Is Brandes U.S. Value ETF (BUSA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brandes U.S. Value ETF (BUSA) research center and poll results.
CBOE : BUSA
Brandes U.S. Value ETF
$40.39 USD
-$0.13 (-0.31%)
- Volume
- 18.85K
- Average Volume
- 20.27K
- Market Capitalization
- $299.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.67
- Year Low
- $32.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.83
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.00
Average
32.80
Maximum
39.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.83 | $40.41 | 18900 |
| 2026-07-16 | 39.77 | $40.52 | 13100 |
| 2026-07-15 | 39.74 | $40.01 | 27200 |
| 2026-07-14 | 39.74 | $40.00 | 19800 |
| 2026-07-13 | 39.74 | $40.32 | 17002 |
| 2026-07-10 | 39.72 | $40.13 | 12042 |
| 2026-07-09 | 39.69 | $40.00 | 16321 |
| 2026-07-08 | 39.67 | $39.88 | 21600 |
| 2026-07-07 | 39.64 | $40.38 | 13400 |
| 2026-07-06 | 39.60 | $40.12 | 11900 |
| 2026-07-02 | 39.57 | $40.20 | 20800 |
| 2026-07-01 | 39.50 | $39.77 | 21000 |
| 2026-06-30 | 39.46 | $39.44 | 16749 |
| 2026-06-29 | 39.44 | $39.66 | 20800 |
| 2026-06-26 | 39.41 | $39.81 | 26800 |
| 2026-06-25 | 39.37 | $39.54 | 19800 |
| 2026-06-24 | 39.34 | $39.33 | 23334 |
| 2026-06-23 | 39.33 | $39.07 | 43407 |
| 2026-06-22 | 39.32 | $38.95 | 34831 |
| 2026-06-18 | 39.31 | $39.00 | 22104 |
| 2026-06-17 | 39.29 | $39.30 | 16700 |
| 2026-06-16 | 39.24 | $39.97 | 15700 |
| 2026-06-15 | 39.16 | $39.90 | 31346 |
| 2026-06-12 | 39.07 | $40.12 | 81000 |
| 2026-06-11 | 38.98 | $39.84 | 9906 |
| 2026-06-10 | 38.91 | $39.43 | 8528 |
| 2026-06-09 | 38.86 | $39.68 | 23731 |
| 2026-06-08 | 38.80 | $39.33 | 12334 |
| 2026-06-05 | 38.76 | $39.47 | 13000 |
| 2026-06-04 | 38.72 | $39.49 | 19511 |
| 2026-06-03 | 38.69 | $38.94 | 8403 |
| 2026-06-02 | 38.67 | $39.01 | 11003 |
| 2026-06-01 | 38.63 | $39.02 | 18513 |
| 2026-05-29 | 38.61 | $38.91 | 11522 |
| 2026-05-28 | 38.62 | $39.03 | 18546 |
| 2026-05-27 | 38.59 | $38.99 | 15210 |
| 2026-05-26 | 38.56 | $39.08 | 28001 |
| 2026-05-22 | 38.53 | $38.94 | 12800 |
| 2026-05-21 | 38.51 | $38.71 | 15900 |
| 2026-05-20 | 38.52 | $38.56 | 21110 |
| 2026-05-19 | 38.52 | $38.30 | 22800 |
| 2026-05-18 | 38.56 | $38.42 | 28400 |
| 2026-05-15 | 38.58 | $38.07 | 19300 |
| 2026-05-14 | 38.63 | $38.46 | 24000 |
| 2026-05-13 | 38.63 | $38.27 | 8700 |
| 2026-05-12 | 38.64 | $38.53 | 27003 |
| 2026-05-11 | 38.64 | $38.41 | 11600 |
| 2026-05-08 | 38.64 | $38.63 | 14703 |
| 2026-05-07 | 38.60 | $38.61 | 14805 |
| 2026-05-06 | 38.59 | $38.87 | 13500 |
| 2026-05-05 | 38.56 | $38.48 | 44736 |
| 2026-05-04 | 38.51 | $38.29 | 10000 |
| 2026-05-01 | 38.46 | $38.71 | 23700 |
| 2026-04-30 | 38.39 | $38.97 | 18800 |
| 2026-04-29 | 38.30 | $38.48 | 20100 |
| 2026-04-28 | 38.23 | $38.48 | 15249 |
| 2026-04-27 | 38.12 | $38.50 | 20830 |
| 2026-04-24 | 38.03 | $38.45 | 23300 |
| 2026-04-23 | 37.95 | $38.85 | 21150 |
| 2026-04-22 | 37.87 | $38.71 | 20600 |
| 2026-04-21 | 37.78 | $38.93 | 24200 |
| 2026-04-20 | 37.67 | $38.97 | 14718 |
| 2026-04-17 | 37.54 | $39.00 | 11549 |
| 2026-04-16 | 37.43 | $38.52 | 18015 |
| 2026-04-15 | 37.34 | $38.44 | 19500 |
| 2026-04-14 | 37.29 | $38.44 | 23200 |
| 2026-04-13 | 37.22 | $38.42 | 11800 |
| 2026-04-10 | 37.14 | $37.97 | 9700 |
| 2026-04-09 | 37.10 | $38.34 | 40500 |
| 2026-04-08 | 37.06 | $38.24 | 9300 |
| 2026-04-07 | 37.03 | $37.45 | 16600 |
| 2026-04-06 | 37.04 | $37.41 | 22808 |
| 2026-04-02 | 37.06 | $37.30 | 41700 |
| 2026-04-01 | 37.11 | $37.19 | 14400 |
| 2026-03-31 | 37.19 | $37.02 | 19849 |
| 2026-03-30 | 37.28 | $36.34 | 12836 |
| 2026-03-27 | 37.42 | $36.53 | 16700 |
| 2026-03-26 | 37.55 | $36.91 | 105713 |
| 2026-03-25 | 37.67 | $37.19 | 16248 |
| 2026-03-24 | 37.75 | $36.91 | 37503 |
| 2026-03-23 | 37.84 | $36.81 | 20200 |
| 2026-03-20 | 37.93 | $36.42 | 24500 |
| 2026-03-19 | 38.06 | $36.75 | 17503 |
| 2026-03-18 | 38.16 | $36.80 | 19500 |
| 2026-03-17 | 38.27 | $37.33 | 46000 |
| 2026-03-16 | 38.34 | $37.07 | 33203 |
| 2026-03-13 | 38.43 | $36.89 | 37400 |
| 2026-03-12 | 38.51 | $37.02 | 712624 |
| 2026-03-11 | 38.62 | $37.56 | 14927 |
| 2026-03-10 | 38.70 | $37.63 | 25000 |
| 2026-03-09 | 38.78 | $37.80 | 28200 |
| 2026-03-06 | 38.86 | $37.81 | 35400 |
| 2026-03-05 | 38.91 | $38.28 | 14000 |
| 2026-03-04 | 38.93 | $38.77 | 27900 |
| 2026-03-03 | 38.91 | $38.70 | 27500 |
| 2026-03-02 | 38.90 | $39.19 | 27900 |
| 2026-02-27 | 38.85 | $39.20 | 21923 |
| 2026-02-26 | 38.80 | $39.17 | 20127 |
| 2026-02-25 | 38.74 | $38.87 | 24100 |
| 2026-02-24 | 38.70 | $38.74 | 35600 |
| 2026-02-23 | 38.68 | $38.57 | 24758 |
| 2026-02-20 | 38.65 | $39.00 | 18900 |
| 2026-02-19 | 38.62 | $38.87 | 25000 |
| 2026-02-18 | 38.58 | $39.01 | 26700 |
| 2026-02-17 | 38.51 | $38.73 | 25700 |
| 2026-02-13 | 38.47 | $38.77 | 18831 |
| 2026-02-12 | 38.45 | $38.47 | 27500 |
| 2026-02-11 | 38.42 | $39.25 | 20948 |
| 2026-02-10 | 38.35 | $39.22 | 34219 |
| 2026-02-09 | 38.28 | $39.20 | 10400 |
| 2026-02-06 | 38.22 | $39.42 | 21500 |
| 2026-02-05 | 38.14 | $38.67 | 23000 |
| 2026-02-04 | 38.08 | $38.75 | 27700 |
| 2026-02-03 | 38.03 | $38.44 | 26206 |
| 2026-02-02 | 37.98 | $38.43 | 30200 |
| 2026-01-30 | 37.90 | $38.17 | 10700 |
| 2026-01-29 | 37.82 | $38.15 | 28000 |
| 2026-01-28 | 37.75 | $37.97 | 56100 |
| 2026-01-27 | 37.71 | $38.20 | 16800 |
| 2026-01-26 | 37.65 | $38.24 | 100527 |
| 2026-01-23 | 37.60 | $38.11 | 28603 |
| 2026-01-22 | 37.54 | $38.32 | 19900 |
| 2026-01-21 | 37.47 | $38.12 | 40000 |
| 2026-01-20 | 37.39 | $37.52 | 34116 |
| 2026-01-16 | 37.33 | $38.03 | 46500 |
| 2026-01-15 | 37.25 | $38.23 | 30004 |
| 2026-01-14 | 37.15 | $38.02 | 19109 |
| 2026-01-13 | 37.09 | $37.78 | 19121 |
| 2026-01-12 | 37.04 | $37.86 | 51200 |
| 2026-01-09 | 36.98 | $37.89 | 22300 |
| 2026-01-08 | 36.90 | $37.89 | 30100 |
| 2026-01-07 | 36.80 | $37.42 | 20631 |
| 2026-01-06 | 36.72 | $37.80 | 23101 |
| 2026-01-05 | 36.63 | $37.41 | 24400 |
| 2026-01-02 | 36.56 | $36.88 | 39310 |
| 2025-12-31 | 36.51 | $36.55 | 11100 |
| 2025-12-30 | 36.46 | $36.83 | 35038 |
| 2025-12-29 | 36.40 | $37.01 | 10600 |
| 2025-12-26 | 36.35 | $37.17 | 30937 |
| 2025-12-24 | 36.28 | $37.10 | 27346 |
| 2025-12-23 | 36.20 | $36.89 | 29920 |
| 2025-12-22 | 36.11 | $36.91 | 11600 |
| 2025-12-19 | 36.01 | $36.54 | 30300 |
| 2025-12-18 | 35.89 | $36.41 | 24603 |
| 2025-12-17 | 35.80 | $36.34 | 16100 |
| 2025-12-16 | 35.71 | $36.35 | 24500 |
| 2025-12-15 | 35.62 | $36.77 | 35900 |
| 2025-12-12 | 35.53 | $36.68 | 29500 |
| 2025-12-11 | 35.45 | $36.78 | 27522 |
| 2025-12-10 | 35.38 | $36.36 | 20213 |
| 2025-12-09 | 35.32 | $35.84 | 24900 |
| 2025-12-08 | 35.27 | $35.84 | 19826 |
| 2025-12-05 | 35.22 | $35.96 | 19300 |
| 2025-12-04 | 35.14 | $35.93 | 23900 |
| 2025-12-03 | 35.08 | $35.91 | 32717 |
| 2025-12-02 | 35.00 | $35.57 | 26309 |
| 2025-12-01 | 34.95 | $35.67 | 9500 |
| 2025-11-28 | 34.90 | $35.90 | 18441 |
| 2025-11-26 | 34.83 | $35.77 | 24600 |
| 2025-11-25 | 34.77 | $35.61 | 31813 |
| 2025-11-24 | 34.75 | $35.09 | 26226 |
| 2025-11-21 | 34.77 | $34.89 | 24200 |
| 2025-11-20 | 34.79 | $34.22 | 28900 |
| 2025-11-19 | 34.84 | $34.53 | 19900 |
| 2025-11-18 | 34.87 | $34.61 | 30348 |
| 2025-11-17 | 34.89 | $34.54 | 32903 |
| 2025-11-14 | 34.91 | $34.96 | 19900 |
| 2025-11-13 | 34.89 | $35.07 | 26729 |
| 2025-11-12 | 34.85 | $35.26 | 31049 |
| 2025-11-11 | 34.83 | $35.20 | 32023 |
| 2025-11-10 | 34.80 | $34.88 | 29810 |
| 2025-11-07 | 34.77 | $34.74 | 25030 |
| 2025-11-06 | 34.74 | $34.50 | 39900 |
| 2025-11-05 | 34.75 | $34.62 | 14418 |
| 2025-11-04 | 34.77 | $34.42 | 25528 |
| 2025-11-03 | 34.81 | $34.51 | 10707 |
| 2025-10-31 | 34.84 | $34.64 | 29740 |
| 2025-10-30 | 34.87 | $34.45 | 15000 |
| 2025-10-29 | 34.90 | $34.62 | 17642 |
| 2025-10-28 | 34.92 | $35.23 | 23709 |
| 2025-10-27 | 34.90 | $35.57 | 22000 |
| 2025-10-24 | 34.85 | $35.32 | 27121 |
| 2025-10-23 | 34.82 | $35.09 | 21900 |
| 2025-10-22 | 34.79 | $35.07 | 7700 |
| 2025-10-21 | 34.78 | $35.13 | 134400 |
| 2025-10-20 | 34.76 | $34.94 | 1900 |
| 2025-10-17 | 34.75 | $34.57 | 21036 |
| 2025-10-16 | 34.76 | $34.30 | 12600 |
| 2025-10-15 | 34.79 | $34.70 | 19849 |
| 2025-10-14 | 34.79 | $34.74 | 27500 |
| 2025-10-13 | 34.78 | $34.29 | 12700 |
| 2025-10-10 | 34.80 | $34.00 | 12200 |
| 2025-10-09 | 34.85 | $34.76 | 17900 |
| 2025-10-08 | 34.86 | $35.06 | 14624 |
| 2025-10-07 | 34.84 | $35.11 | 21500 |
| 2025-10-06 | 34.82 | $35.19 | 24219 |
| 2025-10-03 | 34.79 | $35.23 | 20900 |
| 2025-10-02 | 34.76 | $35.02 | 40700 |
| 2025-10-01 | 34.75 | $34.99 | 6705 |
| 2025-09-30 | 34.73 | $34.88 | 26126 |
| 2025-09-29 | 34.71 | $34.65 | 23600 |
| 2025-09-26 | 34.71 | $34.75 | 12500 |
| 2025-09-25 | 34.71 | $34.39 | 24842 |
| 2025-09-24 | 34.73 | $34.80 | 19700 |
| 2025-09-23 | 34.71 | $34.81 | 59000 |
| 2025-09-22 | 34.70 | $34.68 | 18400 |
| 2025-09-19 | 34.70 | $34.83 | 12800 |
| 2025-09-18 | 34.67 | $34.91 | 13002 |
| 2025-09-17 | 34.63 | $34.70 | 14700 |
| 2025-09-16 | 34.60 | $34.60 | 13100 |
| 2025-09-15 | 34.57 | $34.68 | 18429 |
| 2025-09-12 | 34.53 | $34.91 | 16700 |
| 2025-09-11 | 34.49 | $35.06 | 14116 |
| 2025-09-10 | 34.43 | $34.56 | 20323 |
| 2025-09-09 | 34.38 | $34.67 | 20028 |
| 2025-09-08 | 34.31 | $34.62 | 21600 |
| 2025-09-05 | 34.24 | $34.75 | 17215 |
| 2025-09-04 | 34.16 | $34.76 | 17520 |
| 2025-09-03 | 34.07 | $34.54 | 13700 |
| 2025-09-02 | 34.00 | $34.54 | 14122 |
| 2025-08-29 | 33.92 | $34.71 | 11708 |
| 2025-08-28 | 33.82 | $34.67 | 23330 |
| 2025-08-27 | 33.74 | $34.72 | 12400 |
| 2025-08-26 | 33.68 | $34.53 | 15000 |
| 2025-08-25 | 33.65 | $34.50 | 18200 |
| 2025-08-22 | 33.61 | $34.78 | 13534 |
| 2025-08-21 | 33.58 | $34.14 | 18844 |
| 2025-08-20 | 33.57 | $34.17 | 18600 |
| 2025-08-19 | 33.57 | $34.15 | 17100 |
| 2025-08-18 | 33.56 | $33.98 | 24400 |
| 2025-08-15 | 33.54 | $33.89 | 17022 |
| 2025-08-14 | 33.52 | $33.99 | 32600 |
| 2025-08-13 | 33.50 | $33.99 | 17237 |
| 2025-08-12 | 33.48 | $33.55 | 29200 |
| 2025-08-11 | 33.47 | $33.19 | 21500 |
| 2025-08-08 | 33.50 | $33.33 | 19600 |
| 2025-08-07 | 33.53 | $33.03 | 19900 |
| 2025-08-06 | 33.58 | $33.00 | 21810 |
| 2025-08-05 | 33.62 | $33.14 | 16134 |
| 2025-08-04 | 33.66 | $33.03 | 21126 |
| 2025-08-01 | 33.70 | $32.65 | 22500 |
| 2025-07-31 | 33.77 | $33.03 | 18443 |
| 2025-07-30 | 33.82 | $33.59 | 10900 |
| 2025-07-29 | 33.84 | $33.77 | 13500 |
| 2025-07-28 | 33.82 | $33.87 | 16341 |
| 2025-07-25 | 33.79 | $34.07 | 9900 |
| 2025-07-24 | 33.75 | $34.01 | 24700 |
| 2025-07-23 | 33.70 | $34.20 | 22838 |
| 2025-07-22 | 33.65 | $33.95 | 19702 |
| 2025-07-21 | 33.60 | $33.45 | 18438 |
| 2025-07-18 | 33.57 | $33.55 | 10444 |
| 2025-07-17 | 33.53 | $33.68 | 13900 |
| 2025-07-16 | 33.48 | $33.46 | 22610 |
| 2025-07-15 | 33.45 | $33.33 | 13618 |
| 2025-07-14 | 33.42 | $33.86 | 13200 |
| 2025-07-11 | 33.38 | $33.84 | 22322 |
| 2025-07-10 | 33.33 | $34.05 | 15200 |
| 2025-07-09 | 33.28 | $33.91 | 29000 |
| 2025-07-08 | 33.21 | $33.93 | 14200 |
| 2025-07-07 | 33.15 | $33.82 | 15123 |
| 2025-07-03 | 33.07 | $34.12 | 16200 |
| 2025-07-02 | 32.97 | $33.98 | 28300 |
| 2025-07-01 | 32.89 | $33.86 | 28400 |
| 2025-06-30 | 32.81 | $33.45 | 22100 |
| 2025-06-27 | 32.74 | $33.27 | 29519 |
| 2025-06-26 | 32.69 | $33.35 | 17320 |
| 2025-06-25 | 32.62 | $33.02 | 22401 |
| 2025-06-24 | 32.59 | $33.18 | 25420 |
| 2025-06-23 | 32.52 | $32.96 | 27700 |
| 2025-06-20 | 32.46 | $32.74 | 24500 |
| 2025-06-18 | 32.42 | $32.74 | 12829 |
| 2025-06-17 | 32.41 | $32.68 | 33200 |
| 2025-06-16 | 32.40 | $32.94 | 11734 |
| 2025-06-13 | 32.38 | $32.73 | 12834 |
| 2025-06-12 | 32.36 | $33.07 | 27846 |
| 2025-06-11 | 32.31 | $32.85 | 17900 |
| 2025-06-10 | 32.28 | $32.92 | 20300 |
| 2025-06-09 | 32.26 | $32.67 | 15600 |
| 2025-06-06 | 32.21 | $32.60 | 10539 |
| 2025-06-05 | 32.16 | $32.21 | 14641 |
| 2025-06-04 | 32.12 | $32.27 | 16848 |
| 2025-06-03 | 32.07 | $32.34 | 19500 |
| 2025-06-02 | 32.03 | $32.15 | 23436 |
| 2025-05-30 | 32.01 | $32.16 | 15010 |
| 2025-05-29 | 31.95 | $32.16 | 22022 |
| 2025-05-28 | 31.90 | $32.03 | 26206 |
| 2025-05-27 | 31.86 | $32.33 | 29300 |
| 2025-05-23 | 31.79 | $31.83 | 17409 |
| 2025-05-22 | 31.74 | $31.79 | 28800 |
| 2025-05-21 | 31.70 | $31.94 | 28335 |
| 2025-05-20 | 31.64 | $32.58 | 282806 |
| 2025-05-19 | 31.53 | $32.45 | 15700 |
| 2025-05-16 | 31.40 | $32.61 | 14100 |
| 2025-05-15 | 31.28 | $32.24 | 13100 |
| 2025-05-14 | 31.18 | $32.06 | 17342 |
| 2025-05-13 | 31.10 | $32.35 | 26300 |
| 2025-05-12 | 31.02 | $32.42 | 15031 |
| 2025-05-09 | 30.91 | $31.65 | 19700 |
| 2025-05-08 | 30.82 | $31.68 | 21047 |
| 2025-05-07 | 30.77 | $31.38 | 20140 |
| 2025-05-06 | 30.64 | $31.31 | 19800 |
| 2025-05-05 | 30.54 | $31.50 | 14425 |
| 2025-05-02 | 30.44 | $31.63 | 20626 |
| 2025-05-01 | 30.42 | $31.09 | 16834 |
| 2025-04-30 | 30.51 | $31.20 | 9800 |
| 2025-04-29 | 30.58 | $31.16 | 27000 |
| 2025-04-28 | 30.66 | $30.92 | 13600 |
| 2025-04-25 | 30.74 | $30.86 | 30305 |
| 2025-04-24 | 30.85 | $30.96 | 14217 |
| 2025-04-23 | 30.95 | $30.76 | 35400 |
| 2025-04-22 | 31.06 | $30.44 | 33500 |
| 2025-04-21 | 31.19 | $29.74 | 18325 |
| 2025-04-17 | 31.34 | $30.30 | 19618 |
| 2025-04-16 | 31.46 | $30.16 | 36900 |
| 2025-04-15 | 31.60 | $30.57 | 28728 |
| 2025-04-14 | 31.71 | $30.57 | 35000 |
| 2025-04-11 | 31.82 | $30.24 | 19500 |
| 2025-04-10 | 31.93 | $29.85 | 103600 |
| 2025-04-09 | 32.02 | $30.71 | 43744 |
| 2025-04-08 | 32.09 | $28.88 | 222500 |
| 2025-04-07 | 32.25 | $29.24 | 53100 |
| 2025-04-04 | 32.42 | $29.47 | 24238 |
| 2025-04-03 | 32.59 | $31.20 | 37821 |
| 2025-04-02 | 32.67 | $32.92 | 22300 |
| 2025-04-01 | 32.67 | $32.69 | 24914 |
| 2025-03-31 | 32.66 | $32.80 | 19742 |
| 2025-03-28 | 32.68 | $32.49 | 25200 |
| 2025-03-27 | 32.74 | $32.94 | 23949 |
| 2025-03-26 | 32.75 | $33.04 | 12700 |
| 2025-03-25 | 32.75 | $32.98 | 20900 |
| 2025-03-24 | 32.77 | $33.05 | 13400 |
| 2025-03-21 | 32.78 | $32.62 | 17405 |
| 2025-03-20 | 32.81 | $32.84 | 25800 |
| 2025-03-19 | 32.84 | $32.93 | 21427 |
| 2025-03-18 | 32.88 | $32.75 | 30141 |
| 2025-03-17 | 32.92 | $32.77 | 20100 |
| 2025-03-14 | 32.95 | $32.34 | 22600 |
| 2025-03-13 | 32.99 | $31.79 | 25018 |
| 2025-03-12 | 33.06 | $32.00 | 19100 |
| 2025-03-11 | 33.11 | $32.17 | 43100 |
| 2025-03-10 | 33.16 | $32.56 | 12715 |
| 2025-03-07 | 33.18 | $33.01 | 23300 |
| 2025-03-06 | 33.19 | $32.70 | 23300 |
| 2025-03-05 | 33.21 | $32.88 | 18400 |
| 2025-03-04 | 33.22 | $32.56 | 24622 |
| 2025-03-03 | 33.24 | $33.26 | 17700 |
| 2025-02-28 | 33.23 | $33.55 | 19008 |
| 2025-02-27 | 33.23 | $33.13 | 12808 |
| 2025-02-26 | 33.23 | $33.17 | 27000 |
| 2025-02-25 | 33.23 | $33.33 | 25700 |
| 2025-02-24 | 33.24 | $33.27 | 24406 |
| 2025-02-21 | 33.24 | $33.21 | 27600 |
| 2025-02-20 | 33.24 | $33.51 | 35347 |
| 2025-02-19 | 33.23 | $33.58 | 21400 |
| 2025-02-18 | 33.21 | $33.56 | 13400 |
| 2025-02-14 | 33.19 | $33.32 | 16344 |
| 2025-02-13 | 33.16 | $33.31 | 27200 |
| 2025-02-12 | 33.13 | $33.02 | 16743 |
| 2025-02-11 | 33.09 | $33.17 | 830000 |
| 2025-02-10 | 33.02 | $33.05 | 22526 |
| 2025-02-07 | 32.95 | $33.06 | 17847 |
| 2025-02-06 | 32.89 | $33.25 | 52202 |
| 2025-02-05 | 32.83 | $33.09 | 23500 |
| 2025-02-04 | 32.77 | $32.98 | 66427 |
| 2025-02-03 | 32.71 | $32.96 | 23800 |
| 2025-01-31 | 32.64 | $33.16 | 20000 |
| 2025-01-30 | 32.56 | $33.41 | 29300 |
| 2025-01-29 | 32.47 | $33.18 | 27100 |
| 2025-01-28 | 32.41 | $33.22 | 18300 |
| 2025-01-27 | 32.36 | $33.47 | 19033 |
| 2025-01-24 | 32.29 | $33.34 | 57108 |
| 2025-01-23 | 32.21 | $33.24 | 28800 |
| 2025-01-22 | 32.14 | $33.15 | 35746 |
| 2025-01-21 | 32.05 | $33.35 | 32005 |
| 2025-01-17 | 31.96 | $33.05 | 17600 |
| 2025-01-16 | 31.92 | $32.81 | 25500 |
| 2025-01-15 | 31.91 | $32.67 | 404026 |
| 2025-01-14 | 31.90 | $32.15 | 60100 |
| 2025-01-13 | 31.93 | $31.85 | 25848 |
| 2025-01-10 | 31.98 | $31.56 | 20448 |
| 2025-01-08 | 32.04 | $31.96 | 31726 |
| 2025-01-07 | 32.09 | $32.02 | 24500 |
| 2025-01-06 | 32.15 | $31.90 | 17401 |
| 2025-01-03 | 32.23 | $31.78 | 18600 |
| 2025-01-02 | 32.32 | $31.53 | 23819 |
| 2024-12-31 | 32.42 | $31.60 | 29546 |
| 2024-12-30 | 32.53 | $31.58 | 59200 |
| 2024-12-27 | 32.65 | $31.99 | 20900 |
| 2024-12-26 | 32.75 | $32.16 | 22509 |
| 2024-12-24 | 32.83 | $32.05 | 13131 |
