 18744 |
| 2024-08-09 | -36.13 | $37.46 | 185516 |
| 2024-08-08 | -42.02 | $37.39 | 47424 |
| 2024-08-07 | -64.71 | $37.12 | 29657 |
| 2024-08-06 | -57.98 | $37.20 | 12324 |
| 2024-08-05 | -73.63 | $37.01 | 12083 |
| 2024-08-02 | -79.66 | $37.42 | 106931 |
| 2024-08-01 | -76.25 | $37.59 | 75448 |
| 2024-07-31 | -32.50 | $37.76 | 67396 |
| 2024-07-30 | -90.00 | $37.53 | 13374 |
| 2024-07-29 | -62.50 | $37.64 | 17644 |
| 2024-07-26 | -62.50 | $37.64 | 30070 |
| 2024-07-25 | -95.24 | $37.49 | 37633 |
| 2024-07-24 | -95.24 | $37.49 | 38208 |
| 2024-07-23 | -18.18 | $37.79 | 25544 |
| 2024-07-22 | -20.00 | $37.78 | 33991 |
| 2024-07-19 | -49.09 | $37.62 | 4196 |
| 2024-07-18 | -30.91 | $37.72 | 32250 |
| 2024-07-17 | -18.18 | $37.79 | 10455 |
| 2024-07-16 | -5.26 | $37.86 | 19895 |
| 2024-07-15 | -8.33 | $37.84 | 31385 |
| 2024-07-12 | -18.97 | $37.76 | 43387 |
| 2024-07-11 | -7.69 | $37.76 | 10691 |
| 2024-07-10 | 0.00 | $37.80 | 30191 |
| 2024-07-09 | -8.24 | $37.73 | 30770 |
| 2024-07-08 | -6.67 | $37.71 | 34192 |
| 2024-07-05 | -7.79 | $37.69 | 33820 |
| 2024-07-03 | -6.07 | $37.66 | 8195 |
| 2024-07-02 | -4.41 | $37.61 | 41030 |
| 2024-07-01 | -6.25 | $37.55 | 34588 |
| 2024-06-28 | -6.68 | $37.54 | 21043 |
| 2024-06-27 | -2.78 | $37.54 | 8568 |
| 2024-06-26 | -4.95 | $37.50 | 38104 |
| 2024-06-25 | -4.95 | $37.50 | 30362 |
| 2024-06-24 | -7.92 | $37.47 | 45323 |
| 2024-06-21 | -13.86 | $37.41 | 10469 |
| 2024-06-20 | -6.93 | $37.48 | 7071 |
| 2024-06-18 | 0.00 | $37.51 | 11410 |
| 2024-06-17 | -5.22 | $37.46 | 17345 |
| 2024-06-14 | -16.67 | $37.34 | 11764 |
| 2024-06-13 | -18.75 | $37.32 | 9564 |
| 2024-06-12 | -13.54 | $37.37 | 12615 |
| 2024-06-11 | -1.35 | $37.27 | 76332 |
| 2024-06-10 | -9.46 | $37.21 | 8028 |
| 2024-06-07 | -9.33 | $37.21 | 80802 |
| 2024-06-06 | -10.67 | $37.20 | 122238 |
| 2024-06-05 | -9.30 | $37.20 | 8285 |
| 2024-06-04 | -24.42 | $37.07 | 43260 |
| 2024-06-03 | -32.56 | $37.00 | 75663 |
| 2024-05-31 | -24.73 | $37.05 | 33714 |
| 2024-05-30 | -31.25 | $36.91 | 55459 |
| 2024-05-29 | -23.14 | $37.00 | 17750 |
| 2024-05-28 | -2.91 | $37.07 | 213471 |
| 2024-05-24 | -3.88 | $37.06 | 22222 |
| 2024-05-23 | -19.42 | $36.90 | 11021 |
| 2024-05-22 | -11.65 | $36.98 | 22110 |
| 2024-05-21 | -1.94 | $37.08 | 45272 |
| 2024-05-20 | -4.85 | $37.05 | 19384 |
| 2024-05-17 | -6.14 | $37.03 | 5761 |
| 2024-05-16 | -6.42 | $36.98 | 45193 |
| 2024-05-15 | -7.62 | $36.93 | 136385 |
| 2024-05-14 | -3.45 | $36.80 | 47252 |
| 2024-05-13 | -15.00 | $36.64 | 125467 |
| 2024-05-10 | -10.00 | $36.68 | 15665 |
| 2024-05-09 | 0.00 | $36.67 | 10647 |
| 2024-05-08 | -11.59 | $36.57 | 35896 |
| 2024-05-07 | -17.39 | $36.53 | 25593 |
| 2024-05-06 | -11.48 | $36.50 | 11461 |
| 2024-05-03 | -32.76 | $36.35 | 3891 |
| 2024-05-02 | -53.45 | $36.23 | 84600 |
| 2024-05-01 | -82.81 | $36.07 | 18185 |
| 2024-04-30 | -67.19 | $36.17 | 17123 |
| 2024-04-29 | -35.94 | $36.37 | 25662 |
| 2024-04-26 | -43.75 | $36.32 | 24561 |
| 2024-04-25 | -70.31 | $36.15 | 20264 |
| 2024-04-24 | -64.06 | $36.19 | 17632 |
| 2024-04-23 | -64.06 | $36.19 | 40333 |
| 2024-04-22 | -84.38 | $36.06 | 51580 |
| 2024-04-19 | -88.89 | $36.04 | 13405 |
| 2024-04-18 | -100.00 | $36.06 | 14726 |
| 2024-04-17 | -95.94 | $36.15 | 27349 |
| 2024-04-16 | -95.74 | $36.15 | 54417 |
| 2024-04-15 | -90.91 | $36.20 | 27712 |
| 2024-04-12 | -65.26 | $36.29 | 119653 |
| 2024-04-11 | -25.26 | $36.48 | 15371 |
| 2024-04-10 | -41.12 | $36.40 | 170305 |
| 2024-04-09 | -33.68 | $36.44 | 22139 |
| 2024-04-08 | -26.00 | $36.47 | 286545 |
| 2024-04-05 | -28.00 | $36.46 | 18774 |
| 2024-04-04 | -62.00 | $36.29 | 7289 |
| 2024-04-03 | -28.89 | $36.41 | 22172 |
| 2024-04-02 | -25.93 | $36.40 | 39822 |
| 2024-04-01 | -14.81 | $36.46 | 69853 |
| 2024-03-28 | -3.77 | $36.51 | 55452 |
| 2024-03-27 | -5.26 | $36.50 | 90912 |
| 2024-03-26 | -14.55 | $36.43 | 13879 |
| 2024-03-25 | -23.64 | $36.38 | 41336 |
| 2024-03-22 | -14.55 | $36.43 | 38551 |