| 2024-12-23 | 32.93 | $31.84 | 38831 |
| 2024-12-20 | 33.02 | $31.77 | 38000 |
| 2024-12-19 | 33.09 | $31.43 | 41000 |
| 2024-12-18 | 33.17 | $31.57 | 44321 |
| 2024-12-17 | 33.23 | $32.25 | 21511 |
| 2024-12-16 | 33.27 | $32.44 | 18900 |
| 2024-12-13 | 33.28 | $32.61 | 29400 |
| 2024-12-12 | 33.31 | $32.66 | 32000 |
| 2024-12-11 | 33.34 | $32.83 | 27300 |
| 2024-12-10 | 33.37 | $32.82 | 291000 |
| 2024-12-09 | 33.41 | $32.98 | 24848 |
| 2024-12-06 | 33.43 | $33.28 | 43923 |
| 2024-12-05 | 33.42 | $33.44 | 18841 |
| 2024-12-04 | 33.42 | $33.53 | 25609 |
| 2024-12-03 | 33.34 | $33.66 | 35300 |
| 2024-12-02 | 33.24 | $33.76 | 30000 |
| 2024-11-29 | 33.14 | $33.93 | 17300 |
| 2024-11-27 | 33.02 | $33.93 | 45447 |
| 2024-11-26 | 32.92 | $33.91 | 41400 |
| 2024-11-25 | 32.81 | $33.88 | 25730 |
| 2024-11-22 | 32.71 | $33.62 | 21915 |
| 2024-11-21 | 32.62 | $33.34 | 21239 |
| 2024-11-20 | 32.55 | $32.97 | 43410 |
| 2024-11-19 | 32.51 | $32.80 | 25000 |
| 2024-11-18 | 32.47 | $32.94 | 31500 |
| 2024-11-15 | 32.43 | $32.80 | 22431 |
| 2024-11-14 | 32.41 | $33.06 | 29728 |
| 2024-11-13 | 32.38 | $33.33 | 21000 |
| 2024-11-12 | 32.34 | $33.37 | 24337 |
| 2024-11-11 | 32.28 | $33.62 | 23220 |
| 2024-11-08 | 32.22 | $33.35 | 30532 |
| 2024-11-07 | 32.16 | $33.25 | 29500 |
| 2024-11-06 | 32.08 | $33.29 | 27700 |
| 2024-11-05 | 32.01 | $32.08 | 31629 |
| 2024-11-04 | 31.98 | $31.62 | 23500 |
| 2024-11-01 | 31.98 | $31.71 | 15700 |
| 2024-10-31 | 31.98 | $31.59 | 38600 |
| 2024-10-30 | 31.97 | $31.79 | 33200 |
| 2024-10-29 | 31.96 | $31.75 | 25900 |
| 2024-10-28 | 31.96 | $31.94 | 18222 |
| 2024-10-25 | 31.95 | $31.70 | 24018 |
| 2024-10-24 | 31.95 | $32.06 | 23912 |
| 2024-10-23 | 31.93 | $32.08 | 25747 |
| 2024-10-22 | 31.89 | $32.11 | 26817 |
| 2024-10-21 | 31.86 | $32.14 | 25100 |
| 2024-10-18 | 31.84 | $32.41 | 25536 |
| 2024-10-17 | 31.80 | $32.49 | 28200 |
| 2024-10-16 | 31.77 | $32.49 | 22400 |
| 2024-10-15 | 31.72 | $32.19 | 31613 |
| 2024-10-14 | 31.68 | $32.29 | 21314 |
| 2024-10-11 | 31.64 | $32.13 | 16800 |
| 2024-10-10 | 31.59 | $31.76 | 21500 |
| 2024-10-09 | 31.55 | $31.83 | 21833 |
| 2024-10-08 | 31.49 | $31.57 | 22000 |
| 2024-10-07 | 31.46 | $31.51 | 20626 |
| 2024-10-04 | 31.43 | $31.73 | 36508 |
| 2024-10-03 | 31.38 | $31.42 | 21900 |
| 2024-10-02 | 31.37 | $31.59 | 20809 |
| 2024-10-01 | 31.37 | $31.70 | 43106 |
| 2024-09-30 | 31.36 | $31.80 | 23516 |
| 2024-09-27 | 31.37 | $31.69 | 11100 |
| 2024-09-26 | 31.37 | $31.64 | 36041 |
| 2024-09-25 | 31.36 | $31.29 | 24516 |
| 2024-09-24 | 31.37 | $31.57 | 22616 |
| 2024-09-23 | 31.37 | $31.68 | 18200 |
| 2024-09-20 | 31.37 | $31.62 | 24600 |
| 2024-09-19 | 31.35 | $31.84 | 14200 |
| 2024-09-18 | 31.31 | $31.48 | 25229 |
| 2024-09-17 | 31.29 | $31.47 | 14430 |
| 2024-09-16 | 31.28 | $31.43 | 20305 |
| 2024-09-13 | 31.26 | $31.18 | 18600 |
| 2024-09-12 | 31.24 | $30.86 | 23307 |
| 2024-09-11 | 31.22 | $30.79 | 16945 |
| 2024-09-10 | 31.19 | $30.85 | 30325 |
| 2024-09-09 | 31.15 | $30.97 | 26000 |
| 2024-09-06 | 31.11 | $30.74 | 17842 |
| 2024-09-05 | 31.08 | $31.20 | 34300 |
| 2024-09-04 | 31.00 | $31.52 | 20400 |
| 2024-09-03 | 30.92 | $31.56 | 25500 |
| 2024-08-30 | 30.83 | $31.95 | 15523 |
| 2024-08-29 | 30.75 | $31.67 | 50800 |
| 2024-08-28 | 30.72 | $31.58 | 24608 |
| 2024-08-27 | 30.73 | $31.50 | 25225 |
| 2024-08-26 | 30.73 | $31.56 | 28100 |
| 2024-08-23 | 30.73 | $31.59 | 3000 |
| 2024-08-22 | 30.72 | $31.19 | 16600 |
| 2024-08-21 | 30.71 | $31.19 | 21018 |
| 2024-08-20 | 30.68 | $31.05 | 30616 |
| 2024-08-19 | 30.66 | $31.19 | 7300 |
| 2024-08-16 | 30.65 | $30.96 | 27300 |
| 2024-08-15 | 30.63 | $30.83 | 22300 |
| 2024-08-14 | 30.64 | $30.47 | 21800 |
| 2024-08-13 | 30.68 | $30.27 | 21204 |
| 2024-08-12 | 30.73 | $29.99 | 19300 |
| 2024-08-09 | 30.76 | $30.18 | 22100 |
| 2024-08-08 | 30.77 | $30.13 | 20200 |
| 2024-08-07 | 30.77 | $29.69 | 22615 |
| 2024-08-06 | 30.78 | $29.91 | 28300 |
| 2024-08-05 | 30.77 | $29.66 | 18600 |
| 2024-08-02 | 30.78 | $30.44 | 14436 |
| 2024-08-01 | 30.74 | $31.11 | 27032 |
| 2024-07-31 | 30.67 | $31.63 | 17200 |
| 2024-07-30 | 30.58 | $31.65 | 39349 |
| 2024-07-29 | 30.49 | $31.49 | 15900 |
| 2024-07-26 | 30.40 | $31.43 | 13100 |
| 2024-07-25 | 30.32 | $30.89 | 27000 |
| 2024-07-24 | 30.27 | $30.65 | 21337 |
| 2024-07-23 | 30.23 | $30.72 | 15733 |
| 2024-07-22 | 30.20 | $30.80 | 24934 |
| 2024-07-19 | 30.16 | $30.71 | 6609 |
| 2024-07-18 | 30.11 | $30.99 | 20700 |
| 2024-07-17 | 30.05 | $31.29 | 18033 |
| 2024-07-16 | 29.96 | $31.17 | 26900 |
| 2024-07-15 | 29.87 | $30.61 | 29400 |
| 2024-07-12 | 29.82 | $30.37 | 19847 |
| 2024-07-11 | 29.78 | $30.22 | 22511 |
| 2024-07-10 | 29.75 | $29.95 | 35111 |
| 2024-07-09 | 29.74 | $29.69 | 40500 |
| 2024-07-08 | 29.75 | $29.70 | 18300 |
| 2024-07-05 | 29.75 | $29.67 | 23500 |
| 2024-07-03 | 29.76 | $29.80 | 16318 |
| 2024-07-02 | 29.76 | $29.85 | 42241 |
| 2024-07-01 | 29.76 | $29.73 | 25110 |
| 2024-06-28 | 29.79 | $29.83 | 47400 |
| 2024-06-27 | 29.78 | $29.70 | 28700 |
| 2024-06-26 | 29.77 | $29.89 | 16700 |
| 2024-06-25 | 29.76 | $29.94 | 26718 |
| 2024-06-24 | 29.76 | $30.17 | 37915 |
| 2024-06-21 | 29.75 | $29.85 | 37613 |
| 2024-06-20 | 29.76 | $29.83 | 48700 |
| 2024-06-18 | 29.78 | $29.69 | 32939 |
| 2024-06-17 | 29.81 | $29.56 | 31441 |
| 2024-06-14 | 29.85 | $29.35 | 41329 |
| 2024-06-13 | 29.89 | $29.54 | 2300 |
| 2024-06-12 | 29.93 | $29.62 | 23816 |
| 2024-06-11 | 29.96 | $29.57 | 32125 |
| 2024-06-10 | 29.99 | $29.87 | 19200 |
| 2024-06-07 | 30.01 | $29.81 | 22608 |
| 2024-06-06 | 30.02 | $29.81 | 36700 |
| 2024-06-05 | 30.03 | $29.83 | 22600 |
| 2024-06-04 | 30.03 | $29.74 | 33736 |
| 2024-06-03 | 30.03 | $29.96 | 19633 |
| 2024-05-31 | 30.00 | $30.15 | 40500 |
| 2024-05-30 | 29.97 | $29.68 | 30709 |
| 2024-05-29 | 29.95 | $29.52 | 11911 |
| 2024-05-28 | 29.96 | $29.74 | 19411 |
| 2024-05-24 | 29.96 | $29.97 | 27602 |
| 2024-05-23 | 29.96 | $29.85 | 14029 |
| 2024-05-22 | 29.95 | $30.18 | 30930 |
| 2024-05-21 | 29.94 | $30.22 | 21200 |
| 2024-05-20 | 29.93 | $30.20 | 35700 |
| 2024-05-17 | 29.91 | $30.33 | 32500 |
| 2024-05-16 | 29.87 | $30.30 | 26925 |
| 2024-05-15 | 29.81 | $30.32 | 42900 |
| 2024-05-14 | 29.75 | $30.18 | 7300 |
| 2024-05-13 | 29.71 | $30.12 | 19400 |
| 2024-05-10 | 29.67 | $30.20 | 23000 |
| 2024-05-09 | 29.64 | $30.14 | 35300 |
| 2024-05-08 | 29.63 | $29.95 | 27223 |
| 2024-05-07 | 29.64 | $29.85 | 29637 |
| 2024-05-06 | 29.67 | $29.70 | 24300 |
| 2024-05-03 | 29.70 | $29.48 | 27900 |
| 2024-05-02 | 29.76 | $29.45 | 29800 |
| 2024-05-01 | 29.80 | $29.35 | 29800 |
| 2024-04-30 | 29.87 | $29.60 | 22123 |
| 2024-04-29 | 29.92 | $29.88 | 39122 |
| 2024-04-26 | 29.96 | $29.84 | 44300 |
| 2024-04-25 | 30.02 | $29.71 | 56800 |
| 2024-04-24 | 30.07 | $29.97 | 30200 |
| 2024-04-23 | 30.09 | $30.00 | 25100 |
| 2024-04-22 | 30.11 | $29.76 | 20600 |
| 2024-04-19 | 30.15 | $29.51 | 17118 |
| 2024-04-18 | 30.19 | $29.20 | 43043 |
| 2024-04-17 | 30.25 | $29.17 | 34423 |
| 2024-04-16 | 30.29 | $29.22 | 70545 |
| 2024-04-15 | 30.32 | $29.42 | 21146 |
| 2024-04-12 | 30.33 | $29.55 | 16100 |
| 2024-04-11 | 30.34 | $29.99 | 29545 |
| 2024-04-10 | 30.34 | $30.08 | 18300 |
| 2024-04-09 | 30.33 | $30.44 | 35300 |
| 2024-04-08 | 30.29 | $30.47 | 34833 |
| 2024-04-05 | 30.25 | $30.51 | 12500 |
| 2024-04-04 | 30.21 | $30.34 | 29735 |
| 2024-04-03 | 30.16 | $30.64 | 64400 |
| 2024-04-02 | 30.10 | $30.62 | 68509 |
| 2024-04-01 | 30.04 | $30.84 | 25900 |
| 2024-03-28 | 29.96 | $30.92 | 76100 |
| 2024-03-27 | 29.88 | $30.79 | 24006 |
| 2024-03-26 | 29.80 | $30.41 | 29600 |
| 2024-03-25 | 29.74 | $30.41 | 25318 |
| 2024-03-22 | 29.68 | $30.39 | 30100 |
| 2024-03-21 | 29.62 | $30.48 | 19001 |
| 2024-03-20 | 29.55 | $30.22 | 21829 |
| 2024-03-19 | 29.48 | $29.98 | 43435 |
| 2024-03-18 | 29.41 | $29.85 | 8000 |
| 2024-03-15 | 29.36 | $29.74 | 31200 |
| 2024-03-14 | 29.32 | $29.75 | 27700 |
| 2024-03-13 | 29.25 | $29.88 | 35100 |
| 2024-03-12 | 29.17 | $29.86 | 38706 |
| 2024-03-11 | 29.11 | $29.76 | 35513 |
| 2024-03-08 | 29.04 | $29.67 | 24019 |
| 2024-03-07 | 28.97 | $29.63 | 30200 |
| 2024-03-06 | 28.91 | $29.45 | 22401 |
| 2024-03-05 | 28.85 | $29.33 | 31116 |
| 2024-03-04 | 28.79 | $29.37 | 25900 |
| 2024-03-01 | 28.74 | $29.37 | 41812 |
| 2024-02-29 | 28.69 | $29.29 | 64900 |
| 2024-02-28 | 28.63 | $29.13 | 38900 |
| 2024-02-27 | 28.60 | $29.24 | 52400 |
| 2024-02-26 | 28.55 | $29.12 | 39612 |
| 2024-02-23 | 28.51 | $29.21 | 40347 |
| 2024-02-22 | 28.46 | $29.09 | 29641 |
| 2024-02-21 | 28.40 | $28.82 | 33900 |
| 2024-02-20 | 28.35 | $28.70 | 20200 |
| 2024-02-16 | 28.31 | $28.80 | 39500 |
| 2024-02-15 | 28.25 | $28.85 | 46800 |
| 2024-02-14 | 28.18 | $28.51 | 29715 |
| 2024-02-13 | 28.12 | $28.25 | 30200 |
| 2024-02-12 | 28.08 | $28.58 | 28336 |
| 2024-02-09 | 28.04 | $28.38 | 28700 |
| 2024-02-08 | 28.01 | $28.24 | 23848 |
| 2024-02-07 | 27.98 | $28.41 | 28600 |
| 2024-02-06 | 27.94 | $28.29 | 29129 |
| 2024-02-05 | 27.92 | $28.21 | 31911 |
| 2024-02-02 | 27.90 | $28.33 | 33539 |
| 2024-02-01 | 27.86 | $28.34 | 44849 |
| 2024-01-31 | 27.83 | $28.15 | 43500 |
| 2024-01-30 | 27.81 | $28.45 | 35300 |
| 2024-01-29 | 27.77 | $28.30 | 12704 |
| 2024-01-26 | 27.74 | $28.25 | 70931 |
| 2024-01-25 | 27.71 | $28.17 | 1637 |
| 2024-01-24 | 27.69 | $27.94 | 11642 |
| 2024-01-23 | 27.67 | $27.88 | 57400 |
| 2024-01-22 | 27.65 | $27.85 | 47700 |
| 2024-01-19 | 27.62 | $27.70 | 22200 |
| 2024-01-18 | 27.61 | $27.41 | 40100 |
| 2024-01-17 | 27.61 | $27.30 | 35645 |
| 2024-01-16 | 27.61 | $27.46 | 42816 |
| 2024-01-12 | 27.60 | $27.70 | 25300 |
| 2024-01-11 | 27.57 | $27.72 | 30025 |
| 2024-01-10 | 27.51 | $27.74 | 35000 |
| 2024-01-09 | 27.46 | $27.69 | 77900 |
| 2024-01-08 | 27.39 | $27.90 | 44000 |
| 2024-01-05 | 27.31 | $27.74 | 311130 |
| 2024-01-04 | 27.23 | $27.58 | 28900 |
| 2024-01-03 | 27.16 | $27.68 | 100320 |
| 2024-01-02 | 27.09 | $27.79 | 12023 |
| 2023-12-29 | 27.02 | $27.68 | 27017 |
| 2023-12-28 | 26.95 | $27.68 | 33018 |
| 2023-12-27 | 26.86 | $27.63 | 48229 |
| 2023-12-26 | 26.77 | $27.73 | 10132 |
| 2023-12-22 | 26.69 | $27.58 | 31100 |
| 2023-12-21 | 26.62 | $27.47 | 33832 |
| 2023-12-20 | 26.54 | $27.17 | 34500 |
| 2023-12-19 | 26.48 | $27.58 | 20600 |
| 2023-12-18 | 26.40 | $27.35 | 28400 |
| 2023-12-15 | 26.33 | $27.24 | 69000 |
| 2023-12-14 | 26.26 | $27.38 | 12000 |
| 2023-12-13 | 26.18 | $27.00 | 39846 |
| 2023-12-12 | 26.12 | $26.64 | 28814 |
| 2023-12-11 | 26.05 | $26.63 | 29138 |
| 2023-12-08 | 25.98 | $26.39 | 25820 |
| 2023-12-07 | 25.91 | $26.24 | 60508 |
| 2023-12-06 | 25.86 | $26.14 | 42800 |
| 2023-12-05 | 25.82 | $26.20 | 33100 |
| 2023-12-04 | 25.78 | $26.35 | 19900 |
| 2023-12-01 | 25.74 | $26.41 | 34521 |
| 2023-11-30 | 25.68 | $26.12 | 24700 |
| 2023-11-29 | 25.61 | $25.91 | 37309 |
| 2023-11-28 | 25.55 | $25.96 | 80500 |
| 2023-11-27 | 25.47 | $26.03 | 23400 |
| 2023-11-24 | 25.38 | $26.09 | 24625 |
| 2023-11-22 | 25.31 | $26.04 | 36200 |
| 2023-11-21 | 25.23 | $25.96 | 48334 |
| 2023-11-20 | 25.17 | $26.01 | 39000 |
| 2023-11-17 | 25.10 | $25.90 | 51700 |
| 2023-11-16 | 25.05 | $25.74 | 32312 |
| 2023-11-15 | 25.02 | $25.84 | 34000 |
| 2023-11-14 | 25.00 | $25.74 | 26801 |
| 2023-11-13 | 25.00 | $25.30 | 46245 |
| 2023-11-10 | 25.01 | $25.30 | 44804 |
| 2023-11-09 | 25.02 | $25.00 | 52400 |
| 2023-11-08 | 25.03 | $25.21 | 35313 |
| 2023-11-07 | 25.05 | $25.25 | 21805 |
| 2023-11-06 | 25.06 | $25.46 | 25700 |
| 2023-11-03 | 25.06 | $25.57 | 52400 |
| 2023-11-02 | 25.04 | $25.21 | 40427 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.94
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.91
Average
32.80
Maximum
39.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.94 | $40.41 | 18900 |
| 2026-07-16 | 39.89 | $40.52 | 13100 |
| 2026-07-15 | 39.82 | $40.01 | 27200 |
| 2026-07-14 | 39.80 | $40.00 | 19800 |
| 2026-07-13 | 39.78 | $40.32 | 17002 |
| 2026-07-10 | 39.73 | $40.13 | 12042 |
| 2026-07-09 | 39.68 | $40.00 | 16321 |
| 2026-07-08 | 39.65 | $39.88 | 21600 |
| 2026-07-07 | 39.63 | $40.38 | 13400 |
| 2026-07-06 | 39.55 | $40.12 | 11900 |
| 2026-07-02 | 39.49 | $40.20 | 20800 |
| 2026-07-01 | 39.41 | $39.77 | 21000 |
| 2026-06-30 | 39.37 | $39.44 | 16749 |
| 2026-06-29 | 39.37 | $39.66 | 20800 |
| 2026-06-26 | 39.34 | $39.81 | 26800 |
| 2026-06-25 | 39.29 | $39.54 | 19800 |
| 2026-06-24 | 39.26 | $39.33 | 23334 |
| 2026-06-23 | 39.25 | $39.07 | 43407 |
| 2026-06-22 | 39.27 | $38.95 | 34831 |
| 2026-06-18 | 39.30 | $39.00 | 22104 |
| 2026-06-17 | 39.34 | $39.30 | 16700 |
| 2026-06-16 | 39.34 | $39.97 | 15700 |
| 2026-06-15 | 39.27 | $39.90 | 31346 |
| 2026-06-12 | 39.21 | $40.12 | 81000 |
| 2026-06-11 | 39.11 | $39.84 | 9906 |
| 2026-06-10 | 39.04 | $39.43 | 8528 |
| 2026-06-09 | 38.99 | $39.68 | 23731 |
| 2026-06-08 | 38.92 | $39.33 | 12334 |
| 2026-06-05 | 38.88 | $39.47 | 13000 |
| 2026-06-04 | 38.82 | $39.49 | 19511 |
| 2026-06-03 | 38.75 | $38.94 | 8403 |
| 2026-06-02 | 38.73 | $39.01 | 11003 |
| 2026-06-01 | 38.70 | $39.02 | 18513 |
| 2026-05-29 | 38.66 | $38.91 | 11522 |
| 2026-05-28 | 38.64 | $39.03 | 18546 |
| 2026-05-27 | 38.60 | $38.99 | 15210 |
| 2026-05-26 | 38.55 | $39.08 | 28001 |
| 2026-05-22 | 38.50 | $38.94 | 12800 |
| 2026-05-21 | 38.45 | $38.71 | 15900 |
| 2026-05-20 | 38.42 | $38.56 | 21110 |
| 2026-05-19 | 38.41 | $38.30 | 22800 |
| 2026-05-18 | 38.42 | $38.42 | 28400 |
| 2026-05-15 | 38.42 | $38.07 | 19300 |
| 2026-05-14 | 38.46 | $38.46 | 24000 |
| 2026-05-13 | 38.46 | $38.27 | 8700 |
| 2026-05-12 | 38.48 | $38.53 | 27003 |
| 2026-05-11 | 38.47 | $38.41 | 11600 |
| 2026-05-08 | 38.48 | $38.63 | 14703 |
| 2026-05-07 | 38.46 | $38.61 | 14805 |
| 2026-05-06 | 38.45 | $38.87 | 13500 |
| 2026-05-05 | 38.40 | $38.48 | 44736 |
| 2026-05-04 | 38.40 | $38.29 | 10000 |
| 2026-05-01 | 38.41 | $38.71 | 23700 |
| 2026-04-30 | 38.38 | $38.97 | 18800 |
| 2026-04-29 | 38.31 | $38.48 | 20100 |
| 2026-04-28 | 38.30 | $38.48 | 15249 |
| 2026-04-27 | 38.28 | $38.50 | 20830 |
| 2026-04-24 | 38.25 | $38.45 | 23300 |
| 2026-04-23 | 38.23 | $38.85 | 21150 |
| 2026-04-22 | 38.17 | $38.71 | 20600 |
| 2026-04-21 | 38.11 | $38.93 | 24200 |
| 2026-04-20 | 38.02 | $38.97 | 14718 |
| 2026-04-17 | 37.92 | $39.00 | 11549 |
| 2026-04-16 | 37.81 | $38.52 | 18015 |
| 2026-04-15 | 37.74 | $38.44 | 19500 |
| 2026-04-14 | 37.66 | $38.44 | 23200 |
| 2026-04-13 | 37.58 | $38.42 | 11800 |
| 2026-04-10 | 37.49 | $37.97 | 9700 |
| 2026-04-09 | 37.44 | $38.34 | 40500 |
| 2026-04-08 | 37.35 | $38.24 | 9300 |
| 2026-04-07 | 37.25 | $37.45 | 16600 |
| 2026-04-06 | 37.23 | $37.41 | 22808 |
| 2026-04-02 | 37.21 | $37.30 | 41700 |
| 2026-04-01 | 37.21 | $37.19 | 14400 |
| 2026-03-31 | 37.21 | $37.02 | 19849 |
| 2026-03-30 | 37.23 | $36.34 | 12836 |
| 2026-03-27 | 37.32 | $36.53 | 16700 |
| 2026-03-26 | 37.40 | $36.91 | 105713 |
| 2026-03-25 | 37.46 | $37.19 | 16248 |
| 2026-03-24 | 37.48 | $36.91 | 37503 |
| 2026-03-23 | 37.54 | $36.81 | 20200 |
| 2026-03-20 | 37.62 | $36.42 | 24500 |
| 2026-03-19 | 37.75 | $36.75 | 17503 |
| 2026-03-18 | 37.85 | $36.80 | 19500 |
| 2026-03-17 | 37.96 | $37.33 | 46000 |
| 2026-03-16 | 38.03 | $37.07 | 33203 |
| 2026-03-13 | 38.13 | $36.89 | 37400 |
| 2026-03-12 | 38.26 | $37.02 | 712624 |
| 2026-03-11 | 38.39 | $37.56 | 14927 |
| 2026-03-10 | 38.48 | $37.63 | 25000 |
| 2026-03-09 | 38.57 | $37.80 | 28200 |
| 2026-03-06 | 38.65 | $37.81 | 35400 |
| 2026-03-05 | 38.74 | $38.28 | 14000 |
| 2026-03-04 | 38.78 | $38.77 | 27900 |
| 2026-03-03 | 38.79 | $38.70 | 27500 |
| 2026-03-02 | 38.80 | $39.19 | 27900 |
| 2026-02-27 | 38.75 | $39.20 | 21923 |
| 2026-02-26 | 38.71 | $39.17 | 20127 |
| 2026-02-25 | 38.66 | $38.87 | 24100 |
| 2026-02-24 | 38.64 | $38.74 | 35600 |
| 2026-02-23 | 38.63 | $38.57 | 24758 |
| 2026-02-20 | 38.63 | $39.00 | 18900 |
| 2026-02-19 | 38.59 | $38.87 | 25000 |
| 2026-02-18 | 38.56 | $39.01 | 26700 |
| 2026-02-17 | 38.52 | $38.73 | 25700 |
| 2026-02-13 | 38.49 | $38.77 | 18831 |
| 2026-02-12 | 38.46 | $38.47 | 27500 |
| 2026-02-11 | 38.46 | $39.25 | 20948 |
| 2026-02-10 | 38.38 | $39.22 | 34219 |
| 2026-02-09 | 38.29 | $39.20 | 10400 |
| 2026-02-06 | 38.20 | $39.42 | 21500 |
| 2026-02-05 | 38.07 | $38.67 | 23000 |
| 2026-02-04 | 38.00 | $38.75 | 27700 |
| 2026-02-03 | 37.93 | $38.44 | 26206 |
| 2026-02-02 | 37.87 | $38.43 | 30200 |
| 2026-01-30 | 37.81 | $38.17 | 10700 |
| 2026-01-29 | 37.78 | $38.15 | 28000 |
| 2026-01-28 | 37.74 | $37.97 | 56100 |
| 2026-01-27 | 37.71 | $38.20 | 16800 |
| 2026-01-26 | 37.66 | $38.24 | 100527 |
| 2026-01-23 | 37.60 | $38.11 | 28603 |
| 2026-01-22 | 37.54 | $38.32 | 19900 |
| 2026-01-21 | 37.46 | $38.12 | 40000 |
| 2026-01-20 | 37.39 | $37.52 | 34116 |
| 2026-01-16 | 37.38 | $38.03 | 46500 |
| 2026-01-15 | 37.31 | $38.23 | 30004 |
| 2026-01-14 | 37.22 | $38.02 | 19109 |
| 2026-01-13 | 37.13 | $37.78 | 19121 |
| 2026-01-12 | 37.06 | $37.86 | 51200 |
| 2026-01-09 | 36.98 | $37.89 | 22300 |
| 2026-01-08 | 36.88 | $37.89 | 30100 |
| 2026-01-07 | 36.78 | $37.42 | 20631 |
| 2026-01-06 | 36.71 | $37.80 | 23101 |
| 2026-01-05 | 36.59 | $37.41 | 24400 |
| 2026-01-02 | 36.51 | $36.88 | 39310 |
| 2025-12-31 | 36.47 | $36.55 | 11100 |
| 2025-12-30 | 36.46 | $36.83 | 35038 |
| 2025-12-29 | 36.42 | $37.01 | 10600 |
| 2025-12-26 | 36.36 | $37.17 | 30937 |
| 2025-12-24 | 36.28 | $37.10 | 27346 |
| 2025-12-23 | 36.19 | $36.89 | 29920 |
| 2025-12-22 | 36.12 | $36.91 | 11600 |
| 2025-12-19 | 36.03 | $36.54 | 30300 |
| 2025-12-18 | 35.98 | $36.41 | 24603 |
| 2025-12-17 | 35.93 | $36.34 | 16100 |
| 2025-12-16 | 35.89 | $36.35 | 24500 |
| 2025-12-15 | 35.84 | $36.77 | 35900 |
| 2025-12-12 | 35.74 | $36.68 | 29500 |
| 2025-12-11 | 35.65 | $36.78 | 27522 |
| 2025-12-10 | 35.53 | $36.36 | 20213 |
| 2025-12-09 | 35.44 | $35.84 | 24900 |
| 2025-12-08 | 35.40 | $35.84 | 19826 |
| 2025-12-05 | 35.35 | $35.96 | 19300 |
| 2025-12-04 | 35.28 | $35.93 | 23900 |
| 2025-12-03 | 35.22 | $35.91 | 32717 |
| 2025-12-02 | 35.14 | $35.57 | 26309 |
| 2025-12-01 | 35.10 | $35.67 | 9500 |
| 2025-11-28 | 35.04 | $35.90 | 18441 |
| 2025-11-26 | 34.95 | $35.77 | 24600 |
| 2025-11-25 | 34.86 | $35.61 | 31813 |
| 2025-11-24 | 34.78 | $35.09 | 26226 |
| 2025-11-21 | 34.75 | $34.89 | 24200 |
| 2025-11-20 | 34.74 | $34.22 | 28900 |
| 2025-11-19 | 34.79 | $34.53 | 19900 |
| 2025-11-18 | 34.82 | $34.61 | 30348 |
| 2025-11-17 | 34.84 | $34.54 | 32903 |
| 2025-11-14 | 34.87 | $34.96 | 19900 |
| 2025-11-13 | 34.86 | $35.07 | 26729 |
| 2025-11-12 | 34.84 | $35.26 | 31049 |
| 2025-11-11 | 34.80 | $35.20 | 32023 |
| 2025-11-10 | 34.75 | $34.88 | 29810 |
| 2025-11-07 | 34.74 | $34.74 | 25030 |
| 2025-11-06 | 34.74 | $34.50 | 39900 |
| 2025-11-05 | 34.76 | $34.62 | 14418 |
| 2025-11-04 | 34.78 | $34.42 | 25528 |
| 2025-11-03 | 34.82 | $34.51 | 10707 |
| 2025-10-31 | 34.85 | $34.64 | 29740 |
| 2025-10-30 | 34.87 | $34.45 | 15000 |
| 2025-10-29 | 34.92 | $34.62 | 17642 |
| 2025-10-28 | 34.95 | $35.23 | 23709 |
| 2025-10-27 | 34.92 | $35.57 | 22000 |
| 2025-10-24 | 34.85 | $35.32 | 27121 |
| 2025-10-23 | 34.80 | $35.09 | 21900 |
| 2025-10-22 | 34.77 | $35.07 | 7700 |
| 2025-10-21 | 34.74 | $35.13 | 134400 |
| 2025-10-20 | 34.70 | $34.94 | 1900 |
| 2025-10-17 | 34.67 | $34.57 | 21036 |
| 2025-10-16 | 34.68 | $34.30 | 12600 |
| 2025-10-15 | 34.72 | $34.70 | 19849 |
| 2025-10-14 | 34.72 | $34.74 | 27500 |
| 2025-10-13 | 34.72 | $34.29 | 12700 |
| 2025-10-10 | 34.77 | $34.00 | 12200 |
| 2025-10-09 | 34.85 | $34.76 | 17900 |
| 2025-10-08 | 34.86 | $35.06 | 14624 |
| 2025-10-07 | 34.84 | $35.11 | 21500 |
| 2025-10-06 | 34.81 | $35.19 | 24219 |
| 2025-10-03 | 34.77 | $35.23 | 20900 |
| 2025-10-02 | 34.72 | $35.02 | 40700 |
| 2025-10-01 | 34.69 | $34.99 | 6705 |
| 2025-09-30 | 34.66 | $34.88 | 26126 |
| 2025-09-29 | 34.63 | $34.65 | 23600 |
| 2025-09-26 | 34.63 | $34.75 | 12500 |
| 2025-09-25 | 34.62 | $34.39 | 24842 |
| 2025-09-24 | 34.64 | $34.80 | 19700 |
| 2025-09-23 | 34.63 | $34.81 | 59000 |
| 2025-09-22 | 34.61 | $34.68 | 18400 |
| 2025-09-19 | 34.60 | $34.83 | 12800 |
| 2025-09-18 | 34.58 | $34.91 | 13002 |
| 2025-09-17 | 34.54 | $34.70 | 14700 |
| 2025-09-16 | 34.52 | $34.60 | 13100 |
| 2025-09-15 | 34.52 | $34.68 | 18429 |
| 2025-09-12 | 34.50 | $34.91 | 16700 |
| 2025-09-11 | 34.45 | $35.06 | 14116 |
| 2025-09-10 | 34.39 | $34.56 | 20323 |
| 2025-09-09 | 34.37 | $34.67 | 20028 |
| 2025-09-08 | 34.34 | $34.62 | 21600 |
| 2025-09-05 | 34.31 | $34.75 | 17215 |
| 2025-09-04 | 34.27 | $34.76 | 17520 |
| 2025-09-03 | 34.21 | $34.54 | 13700 |
| 2025-09-02 | 34.18 | $34.54 | 14122 |
| 2025-08-29 | 34.14 | $34.71 | 11708 |
| 2025-08-28 | 34.08 | $34.67 | 23330 |
| 2025-08-27 | 34.02 | $34.72 | 12400 |
| 2025-08-26 | 33.95 | $34.53 | 15000 |
| 2025-08-25 | 33.88 | $34.50 | 18200 |
| 2025-08-22 | 33.82 | $34.78 | 13534 |
| 2025-08-21 | 33.72 | $34.14 | 18844 |
| 2025-08-20 | 33.67 | $34.17 | 18600 |
| 2025-08-19 | 33.62 | $34.15 | 17100 |
| 2025-08-18 | 33.57 | $33.98 | 24400 |
| 2025-08-15 | 33.52 | $33.89 | 17022 |
| 2025-08-14 | 33.48 | $33.99 | 32600 |
| 2025-08-13 | 33.43 | $33.99 | 17237 |
| 2025-08-12 | 33.37 | $33.55 | 29200 |
| 2025-08-11 | 33.35 | $33.19 | 21500 |
| 2025-08-08 | 33.37 | $33.33 | 19600 |
| 2025-08-07 | 33.38 | $33.03 | 19900 |
| 2025-08-06 | 33.41 | $33.00 | 21810 |
| 2025-08-05 | 33.45 | $33.14 | 16134 |
| 2025-08-04 | 33.49 | $33.03 | 21126 |
| 2025-08-01 | 33.54 | $32.65 | 22500 |
| 2025-07-31 | 33.63 | $33.03 | 18443 |
| 2025-07-30 | 33.69 | $33.59 | 10900 |
| 2025-07-29 | 33.70 | $33.77 | 13500 |
| 2025-07-28 | 33.70 | $33.87 | 16341 |
| 2025-07-25 | 33.68 | $34.07 | 9900 |
| 2025-07-24 | 33.64 | $34.01 | 24700 |
| 2025-07-23 | 33.60 | $34.20 | 22838 |
| 2025-07-22 | 33.53 | $33.95 | 19702 |
| 2025-07-21 | 33.49 | $33.45 | 18438 |
| 2025-07-18 | 33.49 | $33.55 | 10444 |
| 2025-07-17 | 33.49 | $33.68 | 13900 |
| 2025-07-16 | 33.47 | $33.46 | 22610 |
| 2025-07-15 | 33.47 | $33.33 | 13618 |
| 2025-07-14 | 33.48 | $33.86 | 13200 |
| 2025-07-11 | 33.44 | $33.84 | 22322 |
| 2025-07-10 | 33.40 | $34.05 | 15200 |
| 2025-07-09 | 33.33 | $33.91 | 29000 |
| 2025-07-08 | 33.27 | $33.93 | 14200 |
| 2025-07-07 | 33.20 | $33.82 | 15123 |
| 2025-07-03 | 33.14 | $34.12 | 16200 |
| 2025-07-02 | 33.03 | $33.98 | 28300 |
| 2025-07-01 | 32.94 | $33.86 | 28400 |
| 2025-06-30 | 32.84 | $33.45 | 22100 |
| 2025-06-27 | 32.77 | $33.27 | 29519 |
| 2025-06-26 | 32.72 | $33.35 | 17320 |
| 2025-06-25 | 32.66 | $33.02 | 22401 |
| 2025-06-24 | 32.62 | $33.18 | 25420 |
| 2025-06-23 | 32.56 | $32.96 | 27700 |
| 2025-06-20 | 32.52 | $32.74 | 24500 |
| 2025-06-18 | 32.49 | $32.74 | 12829 |
| 2025-06-17 | 32.47 | $32.68 | 33200 |
| 2025-06-16 | 32.44 | $32.94 | 11734 |
| 2025-06-13 | 32.39 | $32.73 | 12834 |
| 2025-06-12 | 32.35 | $33.07 | 27846 |
| 2025-06-11 | 32.28 | $32.85 | 17900 |
| 2025-06-10 | 32.22 | $32.92 | 20300 |
| 2025-06-09 | 32.15 | $32.67 | 15600 |
| 2025-06-06 | 32.09 | $32.60 | 10539 |
| 2025-06-05 | 32.04 | $32.21 | 14641 |
| 2025-06-04 | 32.02 | $32.27 | 16848 |
| 2025-06-03 | 31.99 | $32.34 | 19500 |
| 2025-06-02 | 31.96 | $32.15 | 23436 |
| 2025-05-30 | 31.94 | $32.16 | 15010 |
| 2025-05-29 | 31.91 | $32.16 | 22022 |
| 2025-05-28 | 31.89 | $32.03 | 26206 |
| 2025-05-27 | 31.87 | $32.33 | 29300 |
| 2025-05-23 | 31.82 | $31.83 | 17409 |
| 2025-05-22 | 31.82 | $31.79 | 28800 |
| 2025-05-21 | 31.82 | $31.94 | 28335 |
| 2025-05-20 | 31.81 | $32.58 | 282806 |
| 2025-05-19 | 31.73 | $32.45 | 15700 |
| 2025-05-16 | 31.66 | $32.61 | 14100 |
| 2025-05-15 | 31.56 | $32.24 | 13100 |
| 2025-05-14 | 31.48 | $32.06 | 17342 |
| 2025-05-13 | 31.42 | $32.35 | 26300 |
| 2025-05-12 | 31.32 | $32.42 | 15031 |
| 2025-05-09 | 31.21 | $31.65 | 19700 |
| 2025-05-08 | 31.16 | $31.68 | 21047 |
| 2025-05-07 | 31.11 | $31.38 | 20140 |
| 2025-05-06 | 31.08 | $31.31 | 19800 |
| 2025-05-05 | 31.06 | $31.50 | 14425 |
| 2025-05-02 | 31.01 | $31.63 | 20626 |
| 2025-05-01 | 30.94 | $31.09 | 16834 |
| 2025-04-30 | 30.93 | $31.20 | 9800 |
| 2025-04-29 | 30.90 | $31.16 | 27000 |
| 2025-04-28 | 30.87 | $30.92 | 13600 |
| 2025-04-25 | 30.87 | $30.86 | 30305 |
| 2025-04-24 | 30.87 | $30.96 | 14217 |
| 2025-04-23 | 30.86 | $30.76 | 35400 |
| 2025-04-22 | 30.87 | $30.44 | 33500 |
| 2025-04-21 | 30.91 | $29.74 | 18325 |
| 2025-04-17 | 31.04 | $30.30 | 19618 |
| 2025-04-16 | 31.12 | $30.16 | 36900 |
| 2025-04-15 | 31.22 | $30.57 | 28728 |
| 2025-04-14 | 31.28 | $30.57 | 35000 |
| 2025-04-11 | 31.36 | $30.24 | 19500 |
| 2025-04-10 | 31.48 | $29.85 | 103600 |
| 2025-04-09 | 31.65 | $30.71 | 43744 |
| 2025-04-08 | 31.75 | $28.88 | 222500 |
| 2025-04-07 | 32.05 | $29.24 | 53100 |
| 2025-04-04 | 32.34 | $29.47 | 24238 |
| 2025-04-03 | 32.65 | $31.20 | 37821 |
| 2025-04-02 | 32.80 | $32.92 | 22300 |
| 2025-04-01 | 32.79 | $32.69 | 24914 |
| 2025-03-31 | 32.80 | $32.80 | 19742 |
| 2025-03-28 | 32.80 | $32.49 | 25200 |
| 2025-03-27 | 32.83 | $32.94 | 23949 |
| 2025-03-26 | 32.82 | $33.04 | 12700 |
| 2025-03-25 | 32.79 | $32.98 | 20900 |
| 2025-03-24 | 32.77 | $33.05 | 13400 |
| 2025-03-21 | 32.74 | $32.62 | 17405 |
| 2025-03-20 | 32.76 | $32.84 | 25800 |
| 2025-03-19 | 32.75 | $32.93 | 21427 |
| 2025-03-18 | 32.73 | $32.75 | 30141 |
| 2025-03-17 | 32.73 | $32.77 | 20100 |
| 2025-03-14 | 32.72 | $32.34 | 22600 |
| 2025-03-13 | 32.76 | $31.79 | 25018 |
| 2025-03-12 | 32.86 | $32.00 | 19100 |
| 2025-03-11 | 32.95 | $32.17 | 43100 |
| 2025-03-10 | 33.04 | $32.56 | 12715 |
| 2025-03-07 | 33.09 | $33.01 | 23300 |
| 2025-03-06 | 33.10 | $32.70 | 23300 |
| 2025-03-05 | 33.14 | $32.88 | 18400 |
| 2025-03-04 | 33.16 | $32.56 | 24622 |
| 2025-03-03 | 33.23 | $33.26 | 17700 |
| 2025-02-28 | 33.22 | $33.55 | 19008 |
| 2025-02-27 | 33.19 | $33.13 | 12808 |
| 2025-02-26 | 33.20 | $33.17 | 27000 |
| 2025-02-25 | 33.20 | $33.33 | 25700 |
| 2025-02-24 | 33.19 | $33.27 | 24406 |
| 2025-02-21 | 33.18 | $33.21 | 27600 |
| 2025-02-20 | 33.17 | $33.51 | 35347 |
| 2025-02-19 | 33.14 | $33.58 | 21400 |
| 2025-02-18 | 33.09 | $33.56 | 13400 |
| 2025-02-14 | 33.04 | $33.32 | 16344 |
| 2025-02-13 | 33.01 | $33.31 | 27200 |
| 2025-02-12 | 32.98 | $33.02 | 16743 |
| 2025-02-11 | 32.98 | $33.17 | 830000 |
| 2025-02-10 | 32.96 | $33.05 | 22526 |
| 2025-02-07 | 32.95 | $33.06 | 17847 |
| 2025-02-06 | 32.93 | $33.25 | 52202 |
| 2025-02-05 | 32.90 | $33.09 | 23500 |
| 2025-02-04 | 32.88 | $32.98 | 66427 |
| 2025-02-03 | 32.87 | $32.96 | 23800 |
| 2025-01-31 | 32.86 | $33.16 | 20000 |
| 2025-01-30 | 32.83 | $33.41 | 29300 |
| 2025-01-29 | 32.77 | $33.18 | 27100 |
| 2025-01-28 | 32.73 | $33.22 | 18300 |
| 2025-01-27 | 32.67 | $33.47 | 19033 |
| 2025-01-24 | 32.59 | $33.34 | 57108 |
| 2025-01-23 | 32.51 | $33.24 | 28800 |
| 2025-01-22 | 32.43 | $33.15 | 35746 |
| 2025-01-21 | 32.36 | $33.35 | 32005 |
| 2025-01-17 | 32.25 | $33.05 | 17600 |
| 2025-01-16 | 32.17 | $32.81 | 25500 |
| 2025-01-15 | 32.10 | $32.67 | 404026 |
| 2025-01-14 | 32.04 | $32.15 | 60100 |
| 2025-01-13 | 32.03 | $31.85 | 25848 |
| 2025-01-10 | 32.05 | $31.56 | 20448 |
| 2025-01-08 | 32.10 | $31.96 | 31726 |
| 2025-01-07 | 32.12 | $32.02 | 24500 |
| 2025-01-06 | 32.13 | $31.90 | 17401 |
| 2025-01-03 | 32.15 | $31.78 | 18600 |
| 2025-01-02 | 32.19 | $31.53 | 23819 |
| 2024-12-31 | 32.26 | $31.60 | 29546 |
| 2024-12-30 | 32.33 | $31.58 | 59200 |
| 2024-12-27 | 32.41 | $31.99 | 20900 |
| 2024-12-26 | 32.46 | $32.16 | 22509 |
| 2024-12-24 | 32.49 | $32.05 | 13131 |
| 2024-12-23 | 32.53 | $31.84 | 38831 |
| 2024-12-20 | 32.61 | $31.77 | 38000 |
| 2024-12-19 | 32.70 | $31.43 | 41000 |
| 2024-12-18 | 32.83 | $31.57 | 44321 |
| 2024-12-17 | 32.96 | $32.25 | 21511 |
| 2024-12-16 | 33.04 | $32.44 | 18900 |
| 2024-12-13 | 33.10 | $32.61 | 29400 |
| 2024-12-12 | 33.15 | $32.66 | 32000 |
| 2024-12-11 | 33.20 | $32.83 | 27300 |
| 2024-12-10 | 33.24 | $32.82 | 291000 |
| 2024-12-09 | 33.28 | $32.98 | 24848 |
| 2024-12-06 | 33.32 | $33.28 | 43923 |
| 2024-12-05 | 33.32 | $33.44 | 18841 |
| 2024-12-04 | 33.31 | $33.53 | 25609 |
| 2024-12-03 | 33.28 | $33.66 | 35300 |
| 2024-12-02 | 33.25 | $33.76 | 30000 |
| 2024-11-29 | 33.19 | $33.93 | 17300 |
| 2024-11-27 | 33.11 | $33.93 | 45447 |
| 2024-11-26 | 33.03 | $33.91 | 41400 |
| 2024-11-25 | 32.93 | $33.88 | 25730 |
| 2024-11-22 | 32.83 | $33.62 | 21915 |
| 2024-11-21 | 32.75 | $33.34 | 21239 |
| 2024-11-20 | 32.69 | $32.97 | 43410 |
| 2024-11-19 | 32.66 | $32.80 | 25000 |
| 2024-11-18 | 32.65 | $32.94 | 31500 |
| 2024-11-15 | 32.62 | $32.80 | 22431 |
| 2024-11-14 | 32.60 | $33.06 | 29728 |
| 2024-11-13 | 32.55 | $33.33 | 21000 |
| 2024-11-12 | 32.46 | $33.37 | 24337 |
| 2024-11-11 | 32.37 | $33.62 | 23220 |
| 2024-11-08 | 32.24 | $33.35 | 30532 |
| 2024-11-07 | 32.12 | $33.25 | 29500 |
| 2024-11-06 | 32.00 | $33.29 | 27700 |
| 2024-11-05 | 31.87 | $32.08 | 31629 |
| 2024-11-04 | 31.84 | $31.62 | 23500 |
| 2024-11-01 | 31.87 | $31.71 | 15700 |
| 2024-10-31 | 31.88 | $31.59 | 38600 |
| 2024-10-30 | 31.91 | $31.79 | 33200 |
| 2024-10-29 | 31.93 | $31.75 | 25900 |
| 2024-10-28 | 31.95 | $31.94 | 18222 |
| 2024-10-25 | 31.95 | $31.70 | 24018 |
| 2024-10-24 | 31.97 | $32.06 | 23912 |
| 2024-10-23 | 31.96 | $32.08 | 25747 |
| 2024-10-22 | 31.95 | $32.11 | 26817 |
| 2024-10-21 | 31.94 | $32.14 | 25100 |
| 2024-10-18 | 31.91 | $32.41 | 25536 |
| 2024-10-17 | 31.86 | $32.49 | 28200 |
| 2024-10-16 | 31.80 | $32.49 | 22400 |
| 2024-10-15 | 31.72 | $32.19 | 31613 |
| 2024-10-14 | 31.67 | $32.29 | 21314 |
| 2024-10-11 | 31.61 | $32.13 | 16800 |
| 2024-10-10 | 31.55 | $31.76 | 21500 |
| 2024-10-09 | 31.53 | $31.83 | 21833 |
| 2024-10-08 | 31.50 | $31.57 | 22000 |
| 2024-10-07 | 31.49 | $31.51 | 20626 |
| 2024-10-04 | 31.49 | $31.73 | 36508 |
| 2024-10-03 | 31.47 | $31.42 | 21900 |
| 2024-10-02 | 31.47 | $31.59 | 20809 |
| 2024-10-01 | 31.46 | $31.70 | 43106 |
| 2024-09-30 | 31.43 | $31.80 | 23516 |
| 2024-09-27 | 31.40 | $31.69 | 11100 |
| 2024-09-26 | 31.36 | $31.64 | 36041 |
| 2024-09-25 | 31.33 | $31.29 | 24516 |
| 2024-09-24 | 31.34 | $31.57 | 22616 |
| 2024-09-23 | 31.32 | $31.68 | 18200 |
| 2024-09-20 | 31.28 | $31.62 | 24600 |
| 2024-09-19 | 31.24 | $31.84 | 14200 |
| 2024-09-18 | 31.18 | $31.48 | 25229 |
| 2024-09-17 | 31.15 | $31.47 | 14430 |
| 2024-09-16 | 31.11 | $31.43 | 20305 |
| 2024-09-13 | 31.08 | $31.18 | 18600 |
| 2024-09-12 | 31.07 | $30.86 | 23307 |
| 2024-09-11 | 31.09 | $30.79 | 16945 |
| 2024-09-10 | 31.12 | $30.85 | 30325 |
| 2024-09-09 | 31.15 | $30.97 | 26000 |
| 2024-09-06 | 31.17 | $30.74 | 17842 |
| 2024-09-05 | 31.21 | $31.20 | 34300 |
| 2024-09-04 | 31.22 | $31.52 | 20400 |
| 2024-09-03 | 31.18 | $31.56 | 25500 |
| 2024-08-30 | 31.14 | $31.95 | 15523 |
| 2024-08-29 | 31.06 | $31.67 | 50800 |
| 2024-08-28 | 30.99 | $31.58 | 24608 |
| 2024-08-27 | 30.93 | $31.50 | 25225 |
| 2024-08-26 | 30.87 | $31.56 | 28100 |
| 2024-08-23 | 30.80 | $31.59 | 3000 |
| 2024-08-22 | 30.72 | $31.19 | 16600 |
| 2024-08-21 | 30.67 | $31.19 | 21018 |
| 2024-08-20 | 30.61 | $31.05 | 30616 |
| 2024-08-19 | 30.57 | $31.19 | 7300 |
| 2024-08-16 | 30.50 | $30.96 | 27300 |
| 2024-08-15 | 30.45 | $30.83 | 22300 |
| 2024-08-14 | 30.41 | $30.47 | 21800 |
| 2024-08-13 | 30.41 | $30.27 | 21204 |
| 2024-08-12 | 30.42 | $29.99 | 19300 |
| 2024-08-09 | 30.47 | $30.18 | 22100 |
| 2024-08-08 | 30.50 | $30.13 | 20200 |
| 2024-08-07 | 30.54 | $29.69 | 22615 |
| 2024-08-06 | 30.63 | $29.91 | 28300 |
| 2024-08-05 | 30.70 | $29.66 | 18600 |
| 2024-08-02 | 30.81 | $30.44 | 14436 |
| 2024-08-01 | 30.85 | $31.11 | 27032 |
| 2024-07-31 | 30.82 | $31.63 | 17200 |
| 2024-07-30 | 30.74 | $31.65 | 39349 |
| 2024-07-29 | 30.64 | $31.49 | 15900 |
| 2024-07-26 | 30.55 | $31.43 | 13100 |
| 2024-07-25 | 30.46 | $30.89 | 27000 |
| 2024-07-24 | 30.41 | $30.65 | 21337 |
| 2024-07-23 | 30.39 | $30.72 | 15733 |
| 2024-07-22 | 30.35 | $30.80 | 24934 |
| 2024-07-19 | 30.30 | $30.71 | 6609 |
| 2024-07-18 | 30.26 | $30.99 | 20700 |
| 2024-07-17 | 30.19 | $31.29 | 18033 |
| 2024-07-16 | 30.07 | $31.17 | 26900 |
| 2024-07-15 | 29.95 | $30.61 | 29400 |
| 2024-07-12 | 29.88 | $30.37 | 19847 |
| 2024-07-11 | 29.83 | $30.22 | 22511 |
| 2024-07-10 | 29.79 | $29.95 | 35111 |
| 2024-07-09 | 29.78 | $29.69 | 40500 |
| 2024-07-08 | 29.79 | $29.70 | 18300 |
| 2024-07-05 | 29.79 | $29.67 | 23500 |
| 2024-07-03 | 29.81 | $29.80 | 16318 |
| 2024-07-02 | 29.81 | $29.85 | 42241 |
| 2024-07-01 | 29.80 | $29.73 | 25110 |
| 2024-06-28 | 29.81 | $29.83 | 47400 |
| 2024-06-27 | 29.81 | $29.70 | 28700 |