| 2024-03-21 | -20.00 | $36.40 | 34472 |
| 2024-03-20 | 0.00 | $36.44 | 48365 |
| 2024-03-19 | -2.00 | $36.35 | 29650 |
| 2024-03-18 | -10.64 | $36.28 | 8335 |
| 2024-03-15 | -23.40 | $36.22 | 67737 |
| 2024-03-14 | -27.66 | $36.20 | 40577 |
| 2024-03-13 | -23.40 | $36.22 | 43470 |
| 2024-03-12 | -5.66 | $36.30 | 17059 |
| 2024-03-11 | -18.75 | $36.19 | 16112 |
| 2024-03-08 | -18.75 | $36.19 | 17670 |
| 2024-03-07 | -8.70 | $36.22 | 65469 |
| 2024-03-06 | -21.43 | $36.13 | 362121 |
| 2024-03-05 | -47.62 | $36.02 | 18830 |
| 2024-03-04 | -15.56 | $36.15 | 32110 |
| 2024-03-01 | -11.36 | $36.16 | 2567 |
| 2024-02-29 | -17.50 | $36.03 | 23228 |
| 2024-02-28 | -9.64 | $36.03 | 17396 |
| 2024-02-27 | -26.51 | $35.96 | 15352 |
| 2024-02-26 | -26.51 | $35.96 | 9228 |
| 2024-02-23 | -16.87 | $36.00 | 5938 |
| 2024-02-22 | -11.11 | $36.02 | 818 |
| 2024-02-21 | -14.63 | $35.96 | 23758 |
| 2024-02-20 | -13.64 | $35.96 | 22755 |
| 2024-02-16 | -4.55 | $36.00 | 47115 |
| 2024-02-15 | -16.49 | $35.90 | 72625 |
| 2024-02-14 | -21.15 | $35.86 | 194278 |
| 2024-02-13 | -14.75 | $35.88 | 17255 |
| 2024-02-12 | -19.67 | $35.85 | 125568 |
| 2024-02-09 | -1.67 | $35.95 | 3183 |
| 2024-02-08 | -9.48 | $35.89 | 17475 |
| 2024-02-07 | -16.07 | $35.83 | 186912 |
| 2024-02-06 | -18.52 | $35.80 | 2044 |
| 2024-02-05 | -19.61 | $35.77 | 26694 |
| 2024-02-02 | -8.06 | $35.82 | 24616 |
| 2024-02-01 | -5.08 | $35.77 | 11339 |
| 2024-01-31 | -24.58 | $35.66 | 25716 |
| 2024-01-30 | -5.08 | $35.77 | 67015 |
| 2024-01-29 | -3.45 | $35.77 | 37964 |
| 2024-01-26 | -22.41 | $35.66 | 92075 |
| 2024-01-25 | -18.52 | $35.65 | 33031 |
| 2024-01-24 | -25.93 | $35.61 | 49280 |
| 2024-01-23 | -7.58 | $35.65 | 365338 |
| 2024-01-22 | -8.91 | $35.64 | 11.5M |
| 2024-01-19 | -4.34 | $35.59 | 18144 |
| 2024-01-18 | -12.53 | $35.46 | 4863 |
| 2024-01-17 | -39.94 | $35.36 | 263 |
| 2024-01-16 | -25.68 | $35.41 | 10614 |
| 2024-01-12 | -14.27 | $35.45 | 3057 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.33
2026-07-24
Close Price
$42.58
Vol: 12014Average Directional Index - Detailed Analysis
Minimum
5.19
Average
29.41
Maximum
80.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.33 | $42.58 | 12014 |
| 2026-07-23 | 18.97 | $42.57 | 6939 |
| 2026-07-22 | 19.67 | $42.70 | 26926 |
| 2026-07-21 | 19.60 | $42.73 | 20638 |
| 2026-07-20 | 19.76 | $42.59 | 88400 |
| 2026-07-17 | 20.02 | $42.67 | 28024 |
| 2026-07-16 | 20.39 | $42.74 | 16006 |
| 2026-07-15 | 20.33 | $42.79 | 13943 |
| 2026-07-14 | 19.95 | $42.72 | 30739 |
| 2026-07-13 | 19.65 | $42.67 | 2900 |
| 2026-07-10 | 19.51 | $42.74 | 4200 |
| 2026-07-09 | 19.27 | $42.70 | 21208 |
| 2026-07-08 | 19.21 | $42.63 | 53109 |
| 2026-07-07 | 19.34 | $42.63 | 14100 |
| 2026-07-06 | 19.11 | $42.67 | 56400 |
| 2026-07-02 | 18.86 | $42.53 | 34728 |
| 2026-07-01 | 19.10 | $42.54 | 33516 |
| 2026-06-30 | 19.11 | $42.56 | 52639 |
| 2026-06-29 | 19.21 | $42.49 | 39621 |
| 2026-06-26 | 19.57 | $42.32 | 24617 |
| 2026-06-25 | 20.49 | $42.31 | 125157 |
| 2026-06-24 | 21.39 | $42.30 | 20700 |
| 2026-06-23 | 22.33 | $42.36 | 22600 |
| 2026-06-22 | 23.18 | $42.51 | 94825 |
| 2026-06-18 | 23.42 | $42.54 | 39200 |
| 2026-06-17 | 23.92 | $42.37 | 24809 |
| 2026-06-16 | 24.50 | $42.56 | 35600 |
| 2026-06-15 | 24.49 | $42.59 | 21000 |
| 2026-06-12 | 24.48 | $42.37 | 16806 |
| 2026-06-11 | 24.97 | $42.23 | 28900 |
| 2026-06-10 | 25.62 | $42.10 | 48816 |
| 2026-06-09 | 26.91 | $42.29 | 195819 |
| 2026-06-08 | 27.85 | $42.31 | 4900 |
| 2026-06-05 | 28.46 | $42.22 | 18200 |
| 2026-06-04 | 29.12 | $42.56 | 19400 |
| 2026-06-03 | 28.45 | $42.50 | 164900 |
| 2026-06-02 | 27.84 | $42.49 | 44406 |
| 2026-06-01 | 27.06 | $42.55 | 27035 |
| 2026-05-29 | 26.25 | $42.49 | 48023 |
| 2026-05-28 | 25.40 | $42.41 | 101200 |
| 2026-05-27 | 24.75 | $42.41 | 55100 |
| 2026-05-26 | 24.15 | $42.31 | 212600 |
| 2026-05-22 | 23.58 | $42.51 | 15927 |
| 2026-05-21 | 22.99 | $42.30 | 63020 |
| 2026-05-20 | 22.92 | $42.17 | 79100 |
| 2026-05-19 | 22.93 | $42.17 | 22826 |
| 2026-05-18 | 23.25 | $42.12 | 68901 |
| 2026-05-15 | 23.68 | $42.18 | 11535 |
| 2026-05-14 | 23.58 | $42.24 | 5234 |
| 2026-05-13 | 23.12 | $42.16 | 35100 |
| 2026-05-12 | 22.78 | $42.13 | 31811 |
| 2026-05-11 | 22.58 | $42.08 | 38600 |
| 2026-05-08 | 22.12 | $42.14 | 18929 |
| 2026-05-07 | 21.65 | $42.05 | 36904 |
| 2026-05-06 | 21.22 | $42.07 | 7300 |
| 2026-05-05 | 20.89 | $41.92 | 31600 |
| 2026-05-04 | 20.61 | $41.84 | 18330 |
| 2026-05-01 | 20.55 | $41.95 | 13842 |
| 2026-04-30 | 20.28 | $41.93 | 41823 |
| 2026-04-29 | 20.10 | $41.84 | 34300 |
| 2026-04-28 | 20.12 | $41.86 | 54400 |
| 2026-04-27 | 20.15 | $41.88 | 25314 |
| 2026-04-24 | 20.00 | $41.83 | 32600 |
| 2026-04-23 | 19.96 | $41.75 | 28900 |
| 2026-04-22 | 20.07 | $41.69 | 26416 |
| 2026-04-21 | 19.92 | $41.68 | 12239 |
| 2026-04-20 | 19.76 | $41.74 | 32900 |
| 2026-04-17 | 19.67 | $41.76 | 31435 |
| 2026-04-16 | 19.58 | $41.67 | 12208 |
| 2026-04-15 | 19.66 | $41.61 | 58232 |
| 2026-04-14 | 19.83 | $41.53 | 29800 |
| 2026-04-13 | 20.20 | $41.35 | 61434 |
| 2026-04-10 | 20.99 | $41.25 | 8400 |
| 2026-04-09 | 21.95 | $41.18 | 10000 |
| 2026-04-08 | 23.05 | $41.13 | 17456 |
| 2026-04-07 | 24.13 | $40.85 | 72200 |
| 2026-04-06 | 24.45 | $40.84 | 20500 |
| 2026-04-02 | 24.78 | $40.72 | 89100 |
| 2026-04-01 | 24.93 | $40.75 | 82300 |
| 2026-03-31 | 25.15 | $40.63 | 87722 |
| 2026-03-30 | 25.02 | $40.22 | 112515 |
| 2026-03-27 | 24.35 | $40.25 | 64642 |
| 2026-03-26 | 23.36 | $40.48 | 85285 |
| 2026-03-25 | 22.65 | $40.68 | 32010 |
| 2026-03-24 | 22.15 | $40.58 | 28304 |
| 2026-03-23 | 21.54 | $40.70 | 57033 |
| 2026-03-20 | 21.09 | $40.47 | 16700 |
| 2026-03-19 | 20.21 | $40.70 | 39201 |
| 2026-03-18 | 19.55 | $40.73 | 31816 |
| 2026-03-17 | 19.04 | $40.92 | 13600 |
| 2026-03-16 | 18.69 | $40.86 | 49600 |
| 2026-03-13 | 18.14 | $40.72 | 37500 |
| 2026-03-12 | 17.13 | $40.77 | 38000 |
| 2026-03-11 | 16.19 | $40.90 | 30700 |
| 2026-03-10 | 15.47 | $40.90 | 32200 |
| 2026-03-09 | 14.70 | $40.99 | 48604 |
| 2026-03-06 | 13.75 | $40.83 | 15944 |
| 2026-03-05 | 13.02 | $41.03 | 22730 |
| 2026-03-04 | 12.39 | $41.02 | 45439 |
| 2026-03-03 | 11.97 | $41.02 | 26600 |
| 2026-03-02 | 11.28 | $41.13 | 82849 |
| 2026-02-27 | 10.95 | $41.12 | 85932 |
| 2026-02-26 | 10.46 | $41.28 | 40345 |
| 2026-02-25 | 10.18 | $41.60 | 70900 |
| 2026-02-24 | 10.63 | $41.40 | 94049 |
| 2026-02-23 | 10.70 | $41.21 | 47418 |
| 2026-02-20 | 10.28 | $41.54 | 67200 |
| 2026-02-19 | 10.35 | $41.41 | 71807 |
| 2026-02-18 | 9.94 | $41.41 | 41500 |
| 2026-02-17 | 9.70 | $41.38 | 306123 |
| 2026-02-13 | 9.40 | $41.39 | 43638 |
| 2026-02-12 | 9.32 | $41.40 | 26720 |
| 2026-02-11 | 9.31 | $41.69 | 28500 |
| 2026-02-10 | 9.65 | $41.70 | 9344 |
| 2026-02-09 | 9.79 | $41.72 | 19502 |
| 2026-02-06 | 10.02 | $41.61 | 60414 |
| 2026-02-05 | 10.52 | $41.35 | 37800 |
| 2026-02-04 | 10.33 | $41.55 | 74937 |
| 2026-02-03 | 10.63 | $41.55 | 89708 |
| 2026-02-02 | 10.62 | $41.73 | 35600 |
| 2026-01-30 | 11.12 | $41.59 | 103700 |
| 2026-01-29 | 11.55 | $41.72 | 21616 |
| 2026-01-28 | 12.00 | $41.71 | 46321 |
| 2026-01-27 | 12.10 | $41.71 | 79125 |
| 2026-01-26 | 12.20 | $41.67 | 160848 |
| 2026-01-23 | 12.47 | $41.52 | 66100 |
| 2026-01-22 | 12.83 | $41.47 | 46800 |
| 2026-01-21 | 13.22 | $41.44 | 16700 |
| 2026-01-20 | 13.52 | $41.27 | 52800 |
| 2026-01-16 | 13.16 | $41.57 | 31635 |
| 2026-01-15 | 13.69 | $41.54 | 34400 |
| 2026-01-14 | 14.13 | $41.51 | 11600 |
| 2026-01-13 | 14.59 | $41.58 | 31600 |
| 2026-01-12 | 14.61 | $41.63 | 37500 |
| 2026-01-09 | 14.63 | $41.55 | 44300 |
| 2026-01-08 | 14.31 | $41.44 | 12400 |
| 2026-01-07 | 14.49 | $41.48 | 34925 |
| 2026-01-06 | 14.57 | $41.52 | 73500 |
| 2026-01-05 | 14.89 | $41.43 | 30400 |
| 2026-01-02 | 15.30 | $41.38 | 42700 |
| 2025-12-31 | 16.11 | $41.33 | 8119 |
| 2025-12-30 | 16.74 | $41.42 | 17419 |
| 2025-12-29 | 17.23 | $41.45 | 139746 |