| 2024-06-26 | 29.82 | $29.89 | 16700 |
| 2024-06-25 | 29.81 | $29.94 | 26718 |
| 2024-06-24 | 29.80 | $30.17 | 37915 |
| 2024-06-21 | 29.76 | $29.85 | 37613 |
| 2024-06-20 | 29.75 | $29.83 | 48700 |
| 2024-06-18 | 29.74 | $29.69 | 32939 |
| 2024-06-17 | 29.75 | $29.56 | 31441 |
| 2024-06-14 | 29.77 | $29.35 | 41329 |
| 2024-06-13 | 29.81 | $29.54 | 2300 |
| 2024-06-12 | 29.84 | $29.62 | 23816 |
| 2024-06-11 | 29.87 | $29.57 | 32125 |
| 2024-06-10 | 29.90 | $29.87 | 19200 |
| 2024-06-07 | 29.90 | $29.81 | 22608 |
| 2024-06-06 | 29.91 | $29.81 | 36700 |
| 2024-06-05 | 29.92 | $29.83 | 22600 |
| 2024-06-04 | 29.93 | $29.74 | 33736 |
| 2024-06-03 | 29.95 | $29.96 | 19633 |
| 2024-05-31 | 29.95 | $30.15 | 40500 |
| 2024-05-30 | 29.93 | $29.68 | 30709 |
| 2024-05-29 | 29.95 | $29.52 | 11911 |
| 2024-05-28 | 30.00 | $29.74 | 19411 |
| 2024-05-24 | 30.03 | $29.97 | 27602 |
| 2024-05-23 | 30.03 | $29.85 | 14029 |
| 2024-05-22 | 30.05 | $30.18 | 30930 |
| 2024-05-21 | 30.04 | $30.22 | 21200 |
| 2024-05-20 | 30.02 | $30.20 | 35700 |
| 2024-05-17 | 30.00 | $30.33 | 32500 |
| 2024-05-16 | 29.96 | $30.30 | 26925 |
| 2024-05-15 | 29.93 | $30.32 | 42900 |
| 2024-05-14 | 29.89 | $30.18 | 7300 |
| 2024-05-13 | 29.85 | $30.12 | 19400 |
| 2024-05-10 | 29.83 | $30.20 | 23000 |
| 2024-05-09 | 29.79 | $30.14 | 35300 |
| 2024-05-08 | 29.75 | $29.95 | 27223 |
| 2024-05-07 | 29.73 | $29.85 | 29637 |
| 2024-05-06 | 29.72 | $29.70 | 24300 |
| 2024-05-03 | 29.72 | $29.48 | 27900 |
| 2024-05-02 | 29.74 | $29.45 | 29800 |
| 2024-05-01 | 29.77 | $29.35 | 29800 |
| 2024-04-30 | 29.82 | $29.60 | 22123 |
| 2024-04-29 | 29.84 | $29.88 | 39122 |
| 2024-04-26 | 29.84 | $29.84 | 44300 |
| 2024-04-25 | 29.84 | $29.71 | 56800 |
| 2024-04-24 | 29.85 | $29.97 | 30200 |
| 2024-04-23 | 29.84 | $30.00 | 25100 |
| 2024-04-22 | 29.82 | $29.76 | 20600 |
| 2024-04-19 | 29.83 | $29.51 | 17118 |
| 2024-04-18 | 29.86 | $29.20 | 43043 |
| 2024-04-17 | 29.93 | $29.17 | 34423 |
| 2024-04-16 | 30.01 | $29.22 | 70545 |
| 2024-04-15 | 30.09 | $29.42 | 21146 |
| 2024-04-12 | 30.17 | $29.55 | 16100 |
| 2024-04-11 | 30.23 | $29.99 | 29545 |
| 2024-04-10 | 30.26 | $30.08 | 18300 |
| 2024-04-09 | 30.27 | $30.44 | 35300 |
| 2024-04-08 | 30.26 | $30.47 | 34833 |
| 2024-04-05 | 30.23 | $30.51 | 12500 |
| 2024-04-04 | 30.20 | $30.34 | 29735 |
| 2024-04-03 | 30.19 | $30.64 | 64400 |
| 2024-04-02 | 30.14 | $30.62 | 68509 |
| 2024-04-01 | 30.09 | $30.84 | 25900 |
| 2024-03-28 | 30.01 | $30.92 | 76100 |
| 2024-03-27 | 29.92 | $30.79 | 24006 |
| 2024-03-26 | 29.83 | $30.41 | 29600 |
| 2024-03-25 | 29.77 | $30.41 | 25318 |
| 2024-03-22 | 29.70 | $30.39 | 30100 |
| 2024-03-21 | 29.63 | $30.48 | 19001 |
| 2024-03-20 | 29.54 | $30.22 | 21829 |
| 2024-03-19 | 29.46 | $29.98 | 43435 |
| 2024-03-18 | 29.41 | $29.85 | 8000 |
| 2024-03-15 | 29.36 | $29.74 | 31200 |
| 2024-03-14 | 29.32 | $29.75 | 27700 |
| 2024-03-13 | 29.28 | $29.88 | 35100 |
| 2024-03-12 | 29.21 | $29.86 | 38706 |
| 2024-03-11 | 29.15 | $29.76 | 35513 |
| 2024-03-08 | 29.08 | $29.67 | 24019 |
| 2024-03-07 | 29.02 | $29.63 | 30200 |
| 2024-03-06 | 28.96 | $29.45 | 22401 |
| 2024-03-05 | 28.90 | $29.33 | 31116 |
| 2024-03-04 | 28.86 | $29.37 | 25900 |
| 2024-03-01 | 28.80 | $29.37 | 41812 |
| 2024-02-29 | 28.74 | $29.29 | 64900 |
| 2024-02-28 | 28.69 | $29.13 | 38900 |
| 2024-02-27 | 28.64 | $29.24 | 52400 |
| 2024-02-26 | 28.58 | $29.12 | 39612 |
| 2024-02-23 | 28.52 | $29.21 | 40347 |
| 2024-02-22 | 28.45 | $29.09 | 29641 |
| 2024-02-21 | 28.38 | $28.82 | 33900 |
| 2024-02-20 | 28.33 | $28.70 | 20200 |
| 2024-02-16 | 28.30 | $28.80 | 39500 |
| 2024-02-15 | 28.24 | $28.85 | 46800 |
| 2024-02-14 | 28.18 | $28.51 | 29715 |
| 2024-02-13 | 28.14 | $28.25 | 30200 |
| 2024-02-12 | 28.13 | $28.58 | 28336 |
| 2024-02-09 | 28.09 | $28.38 | 28700 |
| 2024-02-08 | 28.05 | $28.24 | 23848 |
| 2024-02-07 | 28.03 | $28.41 | 28600 |
| 2024-02-06 | 28.00 | $28.29 | 29129 |
| 2024-02-05 | 27.96 | $28.21 | 31911 |
| 2024-02-02 | 27.94 | $28.33 | 33539 |
| 2024-02-01 | 27.90 | $28.34 | 44849 |
| 2024-01-31 | 27.85 | $28.15 | 43500 |
| 2024-01-30 | 27.82 | $28.45 | 35300 |
| 2024-01-29 | 27.75 | $28.30 | 12704 |
| 2024-01-26 | 27.70 | $28.25 | 70931 |
| 2024-01-25 | 27.64 | $28.17 | 1637 |
| 2024-01-24 | 27.58 | $27.94 | 11642 |
| 2024-01-23 | 27.54 | $27.88 | 57400 |
| 2024-01-22 | 27.51 | $27.85 | 47700 |
| 2024-01-19 | 27.47 | $27.70 | 22200 |
| 2024-01-18 | 27.45 | $27.41 | 40100 |
| 2024-01-17 | 27.45 | $27.30 | 35645 |
| 2024-01-16 | 27.47 | $27.46 | 42816 |
| 2024-01-12 | 27.47 | $27.70 | 25300 |
| 2024-01-11 | 27.44 | $27.72 | 30025 |
| 2024-01-10 | 27.41 | $27.74 | 35000 |
| 2024-01-09 | 27.38 | $27.69 | 77900 |
| 2024-01-08 | 27.35 | $27.90 | 44000 |
| 2024-01-05 | 27.29 | $27.74 | 311130 |
| 2024-01-04 | 27.24 | $27.58 | 28900 |
| 2024-01-03 | 27.21 | $27.68 | 100320 |
| 2024-01-02 | 27.16 | $27.79 | 12023 |
| 2023-12-29 | 27.09 | $27.68 | 27017 |
| 2023-12-28 | 27.03 | $27.68 | 33018 |
| 2023-12-27 | 26.96 | $27.63 | 48229 |
| 2023-12-26 | 26.89 | $27.73 | 10132 |
| 2023-12-22 | 26.80 | $27.58 | 31100 |
| 2023-12-21 | 26.71 | $27.47 | 33832 |
| 2023-12-20 | 26.64 | $27.17 | 34500 |
| 2023-12-19 | 26.58 | $27.58 | 20600 |
| 2023-12-18 | 26.47 | $27.35 | 28400 |
| 2023-12-15 | 26.38 | $27.24 | 69000 |
| 2023-12-14 | 26.29 | $27.38 | 12000 |
| 2023-12-13 | 26.18 | $27.00 | 39846 |
| 2023-12-12 | 26.09 | $26.64 | 28814 |
| 2023-12-11 | 26.03 | $26.63 | 29138 |
| 2023-12-08 | 25.97 | $26.39 | 25820 |
| 2023-12-07 | 25.92 | $26.24 | 60508 |
| 2023-12-06 | 25.89 | $26.14 | 42800 |
| 2023-12-05 | 25.87 | $26.20 | 33100 |
| 2023-12-04 | 25.83 | $26.35 | 19900 |
| 2023-12-01 | 25.78 | $26.41 | 34521 |
| 2023-11-30 | 25.71 | $26.12 | 24700 |
| 2023-11-29 | 25.67 | $25.91 | 37309 |
| 2023-11-28 | 25.64 | $25.96 | 80500 |
| 2023-11-27 | 25.61 | $26.03 | 23400 |
| 2023-11-24 | 25.56 | $26.09 | 24625 |
| 2023-11-22 | 25.51 | $26.04 | 36200 |
| 2023-11-21 | 25.45 | $25.96 | 48334 |
| 2023-11-20 | 25.40 | $26.01 | 39000 |
| 2023-11-17 | 25.33 | $25.90 | 51700 |
| 2023-11-16 | 25.27 | $25.74 | 32312 |
| 2023-11-15 | 25.22 | $25.84 | 34000 |
| 2023-11-14 | 25.16 | $25.74 | 26801 |
| 2023-11-13 | 25.10 | $25.30 | 46245 |
| 2023-11-10 | 25.07 | $25.30 | 44804 |
| 2023-11-09 | 25.05 | $25.00 | 52400 |
| 2023-11-08 | 25.06 | $25.21 | 35313 |
| 2023-11-07 | 25.04 | $25.25 | 21805 |
| 2023-11-06 | 25.02 | $25.46 | 25700 |
| 2023-11-03 | 24.97 | $25.57 | 52400 |
| 2023-11-02 | 24.91 | $25.21 | 40427 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.05
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.87
Average
32.87
Maximum
40.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.05 | $40.41 | 18900 |
| 2026-07-16 | 39.99 | $40.52 | 13100 |
| 2026-07-15 | 39.92 | $40.01 | 27200 |
| 2026-07-14 | 39.89 | $40.00 | 19800 |
| 2026-07-13 | 39.87 | $40.32 | 17002 |
| 2026-07-10 | 39.81 | $40.13 | 12042 |
| 2026-07-09 | 39.77 | $40.00 | 16321 |
| 2026-07-08 | 39.74 | $39.88 | 21600 |
| 2026-07-07 | 39.71 | $40.38 | 13400 |
| 2026-07-06 | 39.64 | $40.12 | 11900 |
| 2026-07-02 | 39.59 | $40.20 | 20800 |
| 2026-07-01 | 39.52 | $39.77 | 21000 |
| 2026-06-30 | 39.49 | $39.44 | 16749 |
| 2026-06-29 | 39.49 | $39.66 | 20800 |
| 2026-06-26 | 39.47 | $39.81 | 26800 |
| 2026-06-25 | 39.42 | $39.54 | 19800 |
| 2026-06-24 | 39.40 | $39.33 | 23334 |
| 2026-06-23 | 39.40 | $39.07 | 43407 |
| 2026-06-22 | 39.43 | $38.95 | 34831 |
| 2026-06-18 | 39.46 | $39.00 | 22104 |
| 2026-06-17 | 39.49 | $39.30 | 16700 |
| 2026-06-16 | 39.48 | $39.97 | 15700 |
| 2026-06-15 | 39.41 | $39.90 | 31346 |
| 2026-06-12 | 39.33 | $40.12 | 81000 |
| 2026-06-11 | 39.22 | $39.84 | 9906 |
| 2026-06-10 | 39.13 | $39.43 | 8528 |
| 2026-06-09 | 39.07 | $39.68 | 23731 |
| 2026-06-08 | 38.99 | $39.33 | 12334 |
| 2026-06-05 | 38.94 | $39.47 | 13000 |
| 2026-06-04 | 38.87 | $39.49 | 19511 |
| 2026-06-03 | 38.79 | $38.94 | 8403 |
| 2026-06-02 | 38.76 | $39.01 | 11003 |
| 2026-06-01 | 38.73 | $39.02 | 18513 |
| 2026-05-29 | 38.69 | $38.91 | 11522 |
| 2026-05-28 | 38.66 | $39.03 | 18546 |
| 2026-05-27 | 38.62 | $38.99 | 15210 |
| 2026-05-26 | 38.58 | $39.08 | 28001 |
| 2026-05-22 | 38.53 | $38.94 | 12800 |
| 2026-05-21 | 38.48 | $38.71 | 15900 |
| 2026-05-20 | 38.47 | $38.56 | 21110 |
| 2026-05-19 | 38.46 | $38.30 | 22800 |
| 2026-05-18 | 38.49 | $38.42 | 28400 |
| 2026-05-15 | 38.50 | $38.07 | 19300 |
| 2026-05-14 | 38.56 | $38.46 | 24000 |
| 2026-05-13 | 38.57 | $38.27 | 8700 |
| 2026-05-12 | 38.61 | $38.53 | 27003 |
| 2026-05-11 | 38.62 | $38.41 | 11600 |
| 2026-05-08 | 38.64 | $38.63 | 14703 |
| 2026-05-07 | 38.64 | $38.61 | 14805 |
| 2026-05-06 | 38.64 | $38.87 | 13500 |
| 2026-05-05 | 38.61 | $38.48 | 44736 |
| 2026-05-04 | 38.61 | $38.29 | 10000 |
| 2026-05-01 | 38.62 | $38.71 | 23700 |
| 2026-04-30 | 38.59 | $38.97 | 18800 |
| 2026-04-29 | 38.53 | $38.48 | 20100 |
| 2026-04-28 | 38.51 | $38.48 | 15249 |
| 2026-04-27 | 38.47 | $38.50 | 20830 |
| 2026-04-24 | 38.43 | $38.45 | 23300 |
| 2026-04-23 | 38.38 | $38.85 | 21150 |
| 2026-04-22 | 38.29 | $38.71 | 20600 |
| 2026-04-21 | 38.20 | $38.93 | 24200 |
| 2026-04-20 | 38.08 | $38.97 | 14718 |
| 2026-04-17 | 37.94 | $39.00 | 11549 |
| 2026-04-16 | 37.79 | $38.52 | 18015 |
| 2026-04-15 | 37.68 | $38.44 | 19500 |
| 2026-04-14 | 37.57 | $38.44 | 23200 |
| 2026-04-13 | 37.45 | $38.42 | 11800 |
| 2026-04-10 | 37.33 | $37.97 | 9700 |
| 2026-04-09 | 37.25 | $38.34 | 40500 |
| 2026-04-08 | 37.13 | $38.24 | 9300 |
| 2026-04-07 | 37.01 | $37.45 | 16600 |
| 2026-04-06 | 36.97 | $37.41 | 22808 |
| 2026-04-02 | 36.94 | $37.30 | 41700 |
| 2026-04-01 | 36.92 | $37.19 | 14400 |
| 2026-03-31 | 36.92 | $37.02 | 19849 |
| 2026-03-30 | 36.95 | $36.34 | 12836 |
| 2026-03-27 | 37.05 | $36.53 | 16700 |
| 2026-03-26 | 37.15 | $36.91 | 105713 |
| 2026-03-25 | 37.22 | $37.19 | 16248 |
| 2026-03-24 | 37.27 | $36.91 | 37503 |
| 2026-03-23 | 37.36 | $36.81 | 20200 |
| 2026-03-20 | 37.47 | $36.42 | 24500 |
| 2026-03-19 | 37.62 | $36.75 | 17503 |
| 2026-03-18 | 37.76 | $36.80 | 19500 |
| 2026-03-17 | 37.90 | $37.33 | 46000 |
| 2026-03-16 | 38.00 | $37.07 | 33203 |
| 2026-03-13 | 38.12 | $36.89 | 37400 |
| 2026-03-12 | 38.28 | $37.02 | 712624 |
| 2026-03-11 | 38.43 | $37.56 | 14927 |
| 2026-03-10 | 38.54 | $37.63 | 25000 |
| 2026-03-09 | 38.65 | $37.80 | 28200 |
| 2026-03-06 | 38.75 | $37.81 | 35400 |
| 2026-03-05 | 38.85 | $38.28 | 14000 |
| 2026-03-04 | 38.92 | $38.77 | 27900 |
| 2026-03-03 | 38.93 | $38.70 | 27500 |
| 2026-03-02 | 38.95 | $39.19 | 27900 |
| 2026-02-27 | 38.92 | $39.20 | 21923 |
| 2026-02-26 | 38.88 | $39.17 | 20127 |
| 2026-02-25 | 38.84 | $38.87 | 24100 |
| 2026-02-24 | 38.82 | $38.74 | 35600 |
| 2026-02-23 | 38.81 | $38.57 | 24758 |
| 2026-02-20 | 38.82 | $39.00 | 18900 |
| 2026-02-19 | 38.79 | $38.87 | 25000 |
| 2026-02-18 | 38.76 | $39.01 | 26700 |
| 2026-02-17 | 38.71 | $38.73 | 25700 |
| 2026-02-13 | 38.69 | $38.77 | 18831 |
| 2026-02-12 | 38.66 | $38.47 | 27500 |
| 2026-02-11 | 38.65 | $39.25 | 20948 |
| 2026-02-10 | 38.57 | $39.22 | 34219 |
| 2026-02-09 | 38.48 | $39.20 | 10400 |
| 2026-02-06 | 38.38 | $39.42 | 21500 |
| 2026-02-05 | 38.26 | $38.67 | 23000 |
| 2026-02-04 | 38.20 | $38.75 | 27700 |
| 2026-02-03 | 38.14 | $38.44 | 26206 |
| 2026-02-02 | 38.09 | $38.43 | 30200 |
| 2026-01-30 | 38.04 | $38.17 | 10700 |
| 2026-01-29 | 38.01 | $38.15 | 28000 |
| 2026-01-28 | 37.97 | $37.97 | 56100 |
| 2026-01-27 | 37.94 | $38.20 | 16800 |
| 2026-01-26 | 37.89 | $38.24 | 100527 |
| 2026-01-23 | 37.83 | $38.11 | 28603 |
| 2026-01-22 | 37.78 | $38.32 | 19900 |
| 2026-01-21 | 37.70 | $38.12 | 40000 |
| 2026-01-20 | 37.63 | $37.52 | 34116 |
| 2026-01-16 | 37.61 | $38.03 | 46500 |
| 2026-01-15 | 37.53 | $38.23 | 30004 |
| 2026-01-14 | 37.43 | $38.02 | 19109 |
| 2026-01-13 | 37.34 | $37.78 | 19121 |
| 2026-01-12 | 37.27 | $37.86 | 51200 |
| 2026-01-09 | 37.19 | $37.89 | 22300 |
| 2026-01-08 | 37.09 | $37.89 | 30100 |
| 2026-01-07 | 36.99 | $37.42 | 20631 |
| 2026-01-06 | 36.92 | $37.80 | 23101 |
| 2026-01-05 | 36.81 | $37.41 | 24400 |
| 2026-01-02 | 36.73 | $36.88 | 39310 |
| 2025-12-31 | 36.69 | $36.55 | 11100 |
| 2025-12-30 | 36.69 | $36.83 | 35038 |
| 2025-12-29 | 36.65 | $37.01 | 10600 |
| 2025-12-26 | 36.58 | $37.17 | 30937 |
| 2025-12-24 | 36.50 | $37.10 | 27346 |
| 2025-12-23 | 36.41 | $36.89 | 29920 |
| 2025-12-22 | 36.34 | $36.91 | 11600 |
| 2025-12-19 | 36.25 | $36.54 | 30300 |
| 2025-12-18 | 36.19 | $36.41 | 24603 |
| 2025-12-17 | 36.13 | $36.34 | 16100 |
| 2025-12-16 | 36.07 | $36.35 | 24500 |
| 2025-12-15 | 36.00 | $36.77 | 35900 |
| 2025-12-12 | 35.89 | $36.68 | 29500 |
| 2025-12-11 | 35.77 | $36.78 | 27522 |
| 2025-12-10 | 35.63 | $36.36 | 20213 |
| 2025-12-09 | 35.54 | $35.84 | 24900 |
| 2025-12-08 | 35.48 | $35.84 | 19826 |
| 2025-12-05 | 35.42 | $35.96 | 19300 |
| 2025-12-04 | 35.34 | $35.93 | 23900 |
| 2025-12-03 | 35.26 | $35.91 | 32717 |
| 2025-12-02 | 35.18 | $35.57 | 26309 |
| 2025-12-01 | 35.12 | $35.67 | 9500 |
| 2025-11-28 | 35.04 | $35.90 | 18441 |
| 2025-11-26 | 34.94 | $35.77 | 24600 |
| 2025-11-25 | 34.85 | $35.61 | 31813 |
| 2025-11-24 | 34.76 | $35.09 | 26226 |
| 2025-11-21 | 34.73 | $34.89 | 24200 |
| 2025-11-20 | 34.72 | $34.22 | 28900 |
| 2025-11-19 | 34.78 | $34.53 | 19900 |
| 2025-11-18 | 34.82 | $34.61 | 30348 |
| 2025-11-17 | 34.84 | $34.54 | 32903 |
| 2025-11-14 | 34.88 | $34.96 | 19900 |
| 2025-11-13 | 34.87 | $35.07 | 26729 |
| 2025-11-12 | 34.85 | $35.26 | 31049 |
| 2025-11-11 | 34.81 | $35.20 | 32023 |
| 2025-11-10 | 34.77 | $34.88 | 29810 |
| 2025-11-07 | 34.76 | $34.74 | 25030 |
| 2025-11-06 | 34.76 | $34.50 | 39900 |
| 2025-11-05 | 34.78 | $34.62 | 14418 |
| 2025-11-04 | 34.80 | $34.42 | 25528 |
| 2025-11-03 | 34.84 | $34.51 | 10707 |
| 2025-10-31 | 34.87 | $34.64 | 29740 |
| 2025-10-30 | 34.89 | $34.45 | 15000 |
| 2025-10-29 | 34.93 | $34.62 | 17642 |
| 2025-10-28 | 34.96 | $35.23 | 23709 |
| 2025-10-27 | 34.93 | $35.57 | 22000 |
| 2025-10-24 | 34.86 | $35.32 | 27121 |
| 2025-10-23 | 34.81 | $35.09 | 21900 |
| 2025-10-22 | 34.78 | $35.07 | 7700 |
| 2025-10-21 | 34.75 | $35.13 | 134400 |
| 2025-10-20 | 34.72 | $34.94 | 1900 |
| 2025-10-17 | 34.70 | $34.57 | 21036 |
| 2025-10-16 | 34.72 | $34.30 | 12600 |
| 2025-10-15 | 34.77 | $34.70 | 19849 |
| 2025-10-14 | 34.77 | $34.74 | 27500 |
| 2025-10-13 | 34.78 | $34.29 | 12700 |
| 2025-10-10 | 34.83 | $34.00 | 12200 |
| 2025-10-09 | 34.91 | $34.76 | 17900 |
| 2025-10-08 | 34.92 | $35.06 | 14624 |
| 2025-10-07 | 34.90 | $35.11 | 21500 |
| 2025-10-06 | 34.87 | $35.19 | 24219 |
| 2025-10-03 | 34.83 | $35.23 | 20900 |
| 2025-10-02 | 34.79 | $35.02 | 40700 |
| 2025-10-01 | 34.76 | $34.99 | 6705 |
| 2025-09-30 | 34.73 | $34.88 | 26126 |
| 2025-09-29 | 34.72 | $34.65 | 23600 |
| 2025-09-26 | 34.72 | $34.75 | 12500 |
| 2025-09-25 | 34.72 | $34.39 | 24842 |
| 2025-09-24 | 34.75 | $34.80 | 19700 |
| 2025-09-23 | 34.74 | $34.81 | 59000 |
| 2025-09-22 | 34.73 | $34.68 | 18400 |
| 2025-09-19 | 34.74 | $34.83 | 12800 |
| 2025-09-18 | 34.72 | $34.91 | 13002 |
| 2025-09-17 | 34.69 | $34.70 | 14700 |
| 2025-09-16 | 34.68 | $34.60 | 13100 |
| 2025-09-15 | 34.68 | $34.68 | 18429 |
| 2025-09-12 | 34.67 | $34.91 | 16700 |
| 2025-09-11 | 34.63 | $35.06 | 14116 |
| 2025-09-10 | 34.57 | $34.56 | 20323 |
| 2025-09-09 | 34.55 | $34.67 | 20028 |
| 2025-09-08 | 34.52 | $34.62 | 21600 |
| 2025-09-05 | 34.48 | $34.75 | 17215 |
| 2025-09-04 | 34.42 | $34.76 | 17520 |
| 2025-09-03 | 34.36 | $34.54 | 13700 |
| 2025-09-02 | 34.31 | $34.54 | 14122 |
| 2025-08-29 | 34.25 | $34.71 | 11708 |
| 2025-08-28 | 34.16 | $34.67 | 23330 |
| 2025-08-27 | 34.08 | $34.72 | 12400 |
| 2025-08-26 | 33.98 | $34.53 | 15000 |
| 2025-08-25 | 33.89 | $34.50 | 18200 |
| 2025-08-22 | 33.81 | $34.78 | 13534 |
| 2025-08-21 | 33.69 | $34.14 | 18844 |
| 2025-08-20 | 33.64 | $34.17 | 18600 |
| 2025-08-19 | 33.58 | $34.15 | 17100 |
| 2025-08-18 | 33.53 | $33.98 | 24400 |
| 2025-08-15 | 33.48 | $33.89 | 17022 |
| 2025-08-14 | 33.45 | $33.99 | 32600 |
| 2025-08-13 | 33.40 | $33.99 | 17237 |
| 2025-08-12 | 33.35 | $33.55 | 29200 |
| 2025-08-11 | 33.35 | $33.19 | 21500 |
| 2025-08-08 | 33.38 | $33.33 | 19600 |
| 2025-08-07 | 33.39 | $33.03 | 19900 |
| 2025-08-06 | 33.45 | $33.00 | 21810 |
| 2025-08-05 | 33.51 | $33.14 | 16134 |
| 2025-08-04 | 33.55 | $33.03 | 21126 |
| 2025-08-01 | 33.62 | $32.65 | 22500 |
| 2025-07-31 | 33.73 | $33.03 | 18443 |
| 2025-07-30 | 33.80 | $33.59 | 10900 |
| 2025-07-29 | 33.82 | $33.77 | 13500 |
| 2025-07-28 | 33.83 | $33.87 | 16341 |
| 2025-07-25 | 33.82 | $34.07 | 9900 |
| 2025-07-24 | 33.79 | $34.01 | 24700 |
| 2025-07-23 | 33.76 | $34.20 | 22838 |
| 2025-07-22 | 33.71 | $33.95 | 19702 |
| 2025-07-21 | 33.68 | $33.45 | 18438 |
| 2025-07-18 | 33.69 | $33.55 | 10444 |
| 2025-07-17 | 33.69 | $33.68 | 13900 |
| 2025-07-16 | 33.67 | $33.46 | 22610 |
| 2025-07-15 | 33.67 | $33.33 | 13618 |
| 2025-07-14 | 33.68 | $33.86 | 13200 |
| 2025-07-11 | 33.63 | $33.84 | 22322 |
| 2025-07-10 | 33.58 | $34.05 | 15200 |
| 2025-07-09 | 33.51 | $33.91 | 29000 |
| 2025-07-08 | 33.44 | $33.93 | 14200 |
| 2025-07-07 | 33.37 | $33.82 | 15123 |
| 2025-07-03 | 33.29 | $34.12 | 16200 |
| 2025-07-02 | 33.19 | $33.98 | 28300 |
| 2025-07-01 | 33.08 | $33.86 | 28400 |
| 2025-06-30 | 32.98 | $33.45 | 22100 |
| 2025-06-27 | 32.91 | $33.27 | 29519 |
| 2025-06-26 | 32.86 | $33.35 | 17320 |
| 2025-06-25 | 32.79 | $33.02 | 22401 |
| 2025-06-24 | 32.75 | $33.18 | 25420 |
| 2025-06-23 | 32.69 | $32.96 | 27700 |
| 2025-06-20 | 32.64 | $32.74 | 24500 |
| 2025-06-18 | 32.61 | $32.74 | 12829 |
| 2025-06-17 | 32.58 | $32.68 | 33200 |
| 2025-06-16 | 32.55 | $32.94 | 11734 |
| 2025-06-13 | 32.50 | $32.73 | 12834 |
| 2025-06-12 | 32.46 | $33.07 | 27846 |
| 2025-06-11 | 32.39 | $32.85 | 17900 |
| 2025-06-10 | 32.34 | $32.92 | 20300 |
| 2025-06-09 | 32.27 | $32.67 | 15600 |
| 2025-06-06 | 32.23 | $32.60 | 10539 |
| 2025-06-05 | 32.19 | $32.21 | 14641 |
| 2025-06-04 | 32.18 | $32.27 | 16848 |
| 2025-06-03 | 32.16 | $32.34 | 19500 |
| 2025-06-02 | 32.13 | $32.15 | 23436 |
| 2025-05-30 | 32.12 | $32.16 | 15010 |
| 2025-05-29 | 32.10 | $32.16 | 22022 |
| 2025-05-28 | 32.07 | $32.03 | 26206 |
| 2025-05-27 | 32.06 | $32.33 | 29300 |
| 2025-05-23 | 32.00 | $31.83 | 17409 |
| 2025-05-22 | 32.00 | $31.79 | 28800 |
| 2025-05-21 | 31.99 | $31.94 | 28335 |
| 2025-05-20 | 31.96 | $32.58 | 282806 |
| 2025-05-19 | 31.86 | $32.45 | 15700 |
| 2025-05-16 | 31.76 | $32.61 | 14100 |
| 2025-05-15 | 31.63 | $32.24 | 13100 |
| 2025-05-14 | 31.53 | $32.06 | 17342 |
| 2025-05-13 | 31.44 | $32.35 | 26300 |
| 2025-05-12 | 31.31 | $32.42 | 15031 |
| 2025-05-09 | 31.17 | $31.65 | 19700 |
| 2025-05-08 | 31.09 | $31.68 | 21047 |
| 2025-05-07 | 31.00 | $31.38 | 20140 |
| 2025-05-06 | 30.93 | $31.31 | 19800 |
| 2025-05-05 | 30.86 | $31.50 | 14425 |
| 2025-05-02 | 30.76 | $31.63 | 20626 |
| 2025-05-01 | 30.64 | $31.09 | 16834 |
| 2025-04-30 | 30.59 | $31.20 | 9800 |
| 2025-04-29 | 30.53 | $31.16 | 27000 |
| 2025-04-28 | 30.48 | $30.92 | 13600 |
| 2025-04-25 | 30.46 | $30.86 | 30305 |
| 2025-04-24 | 30.46 | $30.96 | 14217 |
| 2025-04-23 | 30.46 | $30.76 | 35400 |
| 2025-04-22 | 30.49 | $30.44 | 33500 |
| 2025-04-21 | 30.56 | $29.74 | 18325 |
| 2025-04-17 | 30.71 | $30.30 | 19618 |
| 2025-04-16 | 30.82 | $30.16 | 36900 |
| 2025-04-15 | 30.96 | $30.57 | 28728 |
| 2025-04-14 | 31.07 | $30.57 | 35000 |
| 2025-04-11 | 31.19 | $30.24 | 19500 |
| 2025-04-10 | 31.35 | $29.85 | 103600 |
| 2025-04-09 | 31.56 | $30.71 | 43744 |
| 2025-04-08 | 31.69 | $28.88 | 222500 |
| 2025-04-07 | 32.01 | $29.24 | 53100 |
| 2025-04-04 | 32.31 | $29.47 | 24238 |
| 2025-04-03 | 32.61 | $31.20 | 37821 |
| 2025-04-02 | 32.75 | $32.92 | 22300 |
| 2025-04-01 | 32.73 | $32.69 | 24914 |
| 2025-03-31 | 32.72 | $32.80 | 19742 |
| 2025-03-28 | 32.71 | $32.49 | 25200 |
| 2025-03-27 | 32.73 | $32.94 | 23949 |
| 2025-03-26 | 32.72 | $33.04 | 12700 |
| 2025-03-25 | 32.69 | $32.98 | 20900 |
| 2025-03-24 | 32.67 | $33.05 | 13400 |
| 2025-03-21 | 32.64 | $32.62 | 17405 |
| 2025-03-20 | 32.66 | $32.84 | 25800 |
| 2025-03-19 | 32.66 | $32.93 | 21427 |
| 2025-03-18 | 32.66 | $32.75 | 30141 |
| 2025-03-17 | 32.67 | $32.77 | 20100 |
| 2025-03-14 | 32.69 | $32.34 | 22600 |
| 2025-03-13 | 32.75 | $31.79 | 25018 |
| 2025-03-12 | 32.87 | $32.00 | 19100 |
| 2025-03-11 | 32.98 | $32.17 | 43100 |
| 2025-03-10 | 33.07 | $32.56 | 12715 |
| 2025-03-07 | 33.13 | $33.01 | 23300 |
| 2025-03-06 | 33.15 | $32.70 | 23300 |
| 2025-03-05 | 33.20 | $32.88 | 18400 |
| 2025-03-04 | 33.23 | $32.56 | 24622 |
| 2025-03-03 | 33.30 | $33.26 | 17700 |
| 2025-02-28 | 33.29 | $33.55 | 19008 |
| 2025-02-27 | 33.26 | $33.13 | 12808 |
| 2025-02-26 | 33.27 | $33.17 | 27000 |
| 2025-02-25 | 33.28 | $33.33 | 25700 |
| 2025-02-24 | 33.27 | $33.27 | 24406 |
| 2025-02-21 | 33.27 | $33.21 | 27600 |
| 2025-02-20 | 33.27 | $33.51 | 35347 |
| 2025-02-19 | 33.24 | $33.58 | 21400 |
| 2025-02-18 | 33.21 | $33.56 | 13400 |
| 2025-02-14 | 33.17 | $33.32 | 16344 |
| 2025-02-13 | 33.16 | $33.31 | 27200 |
| 2025-02-12 | 33.14 | $33.02 | 16743 |
| 2025-02-11 | 33.15 | $33.17 | 830000 |
| 2025-02-10 | 33.13 | $33.05 | 22526 |
| 2025-02-07 | 33.12 | $33.06 | 17847 |
| 2025-02-06 | 33.11 | $33.25 | 52202 |
| 2025-02-05 | 33.07 | $33.09 | 23500 |
| 2025-02-04 | 33.04 | $32.98 | 66427 |
| 2025-02-03 | 33.01 | $32.96 | 23800 |
| 2025-01-31 | 32.98 | $33.16 | 20000 |
| 2025-01-30 | 32.92 | $33.41 | 29300 |
| 2025-01-29 | 32.83 | $33.18 | 27100 |
| 2025-01-28 | 32.76 | $33.22 | 18300 |
| 2025-01-27 | 32.68 | $33.47 | 19033 |
| 2025-01-24 | 32.57 | $33.34 | 57108 |
| 2025-01-23 | 32.46 | $33.24 | 28800 |
| 2025-01-22 | 32.35 | $33.15 | 35746 |
| 2025-01-21 | 32.25 | $33.35 | 32005 |
| 2025-01-17 | 32.12 | $33.05 | 17600 |
| 2025-01-16 | 32.01 | $32.81 | 25500 |
| 2025-01-15 | 31.92 | $32.67 | 404026 |
| 2025-01-14 | 31.85 | $32.15 | 60100 |
| 2025-01-13 | 31.83 | $31.85 | 25848 |
| 2025-01-10 | 31.84 | $31.56 | 20448 |
| 2025-01-08 | 31.89 | $31.96 | 31726 |
| 2025-01-07 | 31.90 | $32.02 | 24500 |
| 2025-01-06 | 31.91 | $31.90 | 17401 |
| 2025-01-03 | 31.94 | $31.78 | 18600 |
| 2025-01-02 | 32.00 | $31.53 | 23819 |
| 2024-12-31 | 32.08 | $31.60 | 29546 |
| 2024-12-30 | 32.17 | $31.58 | 59200 |
| 2024-12-27 | 32.27 | $31.99 | 20900 |
| 2024-12-26 | 32.34 | $32.16 | 22509 |
| 2024-12-24 | 32.41 | $32.05 | 13131 |
| 2024-12-23 | 32.49 | $31.84 | 38831 |
| 2024-12-20 | 32.60 | $31.77 | 38000 |
| 2024-12-19 | 32.73 | $31.43 | 41000 |
| 2024-12-18 | 32.89 | $31.57 | 44321 |
| 2024-12-17 | 33.05 | $32.25 | 21511 |
| 2024-12-16 | 33.15 | $32.44 | 18900 |
| 2024-12-13 | 33.23 | $32.61 | 29400 |
| 2024-12-12 | 33.30 | $32.66 | 32000 |
| 2024-12-11 | 33.36 | $32.83 | 27300 |
| 2024-12-10 | 33.41 | $32.82 | 291000 |
| 2024-12-09 | 33.47 | $32.98 | 24848 |
| 2024-12-06 | 33.51 | $33.28 | 43923 |
| 2024-12-05 | 33.52 | $33.44 | 18841 |
| 2024-12-04 | 33.52 | $33.53 | 25609 |
| 2024-12-03 | 33.50 | $33.66 | 35300 |
| 2024-12-02 | 33.47 | $33.76 | 30000 |
| 2024-11-29 | 33.41 | $33.93 | 17300 |
| 2024-11-27 | 33.32 | $33.93 | 45447 |
| 2024-11-26 | 33.22 | $33.91 | 41400 |
| 2024-11-25 | 33.12 | $33.88 | 25730 |
| 2024-11-22 | 33.01 | $33.62 | 21915 |
| 2024-11-21 | 32.91 | $33.34 | 21239 |
| 2024-11-20 | 32.84 | $32.97 | 43410 |
| 2024-11-19 | 32.79 | $32.80 | 25000 |
| 2024-11-18 | 32.76 | $32.94 | 31500 |
| 2024-11-15 | 32.71 | $32.80 | 22431 |
| 2024-11-14 | 32.68 | $33.06 | 29728 |
| 2024-11-13 | 32.61 | $33.33 | 21000 |
| 2024-11-12 | 32.52 | $33.37 | 24337 |
| 2024-11-11 | 32.41 | $33.62 | 23220 |
| 2024-11-08 | 32.28 | $33.35 | 30532 |
| 2024-11-07 | 32.17 | $33.25 | 29500 |
| 2024-11-06 | 32.05 | $33.29 | 27700 |
| 2024-11-05 | 31.93 | $32.08 | 31629 |
| 2024-11-04 | 31.92 | $31.62 | 23500 |
| 2024-11-01 | 31.96 | $31.71 | 15700 |
| 2024-10-31 | 31.98 | $31.59 | 38600 |
| 2024-10-30 | 32.02 | $31.79 | 33200 |
| 2024-10-29 | 32.03 | $31.75 | 25900 |
| 2024-10-28 | 32.05 | $31.94 | 18222 |
| 2024-10-25 | 32.06 | $31.70 | 24018 |
| 2024-10-24 | 32.08 | $32.06 | 23912 |
| 2024-10-23 | 32.07 | $32.08 | 25747 |
| 2024-10-22 | 32.05 | $32.11 | 26817 |
| 2024-10-21 | 32.03 | $32.14 | 25100 |
| 2024-10-18 | 32.00 | $32.41 | 25536 |
| 2024-10-17 | 31.94 | $32.49 | 28200 |
| 2024-10-16 | 31.87 | $32.49 | 22400 |
| 2024-10-15 | 31.80 | $32.19 | 31613 |
| 2024-10-14 | 31.75 | $32.29 | 21314 |
| 2024-10-11 | 31.69 | $32.13 | 16800 |
| 2024-10-10 | 31.63 | $31.76 | 21500 |
| 2024-10-09 | 31.61 | $31.83 | 21833 |
| 2024-10-08 | 31.58 | $31.57 | 22000 |
| 2024-10-07 | 31.57 | $31.51 | 20626 |
| 2024-10-04 | 31.56 | $31.73 | 36508 |
| 2024-10-03 | 31.53 | $31.42 | 21900 |
| 2024-10-02 | 31.52 | $31.59 | 20809 |
| 2024-10-01 | 31.50 | $31.70 | 43106 |
| 2024-09-30 | 31.47 | $31.80 | 23516 |
| 2024-09-27 | 31.43 | $31.69 | 11100 |
| 2024-09-26 | 31.40 | $31.64 | 36041 |
| 2024-09-25 | 31.37 | $31.29 | 24516 |
| 2024-09-24 | 31.38 | $31.57 | 22616 |
| 2024-09-23 | 31.36 | $31.68 | 18200 |
| 2024-09-20 | 31.33 | $31.62 | 24600 |
| 2024-09-19 | 31.31 | $31.84 | 14200 |
| 2024-09-18 | 31.26 | $31.48 | 25229 |
| 2024-09-17 | 31.24 | $31.47 | 14430 |
| 2024-09-16 | 31.22 | $31.43 | 20305 |
| 2024-09-13 | 31.20 | $31.18 | 18600 |
| 2024-09-12 | 31.21 | $30.86 | 23307 |
| 2024-09-11 | 31.24 | $30.79 | 16945 |
| 2024-09-10 | 31.28 | $30.85 | 30325 |
| 2024-09-09 | 31.31 | $30.97 | 26000 |
| 2024-09-06 | 31.32 | $30.74 | 17842 |
| 2024-09-05 | 31.35 | $31.20 | 34300 |
| 2024-09-04 | 31.34 | $31.52 | 20400 |
| 2024-09-03 | 31.28 | $31.56 | 25500 |
| 2024-08-30 | 31.21 | $31.95 | 15523 |
| 2024-08-29 | 31.10 | $31.67 | 50800 |
| 2024-08-28 | 31.01 | $31.58 | 24608 |
| 2024-08-27 | 30.92 | $31.50 | 25225 |
| 2024-08-26 | 30.85 | $31.56 | 28100 |
| 2024-08-23 | 30.77 | $31.59 | 3000 |
| 2024-08-22 | 30.69 | $31.19 | 16600 |
| 2024-08-21 | 30.64 | $31.19 | 21018 |
| 2024-08-20 | 30.60 | $31.05 | 30616 |
| 2024-08-19 | 30.56 | $31.19 | 7300 |
| 2024-08-16 | 30.51 | $30.96 | 27300 |
| 2024-08-15 | 30.48 | $30.83 | 22300 |
| 2024-08-14 | 30.46 | $30.47 | 21800 |
| 2024-08-13 | 30.48 | $30.27 | 21204 |
| 2024-08-12 | 30.52 | $29.99 | 19300 |
| 2024-08-09 | 30.59 | $30.18 | 22100 |
| 2024-08-08 | 30.65 | $30.13 | 20200 |
| 2024-08-07 | 30.71 | $29.69 | 22615 |
| 2024-08-06 | 30.82 | $29.91 | 28300 |
| 2024-08-05 | 30.90 | $29.66 | 18600 |
| 2024-08-02 | 31.00 | $30.44 | 14436 |
| 2024-08-01 | 31.03 | $31.11 | 27032 |
| 2024-07-31 | 30.99 | $31.63 | 17200 |
| 2024-07-30 | 30.89 | $31.65 | 39349 |
| 2024-07-29 | 30.78 | $31.49 | 15900 |
| 2024-07-26 | 30.68 | $31.43 | 13100 |
| 2024-07-25 | 30.57 | $30.89 | 27000 |
| 2024-07-24 | 30.51 | $30.65 | 21337 |
| 2024-07-23 | 30.47 | $30.72 | 15733 |
| 2024-07-22 | 30.42 | $30.80 | 24934 |
| 2024-07-19 | 30.36 | $30.71 | 6609 |
| 2024-07-18 | 30.30 | $30.99 | 20700 |
| 2024-07-17 | 30.21 | $31.29 | 18033 |
| 2024-07-16 | 30.09 | $31.17 | 26900 |
| 2024-07-15 | 29.96 | $30.61 | 29400 |
| 2024-07-12 | 29.89 | $30.37 | 19847 |
| 2024-07-11 | 29.83 | $30.22 | 22511 |
| 2024-07-10 | 29.79 | $29.95 | 35111 |
| 2024-07-09 | 29.77 | $29.69 | 40500 |
| 2024-07-08 | 29.77 | $29.70 | 18300 |
| 2024-07-05 | 29.78 | $29.67 | 23500 |
| 2024-07-03 | 29.79 | $29.80 | 16318 |
| 2024-07-02 | 29.78 | $29.85 | 42241 |
| 2024-07-01 | 29.77 | $29.73 | 25110 |
| 2024-06-28 | 29.78 | $29.83 | 47400 |
| 2024-06-27 | 29.77 | $29.70 | 28700 |
| 2024-06-26 | 29.78 | $29.89 | 16700 |
| 2024-06-25 | 29.77 | $29.94 | 26718 |
| 2024-06-24 | 29.75 | $30.17 | 37915 |
| 2024-06-21 | 29.71 | $29.85 | 37613 |
| 2024-06-20 | 29.70 | $29.83 | 48700 |
| 2024-06-18 | 29.70 | $29.69 | 32939 |
| 2024-06-17 | 29.71 | $29.56 | 31441 |
| 2024-06-14 | 29.74 | $29.35 | 41329 |
| 2024-06-13 | 29.79 | $29.54 | 2300 |
| 2024-06-12 | 29.83 | $29.62 | 23816 |
| 2024-06-11 | 29.86 | $29.57 | 32125 |
| 2024-06-10 | 29.90 | $29.87 | 19200 |
| 2024-06-07 | 29.91 | $29.81 | 22608 |
| 2024-06-06 | 29.93 | $29.81 | 36700 |
| 2024-06-05 | 29.95 | $29.83 | 22600 |
| 2024-06-04 | 29.97 | $29.74 | 33736 |
| 2024-06-03 | 30.00 | $29.96 | 19633 |
| 2024-05-31 | 30.00 | $30.15 | 40500 |
| 2024-05-30 | 29.99 | $29.68 | 30709 |
| 2024-05-29 | 30.01 | $29.52 | 11911 |
| 2024-05-28 | 30.05 | $29.74 | 19411 |
| 2024-05-24 | 30.08 | $29.97 | 27602 |
| 2024-05-23 | 30.07 | $29.85 | 14029 |
| 2024-05-22 | 30.08 | $30.18 | 30930 |
| 2024-05-21 | 30.06 | $30.22 | 21200 |
| 2024-05-20 | 30.03 | $30.20 | 35700 |
| 2024-05-17 | 30.01 | $30.33 | 32500 |
| 2024-05-16 | 29.96 | $30.30 | 26925 |
| 2024-05-15 | 29.91 | $30.32 | 42900 |
| 2024-05-14 | 29.86 | $30.18 | 7300 |
| 2024-05-13 | 29.82 | $30.12 | 19400 |
| 2024-05-10 | 29.77 | $30.20 | 23000 |
| 2024-05-09 | 29.72 | $30.14 | 35300 |
| 2024-05-08 | 29.67 | $29.95 | 27223 |
| 2024-05-07 | 29.64 | $29.85 | 29637 |
| 2024-05-06 | 29.62 | $29.70 | 24300 |
| 2024-05-03 | 29.62 | $29.48 | 27900 |
| 2024-05-02 | 29.65 | $29.45 | 29800 |
| 2024-05-01 | 29.68 | $29.35 | 29800 |
| 2024-04-30 | 29.73 | $29.60 | 22123 |
| 2024-04-29 | 29.76 | $29.88 | 39122 |
| 2024-04-26 | 29.77 | $29.84 | 44300 |
| 2024-04-25 | 29.79 | $29.71 | 56800 |
| 2024-04-24 | 29.82 | $29.97 | 30200 |
| 2024-04-23 | 29.83 | $30.00 | 25100 |
| 2024-04-22 | 29.84 | $29.76 | 20600 |
| 2024-04-19 | 29.88 | $29.51 | 17118 |
| 2024-04-18 | 29.95 | $29.20 | 43043 |
| 2024-04-17 | 30.05 | $29.17 | 34423 |
| 2024-04-16 | 30.15 | $29.22 | 70545 |
| 2024-04-15 | 30.26 | $29.42 | 21146 |
| 2024-04-12 | 30.34 | $29.55 | 16100 |
| 2024-04-11 | 30.42 | $29.99 | 29545 |
| 2024-04-10 | 30.45 | $30.08 | 18300 |
| 2024-04-09 | 30.48 | $30.44 | 35300 |
| 2024-04-08 | 30.46 | $30.47 | 34833 |
| 2024-04-05 | 30.44 | $30.51 | 12500 |
| 2024-04-04 | 30.41 | $30.34 | 29735 |
| 2024-04-03 | 30.40 | $30.64 | 64400 |
| 2024-04-02 | 30.34 | $30.62 | 68509 |
| 2024-04-01 | 30.29 | $30.84 | 25900 |
| 2024-03-28 | 30.21 | $30.92 | 76100 |
| 2024-03-27 | 30.11 | $30.79 | 24006 |
| 2024-03-26 | 30.01 | $30.41 | 29600 |
| 2024-03-25 | 29.95 | $30.41 | 25318 |
| 2024-03-22 | 29.88 | $30.39 | 30100 |
| 2024-03-21 | 29.80 | $30.48 | 19001 |
| 2024-03-20 | 29.72 | $30.22 | 21829 |
| 2024-03-19 | 29.64 | $29.98 | 43435 |
| 2024-03-18 | 29.59 | $29.85 | 8000 |
| 2024-03-15 | 29.54 | $29.74 | 31200 |
| 2024-03-14 | 29.50 | $29.75 | 27700 |
| 2024-03-13 | 29.46 | $29.88 | 35100 |
| 2024-03-12 | 29.39 | $29.86 | 38706 |
| 2024-03-11 | 29.32 | $29.76 | 35513 |
| 2024-03-08 | 29.25 | $29.67 | 24019 |
| 2024-03-07 | 29.18 | $29.63 | 30200 |
| 2024-03-06 | 29.11 | $29.45 | 22401 |
| 2024-03-05 | 29.06 | $29.33 | 31116 |
| 2024-03-04 | 29.00 | $29.37 | 25900 |
| 2024-03-01 | 28.94 | $29.37 | 41812 |
| 2024-02-29 | 28.88 | $29.29 | 64900 |
| 2024-02-28 | 28.82 | $29.13 | 38900 |
| 2024-02-27 | 28.77 | $29.24 | 52400 |
| 2024-02-26 | 28.70 | $29.12 | 39612 |
| 2024-02-23 | 28.64 | $29.21 | 40347 |
| 2024-02-22 | 28.57 | $29.09 | 29641 |
| 2024-02-21 | 28.51 | $28.82 | 33900 |
| 2024-02-20 | 28.46 | $28.70 | 20200 |
| 2024-02-16 | 28.42 | $28.80 | 39500 |
| 2024-02-15 | 28.37 | $28.85 | 46800 |
| 2024-02-14 | 28.31 | $28.51 | 29715 |
| 2024-02-13 | 28.27 | $28.25 | 30200 |
| 2024-02-12 | 28.25 | $28.58 | 28336 |
| 2024-02-09 | 28.20 | $28.38 | 28700 |
| 2024-02-08 | 28.17 | $28.24 | 23848 |
| 2024-02-07 | 28.14 | $28.41 | 28600 |
| 2024-02-06 | 28.10 | $28.29 | 29129 |
| 2024-02-05 | 28.06 | $28.21 | 31911 |
| 2024-02-02 | 28.03 | $28.33 | 33539 |
| 2024-02-01 | 27.99 | $28.34 | 44849 |
| 2024-01-31 | 27.94 | $28.15 | 43500 |
| 2024-01-30 | 27.91 | $28.45 | 35300 |
| 2024-01-29 | 27.84 | $28.30 | 12704 |
| 2024-01-26 | 27.79 | $28.25 | 70931 |
| 2024-01-25 | 27.74 | $28.17 | 1637 |
| 2024-01-24 | 27.69 | $27.94 | 11642 |
| 2024-01-23 | 27.67 | $27.88 | 57400 |
| 2024-01-22 | 27.65 | $27.85 | 47700 |
| 2024-01-19 | 27.63 | $27.70 | 22200 |
| 2024-01-18 | 27.62 | $27.41 | 40100 |
| 2024-01-17 | 27.64 | $27.30 | 35645 |
| 2024-01-16 | 27.66 | $27.46 | 42816 |
| 2024-01-12 | 27.68 | $27.70 | 25300 |
| 2024-01-11 | 27.67 | $27.72 | 30025 |
| 2024-01-10 | 27.65 | $27.74 | 35000 |
| 2024-01-09 | 27.62 | $27.69 | 77900 |
| 2024-01-08 | 27.59 | $27.90 | 44000 |
| 2024-01-05 | 27.53 | $27.74 | 311130 |
| 2024-01-04 | 27.49 | $27.58 | 28900 |
| 2024-01-03 | 27.45 | $27.68 | 100320 |
| 2024-01-02 | 27.39 | $27.79 | 12023 |
| 2023-12-29 | 27.32 | $27.68 | 27017 |
| 2023-12-28 | 27.25 | $27.68 | 33018 |
| 2023-12-27 | 27.17 | $27.63 | 48229 |
| 2023-12-26 | 27.09 | $27.73 | 10132 |