| 2025-12-26 | 17.74 | $41.42 | 201300 |
| 2025-12-24 | 17.97 | $41.44 | 17500 |
| 2025-12-23 | 18.22 | $41.35 | 9600 |
| 2025-12-22 | 18.68 | $41.33 | 19026 |
| 2025-12-19 | 19.33 | $41.23 | 18400 |
| 2025-12-18 | 20.28 | $41.11 | 84716 |
| 2025-12-17 | 20.80 | $40.95 | 26240 |
| 2025-12-16 | 21.34 | $41.10 | 29143 |
| 2025-12-15 | 22.41 | $41.20 | 39492 |
| 2025-12-12 | 23.54 | $41.18 | 28604 |
| 2025-12-11 | 24.76 | $41.35 | 25400 |
| 2025-12-10 | 26.05 | $41.28 | 21346 |
| 2025-12-09 | 27.40 | $41.16 | 14700 |
| 2025-12-08 | 27.38 | $41.15 | 15439 |
| 2025-12-05 | 27.37 | $41.24 | 26123 |
| 2025-12-04 | 27.07 | $41.15 | 19822 |
| 2025-12-03 | 26.98 | $41.15 | 23020 |
| 2025-12-02 | 26.88 | $41.12 | 54221 |
| 2025-12-01 | 26.93 | $41.09 | 52813 |
| 2025-11-28 | 27.15 | $41.06 | 21500 |
| 2025-11-26 | 27.37 | $41.03 | 54600 |
| 2025-11-25 | 27.65 | $40.88 | 74200 |
| 2025-11-24 | 28.31 | $40.75 | 198800 |
| 2025-11-21 | 29.51 | $40.62 | 28126 |
| 2025-11-20 | 31.05 | $40.36 | 21911 |
| 2025-11-19 | 32.68 | $40.65 | 77014 |
| 2025-11-18 | 33.49 | $40.59 | 49502 |
| 2025-11-17 | 34.40 | $40.70 | 79547 |
| 2025-11-14 | 35.36 | $40.84 | 35500 |
| 2025-11-13 | 36.86 | $40.74 | 17836 |
| 2025-11-12 | 37.78 | $41.03 | 16609 |
| 2025-11-11 | 37.34 | $41.03 | 137609 |
| 2025-11-10 | 36.97 | $40.98 | 20800 |
| 2025-11-07 | 36.60 | $40.80 | 31936 |
| 2025-11-06 | 36.66 | $40.85 | 16212 |
| 2025-11-05 | 36.50 | $40.89 | 16900 |
| 2025-11-04 | 36.21 | $40.91 | 21827 |
| 2025-11-03 | 35.54 | $40.91 | 27203 |
| 2025-10-31 | 34.78 | $40.89 | 24208 |
| 2025-10-30 | 34.09 | $40.86 | 26100 |
| 2025-10-29 | 33.36 | $40.89 | 23419 |
| 2025-10-28 | 32.60 | $40.90 | 42100 |
| 2025-10-27 | 32.09 | $40.90 | 16900 |
| 2025-10-24 | 31.56 | $40.84 | 43738 |
| 2025-10-23 | 31.12 | $40.81 | 15100 |
| 2025-10-22 | 30.86 | $40.68 | 43900 |
| 2025-10-21 | 30.89 | $40.77 | 15614 |
| 2025-10-20 | 30.52 | $40.74 | 94730 |
| 2025-10-17 | 30.19 | $40.62 | 6953 |
| 2025-10-16 | 30.33 | $40.49 | 27102 |
| 2025-10-15 | 30.55 | $40.60 | 35643 |
| 2025-10-14 | 30.50 | $40.54 | 9135 |
| 2025-10-13 | 30.66 | $40.65 | 29400 |
| 2025-10-10 | 30.72 | $40.45 | 15908 |
| 2025-10-09 | 30.78 | $40.63 | 38600 |
| 2025-10-08 | 29.81 | $40.68 | 14100 |
| 2025-10-07 | 28.45 | $40.59 | 89100 |
| 2025-10-06 | 27.13 | $40.70 | 38500 |
| 2025-10-03 | 25.53 | $40.60 | 10100 |
| 2025-10-02 | 24.78 | $40.62 | 19100 |
| 2025-10-01 | 24.12 | $40.65 | 27332 |
| 2025-09-30 | 23.20 | $40.63 | 21300 |
| 2025-09-29 | 22.39 | $40.52 | 69300 |
| 2025-09-26 | 21.60 | $40.54 | 10800 |
| 2025-09-25 | 20.83 | $40.42 | 34100 |
| 2025-09-24 | 20.67 | $40.52 | 59311 |
| 2025-09-23 | 20.12 | $40.53 | 25300 |
| 2025-09-22 | 19.55 | $40.50 | 26100 |
| 2025-09-19 | 18.81 | $40.48 | 15000 |
| 2025-09-18 | 18.37 | $40.47 | 20400 |
| 2025-09-17 | 17.90 | $40.47 | 89039 |
| 2025-09-16 | 17.56 | $40.38 | 17800 |
| 2025-09-15 | 16.88 | $40.40 | 42900 |
| 2025-09-12 | 16.15 | $40.42 | 22633 |
| 2025-09-11 | 15.68 | $40.39 | 11241 |
| 2025-09-10 | 14.99 | $40.31 | 58100 |
| 2025-09-09 | 14.38 | $40.24 | 19511 |
| 2025-09-08 | 14.06 | $40.21 | 22519 |
| 2025-09-05 | 13.72 | $40.19 | 26800 |
| 2025-09-04 | 13.72 | $40.22 | 120100 |
| 2025-09-03 | 13.72 | $40.09 | 676703 |
| 2025-09-02 | 14.23 | $40.02 | 21300 |
| 2025-08-29 | 14.90 | $40.17 | 77000 |
| 2025-08-28 | 14.96 | $40.24 | 24800 |
| 2025-08-27 | 15.02 | $40.17 | 46800 |
| 2025-08-26 | 15.25 | $40.09 | 30300 |
| 2025-08-25 | 15.83 | $40.04 | 58000 |
| 2025-08-22 | 16.43 | $40.10 | 6100 |
| 2025-08-21 | 17.07 | $39.88 | 36200 |
| 2025-08-20 | 17.11 | $39.97 | 37900 |
| 2025-08-19 | 17.28 | $39.95 | 20000 |
| 2025-08-18 | 17.60 | $40.04 | 17700 |
| 2025-08-15 | 18.21 | $40.04 | 21900 |
| 2025-08-14 | 18.85 | $40.01 | 203800 |
| 2025-08-13 | 19.52 | $40.03 | 23848 |
| 2025-08-12 | 20.28 | $39.96 | 27900 |
| 2025-08-11 | 20.74 | $39.92 | 39705 |
| 2025-08-08 | 20.86 | $39.86 | 24425 |