| 2023-12-22 | 26.99 | $27.58 | 31100 |
| 2023-12-21 | 26.90 | $27.47 | 33832 |
| 2023-12-20 | 26.81 | $27.17 | 34500 |
| 2023-12-19 | 26.74 | $27.58 | 20600 |
| 2023-12-18 | 26.63 | $27.35 | 28400 |
| 2023-12-15 | 26.53 | $27.24 | 69000 |
| 2023-12-14 | 26.44 | $27.38 | 12000 |
| 2023-12-13 | 26.33 | $27.00 | 39846 |
| 2023-12-12 | 26.24 | $26.64 | 28814 |
| 2023-12-11 | 26.19 | $26.63 | 29138 |
| 2023-12-08 | 26.12 | $26.39 | 25820 |
| 2023-12-07 | 26.08 | $26.24 | 60508 |
| 2023-12-06 | 26.04 | $26.14 | 42800 |
| 2023-12-05 | 26.01 | $26.20 | 33100 |
| 2023-12-04 | 25.97 | $26.35 | 19900 |
| 2023-12-01 | 25.91 | $26.41 | 34521 |
| 2023-11-30 | 25.84 | $26.12 | 24700 |
| 2023-11-29 | 25.80 | $25.91 | 37309 |
| 2023-11-28 | 25.76 | $25.96 | 80500 |
| 2023-11-27 | 25.72 | $26.03 | 23400 |
| 2023-11-24 | 25.65 | $26.09 | 24625 |
| 2023-11-22 | 25.58 | $26.04 | 36200 |
| 2023-11-21 | 25.50 | $25.96 | 48334 |
| 2023-11-20 | 25.43 | $26.01 | 39000 |
| 2023-11-17 | 25.34 | $25.90 | 51700 |
| 2023-11-16 | 25.26 | $25.74 | 32312 |
| 2023-11-15 | 25.19 | $25.84 | 34000 |
| 2023-11-14 | 25.11 | $25.74 | 26801 |
| 2023-11-13 | 25.04 | $25.30 | 46245 |
| 2023-11-10 | 25.01 | $25.30 | 44804 |
| 2023-11-09 | 24.99 | $25.00 | 52400 |
| 2023-11-08 | 24.99 | $25.21 | 35313 |
| 2023-11-07 | 24.98 | $25.25 | 21805 |
| 2023-11-06 | 24.96 | $25.46 | 25700 |
| 2023-11-03 | 24.92 | $25.57 | 52400 |
| 2023-11-02 | 24.87 | $25.21 | 40427 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.31
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.76
Average
33.00
Maximum
40.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.31 | $40.41 | 18900 |
| 2026-07-16 | 40.25 | $40.52 | 13100 |
| 2026-07-15 | 40.16 | $40.01 | 27200 |
| 2026-07-14 | 40.16 | $40.00 | 19800 |
| 2026-07-13 | 40.15 | $40.32 | 17002 |
| 2026-07-10 | 40.08 | $40.13 | 12042 |
| 2026-07-09 | 40.03 | $40.00 | 16321 |
| 2026-07-08 | 40.00 | $39.88 | 21600 |
| 2026-07-07 | 39.99 | $40.38 | 13400 |
| 2026-07-06 | 39.87 | $40.12 | 11900 |
| 2026-07-02 | 39.78 | $40.20 | 20800 |
| 2026-07-01 | 39.66 | $39.77 | 21000 |
| 2026-06-30 | 39.61 | $39.44 | 16749 |
| 2026-06-29 | 39.62 | $39.66 | 20800 |
| 2026-06-26 | 39.59 | $39.81 | 26800 |
| 2026-06-25 | 39.52 | $39.54 | 19800 |
| 2026-06-24 | 39.49 | $39.33 | 23334 |
| 2026-06-23 | 39.50 | $39.07 | 43407 |
| 2026-06-22 | 39.56 | $38.95 | 34831 |
| 2026-06-18 | 39.66 | $39.00 | 22104 |
| 2026-06-17 | 39.76 | $39.30 | 16700 |
| 2026-06-16 | 39.81 | $39.97 | 15700 |
| 2026-06-15 | 39.73 | $39.90 | 31346 |
| 2026-06-12 | 39.65 | $40.12 | 81000 |
| 2026-06-11 | 39.50 | $39.84 | 9906 |
| 2026-06-10 | 39.39 | $39.43 | 8528 |
| 2026-06-09 | 39.34 | $39.68 | 23731 |
| 2026-06-08 | 39.24 | $39.33 | 12334 |
| 2026-06-05 | 39.18 | $39.47 | 13000 |
| 2026-06-04 | 39.09 | $39.49 | 19511 |
| 2026-06-03 | 38.98 | $38.94 | 8403 |
| 2026-06-02 | 38.96 | $39.01 | 11003 |
| 2026-06-01 | 38.93 | $39.02 | 18513 |
| 2026-05-29 | 38.88 | $38.91 | 11522 |
| 2026-05-28 | 38.85 | $39.03 | 18546 |
| 2026-05-27 | 38.79 | $38.99 | 15210 |
| 2026-05-26 | 38.73 | $39.08 | 28001 |
| 2026-05-22 | 38.64 | $38.94 | 12800 |
| 2026-05-21 | 38.56 | $38.71 | 15900 |
| 2026-05-20 | 38.52 | $38.56 | 21110 |
| 2026-05-19 | 38.50 | $38.30 | 22800 |
| 2026-05-18 | 38.53 | $38.42 | 28400 |
| 2026-05-15 | 38.54 | $38.07 | 19300 |
| 2026-05-14 | 38.63 | $38.46 | 24000 |
| 2026-05-13 | 38.65 | $38.27 | 8700 |
| 2026-05-12 | 38.71 | $38.53 | 27003 |
| 2026-05-11 | 38.72 | $38.41 | 11600 |
| 2026-05-08 | 38.76 | $38.63 | 14703 |
| 2026-05-07 | 38.76 | $38.61 | 14805 |
| 2026-05-06 | 38.76 | $38.87 | 13500 |
| 2026-05-05 | 38.70 | $38.48 | 44736 |
| 2026-05-04 | 38.72 | $38.29 | 10000 |
| 2026-05-01 | 38.78 | $38.71 | 23700 |
| 2026-04-30 | 38.75 | $38.97 | 18800 |
| 2026-04-29 | 38.67 | $38.48 | 20100 |
| 2026-04-28 | 38.67 | $38.48 | 15249 |
| 2026-04-27 | 38.67 | $38.50 | 20830 |
| 2026-04-24 | 38.66 | $38.45 | 23300 |
| 2026-04-23 | 38.66 | $38.85 | 21150 |
| 2026-04-22 | 38.58 | $38.71 | 20600 |
| 2026-04-21 | 38.51 | $38.93 | 24200 |
| 2026-04-20 | 38.38 | $38.97 | 14718 |
| 2026-04-17 | 38.22 | $39.00 | 11549 |
| 2026-04-16 | 38.02 | $38.52 | 18015 |
| 2026-04-15 | 37.89 | $38.44 | 19500 |
| 2026-04-14 | 37.76 | $38.44 | 23200 |
| 2026-04-13 | 37.61 | $38.42 | 11800 |
| 2026-04-10 | 37.43 | $37.97 | 9700 |
| 2026-04-09 | 37.33 | $38.34 | 40500 |
| 2026-04-08 | 37.13 | $38.24 | 9300 |
| 2026-04-07 | 36.91 | $37.45 | 16600 |
| 2026-04-06 | 36.84 | $37.41 | 22808 |
| 2026-04-02 | 36.76 | $37.30 | 41700 |
| 2026-04-01 | 36.69 | $37.19 | 14400 |
| 2026-03-31 | 36.64 | $37.02 | 19849 |
| 2026-03-30 | 36.62 | $36.34 | 12836 |
| 2026-03-27 | 36.75 | $36.53 | 16700 |
| 2026-03-26 | 36.85 | $36.91 | 105713 |
| 2026-03-25 | 36.90 | $37.19 | 16248 |
| 2026-03-24 | 36.89 | $36.91 | 37503 |
| 2026-03-23 | 36.95 | $36.81 | 20200 |
| 2026-03-20 | 37.04 | $36.42 | 24500 |
| 2026-03-19 | 37.24 | $36.75 | 17503 |
| 2026-03-18 | 37.39 | $36.80 | 19500 |
| 2026-03-17 | 37.57 | $37.33 | 46000 |
| 2026-03-16 | 37.66 | $37.07 | 33203 |
| 2026-03-13 | 37.82 | $36.89 | 37400 |
| 2026-03-12 | 38.05 | $37.02 | 712624 |
| 2026-03-11 | 38.29 | $37.56 | 14927 |
| 2026-03-10 | 38.45 | $37.63 | 25000 |
| 2026-03-09 | 38.63 | $37.80 | 28200 |
| 2026-03-06 | 38.79 | $37.81 | 35400 |
| 2026-03-05 | 38.99 | $38.28 | 14000 |
| 2026-03-04 | 39.11 | $38.77 | 27900 |
| 2026-03-03 | 39.15 | $38.70 | 27500 |
| 2026-03-02 | 39.20 | $39.19 | 27900 |
| 2026-02-27 | 39.16 | $39.20 | 21923 |
| 2026-02-26 | 39.11 | $39.17 | 20127 |
| 2026-02-25 | 39.06 | $38.87 | 24100 |
| 2026-02-24 | 39.05 | $38.74 | 35600 |
| 2026-02-23 | 39.08 | $38.57 | 24758 |
| 2026-02-20 | 39.13 | $39.00 | 18900 |
| 2026-02-19 | 39.11 | $38.87 | 25000 |
| 2026-02-18 | 39.11 | $39.01 | 26700 |
| 2026-02-17 | 39.07 | $38.73 | 25700 |
| 2026-02-13 | 39.08 | $38.77 | 18831 |
| 2026-02-12 | 39.08 | $38.47 | 27500 |
| 2026-02-11 | 39.15 | $39.25 | 20948 |
| 2026-02-10 | 39.06 | $39.22 | 34219 |
| 2026-02-09 | 38.95 | $39.20 | 10400 |
| 2026-02-06 | 38.83 | $39.42 | 21500 |
| 2026-02-05 | 38.64 | $38.67 | 23000 |
| 2026-02-04 | 38.57 | $38.75 | 27700 |
| 2026-02-03 | 38.47 | $38.44 | 26206 |
| 2026-02-02 | 38.42 | $38.43 | 30200 |
| 2026-01-30 | 38.36 | $38.17 | 10700 |
| 2026-01-29 | 38.34 | $38.15 | 28000 |
| 2026-01-28 | 38.33 | $37.97 | 56100 |
| 2026-01-27 | 38.34 | $38.20 | 16800 |
| 2026-01-26 | 38.30 | $38.24 | 100527 |
| 2026-01-23 | 38.25 | $38.11 | 28603 |
| 2026-01-22 | 38.21 | $38.32 | 19900 |
| 2026-01-21 | 38.11 | $38.12 | 40000 |
| 2026-01-20 | 38.04 | $37.52 | 34116 |
| 2026-01-16 | 38.09 | $38.03 | 46500 |
| 2026-01-15 | 38.02 | $38.23 | 30004 |
| 2026-01-14 | 37.91 | $38.02 | 19109 |
| 2026-01-13 | 37.81 | $37.78 | 19121 |
| 2026-01-12 | 37.74 | $37.86 | 51200 |
| 2026-01-09 | 37.65 | $37.89 | 22300 |
| 2026-01-08 | 37.53 | $37.89 | 30100 |
| 2026-01-07 | 37.38 | $37.42 | 20631 |
| 2026-01-06 | 37.31 | $37.80 | 23101 |
| 2026-01-05 | 37.15 | $37.41 | 24400 |
| 2026-01-02 | 37.03 | $36.88 | 39310 |
| 2025-12-31 | 37.01 | $36.55 | 11100 |
| 2025-12-30 | 37.05 | $36.83 | 35038 |
| 2025-12-29 | 37.03 | $37.01 | 10600 |
| 2025-12-26 | 36.97 | $37.17 | 30937 |
| 2025-12-24 | 36.87 | $37.10 | 27346 |
| 2025-12-23 | 36.76 | $36.89 | 29920 |
| 2025-12-22 | 36.67 | $36.91 | 11600 |
| 2025-12-19 | 36.56 | $36.54 | 30300 |
| 2025-12-18 | 36.51 | $36.41 | 24603 |
| 2025-12-17 | 36.47 | $36.34 | 16100 |
| 2025-12-16 | 36.44 | $36.35 | 24500 |
| 2025-12-15 | 36.41 | $36.77 | 35900 |
| 2025-12-12 | 36.27 | $36.68 | 29500 |
| 2025-12-11 | 36.13 | $36.78 | 27522 |
| 2025-12-10 | 35.94 | $36.36 | 20213 |
| 2025-12-09 | 35.81 | $35.84 | 24900 |
| 2025-12-08 | 35.76 | $35.84 | 19826 |
| 2025-12-05 | 35.71 | $35.96 | 19300 |
| 2025-12-04 | 35.62 | $35.93 | 23900 |
| 2025-12-03 | 35.52 | $35.91 | 32717 |
| 2025-12-02 | 35.40 | $35.57 | 26309 |
| 2025-12-01 | 35.34 | $35.67 | 9500 |
| 2025-11-28 | 35.24 | $35.90 | 18441 |
| 2025-11-26 | 35.08 | $35.77 | 24600 |
| 2025-11-25 | 34.93 | $35.61 | 31813 |
| 2025-11-24 | 34.78 | $35.09 | 26226 |
| 2025-11-21 | 34.71 | $34.89 | 24200 |
| 2025-11-20 | 34.68 | $34.22 | 28900 |
| 2025-11-19 | 34.78 | $34.53 | 19900 |
| 2025-11-18 | 34.83 | $34.61 | 30348 |
| 2025-11-17 | 34.88 | $34.54 | 32903 |
| 2025-11-14 | 34.94 | $34.96 | 19900 |
| 2025-11-13 | 34.93 | $35.07 | 26729 |
| 2025-11-12 | 34.90 | $35.26 | 31049 |
| 2025-11-11 | 34.81 | $35.20 | 32023 |
| 2025-11-10 | 34.73 | $34.88 | 29810 |
| 2025-11-07 | 34.70 | $34.74 | 25030 |
| 2025-11-06 | 34.70 | $34.50 | 39900 |
| 2025-11-05 | 34.74 | $34.62 | 14418 |
| 2025-11-04 | 34.77 | $34.42 | 25528 |
| 2025-11-03 | 34.85 | $34.51 | 10707 |
| 2025-10-31 | 34.92 | $34.64 | 29740 |
| 2025-10-30 | 34.97 | $34.45 | 15000 |
| 2025-10-29 | 35.07 | $34.62 | 17642 |
| 2025-10-28 | 35.14 | $35.23 | 23709 |
| 2025-10-27 | 35.11 | $35.57 | 22000 |
| 2025-10-24 | 34.99 | $35.32 | 27121 |
| 2025-10-23 | 34.90 | $35.09 | 21900 |
| 2025-10-22 | 34.85 | $35.07 | 7700 |
| 2025-10-21 | 34.80 | $35.13 | 134400 |
| 2025-10-20 | 34.72 | $34.94 | 1900 |
| 2025-10-17 | 34.68 | $34.57 | 21036 |
| 2025-10-16 | 34.70 | $34.30 | 12600 |
| 2025-10-15 | 34.78 | $34.70 | 19849 |
| 2025-10-14 | 34.79 | $34.74 | 27500 |
| 2025-10-13 | 34.79 | $34.29 | 12700 |
| 2025-10-10 | 34.89 | $34.00 | 12200 |
| 2025-10-09 | 35.07 | $34.76 | 17900 |
| 2025-10-08 | 35.11 | $35.06 | 14624 |
| 2025-10-07 | 35.09 | $35.11 | 21500 |
| 2025-10-06 | 35.06 | $35.19 | 24219 |
| 2025-10-03 | 35.01 | $35.23 | 20900 |
| 2025-10-02 | 34.94 | $35.02 | 40700 |
| 2025-10-01 | 34.90 | $34.99 | 6705 |
| 2025-09-30 | 34.85 | $34.88 | 26126 |
| 2025-09-29 | 34.83 | $34.65 | 23600 |
| 2025-09-26 | 34.85 | $34.75 | 12500 |
| 2025-09-25 | 34.84 | $34.39 | 24842 |
| 2025-09-24 | 34.91 | $34.80 | 19700 |
| 2025-09-23 | 34.91 | $34.81 | 59000 |
| 2025-09-22 | 34.90 | $34.68 | 18400 |
| 2025-09-19 | 34.92 | $34.83 | 12800 |
| 2025-09-18 | 34.90 | $34.91 | 13002 |
| 2025-09-17 | 34.87 | $34.70 | 14700 |
| 2025-09-16 | 34.87 | $34.60 | 13100 |
| 2025-09-15 | 34.89 | $34.68 | 18429 |
| 2025-09-12 | 34.89 | $34.91 | 16700 |
| 2025-09-11 | 34.85 | $35.06 | 14116 |
| 2025-09-10 | 34.76 | $34.56 | 20323 |
| 2025-09-09 | 34.76 | $34.67 | 20028 |
| 2025-09-08 | 34.74 | $34.62 | 21600 |
| 2025-09-05 | 34.72 | $34.75 | 17215 |
| 2025-09-04 | 34.67 | $34.76 | 17520 |
| 2025-09-03 | 34.61 | $34.54 | 13700 |
| 2025-09-02 | 34.59 | $34.54 | 14122 |
| 2025-08-29 | 34.55 | $34.71 | 11708 |
| 2025-08-28 | 34.48 | $34.67 | 23330 |
| 2025-08-27 | 34.40 | $34.72 | 12400 |
| 2025-08-26 | 34.29 | $34.53 | 15000 |
| 2025-08-25 | 34.20 | $34.50 | 18200 |
| 2025-08-22 | 34.10 | $34.78 | 13534 |
| 2025-08-21 | 33.93 | $34.14 | 18844 |
| 2025-08-20 | 33.87 | $34.17 | 18600 |
| 2025-08-19 | 33.78 | $34.15 | 17100 |
| 2025-08-18 | 33.69 | $33.98 | 24400 |
| 2025-08-15 | 33.61 | $33.89 | 17022 |
| 2025-08-14 | 33.54 | $33.99 | 32600 |
| 2025-08-13 | 33.44 | $33.99 | 17237 |
| 2025-08-12 | 33.33 | $33.55 | 29200 |
| 2025-08-11 | 33.29 | $33.19 | 21500 |
| 2025-08-08 | 33.31 | $33.33 | 19600 |
| 2025-08-07 | 33.32 | $33.03 | 19900 |
| 2025-08-06 | 33.38 | $33.00 | 21810 |
| 2025-08-05 | 33.47 | $33.14 | 16134 |
| 2025-08-04 | 33.53 | $33.03 | 21126 |
| 2025-08-01 | 33.63 | $32.65 | 22500 |
| 2025-07-31 | 33.83 | $33.03 | 18443 |
| 2025-07-30 | 33.98 | $33.59 | 10900 |
| 2025-07-29 | 34.03 | $33.77 | 13500 |
| 2025-07-28 | 34.05 | $33.87 | 16341 |
| 2025-07-25 | 34.05 | $34.07 | 9900 |
| 2025-07-24 | 34.01 | $34.01 | 24700 |
| 2025-07-23 | 33.97 | $34.20 | 22838 |
| 2025-07-22 | 33.88 | $33.95 | 19702 |
| 2025-07-21 | 33.83 | $33.45 | 18438 |
| 2025-07-18 | 33.87 | $33.55 | 10444 |
| 2025-07-17 | 33.90 | $33.68 | 13900 |
| 2025-07-16 | 33.91 | $33.46 | 22610 |
| 2025-07-15 | 33.95 | $33.33 | 13618 |
| 2025-07-14 | 34.03 | $33.86 | 13200 |
| 2025-07-11 | 34.01 | $33.84 | 22322 |
| 2025-07-10 | 33.99 | $34.05 | 15200 |
| 2025-07-09 | 33.91 | $33.91 | 29000 |
| 2025-07-08 | 33.85 | $33.93 | 14200 |
| 2025-07-07 | 33.78 | $33.82 | 15123 |
| 2025-07-03 | 33.71 | $34.12 | 16200 |
| 2025-07-02 | 33.56 | $33.98 | 28300 |
| 2025-07-01 | 33.42 | $33.86 | 28400 |
| 2025-06-30 | 33.27 | $33.45 | 22100 |
| 2025-06-27 | 33.19 | $33.27 | 29519 |
| 2025-06-26 | 33.13 | $33.35 | 17320 |
| 2025-06-25 | 33.04 | $33.02 | 22401 |
| 2025-06-24 | 33.00 | $33.18 | 25420 |
| 2025-06-23 | 32.92 | $32.96 | 27700 |
| 2025-06-20 | 32.88 | $32.74 | 24500 |
| 2025-06-18 | 32.87 | $32.74 | 12829 |
| 2025-06-17 | 32.86 | $32.68 | 33200 |
| 2025-06-16 | 32.85 | $32.94 | 11734 |
| 2025-06-13 | 32.79 | $32.73 | 12834 |
| 2025-06-12 | 32.76 | $33.07 | 27846 |
| 2025-06-11 | 32.65 | $32.85 | 17900 |
| 2025-06-10 | 32.57 | $32.92 | 20300 |
| 2025-06-09 | 32.46 | $32.67 | 15600 |
| 2025-06-06 | 32.39 | $32.60 | 10539 |
| 2025-06-05 | 32.31 | $32.21 | 14641 |
| 2025-06-04 | 32.30 | $32.27 | 16848 |
| 2025-06-03 | 32.28 | $32.34 | 19500 |
| 2025-06-02 | 32.23 | $32.15 | 23436 |
| 2025-05-30 | 32.22 | $32.16 | 15010 |
| 2025-05-29 | 32.21 | $32.16 | 22022 |
| 2025-05-28 | 32.19 | $32.03 | 26206 |
| 2025-05-27 | 32.19 | $32.33 | 29300 |
| 2025-05-23 | 32.12 | $31.83 | 17409 |
| 2025-05-22 | 32.15 | $31.79 | 28800 |
| 2025-05-21 | 32.19 | $31.94 | 28335 |
| 2025-05-20 | 32.21 | $32.58 | 282806 |
| 2025-05-19 | 32.09 | $32.45 | 15700 |
| 2025-05-16 | 31.98 | $32.61 | 14100 |
| 2025-05-15 | 31.81 | $32.24 | 13100 |
| 2025-05-14 | 31.69 | $32.06 | 17342 |
| 2025-05-13 | 31.59 | $32.35 | 26300 |
| 2025-05-12 | 31.41 | $32.42 | 15031 |
| 2025-05-09 | 31.19 | $31.65 | 19700 |
| 2025-05-08 | 31.10 | $31.68 | 21047 |
| 2025-05-07 | 30.98 | $31.38 | 20140 |
| 2025-05-06 | 30.91 | $31.31 | 19800 |
| 2025-05-05 | 30.84 | $31.50 | 14425 |
| 2025-05-02 | 30.73 | $31.63 | 20626 |
| 2025-05-01 | 30.57 | $31.09 | 16834 |
| 2025-04-30 | 30.50 | $31.20 | 9800 |
| 2025-04-29 | 30.40 | $31.16 | 27000 |
| 2025-04-28 | 30.29 | $30.92 | 13600 |
| 2025-04-25 | 30.22 | $30.86 | 30305 |
| 2025-04-24 | 30.15 | $30.96 | 14217 |
| 2025-04-23 | 30.06 | $30.76 | 35400 |
| 2025-04-22 | 29.99 | $30.44 | 33500 |
| 2025-04-21 | 29.99 | $29.74 | 18325 |
| 2025-04-17 | 30.14 | $30.30 | 19618 |
| 2025-04-16 | 30.20 | $30.16 | 36900 |
| 2025-04-15 | 30.30 | $30.57 | 28728 |
| 2025-04-14 | 30.34 | $30.57 | 35000 |
| 2025-04-11 | 30.40 | $30.24 | 19500 |
| 2025-04-10 | 30.53 | $29.85 | 103600 |
| 2025-04-09 | 30.77 | $30.71 | 43744 |
| 2025-04-08 | 30.88 | $28.88 | 222500 |
| 2025-04-07 | 31.39 | $29.24 | 53100 |
| 2025-04-04 | 31.91 | $29.47 | 24238 |
| 2025-04-03 | 32.47 | $31.20 | 37821 |
| 2025-04-02 | 32.76 | $32.92 | 22300 |
| 2025-04-01 | 32.73 | $32.69 | 24914 |
| 2025-03-31 | 32.74 | $32.80 | 19742 |
| 2025-03-28 | 32.74 | $32.49 | 25200 |
| 2025-03-27 | 32.79 | $32.94 | 23949 |
| 2025-03-26 | 32.77 | $33.04 | 12700 |
| 2025-03-25 | 32.71 | $32.98 | 20900 |
| 2025-03-24 | 32.67 | $33.05 | 13400 |
| 2025-03-21 | 32.60 | $32.62 | 17405 |
| 2025-03-20 | 32.61 | $32.84 | 25800 |
| 2025-03-19 | 32.58 | $32.93 | 21427 |
| 2025-03-18 | 32.52 | $32.75 | 30141 |
| 2025-03-17 | 32.49 | $32.77 | 20100 |
| 2025-03-14 | 32.46 | $32.34 | 22600 |
| 2025-03-13 | 32.51 | $31.79 | 25018 |
| 2025-03-12 | 32.69 | $32.00 | 19100 |
| 2025-03-11 | 32.85 | $32.17 | 43100 |
| 2025-03-10 | 33.01 | $32.56 | 12715 |
| 2025-03-07 | 33.10 | $33.01 | 23300 |
| 2025-03-06 | 33.12 | $32.70 | 23300 |
| 2025-03-05 | 33.21 | $32.88 | 18400 |
| 2025-03-04 | 33.27 | $32.56 | 24622 |
| 2025-03-03 | 33.41 | $33.26 | 17700 |
| 2025-02-28 | 33.42 | $33.55 | 19008 |
| 2025-02-27 | 33.37 | $33.13 | 12808 |
| 2025-02-26 | 33.40 | $33.17 | 27000 |
| 2025-02-25 | 33.43 | $33.33 | 25700 |
| 2025-02-24 | 33.43 | $33.27 | 24406 |
| 2025-02-21 | 33.43 | $33.21 | 27600 |
| 2025-02-20 | 33.45 | $33.51 | 35347 |
| 2025-02-19 | 33.41 | $33.58 | 21400 |
| 2025-02-18 | 33.35 | $33.56 | 13400 |
| 2025-02-14 | 33.28 | $33.32 | 16344 |
| 2025-02-13 | 33.24 | $33.31 | 27200 |
| 2025-02-12 | 33.21 | $33.02 | 16743 |
| 2025-02-11 | 33.22 | $33.17 | 830000 |
| 2025-02-10 | 33.21 | $33.05 | 22526 |
| 2025-02-07 | 33.21 | $33.06 | 17847 |
| 2025-02-06 | 33.22 | $33.25 | 52202 |
| 2025-02-05 | 33.18 | $33.09 | 23500 |