| 2025-08-07 | 20.94 | $39.89 | 35106 |
| 2025-08-06 | 21.31 | $39.89 | 25400 |
| 2025-08-05 | 21.70 | $39.81 | 24514 |
| 2025-08-04 | 21.87 | $39.81 | 218460 |
| 2025-08-01 | 22.12 | $39.67 | 123600 |
| 2025-07-31 | 22.00 | $39.86 | 129000 |
| 2025-07-30 | 22.18 | $39.85 | 90500 |
| 2025-07-29 | 22.09 | $39.76 | 83900 |
| 2025-07-28 | 22.01 | $39.85 | 226300 |
| 2025-07-25 | 21.94 | $39.76 | 28900 |
| 2025-07-24 | 21.67 | $39.81 | 28900 |
| 2025-07-23 | 21.40 | $39.76 | 41000 |
| 2025-07-22 | 20.84 | $39.76 | 47900 |
| 2025-07-21 | 20.40 | $39.67 | 32307 |
| 2025-07-18 | 19.85 | $39.70 | 14500 |
| 2025-07-17 | 19.26 | $39.68 | 5300 |
| 2025-07-16 | 18.89 | $39.60 | 11629 |
| 2025-07-15 | 18.38 | $39.63 | 68800 |
| 2025-07-14 | 17.85 | $39.60 | 12300 |
| 2025-07-11 | 17.31 | $39.59 | 38334 |
| 2025-07-10 | 16.70 | $39.63 | 16600 |
| 2025-07-09 | 16.07 | $39.66 | 12200 |
| 2025-07-08 | 15.33 | $39.53 | 11500 |
| 2025-07-07 | 14.50 | $39.56 | 10500 |
| 2025-07-03 | 13.63 | $39.62 | 29600 |
| 2025-07-02 | 12.75 | $39.59 | 101500 |
| 2025-07-01 | 11.67 | $39.51 | 51800 |
| 2025-06-30 | 10.53 | $39.47 | 113800 |
| 2025-06-27 | 10.78 | $39.48 | 49000 |
| 2025-06-26 | 11.16 | $39.49 | 22100 |
| 2025-06-25 | 11.61 | $39.34 | 106700 |
| 2025-06-24 | 12.20 | $39.38 | 9300 |
| 2025-06-23 | 12.75 | $39.26 | 22300 |
| 2025-06-20 | 13.03 | $39.20 | 33900 |
| 2025-06-18 | 13.14 | $39.12 | 80515 |
| 2025-06-17 | 13.26 | $39.20 | 30834 |
| 2025-06-16 | 13.57 | $39.22 | 19214 |
| 2025-06-13 | 13.82 | $39.11 | 1413 |
| 2025-06-12 | 14.35 | $39.27 | 53300 |
| 2025-06-11 | 14.88 | $39.14 | 28100 |
| 2025-06-10 | 15.38 | $39.28 | 34000 |
| 2025-06-09 | 15.91 | $39.22 | 24133 |
| 2025-06-06 | 16.54 | $39.20 | 81733 |
| 2025-06-05 | 17.25 | $39.00 | 26300 |
| 2025-06-04 | 18.15 | $39.11 | 77900 |
| 2025-06-03 | 19.04 | $39.04 | 74602 |
| 2025-06-02 | 19.85 | $39.08 | 27700 |
| 2025-05-30 | 20.71 | $39.01 | 33000 |
| 2025-05-29 | 21.52 | $39.04 | 17386 |
| 2025-05-28 | 22.22 | $39.01 | 17309 |
| 2025-05-27 | 22.94 | $39.06 | 33911 |
| 2025-05-23 | 23.69 | $38.99 | 15093 |
| 2025-05-22 | 24.60 | $39.06 | 167600 |
| 2025-05-21 | 25.35 | $39.06 | 44400 |
| 2025-05-20 | 26.14 | $39.29 | 40100 |
| 2025-05-19 | 26.41 | $39.33 | 48700 |
| 2025-05-16 | 26.54 | $39.27 | 24304 |
| 2025-05-15 | 26.68 | $39.25 | 65200 |
| 2025-05-14 | 26.94 | $39.18 | 12300 |
| 2025-05-13 | 27.02 | $39.17 | 87200 |
| 2025-05-12 | 27.11 | $39.02 | 19843 |
| 2025-05-09 | 27.21 | $38.91 | 32100 |
| 2025-05-08 | 27.55 | $38.91 | 35800 |
| 2025-05-07 | 27.91 | $38.83 | 25605 |
| 2025-05-06 | 28.38 | $38.82 | 90822 |
| 2025-05-05 | 28.88 | $38.83 | 14100 |
| 2025-05-02 | 29.37 | $38.90 | 73800 |
| 2025-05-01 | 29.78 | $38.78 | 24100 |
| 2025-04-30 | 30.22 | $38.76 | 81700 |
| 2025-04-29 | 30.83 | $38.76 | 80000 |
| 2025-04-28 | 30.91 | $38.70 | 134232 |
| 2025-04-25 | 31.04 | $38.64 | 78035 |
| 2025-04-24 | 31.18 | $38.63 | 33500 |
| 2025-04-23 | 31.37 | $38.44 | 35900 |
| 2025-04-22 | 31.65 | $38.15 | 12900 |
| 2025-04-21 | 32.11 | $37.89 | 63200 |
| 2025-04-17 | 32.75 | $38.16 | 46000 |
| 2025-04-16 | 33.02 | $38.04 | 102701 |
| 2025-04-15 | 33.31 | $38.34 | 146800 |
| 2025-04-14 | 33.28 | $38.30 | 38300 |
| 2025-04-11 | 33.25 | $37.93 | 87530 |
| 2025-04-10 | 33.54 | $37.71 | 66335 |
| 2025-04-09 | 33.89 | $38.34 | 44200 |
| 2025-04-08 | 34.26 | $36.71 | 102700 |
| 2025-04-07 | 35.27 | $37.23 | 89800 |
| 2025-04-04 | 36.33 | $37.31 | 147500 |
| 2025-04-03 | 34.68 | $38.29 | 50600 |
| 2025-04-02 | 33.91 | $38.76 | 53645 |
| 2025-04-01 | 33.57 | $38.70 | 47400 |
| 2025-03-31 | 33.38 | $38.67 | 20000 |
| 2025-03-28 | 33.08 | $38.62 | 46815 |
| 2025-03-27 | 32.94 | $38.80 | 47400 |
| 2025-03-26 | 33.06 | $38.83 | 40500 |
| 2025-03-25 | 33.25 | $38.93 | 26700 |
| 2025-03-24 | 33.66 | $38.90 | 35200 |
| 2025-03-21 | 33.99 | $38.73 | 59100 |
| 2025-03-20 | 33.85 | $38.72 | 77500 |
| 2025-03-19 | 33.82 | $38.73 | 47600 |
| 2025-03-18 | 33.79 | $38.62 | 36000 |