| 2025-02-04 | 33.17 | $32.98 | 66427 |
| 2025-02-03 | 33.18 | $32.96 | 23800 |
| 2025-01-31 | 33.19 | $33.16 | 20000 |
| 2025-01-30 | 33.16 | $33.41 | 29300 |
| 2025-01-29 | 33.08 | $33.18 | 27100 |
| 2025-01-28 | 33.02 | $33.22 | 18300 |
| 2025-01-27 | 32.95 | $33.47 | 19033 |
| 2025-01-24 | 32.81 | $33.34 | 57108 |
| 2025-01-23 | 32.68 | $33.24 | 28800 |
| 2025-01-22 | 32.54 | $33.15 | 35746 |
| 2025-01-21 | 32.40 | $33.35 | 32005 |
| 2025-01-17 | 32.20 | $33.05 | 17600 |
| 2025-01-16 | 32.02 | $32.81 | 25500 |
| 2025-01-15 | 31.87 | $32.67 | 404026 |
| 2025-01-14 | 31.73 | $32.15 | 60100 |
| 2025-01-13 | 31.67 | $31.85 | 25848 |
| 2025-01-10 | 31.68 | $31.56 | 20448 |
| 2025-01-08 | 31.74 | $31.96 | 31726 |
| 2025-01-07 | 31.73 | $32.02 | 24500 |
| 2025-01-06 | 31.71 | $31.90 | 17401 |
| 2025-01-03 | 31.72 | $31.78 | 18600 |
| 2025-01-02 | 31.75 | $31.53 | 23819 |
| 2024-12-31 | 31.84 | $31.60 | 29546 |
| 2024-12-30 | 31.94 | $31.58 | 59200 |
| 2024-12-27 | 32.05 | $31.99 | 20900 |
| 2024-12-26 | 32.10 | $32.16 | 22509 |
| 2024-12-24 | 32.13 | $32.05 | 13131 |
| 2024-12-23 | 32.18 | $31.84 | 38831 |
| 2024-12-20 | 32.29 | $31.77 | 38000 |
| 2024-12-19 | 32.44 | $31.43 | 41000 |
| 2024-12-18 | 32.67 | $31.57 | 44321 |
| 2024-12-17 | 32.92 | $32.25 | 21511 |
| 2024-12-16 | 33.07 | $32.44 | 18900 |
| 2024-12-13 | 33.20 | $32.61 | 29400 |
| 2024-12-12 | 33.31 | $32.66 | 32000 |
| 2024-12-11 | 33.43 | $32.83 | 27300 |
| 2024-12-10 | 33.53 | $32.82 | 291000 |
| 2024-12-09 | 33.65 | $32.98 | 24848 |
| 2024-12-06 | 33.76 | $33.28 | 43923 |
| 2024-12-05 | 33.81 | $33.44 | 18841 |
| 2024-12-04 | 33.84 | $33.53 | 25609 |
| 2024-12-03 | 33.85 | $33.66 | 35300 |
| 2024-12-02 | 33.83 | $33.76 | 30000 |
| 2024-11-29 | 33.78 | $33.93 | 17300 |
| 2024-11-27 | 33.68 | $33.93 | 45447 |
| 2024-11-26 | 33.57 | $33.91 | 41400 |
| 2024-11-25 | 33.44 | $33.88 | 25730 |
| 2024-11-22 | 33.30 | $33.62 | 21915 |
| 2024-11-21 | 33.18 | $33.34 | 21239 |
| 2024-11-20 | 33.10 | $32.97 | 43410 |
| 2024-11-19 | 33.09 | $32.80 | 25000 |
| 2024-11-18 | 33.11 | $32.94 | 31500 |
| 2024-11-15 | 33.09 | $32.80 | 22431 |
| 2024-11-14 | 33.10 | $33.06 | 29728 |
| 2024-11-13 | 33.06 | $33.33 | 21000 |
| 2024-11-12 | 32.95 | $33.37 | 24337 |
| 2024-11-11 | 32.81 | $33.62 | 23220 |
| 2024-11-08 | 32.59 | $33.35 | 30532 |
| 2024-11-07 | 32.39 | $33.25 | 29500 |
| 2024-11-06 | 32.18 | $33.29 | 27700 |
| 2024-11-05 | 31.93 | $32.08 | 31629 |
| 2024-11-04 | 31.89 | $31.62 | 23500 |
| 2024-11-01 | 31.95 | $31.71 | 15700 |
| 2024-10-31 | 31.99 | $31.59 | 38600 |
| 2024-10-30 | 32.06 | $31.79 | 33200 |
| 2024-10-29 | 32.10 | $31.75 | 25900 |
| 2024-10-28 | 32.16 | $31.94 | 18222 |
| 2024-10-25 | 32.18 | $31.70 | 24018 |
| 2024-10-24 | 32.26 | $32.06 | 23912 |
| 2024-10-23 | 32.27 | $32.08 | 25747 |
| 2024-10-22 | 32.28 | $32.11 | 26817 |
| 2024-10-21 | 32.28 | $32.14 | 25100 |
| 2024-10-18 | 32.27 | $32.41 | 25536 |
| 2024-10-17 | 32.21 | $32.49 | 28200 |
| 2024-10-16 | 32.11 | $32.49 | 22400 |
| 2024-10-15 | 32.00 | $32.19 | 31613 |
| 2024-10-14 | 31.93 | $32.29 | 21314 |
| 2024-10-11 | 31.83 | $32.13 | 16800 |
| 2024-10-10 | 31.74 | $31.76 | 21500 |
| 2024-10-09 | 31.72 | $31.83 | 21833 |
| 2024-10-08 | 31.67 | $31.57 | 22000 |
| 2024-10-07 | 31.68 | $31.51 | 20626 |
| 2024-10-04 | 31.69 | $31.73 | 36508 |
| 2024-10-03 | 31.66 | $31.42 | 21900 |
| 2024-10-02 | 31.70 | $31.59 | 20809 |
| 2024-10-01 | 31.69 | $31.70 | 43106 |
| 2024-09-30 | 31.67 | $31.80 | 23516 |
| 2024-09-27 | 31.62 | $31.69 | 11100 |
| 2024-09-26 | 31.58 | $31.64 | 36041 |
| 2024-09-25 | 31.54 | $31.29 | 24516 |
| 2024-09-24 | 31.57 | $31.57 | 22616 |
| 2024-09-23 | 31.55 | $31.68 | 18200 |
| 2024-09-20 | 31.50 | $31.62 | 24600 |
| 2024-09-19 | 31.45 | $31.84 | 14200 |
| 2024-09-18 | 31.34 | $31.48 | 25229 |
| 2024-09-17 | 31.30 | $31.47 | 14430 |
| 2024-09-16 | 31.24 | $31.43 | 20305 |
| 2024-09-13 | 31.19 | $31.18 | 18600 |
| 2024-09-12 | 31.18 | $30.86 | 23307 |
| 2024-09-11 | 31.24 | $30.79 | 16945 |
| 2024-09-10 | 31.31 | $30.85 | 30325 |
| 2024-09-09 | 31.39 | $30.97 | 26000 |
| 2024-09-06 | 31.45 | $30.74 | 17842 |
| 2024-09-05 | 31.58 | $31.20 | 34300 |
| 2024-09-04 | 31.62 | $31.52 | 20400 |
| 2024-09-03 | 31.59 | $31.56 | 25500 |
| 2024-08-30 | 31.56 | $31.95 | 15523 |
| 2024-08-29 | 31.43 | $31.67 | 50800 |
| 2024-08-28 | 31.34 | $31.58 | 24608 |
| 2024-08-27 | 31.26 | $31.50 | 25225 |
| 2024-08-26 | 31.17 | $31.56 | 28100 |
| 2024-08-23 | 31.06 | $31.59 | 3000 |
| 2024-08-22 | 30.92 | $31.19 | 16600 |
| 2024-08-21 | 30.84 | $31.19 | 21018 |
| 2024-08-20 | 30.75 | $31.05 | 30616 |
| 2024-08-19 | 30.67 | $31.19 | 7300 |
| 2024-08-16 | 30.55 | $30.96 | 27300 |
| 2024-08-15 | 30.46 | $30.83 | 22300 |
| 2024-08-14 | 30.38 | $30.47 | 21800 |
| 2024-08-13 | 30.36 | $30.27 | 21204 |
| 2024-08-12 | 30.39 | $29.99 | 19300 |
| 2024-08-09 | 30.48 | $30.18 | 22100 |
| 2024-08-08 | 30.54 | $30.13 | 20200 |
| 2024-08-07 | 30.62 | $29.69 | 22615 |
| 2024-08-06 | 30.80 | $29.91 | 28300 |
| 2024-08-05 | 30.97 | $29.66 | 18600 |
| 2024-08-02 | 31.22 | $30.44 | 14436 |
| 2024-08-01 | 31.34 | $31.11 | 27032 |
| 2024-07-31 | 31.34 | $31.63 | 17200 |
| 2024-07-30 | 31.22 | $31.65 | 39349 |
| 2024-07-29 | 31.08 | $31.49 | 15900 |
| 2024-07-26 | 30.95 | $31.43 | 13100 |
| 2024-07-25 | 30.81 | $30.89 | 27000 |
| 2024-07-24 | 30.75 | $30.65 | 21337 |
| 2024-07-23 | 30.74 | $30.72 | 15733 |
| 2024-07-22 | 30.71 | $30.80 | 24934 |
| 2024-07-19 | 30.65 | $30.71 | 6609 |
| 2024-07-18 | 30.60 | $30.99 | 20700 |
| 2024-07-17 | 30.48 | $31.29 | 18033 |
| 2024-07-16 | 30.28 | $31.17 | 26900 |
| 2024-07-15 | 30.07 | $30.61 | 29400 |
| 2024-07-12 | 29.95 | $30.37 | 19847 |
| 2024-07-11 | 29.85 | $30.22 | 22511 |
| 2024-07-10 | 29.77 | $29.95 | 35111 |
| 2024-07-09 | 29.74 | $29.69 | 40500 |
| 2024-07-08 | 29.75 | $29.70 | 18300 |
| 2024-07-05 | 29.77 | $29.67 | 23500 |
| 2024-07-03 | 29.79 | $29.80 | 16318 |
| 2024-07-02 | 29.79 | $29.85 | 42241 |
| 2024-07-01 | 29.78 | $29.73 | 25110 |
| 2024-06-28 | 29.79 | $29.83 | 47400 |
| 2024-06-27 | 29.78 | $29.70 | 28700 |
| 2024-06-26 | 29.81 | $29.89 | 16700 |
| 2024-06-25 | 29.79 | $29.94 | 26718 |
| 2024-06-24 | 29.76 | $30.17 | 37915 |
| 2024-06-21 | 29.68 | $29.85 | 37613 |
| 2024-06-20 | 29.65 | $29.83 | 48700 |
| 2024-06-18 | 29.62 | $29.69 | 32939 |
| 2024-06-17 | 29.62 | $29.56 | 31441 |
| 2024-06-14 | 29.65 | $29.35 | 41329 |
| 2024-06-13 | 29.72 | $29.54 | 2300 |
| 2024-06-12 | 29.77 | $29.62 | 23816 |
| 2024-06-11 | 29.81 | $29.57 | 32125 |
| 2024-06-10 | 29.87 | $29.87 | 19200 |
| 2024-06-07 | 29.87 | $29.81 | 22608 |
| 2024-06-06 | 29.89 | $29.81 | 36700 |
| 2024-06-05 | 29.90 | $29.83 | 22600 |
| 2024-06-04 | 29.92 | $29.74 | 33736 |
| 2024-06-03 | 29.96 | $29.96 | 19633 |
| 2024-05-31 | 29.96 | $30.15 | 40500 |
| 2024-05-30 | 29.92 | $29.68 | 30709 |
| 2024-05-29 | 29.97 | $29.52 | 11911 |
| 2024-05-28 | 30.06 | $29.74 | 19411 |
| 2024-05-24 | 30.12 | $29.97 | 27602 |
| 2024-05-23 | 30.14 | $29.85 | 14029 |
| 2024-05-22 | 30.19 | $30.18 | 30930 |
| 2024-05-21 | 30.18 | $30.22 | 21200 |
| 2024-05-20 | 30.16 | $30.20 | 35700 |
| 2024-05-17 | 30.14 | $30.33 | 32500 |
| 2024-05-16 | 30.08 | $30.30 | 26925 |
| 2024-05-15 | 30.02 | $30.32 | 42900 |
| 2024-05-14 | 29.95 | $30.18 | 7300 |
| 2024-05-13 | 29.89 | $30.12 | 19400 |
| 2024-05-10 | 29.84 | $30.20 | 23000 |
| 2024-05-09 | 29.76 | $30.14 | 35300 |
| 2024-05-08 | 29.69 | $29.95 | 27223 |
| 2024-05-07 | 29.64 | $29.85 | 29637 |
| 2024-05-06 | 29.60 | $29.70 | 24300 |
| 2024-05-03 | 29.60 | $29.48 | 27900 |
| 2024-05-02 | 29.63 | $29.45 | 29800 |
| 2024-05-01 | 29.68 | $29.35 | 29800 |
| 2024-04-30 | 29.76 | $29.60 | 22123 |
| 2024-04-29 | 29.80 | $29.88 | 39122 |
| 2024-04-26 | 29.79 | $29.84 | 44300 |
| 2024-04-25 | 29.78 | $29.71 | 56800 |
| 2024-04-24 | 29.81 | $29.97 | 30200 |
| 2024-04-23 | 29.78 | $30.00 | 25100 |
| 2024-04-22 | 29.73 | $29.76 | 20600 |
| 2024-04-19 | 29.74 | $29.51 | 17118 |
| 2024-04-18 | 29.80 | $29.20 | 43043 |
| 2024-04-17 | 29.93 | $29.17 | 34423 |
| 2024-04-16 | 30.09 | $29.22 | 70545 |
| 2024-04-15 | 30.26 | $29.42 | 21146 |
| 2024-04-12 | 30.42 | $29.55 | 16100 |
| 2024-04-11 | 30.58 | $29.99 | 29545 |
| 2024-04-10 | 30.67 | $30.08 | 18300 |
| 2024-04-09 | 30.75 | $30.44 | 35300 |
| 2024-04-08 | 30.76 | $30.47 | 34833 |
| 2024-04-05 | 30.77 | $30.51 | 12500 |
| 2024-04-04 | 30.77 | $30.34 | 29735 |
| 2024-04-03 | 30.80 | $30.64 | 64400 |
| 2024-04-02 | 30.77 | $30.62 | 68509 |
| 2024-04-01 | 30.73 | $30.84 | 25900 |
| 2024-03-28 | 30.64 | $30.92 | 76100 |
| 2024-03-27 | 30.52 | $30.79 | 24006 |
| 2024-03-26 | 30.40 | $30.41 | 29600 |
| 2024-03-25 | 30.34 | $30.41 | 25318 |
| 2024-03-22 | 30.26 | $30.39 | 30100 |
| 2024-03-21 | 30.18 | $30.48 | 19001 |
| 2024-03-20 | 30.05 | $30.22 | 21829 |
| 2024-03-19 | 29.97 | $29.98 | 43435 |
| 2024-03-18 | 29.91 | $29.85 | 8000 |
| 2024-03-15 | 29.87 | $29.74 | 31200 |
| 2024-03-14 | 29.84 | $29.75 | 27700 |
| 2024-03-13 | 29.81 | $29.88 | 35100 |
| 2024-03-12 | 29.74 | $29.86 | 38706 |
| 2024-03-11 | 29.66 | $29.76 | 35513 |
| 2024-03-08 | 29.58 | $29.67 | 24019 |
| 2024-03-07 | 29.51 | $29.63 | 30200 |
| 2024-03-06 | 29.43 | $29.45 | 22401 |
| 2024-03-05 | 29.38 | $29.33 | 31116 |
| 2024-03-04 | 29.34 | $29.37 | 25900 |
| 2024-03-01 | 29.28 | $29.37 | 41812 |
| 2024-02-29 | 29.21 | $29.29 | 64900 |
| 2024-02-28 | 29.14 | $29.13 | 38900 |
| 2024-02-27 | 29.10 | $29.24 | 52400 |
| 2024-02-26 | 29.02 | $29.12 | 39612 |
| 2024-02-23 | 28.95 | $29.21 | 40347 |
| 2024-02-22 | 28.86 | $29.09 | 29641 |
| 2024-02-21 | 28.76 | $28.82 | 33900 |
| 2024-02-20 | 28.71 | $28.70 | 20200 |
| 2024-02-16 | 28.67 | $28.80 | 39500 |
| 2024-02-15 | 28.61 | $28.85 | 46800 |
| 2024-02-14 | 28.52 | $28.51 | 29715 |
| 2024-02-13 | 28.48 | $28.25 | 30200 |
| 2024-02-12 | 28.50 | $28.58 | 28336 |
| 2024-02-09 | 28.44 | $28.38 | 28700 |
| 2024-02-08 | 28.42 | $28.24 | 23848 |
| 2024-02-07 | 28.41 | $28.41 | 28600 |
| 2024-02-06 | 28.38 | $28.29 | 29129 |
| 2024-02-05 | 28.35 | $28.21 | 31911 |
| 2024-02-02 | 28.34 | $28.33 | 33539 |
| 2024-02-01 | 28.30 | $28.34 | 44849 |
| 2024-01-31 | 28.25 | $28.15 | 43500 |
| 2024-01-30 | 28.23 | $28.45 | 35300 |
| 2024-01-29 | 28.14 | $28.30 | 12704 |
| 2024-01-26 | 28.07 | $28.25 | 70931 |
| 2024-01-25 | 27.99 | $28.17 | 1637 |
| 2024-01-24 | 27.92 | $27.94 | 11642 |
| 2024-01-23 | 27.88 | $27.88 | 57400 |
| 2024-01-22 | 27.84 | $27.85 | 47700 |
| 2024-01-19 | 27.80 | $27.70 | 22200 |
| 2024-01-18 | 27.79 | $27.41 | 40100 |
| 2024-01-17 | 27.83 | $27.30 | 35645 |
| 2024-01-16 | 27.91 | $27.46 | 42816 |
| 2024-01-12 | 27.95 | $27.70 | 25300 |
| 2024-01-11 | 27.96 | $27.72 | 30025 |
| 2024-01-10 | 27.95 | $27.74 | 35000 |
| 2024-01-09 | 27.94 | $27.69 | 77900 |
| 2024-01-08 | 27.93 | $27.90 | 44000 |
| 2024-01-05 | 27.88 | $27.74 | 311130 |
| 2024-01-04 | 27.84 | $27.58 | 28900 |
| 2024-01-03 | 27.84 | $27.68 | 100320 |
| 2024-01-02 | 27.80 | $27.79 | 12023 |
| 2023-12-29 | 27.74 | $27.68 | 27017 |
| 2023-12-28 | 27.68 | $27.68 | 33018 |
| 2023-12-27 | 27.61 | $27.63 | 48229 |
| 2023-12-26 | 27.54 | $27.73 | 10132 |
| 2023-12-22 | 27.43 | $27.58 | 31100 |
| 2023-12-21 | 27.33 | $27.47 | 33832 |
| 2023-12-20 | 27.24 | $27.17 | 34500 |
| 2023-12-19 | 27.19 | $27.58 | 20600 |
| 2023-12-18 | 27.04 | $27.35 | 28400 |
| 2023-12-15 | 26.92 | $27.24 | 69000 |
| 2023-12-14 | 26.79 | $27.38 | 12000 |
| 2023-12-13 | 26.62 | $27.00 | 39846 |
| 2023-12-12 | 26.49 | $26.64 | 28814 |
| 2023-12-11 | 26.42 | $26.63 | 29138 |
| 2023-12-08 | 26.33 | $26.39 | 25820 |
| 2023-12-07 | 26.28 | $26.24 | 60508 |
| 2023-12-06 | 26.25 | $26.14 | 42800 |
| 2023-12-05 | 26.24 | $26.20 | 33100 |
| 2023-12-04 | 26.20 | $26.35 | 19900 |
| 2023-12-01 | 26.13 | $26.41 | 34521 |
| 2023-11-30 | 26.04 | $26.12 | 24700 |
| 2023-11-29 | 25.99 | $25.91 | 37309 |
| 2023-11-28 | 25.97 | $25.96 | 80500 |
| 2023-11-27 | 25.94 | $26.03 | 23400 |
| 2023-11-24 | 25.88 | $26.09 | 24625 |
| 2023-11-22 | 25.80 | $26.04 | 36200 |
| 2023-11-21 | 25.72 | $25.96 | 48334 |
| 2023-11-20 | 25.65 | $26.01 | 39000 |
| 2023-11-17 | 25.54 | $25.90 | 51700 |
| 2023-11-16 | 25.44 | $25.74 | 32312 |
| 2023-11-15 | 25.36 | $25.84 | 34000 |
| 2023-11-14 | 25.25 | $25.74 | 26801 |
| 2023-11-13 | 25.14 | $25.30 | 46245 |
| 2023-11-10 | 25.10 | $25.30 | 44804 |
| 2023-11-09 | 25.05 | $25.00 | 52400 |
| 2023-11-08 | 25.06 | $25.21 | 35313 |
| 2023-11-07 | 25.03 | $25.25 | 21805 |
| 2023-11-06 | 24.99 | $25.46 | 25700 |
| 2023-11-03 | 24.89 | $25.57 | 52400 |
| 2023-11-02 | 24.76 | $25.21 | 40427 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.36
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.66
Average
33.01
Maximum
40.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.36 | $40.41 | 18900 |
| 2026-07-16 | 40.30 | $40.52 | 13100 |
| 2026-07-15 | 40.18 | $40.01 | 27200 |
| 2026-07-14 | 40.19 | $40.00 | 19800 |
| 2026-07-13 | 40.21 | $40.32 | 17002 |
| 2026-07-10 | 40.12 | $40.13 | 12042 |
| 2026-07-09 | 40.07 | $40.00 | 16321 |
| 2026-07-08 | 40.05 | $39.88 | 21600 |
| 2026-07-07 | 40.06 | $40.38 | 13400 |
| 2026-07-06 | 39.90 | $40.12 | 11900 |
| 2026-07-02 | 39.79 | $40.20 | 20800 |
| 2026-07-01 | 39.63 | $39.77 | 21000 |
| 2026-06-30 | 39.57 | $39.44 | 16749 |
| 2026-06-29 | 39.59 | $39.66 | 20800 |
| 2026-06-26 | 39.55 | $39.81 | 26800 |
| 2026-06-25 | 39.45 | $39.54 | 19800 |
| 2026-06-24 | 39.41 | $39.33 | 23334 |
| 2026-06-23 | 39.43 | $39.07 | 43407 |
| 2026-06-22 | 39.53 | $38.95 | 34831 |
| 2026-06-18 | 39.69 | $39.00 | 22104 |
| 2026-06-17 | 39.86 | $39.30 | 16700 |
| 2026-06-16 | 39.97 | $39.97 | 15700 |
| 2026-06-15 | 39.89 | $39.90 | 31346 |
| 2026-06-12 | 39.81 | $40.12 | 81000 |
| 2026-06-11 | 39.63 | $39.84 | 9906 |
| 2026-06-10 | 39.50 | $39.43 | 8528 |
| 2026-06-09 | 39.46 | $39.68 | 23731 |
| 2026-06-08 | 39.33 | $39.33 | 12334 |
| 2026-06-05 | 39.27 | $39.47 | 13000 |
| 2026-06-04 | 39.16 | $39.49 | 19511 |
| 2026-06-03 | 39.01 | $38.94 | 8403 |
| 2026-06-02 | 39.00 | $39.01 | 11003 |
| 2026-06-01 | 38.97 | $39.02 | 18513 |
| 2026-05-29 | 38.92 | $38.91 | 11522 |
| 2026-05-28 | 38.89 | $39.03 | 18546 |
| 2026-05-27 | 38.81 | $38.99 | 15210 |
| 2026-05-26 | 38.73 | $39.08 | 28001 |
| 2026-05-22 | 38.60 | $38.94 | 12800 |
| 2026-05-21 | 38.49 | $38.71 | 15900 |
| 2026-05-20 | 38.42 | $38.56 | 21110 |
| 2026-05-19 | 38.39 | $38.30 | 22800 |
| 2026-05-18 | 38.43 | $38.42 | 28400 |
| 2026-05-15 | 38.45 | $38.07 | 19300 |
| 2026-05-14 | 38.57 | $38.46 | 24000 |
| 2026-05-13 | 38.60 | $38.27 | 8700 |
| 2026-05-12 | 38.70 | $38.53 | 27003 |
| 2026-05-11 | 38.73 | $38.41 | 11600 |
| 2026-05-08 | 38.80 | $38.63 | 14703 |
| 2026-05-07 | 38.82 | $38.61 | 14805 |
| 2026-05-06 | 38.84 | $38.87 | 13500 |
| 2026-05-05 | 38.78 | $38.48 | 44736 |
| 2026-05-04 | 38.83 | $38.29 | 10000 |
| 2026-05-01 | 38.94 | $38.71 | 23700 |
| 2026-04-30 | 38.94 | $38.97 | 18800 |
| 2026-04-29 | 38.85 | $38.48 | 20100 |
| 2026-04-28 | 38.90 | $38.48 | 15249 |
| 2026-04-27 | 38.94 | $38.50 | 20830 |
| 2026-04-24 | 38.98 | $38.45 | 23300 |
| 2026-04-23 | 39.04 | $38.85 | 21150 |
| 2026-04-22 | 38.97 | $38.71 | 20600 |
| 2026-04-21 | 38.93 | $38.93 | 24200 |
| 2026-04-20 | 38.80 | $38.97 | 14718 |
| 2026-04-17 | 38.62 | $39.00 | 11549 |
| 2026-04-16 | 38.38 | $38.52 | 18015 |
| 2026-04-15 | 38.24 | $38.44 | 19500 |
| 2026-04-14 | 38.09 | $38.44 | 23200 |
| 2026-04-13 | 37.90 | $38.42 | 11800 |
| 2026-04-10 | 37.67 | $37.97 | 9700 |
| 2026-04-09 | 37.53 | $38.34 | 40500 |
| 2026-04-08 | 37.25 | $38.24 | 9300 |
| 2026-04-07 | 36.93 | $37.45 | 16600 |
| 2026-04-06 | 36.80 | $37.41 | 22808 |
| 2026-04-02 | 36.65 | $37.30 | 41700 |
| 2026-04-01 | 36.52 | $37.19 | 14400 |
| 2026-03-31 | 36.40 | $37.02 | 19849 |
| 2026-03-30 | 36.31 | $36.34 | 12836 |
| 2026-03-27 | 36.43 | $36.53 | 16700 |
| 2026-03-26 | 36.53 | $36.91 | 105713 |
| 2026-03-25 | 36.53 | $37.19 | 16248 |
| 2026-03-24 | 36.46 | $36.91 | 37503 |
| 2026-03-23 | 36.47 | $36.81 | 20200 |
| 2026-03-20 | 36.53 | $36.42 | 24500 |
| 2026-03-19 | 36.73 | $36.75 | 17503 |
| 2026-03-18 | 36.89 | $36.80 | 19500 |
| 2026-03-17 | 37.07 | $37.33 | 46000 |