| 2025-03-17 | 33.38 | $38.72 | 83000 |
| 2025-03-14 | 33.02 | $38.63 | 81100 |
| 2025-03-13 | 32.22 | $38.38 | 107800 |
| 2025-03-12 | 30.83 | $38.52 | 91600 |
| 2025-03-11 | 29.43 | $38.43 | 107300 |
| 2025-03-10 | 27.96 | $38.50 | 72500 |
| 2025-03-07 | 26.73 | $38.79 | 77600 |
| 2025-03-06 | 25.78 | $38.72 | 101800 |
| 2025-03-05 | 24.71 | $38.93 | 190000 |
| 2025-03-04 | 23.62 | $38.79 | 174900 |
| 2025-03-03 | 22.38 | $38.93 | 560137 |
| 2025-02-28 | 21.30 | $39.06 | 63600 |
| 2025-02-27 | 20.55 | $39.05 | 34600 |
| 2025-02-26 | 19.78 | $39.25 | 80400 |
| 2025-02-25 | 19.30 | $39.28 | 269236 |
| 2025-02-24 | 18.72 | $39.36 | 65800 |
| 2025-02-21 | 18.28 | $39.51 | 42800 |
| 2025-02-20 | 18.08 | $39.86 | 122644 |
| 2025-02-19 | 18.41 | $40.03 | 57900 |
| 2025-02-18 | 18.84 | $39.97 | 32249 |
| 2025-02-14 | 19.30 | $39.90 | 35800 |
| 2025-02-13 | 19.38 | $39.89 | 116600 |
| 2025-02-12 | 19.34 | $39.67 | 46100 |
| 2025-02-11 | 18.78 | $39.73 | 79800 |
| 2025-02-10 | 18.35 | $39.72 | 38843 |
| 2025-02-07 | 18.00 | $39.61 | 30485 |
| 2025-02-06 | 17.43 | $39.77 | 70788 |
| 2025-02-05 | 17.56 | $39.61 | 62200 |
| 2025-02-04 | 17.25 | $39.62 | 25481 |
| 2025-02-03 | 17.00 | $39.54 | 60731 |
| 2025-01-31 | 16.47 | $39.62 | 443271 |
| 2025-01-30 | 17.33 | $39.70 | 169303 |
| 2025-01-29 | 18.11 | $39.65 | 20857 |
| 2025-01-28 | 18.31 | $39.59 | 77226 |
| 2025-01-27 | 18.61 | $39.56 | 21511 |
| 2025-01-24 | 19.10 | $39.75 | 151073 |
| 2025-01-23 | 18.76 | $39.70 | 50802 |
| 2025-01-22 | 18.70 | $39.69 | 22000 |
| 2025-01-21 | 18.55 | $39.61 | 71567 |
| 2025-01-17 | 18.63 | $39.50 | 27709 |
| 2025-01-16 | 18.98 | $39.33 | 10355 |
| 2025-01-15 | 19.90 | $39.36 | 47176 |
| 2025-01-14 | 20.86 | $39.14 | 202825 |
| 2025-01-13 | 21.31 | $39.04 | 57889 |
| 2025-01-10 | 21.52 | $39.09 | 55377 |
| 2025-01-08 | 21.89 | $39.28 | 33349 |
| 2025-01-07 | 22.78 | $39.18 | 25686 |
| 2025-01-06 | 23.71 | $39.40 | 17421 |
| 2025-01-03 | 24.80 | $39.28 | 111333 |
| 2025-01-02 | 26.05 | $39.13 | 26947 |
| 2024-12-31 | 26.44 | $39.17 | 29386 |
| 2024-12-30 | 27.10 | $39.20 | 17126 |
| 2024-12-27 | 27.79 | $39.35 | 23530 |
| 2024-12-26 | 29.12 | $39.49 | 19020 |
| 2024-12-24 | 30.17 | $39.43 | 48914 |
| 2024-12-23 | 31.40 | $39.33 | 70331 |
| 2024-12-20 | 32.89 | $39.24 | 13883 |
| 2024-12-19 | 34.21 | $39.06 | 52300 |
| 2024-12-18 | 35.97 | $39.09 | 21673 |
| 2024-12-17 | 37.53 | $39.47 | 26083 |
| 2024-12-16 | 37.44 | $39.50 | 19122 |
| 2024-12-13 | 37.00 | $39.47 | 45309 |
| 2024-12-12 | 36.57 | $39.43 | 19731 |
| 2024-12-11 | 36.28 | $39.48 | 49849 |
| 2024-12-10 | 35.73 | $39.40 | 17167 |
| 2024-12-09 | 35.47 | $39.42 | 13275 |
| 2024-12-06 | 35.16 | $39.49 | 20556 |
| 2024-12-05 | 34.61 | $39.44 | 17340 |
| 2024-12-04 | 34.06 | $39.46 | 7934 |
| 2024-12-03 | 33.53 | $39.39 | 15090 |
| 2024-12-02 | 33.15 | $39.29 | 48924 |
| 2024-11-29 | 32.79 | $39.27 | 8314 |
| 2024-11-27 | 32.46 | $39.26 | 9953 |
| 2024-11-26 | 32.42 | $39.22 | 61790 |
| 2024-11-25 | 32.39 | $39.21 | 37123 |
| 2024-11-22 | 32.68 | $39.17 | 34210 |
| 2024-11-21 | 33.11 | $39.10 | 12956 |
| 2024-11-20 | 33.73 | $39.06 | 9663 |
| 2024-11-19 | 34.67 | $39.02 | 25218 |
| 2024-11-18 | 35.40 | $39.02 | 69574 |
| 2024-11-15 | 35.93 | $38.95 | 43698 |
| 2024-11-14 | 36.75 | $39.11 | 8224 |
| 2024-11-13 | 35.91 | $39.11 | 66567 |
| 2024-11-12 | 35.03 | $39.07 | 7938 |
| 2024-11-11 | 34.27 | $39.08 | 16133 |
| 2024-11-08 | 33.46 | $39.12 | 51147 |
| 2024-11-07 | 32.72 | $39.03 | 11116 |
| 2024-11-06 | 32.05 | $39.02 | 18707 |
| 2024-11-05 | 31.51 | $38.83 | 20699 |
| 2024-11-04 | 31.71 | $38.65 | 29336 |
| 2024-11-01 | 32.46 | $38.62 | 100299 |
| 2024-10-31 | 33.17 | $38.63 | 78025 |
| 2024-10-30 | 33.81 | $38.81 | 34427 |
| 2024-10-29 | 33.23 | $38.81 | 15194 |
| 2024-10-28 | 32.69 | $38.80 | 51037 |
| 2024-10-25 | 32.20 | $38.72 | 13237 |
| 2024-10-24 | 31.73 | $38.78 | 29677 |
| 2024-10-23 | 31.27 | $38.75 | 42660 |
| 2024-10-22 | 30.70 | $38.84 | 201656 |
| 2024-10-21 | 30.09 | $38.83 | 16306 |
| 2024-10-18 | 29.46 | $38.75 | 40789 |
| 2024-10-17 | 28.57 | $38.76 | 31867 |
| 2024-10-16 | 27.80 | $38.73 | 10285 |
| 2024-10-15 | 26.99 | $38.69 | 3117 |
| 2024-10-14 | 26.28 | $38.73 | 39609 |
| 2024-10-11 | 25.42 | $38.70 | 31694 |
| 2024-10-10 | 24.71 | $38.77 | 23670 |
| 2024-10-09 | 23.97 | $38.68 | 9521 |
| 2024-10-08 | 23.46 | $38.59 | 6098 |
| 2024-10-07 | 23.22 | $38.43 | 5208 |
| 2024-10-04 | 23.00 | $38.59 | 52087 |
| 2024-10-03 | 22.53 | $38.49 | 6953 |
| 2024-10-02 | 22.37 | $38.51 | 17455 |
| 2024-10-01 | 21.96 | $38.47 | 3501 |
| 2024-09-30 | 21.33 | $38.61 | 18883 |
| 2024-09-27 | 20.67 | $38.50 | 14585 |
| 2024-09-26 | 19.97 | $38.48 | 8608 |
| 2024-09-25 | 19.24 | $38.47 | 71472 |
| 2024-09-24 | 18.71 | $38.49 | 10736 |
| 2024-09-23 | 18.14 | $38.44 | 53045 |
| 2024-09-20 | 17.68 | $38.45 | 12322 |
| 2024-09-19 | 17.25 | $38.41 | 55193 |
| 2024-09-18 | 16.80 | $38.30 | 6350 |
| 2024-09-17 | 16.56 | $38.30 | 18884 |
| 2024-09-16 | 16.54 | $38.28 | 25147 |
| 2024-09-13 | 16.35 | $38.26 | 29904 |
| 2024-09-12 | 16.20 | $38.18 | 16716 |
| 2024-09-11 | 16.13 | $38.04 | 30265 |
| 2024-09-10 | 16.43 | $37.93 | 9135 |
| 2024-09-09 | 17.06 | $37.92 | 10724 |
| 2024-09-06 | 17.88 | $37.74 | 64718 |
| 2024-09-05 | 18.60 | $37.99 | 70678 |
| 2024-09-04 | 19.20 | $37.97 | 7258 |
| 2024-09-03 | 19.67 | $38.00 | 119092 |
| 2024-08-30 | 19.97 | $38.15 | 51416 |
| 2024-08-29 | 19.81 | $38.10 | 35949 |
| 2024-08-28 | 19.70 | $38.10 | 78004 |
| 2024-08-27 | 19.87 | $38.12 | 11117 |
| 2024-08-26 | 19.78 | $38.13 | 12180 |
| 2024-08-23 | 19.73 | $38.14 | 24013 |
| 2024-08-22 | 19.68 | $38.01 | 17097 |
| 2024-08-21 | 19.85 | $38.05 | 212223 |
| 2024-08-20 | 20.01 | $38.08 | 55862 |
| 2024-08-19 | 20.18 | $38.08 | 16424 |
| 2024-08-16 | 20.38 | $38.01 | 63044 |
| 2024-08-15 | 20.77 | $37.97 | 23505 |
| 2024-08-14 | 21.26 | $37.74 | 21957 |
| 2024-08-13 | 22.29 | $37.71 | 52223 |
| 2024-08-12 | 23.40 | $37.43 | 18744 |
| 2024-08-09 | 23.95 | $37.46 | 185516 |
| 2024-08-08 | 24.51 | $37.39 | 47424 |
| 2024-08-07 | 24.85 | $37.12 | 29657 |
| 2024-08-06 | 24.77 | $37.20 | 12324 |
| 2024-08-05 | 24.90 | $37.01 | 12083 |
| 2024-08-02 | 24.23 | $37.42 | 106931 |
| 2024-08-01 | 25.01 | $37.59 | 75448 |
| 2024-07-31 | 25.69 | $37.76 | 67396 |
| 2024-07-30 | 25.98 | $37.53 | 13374 |
| 2024-07-29 | 26.63 | $37.64 | 17644 |
| 2024-07-26 | 27.66 | $37.64 | 30070 |
| 2024-07-25 | 28.66 | $37.49 | 37633 |
| 2024-07-24 | 30.06 | $37.49 | 38208 |
| 2024-07-23 | 31.54 | $37.79 | 25544 |
| 2024-07-22 | 31.73 | $37.78 | 33991 |
| 2024-07-19 | 31.97 | $37.62 | 4196 |
| 2024-07-18 | 32.68 | $37.72 | 32250 |
| 2024-07-17 | 33.16 | $37.79 | 10455 |
| 2024-07-16 | 33.23 | $37.86 | 19895 |
| 2024-07-15 | 32.62 | $37.84 | 31385 |
| 2024-07-12 | 31.97 | $37.76 | 43387 |
| 2024-07-11 | 31.35 | $37.76 | 10691 |
| 2024-07-10 | 30.98 | $37.80 | 30191 |
| 2024-07-09 | 30.60 | $37.73 | 30770 |
| 2024-07-08 | 30.26 | $37.71 | 34192 |
| 2024-07-05 | 30.03 | $37.69 | 33820 |
| 2024-07-03 | 29.79 | $37.66 | 8195 |
| 2024-07-02 | 29.70 | $37.61 | 41030 |
| 2024-07-01 | 29.81 | $37.55 | 34588 |
| 2024-06-28 | 30.17 | $37.54 | 21043 |
| 2024-06-27 | 30.37 | $37.54 | 8568 |
| 2024-06-26 | 30.69 | $37.50 | 38104 |
| 2024-06-25 | 31.09 | $37.50 | 30362 |
| 2024-06-24 | 31.59 | $37.47 | 45323 |
| 2024-06-21 | 31.73 | $37.41 | 10469 |
| 2024-06-20 | 31.88 | $37.48 | 7071 |
| 2024-06-18 | 31.97 | $37.51 | 11410 |
| 2024-06-17 | 32.19 | $37.46 | 17345 |
| 2024-06-14 | 32.41 | $37.34 | 11764 |
| 2024-06-13 | 32.92 | $37.32 | 9564 |
| 2024-06-12 | 33.46 | $37.37 | 12615 |
| 2024-06-11 | 34.03 | $37.27 | 76332 |
| 2024-06-10 | 35.28 | $37.21 | 8028 |
| 2024-06-07 | 36.45 | $37.21 | 80802 |
| 2024-06-06 | 37.70 | $37.20 | 122238 |
| 2024-06-05 | 39.12 | $37.20 | 8285 |
| 2024-06-04 | 40.17 | $37.07 | 43260 |
| 2024-06-03 | 41.58 | $37.00 | 75663 |
| 2024-05-31 | 43.27 | $37.05 | 33714 |
| 2024-05-30 | 45.05 | $36.91 | 55459 |
| 2024-05-29 | 47.02 | $37.00 | 17750 |
| 2024-05-28 | 49.09 | $37.07 | 213471 |
| 2024-05-24 | 49.41 | $37.06 | 22222 |
| 2024-05-23 | 49.74 | $36.90 | 11021 |
| 2024-05-22 | 50.14 | $36.98 | 22110 |
| 2024-05-21 | 50.10 | $37.08 | 45272 |
| 2024-05-20 | 50.05 | $37.05 | 19384 |
| 2024-05-17 | 50.03 | $37.03 | 5761 |
| 2024-05-16 | 50.01 | $36.98 | 45193 |
| 2024-05-15 | 50.07 | $36.93 | 136385 |
| 2024-05-14 | 50.19 | $36.80 | 47252 |
| 2024-05-13 | 50.61 | $36.64 | 125467 |
| 2024-05-10 | 51.20 | $36.68 | 15665 |
| 2024-05-09 | 51.82 | $36.67 | 10647 |
| 2024-05-08 | 52.63 | $36.57 | 35896 |
| 2024-05-07 | 53.56 | $36.53 | 25593 |
| 2024-05-06 | 54.11 | $36.50 | 11461 |
| 2024-05-03 | 54.81 | $36.35 | 3891 |
| 2024-05-02 | 55.76 | $36.23 | 84600 |
| 2024-05-01 | 57.13 | $36.07 | 18185 |
| 2024-04-30 | 58.57 | $36.17 | 17123 |
| 2024-04-29 | 59.71 | $36.37 | 25662 |
| 2024-04-26 | 60.55 | $36.32 | 24561 |
| 2024-04-25 | 61.43 | $36.15 | 20264 |
| 2024-04-24 | 62.60 | $36.19 | 17632 |
| 2024-04-23 | 63.73 | $36.19 | 40333 |
| 2024-04-22 | 65.00 | $36.06 | 51580 |
| 2024-04-19 | 66.38 | $36.04 | 13405 |
| 2024-04-18 | 68.02 | $36.06 | 14726 |
| 2024-04-17 | 69.44 | $36.15 | 27349 |
| 2024-04-16 | 70.62 | $36.15 | 54417 |
| 2024-04-15 | 71.85 | $36.20 | 27712 |
| 2024-04-12 | 73.05 | $36.29 | 119653 |
| 2024-04-11 | 73.86 | $36.48 | 15371 |
| 2024-04-10 | 74.50 | $36.40 | 170305 |
| 2024-04-09 | 75.21 | $36.44 | 22139 |
| 2024-04-08 | 75.76 | $36.47 | 286545 |
| 2024-04-05 | 76.33 | $36.46 | 18774 |
| 2024-04-04 | 76.95 | $36.29 | 7289 |
| 2024-04-03 | 77.61 | $36.41 | 22172 |
| 2024-04-02 | 78.03 | $36.40 | 39822 |
| 2024-04-01 | 78.49 | $36.46 | 69853 |
| 2024-03-28 | 78.74 | $36.51 | 55452 |
| 2024-03-27 | 79.00 | $36.50 | 90912 |
| 2024-03-26 | 79.28 | $36.43 | 13879 |
| 2024-03-25 | 79.41 | $36.38 | 41336 |
| 2024-03-22 | 79.58 | $36.43 | 38551 |
| 2024-03-21 | 79.76 | $36.40 | 34472 |
| 2024-03-20 | 79.94 | $36.44 | 48365 |
| 2024-03-19 | 80.16 | $36.35 | 29650 |
| 2024-03-18 | 80.41 | $36.28 | 8335 |
| 2024-03-15 | 80.50 | $36.22 | 67737 |
| 2024-03-14 | 80.61 | $36.20 | 40577 |
| 2024-03-13 | 80.65 | $36.22 | 43470 |
| 2024-03-12 | 80.61 | $36.30 | 17059 |
| 2024-03-11 | 80.39 | $36.19 | 16112 |
| 2024-03-08 | 80.19 | $36.19 | 17670 |
| 2024-03-07 | 79.85 | $36.22 | 65469 |
| 2024-03-06 | 79.50 | $36.13 | 362121 |
| 2024-03-05 | 79.14 | $36.02 | 18830 |
| 2024-03-04 | 78.77 | $36.15 | 32110 |
| 2024-03-01 | 78.17 | $36.16 | 2567 |
| 2024-02-29 | 77.54 | $36.03 | 23228 |
| 2024-02-28 | 76.89 | $36.03 | 17396 |
| 2024-02-27 | 76.10 | $35.96 | 15352 |
| 2024-02-26 | 75.28 | $35.96 | 9228 |
| 2024-02-23 | 74.42 | $36.00 | 5938 |
| 2024-02-22 | 73.47 | $36.02 | 818 |
| 2024-02-21 | 72.44 | $35.96 | 23758 |
| 2024-02-20 | 71.36 | $35.96 | 22755 |
| 2024-02-16 | 70.13 | $36.00 | 47115 |
| 2024-02-15 | 68.78 | $35.90 | 72625 |
| 2024-02-14 | 67.36 | $35.86 | 194278 |
| 2024-02-13 | 65.87 | $35.88 | 17255 |
| 2024-02-12 | 64.30 | $35.85 | 125568 |
| 2024-02-09 | 62.60 | $35.95 | 3183 |
| 2024-02-08 | 60.82 | $35.89 | 17475 |
| 2024-02-07 | 58.94 | $35.83 | 186912 |
| 2024-02-06 | 56.96 | $35.80 | 2044 |
| 2024-02-05 | 54.88 | $35.77 | 26694 |
| 2024-02-02 | 52.69 | $35.82 | 24616 |
| 2024-02-01 | 50.36 | $35.77 | 11339 |
| 2024-01-31 | 47.91 | $35.66 | 25716 |
| 2024-01-30 | 45.33 | $35.77 | 67015 |
| 2024-01-29 | 42.55 | $35.77 | 37964 |
| 2024-01-26 | 39.62 | $35.66 | 92075 |
| 2024-01-25 | 36.54 | $35.65 | 33031 |
| 2024-01-24 | 33.30 | $35.61 | 49280 |
| 2024-01-23 | 29.89 | $35.65 | 365338 |
| 2024-01-22 | 26.29 | $35.64 | 11.5M |
| 2024-01-19 | 22.50 | $35.59 | 18144 |
| 2024-01-18 | 18.50 | $35.46 | 4863 |
| 2024-01-17 | 14.29 | $35.36 | 263 |
| 2024-01-16 | 9.86 | $35.41 | 10614 |
| 2024-01-12 | 5.19 | $35.45 | 3057 |
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