| 2026-03-16 | 37.14 | $37.07 | 33203 |
| 2026-03-13 | 37.31 | $36.89 | 37400 |
| 2026-03-12 | 37.58 | $37.02 | 712624 |
| 2026-03-11 | 37.88 | $37.56 | 14927 |
| 2026-03-10 | 38.07 | $37.63 | 25000 |
| 2026-03-09 | 38.29 | $37.80 | 28200 |
| 2026-03-06 | 38.51 | $37.81 | 35400 |
| 2026-03-05 | 38.78 | $38.28 | 14000 |
| 2026-03-04 | 38.96 | $38.77 | 27900 |
| 2026-03-03 | 39.01 | $38.70 | 27500 |
| 2026-03-02 | 39.10 | $39.19 | 27900 |
| 2026-02-27 | 39.05 | $39.20 | 21923 |
| 2026-02-26 | 38.99 | $39.17 | 20127 |
| 2026-02-25 | 38.91 | $38.87 | 24100 |
| 2026-02-24 | 38.91 | $38.74 | 35600 |
| 2026-02-23 | 38.95 | $38.57 | 24758 |
| 2026-02-20 | 39.05 | $39.00 | 18900 |
| 2026-02-19 | 39.03 | $38.87 | 25000 |
| 2026-02-18 | 39.05 | $39.01 | 26700 |
| 2026-02-17 | 39.01 | $38.73 | 25700 |
| 2026-02-13 | 39.06 | $38.77 | 18831 |
| 2026-02-12 | 39.09 | $38.47 | 27500 |
| 2026-02-11 | 39.22 | $39.25 | 20948 |
| 2026-02-10 | 39.12 | $39.22 | 34219 |
| 2026-02-09 | 39.01 | $39.20 | 10400 |
| 2026-02-06 | 38.86 | $39.42 | 21500 |
| 2026-02-05 | 38.62 | $38.67 | 23000 |
| 2026-02-04 | 38.54 | $38.75 | 27700 |
| 2026-02-03 | 38.42 | $38.44 | 26206 |
| 2026-02-02 | 38.37 | $38.43 | 30200 |
| 2026-01-30 | 38.30 | $38.17 | 10700 |
| 2026-01-29 | 38.30 | $38.15 | 28000 |
| 2026-01-28 | 38.30 | $37.97 | 56100 |
| 2026-01-27 | 38.35 | $38.20 | 16800 |
| 2026-01-26 | 38.32 | $38.24 | 100527 |
| 2026-01-23 | 38.28 | $38.11 | 28603 |
| 2026-01-22 | 38.26 | $38.32 | 19900 |
| 2026-01-21 | 38.16 | $38.12 | 40000 |
| 2026-01-20 | 38.09 | $37.52 | 34116 |
| 2026-01-16 | 38.19 | $38.03 | 46500 |
| 2026-01-15 | 38.15 | $38.23 | 30004 |
| 2026-01-14 | 38.02 | $38.02 | 19109 |
| 2026-01-13 | 37.93 | $37.78 | 19121 |
| 2026-01-12 | 37.88 | $37.86 | 51200 |
| 2026-01-09 | 37.78 | $37.89 | 22300 |
| 2026-01-08 | 37.65 | $37.89 | 30100 |
| 2026-01-07 | 37.48 | $37.42 | 20631 |
| 2026-01-06 | 37.41 | $37.80 | 23101 |
| 2026-01-05 | 37.21 | $37.41 | 24400 |
| 2026-01-02 | 37.07 | $36.88 | 39310 |
| 2025-12-31 | 37.07 | $36.55 | 11100 |
| 2025-12-30 | 37.16 | $36.83 | 35038 |
| 2025-12-29 | 37.18 | $37.01 | 10600 |
| 2025-12-26 | 37.14 | $37.17 | 30937 |
| 2025-12-24 | 37.03 | $37.10 | 27346 |
| 2025-12-23 | 36.92 | $36.89 | 29920 |
| 2025-12-22 | 36.83 | $36.91 | 11600 |
| 2025-12-19 | 36.71 | $36.54 | 30300 |
| 2025-12-18 | 36.68 | $36.41 | 24603 |
| 2025-12-17 | 36.67 | $36.34 | 16100 |
| 2025-12-16 | 36.68 | $36.35 | 24500 |
| 2025-12-15 | 36.68 | $36.77 | 35900 |
| 2025-12-12 | 36.53 | $36.68 | 29500 |
| 2025-12-11 | 36.37 | $36.78 | 27522 |
| 2025-12-10 | 36.14 | $36.36 | 20213 |
| 2025-12-09 | 35.99 | $35.84 | 24900 |
| 2025-12-08 | 35.96 | $35.84 | 19826 |
| 2025-12-05 | 35.91 | $35.96 | 19300 |
| 2025-12-04 | 35.82 | $35.93 | 23900 |
| 2025-12-03 | 35.70 | $35.91 | 32717 |
| 2025-12-02 | 35.57 | $35.57 | 26309 |
| 2025-12-01 | 35.51 | $35.67 | 9500 |
| 2025-11-28 | 35.39 | $35.90 | 18441 |
| 2025-11-26 | 35.18 | $35.77 | 24600 |
| 2025-11-25 | 34.96 | $35.61 | 31813 |
| 2025-11-24 | 34.74 | $35.09 | 26226 |
| 2025-11-21 | 34.64 | $34.89 | 24200 |
| 2025-11-20 | 34.58 | $34.22 | 28900 |
| 2025-11-19 | 34.72 | $34.53 | 19900 |
| 2025-11-18 | 34.79 | $34.61 | 30348 |
| 2025-11-17 | 34.86 | $34.54 | 32903 |
| 2025-11-14 | 34.96 | $34.96 | 19900 |
| 2025-11-13 | 34.94 | $35.07 | 26729 |
| 2025-11-12 | 34.89 | $35.26 | 31049 |
| 2025-11-11 | 34.77 | $35.20 | 32023 |
| 2025-11-10 | 34.65 | $34.88 | 29810 |
| 2025-11-07 | 34.59 | $34.74 | 25030 |
| 2025-11-06 | 34.57 | $34.50 | 39900 |
| 2025-11-05 | 34.63 | $34.62 | 14418 |
| 2025-11-04 | 34.66 | $34.42 | 25528 |
| 2025-11-03 | 34.76 | $34.51 | 10707 |
| 2025-10-31 | 34.85 | $34.64 | 29740 |
| 2025-10-30 | 34.92 | $34.45 | 15000 |
| 2025-10-29 | 35.07 | $34.62 | 17642 |
| 2025-10-28 | 35.20 | $35.23 | 23709 |
| 2025-10-27 | 35.15 | $35.57 | 22000 |
| 2025-10-24 | 34.99 | $35.32 | 27121 |
| 2025-10-23 | 34.87 | $35.09 | 21900 |
| 2025-10-22 | 34.80 | $35.07 | 7700 |
| 2025-10-21 | 34.72 | $35.13 | 134400 |
| 2025-10-20 | 34.60 | $34.94 | 1900 |
| 2025-10-17 | 34.52 | $34.57 | 21036 |
| 2025-10-16 | 34.53 | $34.30 | 12600 |
| 2025-10-15 | 34.64 | $34.70 | 19849 |
| 2025-10-14 | 34.64 | $34.74 | 27500 |
| 2025-10-13 | 34.63 | $34.29 | 12700 |
| 2025-10-10 | 34.77 | $34.00 | 12200 |
| 2025-10-09 | 35.03 | $34.76 | 17900 |
| 2025-10-08 | 35.10 | $35.06 | 14624 |
| 2025-10-07 | 35.08 | $35.11 | 21500 |
| 2025-10-06 | 35.05 | $35.19 | 24219 |
| 2025-10-03 | 34.98 | $35.23 | 20900 |
| 2025-10-02 | 34.88 | $35.02 | 40700 |
| 2025-10-01 | 34.83 | $34.99 | 6705 |
| 2025-09-30 | 34.77 | $34.88 | 26126 |
| 2025-09-29 | 34.73 | $34.65 | 23600 |
| 2025-09-26 | 34.76 | $34.75 | 12500 |
| 2025-09-25 | 34.76 | $34.39 | 24842 |
| 2025-09-24 | 34.87 | $34.80 | 19700 |
| 2025-09-23 | 34.87 | $34.81 | 59000 |
| 2025-09-22 | 34.87 | $34.68 | 18400 |
| 2025-09-19 | 34.90 | $34.83 | 12800 |
| 2025-09-18 | 34.89 | $34.91 | 13002 |
| 2025-09-17 | 34.86 | $34.70 | 14700 |
| 2025-09-16 | 34.87 | $34.60 | 13100 |
| 2025-09-15 | 34.92 | $34.68 | 18429 |
| 2025-09-12 | 34.95 | $34.91 | 16700 |
| 2025-09-11 | 34.91 | $35.06 | 14116 |
| 2025-09-10 | 34.81 | $34.56 | 20323 |
| 2025-09-09 | 34.84 | $34.67 | 20028 |
| 2025-09-08 | 34.83 | $34.62 | 21600 |
| 2025-09-05 | 34.84 | $34.75 | 17215 |
| 2025-09-04 | 34.80 | $34.76 | 17520 |
| 2025-09-03 | 34.74 | $34.54 | 13700 |
| 2025-09-02 | 34.74 | $34.54 | 14122 |
| 2025-08-29 | 34.72 | $34.71 | 11708 |
| 2025-08-28 | 34.65 | $34.67 | 23330 |
| 2025-08-27 | 34.56 | $34.72 | 12400 |
| 2025-08-26 | 34.44 | $34.53 | 15000 |
| 2025-08-25 | 34.34 | $34.50 | 18200 |
| 2025-08-22 | 34.23 | $34.78 | 13534 |
| 2025-08-21 | 34.00 | $34.14 | 18844 |
| 2025-08-20 | 33.92 | $34.17 | 18600 |
| 2025-08-19 | 33.81 | $34.15 | 17100 |
| 2025-08-18 | 33.68 | $33.98 | 24400 |
| 2025-08-15 | 33.57 | $33.89 | 17022 |
| 2025-08-14 | 33.47 | $33.99 | 32600 |
| 2025-08-13 | 33.32 | $33.99 | 17237 |
| 2025-08-12 | 33.13 | $33.55 | 29200 |
| 2025-08-11 | 33.04 | $33.19 | 21500 |
| 2025-08-08 | 33.05 | $33.33 | 19600 |
| 2025-08-07 | 33.03 | $33.03 | 19900 |
| 2025-08-06 | 33.09 | $33.00 | 21810 |
| 2025-08-05 | 33.19 | $33.14 | 16134 |
| 2025-08-04 | 33.26 | $33.03 | 21126 |
| 2025-08-01 | 33.38 | $32.65 | 22500 |
| 2025-07-31 | 33.66 | $33.03 | 18443 |
| 2025-07-30 | 33.87 | $33.59 | 10900 |
| 2025-07-29 | 33.95 | $33.77 | 13500 |
| 2025-07-28 | 33.99 | $33.87 | 16341 |
| 2025-07-25 | 34.01 | $34.07 | 9900 |
| 2025-07-24 | 33.96 | $34.01 | 24700 |
| 2025-07-23 | 33.91 | $34.20 | 22838 |
| 2025-07-22 | 33.79 | $33.95 | 19702 |
| 2025-07-21 | 33.72 | $33.45 | 18438 |
| 2025-07-18 | 33.80 | $33.55 | 10444 |
| 2025-07-17 | 33.85 | $33.68 | 13900 |
| 2025-07-16 | 33.87 | $33.46 | 22610 |
| 2025-07-15 | 33.96 | $33.33 | 13618 |
| 2025-07-14 | 34.11 | $33.86 | 13200 |
| 2025-07-11 | 34.11 | $33.84 | 22322 |
| 2025-07-10 | 34.12 | $34.05 | 15200 |
| 2025-07-09 | 34.05 | $33.91 | 29000 |
| 2025-07-08 | 34.01 | $33.93 | 14200 |
| 2025-07-07 | 33.94 | $33.82 | 15123 |
| 2025-07-03 | 33.88 | $34.12 | 16200 |
| 2025-07-02 | 33.71 | $33.98 | 28300 |
| 2025-07-01 | 33.54 | $33.86 | 28400 |
| 2025-06-30 | 33.36 | $33.45 | 22100 |
| 2025-06-27 | 33.27 | $33.27 | 29519 |
| 2025-06-26 | 33.20 | $33.35 | 17320 |
| 2025-06-25 | 33.10 | $33.02 | 22401 |
| 2025-06-24 | 33.07 | $33.18 | 25420 |
| 2025-06-23 | 32.98 | $32.96 | 27700 |
| 2025-06-20 | 32.94 | $32.74 | 24500 |
| 2025-06-18 | 32.95 | $32.74 | 12829 |
| 2025-06-17 | 32.96 | $32.68 | 33200 |
| 2025-06-16 | 32.98 | $32.94 | 11734 |
| 2025-06-13 | 32.93 | $32.73 | 12834 |
| 2025-06-12 | 32.92 | $33.07 | 27846 |
| 2025-06-11 | 32.80 | $32.85 | 17900 |
| 2025-06-10 | 32.71 | $32.92 | 20300 |
| 2025-06-09 | 32.58 | $32.67 | 15600 |
| 2025-06-06 | 32.49 | $32.60 | 10539 |
| 2025-06-05 | 32.40 | $32.21 | 14641 |
| 2025-06-04 | 32.41 | $32.27 | 16848 |
| 2025-06-03 | 32.41 | $32.34 | 19500 |
| 2025-06-02 | 32.37 | $32.15 | 23436 |
| 2025-05-30 | 32.38 | $32.16 | 15010 |
| 2025-05-29 | 32.39 | $32.16 | 22022 |
| 2025-05-28 | 32.39 | $32.03 | 26206 |
| 2025-05-27 | 32.43 | $32.33 | 29300 |
| 2025-05-23 | 32.38 | $31.83 | 17409 |
| 2025-05-22 | 32.46 | $31.79 | 28800 |
| 2025-05-21 | 32.58 | $31.94 | 28335 |
| 2025-05-20 | 32.66 | $32.58 | 282806 |
| 2025-05-19 | 32.55 | $32.45 | 15700 |
| 2025-05-16 | 32.44 | $32.61 | 14100 |
| 2025-05-15 | 32.26 | $32.24 | 13100 |
| 2025-05-14 | 32.14 | $32.06 | 17342 |
| 2025-05-13 | 32.05 | $32.35 | 26300 |
| 2025-05-12 | 31.84 | $32.42 | 15031 |
| 2025-05-09 | 31.56 | $31.65 | 19700 |
| 2025-05-08 | 31.45 | $31.68 | 21047 |
| 2025-05-07 | 31.31 | $31.38 | 20140 |
| 2025-05-06 | 31.24 | $31.31 | 19800 |
| 2025-05-05 | 31.16 | $31.50 | 14425 |
| 2025-05-02 | 31.01 | $31.63 | 20626 |
| 2025-05-01 | 30.79 | $31.09 | 16834 |
| 2025-04-30 | 30.68 | $31.20 | 9800 |
| 2025-04-29 | 30.53 | $31.16 | 27000 |
| 2025-04-28 | 30.35 | $30.92 | 13600 |
| 2025-04-25 | 30.22 | $30.86 | 30305 |
| 2025-04-24 | 30.09 | $30.96 | 14217 |
| 2025-04-23 | 29.90 | $30.76 | 35400 |
| 2025-04-22 | 29.75 | $30.44 | 33500 |
| 2025-04-21 | 29.67 | $29.74 | 18325 |
| 2025-04-17 | 29.81 | $30.30 | 19618 |
| 2025-04-16 | 29.82 | $30.16 | 36900 |
| 2025-04-15 | 29.89 | $30.57 | 28728 |
| 2025-04-14 | 29.86 | $30.57 | 35000 |
| 2025-04-11 | 29.84 | $30.24 | 19500 |
| 2025-04-10 | 29.93 | $29.85 | 103600 |
| 2025-04-09 | 30.18 | $30.71 | 43744 |
| 2025-04-08 | 30.23 | $28.88 | 222500 |
| 2025-04-07 | 30.89 | $29.24 | 53100 |
| 2025-04-04 | 31.58 | $29.47 | 24238 |
| 2025-04-03 | 32.37 | $31.20 | 37821 |
| 2025-04-02 | 32.77 | $32.92 | 22300 |
| 2025-04-01 | 32.73 | $32.69 | 24914 |
| 2025-03-31 | 32.75 | $32.80 | 19742 |
| 2025-03-28 | 32.73 | $32.49 | 25200 |
| 2025-03-27 | 32.82 | $32.94 | 23949 |
| 2025-03-26 | 32.78 | $33.04 | 12700 |
| 2025-03-25 | 32.70 | $32.98 | 20900 |
| 2025-03-24 | 32.62 | $33.05 | 13400 |
| 2025-03-21 | 32.51 | $32.62 | 17405 |
| 2025-03-20 | 32.51 | $32.84 | 25800 |
| 2025-03-19 | 32.44 | $32.93 | 21427 |
| 2025-03-18 | 32.33 | $32.75 | 30141 |
| 2025-03-17 | 32.26 | $32.77 | 20100 |
| 2025-03-14 | 32.17 | $32.34 | 22600 |
| 2025-03-13 | 32.20 | $31.79 | 25018 |
| 2025-03-12 | 32.43 | $32.00 | 19100 |
| 2025-03-11 | 32.63 | $32.17 | 43100 |
| 2025-03-10 | 32.84 | $32.56 | 12715 |
| 2025-03-07 | 32.96 | $33.01 | 23300 |
| 2025-03-06 | 32.98 | $32.70 | 23300 |
| 2025-03-05 | 33.09 | $32.88 | 18400 |
| 2025-03-04 | 33.18 | $32.56 | 24622 |
| 2025-03-03 | 33.38 | $33.26 | 17700 |
| 2025-02-28 | 33.40 | $33.55 | 19008 |
| 2025-02-27 | 33.34 | $33.13 | 12808 |
| 2025-02-26 | 33.39 | $33.17 | 27000 |
| 2025-02-25 | 33.45 | $33.33 | 25700 |
| 2025-02-24 | 33.45 | $33.27 | 24406 |
| 2025-02-21 | 33.48 | $33.21 | 27600 |
| 2025-02-20 | 33.53 | $33.51 | 35347 |
| 2025-02-19 | 33.49 | $33.58 | 21400 |
| 2025-02-18 | 33.42 | $33.56 | 13400 |
| 2025-02-14 | 33.33 | $33.32 | 16344 |
| 2025-02-13 | 33.30 | $33.31 | 27200 |
| 2025-02-12 | 33.26 | $33.02 | 16743 |
| 2025-02-11 | 33.30 | $33.17 | 830000 |
| 2025-02-10 | 33.30 | $33.05 | 22526 |
| 2025-02-07 | 33.33 | $33.06 | 17847 |
| 2025-02-06 | 33.36 | $33.25 | 52202 |
| 2025-02-05 | 33.34 | $33.09 | 23500 |
| 2025-02-04 | 33.35 | $32.98 | 66427 |
| 2025-02-03 | 33.40 | $32.96 | 23800 |
| 2025-01-31 | 33.46 | $33.16 | 20000 |
| 2025-01-30 | 33.46 | $33.41 | 29300 |
| 2025-01-29 | 33.38 | $33.18 | 27100 |
| 2025-01-28 | 33.35 | $33.22 | 18300 |
| 2025-01-27 | 33.29 | $33.47 | 19033 |
| 2025-01-24 | 33.13 | $33.34 | 57108 |
| 2025-01-23 | 32.98 | $33.24 | 28800 |
| 2025-01-22 | 32.81 | $33.15 | 35746 |
| 2025-01-21 | 32.64 | $33.35 | 32005 |
| 2025-01-17 | 32.36 | $33.05 | 17600 |
| 2025-01-16 | 32.11 | $32.81 | 25500 |
| 2025-01-15 | 31.89 | $32.67 | 404026 |
| 2025-01-14 | 31.66 | $32.15 | 60100 |
| 2025-01-13 | 31.56 | $31.85 | 25848 |
| 2025-01-10 | 31.53 | $31.56 | 20448 |
| 2025-01-08 | 31.59 | $31.96 | 31726 |
| 2025-01-07 | 31.54 | $32.02 | 24500 |
| 2025-01-06 | 31.47 | $31.90 | 17401 |
| 2025-01-03 | 31.43 | $31.78 | 18600 |
| 2025-01-02 | 31.42 | $31.53 | 23819 |
| 2024-12-31 | 31.50 | $31.60 | 29546 |
| 2024-12-30 | 31.59 | $31.58 | 59200 |
| 2024-12-27 | 31.71 | $31.99 | 20900 |
| 2024-12-26 | 31.73 | $32.16 | 22509 |
| 2024-12-24 | 31.71 | $32.05 | 13131 |
| 2024-12-23 | 31.72 | $31.84 | 38831 |
| 2024-12-20 | 31.82 | $31.77 | 38000 |
| 2024-12-19 | 31.97 | $31.43 | 41000 |
| 2024-12-18 | 32.27 | $31.57 | 44321 |
| 2024-12-17 | 32.59 | $32.25 | 21511 |
| 2024-12-16 | 32.77 | $32.44 | 18900 |
| 2024-12-13 | 32.93 | $32.61 | 29400 |
| 2024-12-12 | 33.08 | $32.66 | 32000 |
| 2024-12-11 | 33.24 | $32.83 | 27300 |
| 2024-12-10 | 33.39 | $32.82 | 291000 |
| 2024-12-09 | 33.57 | $32.98 | 24848 |
| 2024-12-06 | 33.73 | $33.28 | 43923 |
| 2024-12-05 | 33.84 | $33.44 | 18841 |
| 2024-12-04 | 33.90 | $33.53 | 25609 |
| 2024-12-03 | 33.95 | $33.66 | 35300 |
| 2024-12-02 | 33.96 | $33.76 | 30000 |
| 2024-11-29 | 33.94 | $33.93 | 17300 |
| 2024-11-27 | 33.84 | $33.93 | 45447 |
| 2024-11-26 | 33.72 | $33.91 | 41400 |
| 2024-11-25 | 33.58 | $33.88 | 25730 |
| 2024-11-22 | 33.40 | $33.62 | 21915 |
| 2024-11-21 | 33.26 | $33.34 | 21239 |
| 2024-11-20 | 33.17 | $32.97 | 43410 |
| 2024-11-19 | 33.18 | $32.80 | 25000 |
| 2024-11-18 | 33.23 | $32.94 | 31500 |
| 2024-11-15 | 33.25 | $32.80 | 22431 |
| 2024-11-14 | 33.31 | $33.06 | 29728 |
| 2024-11-13 | 33.29 | $33.33 | 21000 |
| 2024-11-12 | 33.17 | $33.37 | 24337 |
| 2024-11-11 | 33.01 | $33.62 | 23220 |
| 2024-11-08 | 32.73 | $33.35 | 30532 |
| 2024-11-07 | 32.47 | $33.25 | 29500 |
| 2024-11-06 | 32.18 | $33.29 | 27700 |
| 2024-11-05 | 31.81 | $32.08 | 31629 |
| 2024-11-04 | 31.75 | $31.62 | 23500 |
| 2024-11-01 | 31.81 | $31.71 | 15700 |
| 2024-10-31 | 31.86 | $31.59 | 38600 |
| 2024-10-30 | 31.96 | $31.79 | 33200 |
| 2024-10-29 | 32.02 | $31.75 | 25900 |
| 2024-10-28 | 32.11 | $31.94 | 18222 |
| 2024-10-25 | 32.15 | $31.70 | 24018 |
| 2024-10-24 | 32.28 | $32.06 | 23912 |
| 2024-10-23 | 32.31 | $32.08 | 25747 |
| 2024-10-22 | 32.34 | $32.11 | 26817 |
| 2024-10-21 | 32.37 | $32.14 | 25100 |
| 2024-10-18 | 32.39 | $32.41 | 25536 |
| 2024-10-17 | 32.32 | $32.49 | 28200 |
| 2024-10-16 | 32.20 | $32.49 | 22400 |
| 2024-10-15 | 32.06 | $32.19 | 31613 |
| 2024-10-14 | 31.98 | $32.29 | 21314 |
| 2024-10-11 | 31.84 | $32.13 | 16800 |
| 2024-10-10 | 31.72 | $31.76 | 21500 |
| 2024-10-09 | 31.70 | $31.83 | 21833 |
| 2024-10-08 | 31.64 | $31.57 | 22000 |
| 2024-10-07 | 31.65 | $31.51 | 20626 |
| 2024-10-04 | 31.68 | $31.73 | 36508 |
| 2024-10-03 | 31.65 | $31.42 | 21900 |
| 2024-10-02 | 31.70 | $31.59 | 20809 |
| 2024-10-01 | 31.71 | $31.70 | 43106 |
| 2024-09-30 | 31.69 | $31.80 | 23516 |
| 2024-09-27 | 31.62 | $31.69 | 11100 |
| 2024-09-26 | 31.58 | $31.64 | 36041 |
| 2024-09-25 | 31.53 | $31.29 | 24516 |
| 2024-09-24 | 31.59 | $31.57 | 22616 |
| 2024-09-23 | 31.57 | $31.68 | 18200 |
| 2024-09-20 | 31.51 | $31.62 | 24600 |
| 2024-09-19 | 31.44 | $31.84 | 14200 |
| 2024-09-18 | 31.30 | $31.48 | 25229 |
| 2024-09-17 | 31.23 | $31.47 | 14430 |
| 2024-09-16 | 31.16 | $31.43 | 20305 |
| 2024-09-13 | 31.07 | $31.18 | 18600 |
| 2024-09-12 | 31.05 | $30.86 | 23307 |
| 2024-09-11 | 31.13 | $30.79 | 16945 |
| 2024-09-10 | 31.24 | $30.85 | 30325 |
| 2024-09-09 | 31.36 | $30.97 | 26000 |
| 2024-09-06 | 31.47 | $30.74 | 17842 |
| 2024-09-05 | 31.66 | $31.20 | 34300 |
| 2024-09-04 | 31.75 | $31.52 | 20400 |
| 2024-09-03 | 31.75 | $31.56 | 25500 |
| 2024-08-30 | 31.74 | $31.95 | 15523 |
| 2024-08-29 | 31.59 | $31.67 | 50800 |
| 2024-08-28 | 31.49 | $31.58 | 24608 |
| 2024-08-27 | 31.40 | $31.50 | 25225 |
| 2024-08-26 | 31.30 | $31.56 | 28100 |
| 2024-08-23 | 31.16 | $31.59 | 3000 |
| 2024-08-22 | 30.98 | $31.19 | 16600 |
| 2024-08-21 | 30.88 | $31.19 | 21018 |
| 2024-08-20 | 30.75 | $31.05 | 30616 |
| 2024-08-19 | 30.64 | $31.19 | 7300 |
| 2024-08-16 | 30.46 | $30.96 | 27300 |
| 2024-08-15 | 30.32 | $30.83 | 22300 |
| 2024-08-14 | 30.19 | $30.47 | 21800 |
| 2024-08-13 | 30.14 | $30.27 | 21204 |
| 2024-08-12 | 30.15 | $29.99 | 19300 |
| 2024-08-09 | 30.26 | $30.18 | 22100 |
| 2024-08-08 | 30.33 | $30.13 | 20200 |
| 2024-08-07 | 30.43 | $29.69 | 22615 |
| 2024-08-06 | 30.69 | $29.91 | 28300 |
| 2024-08-05 | 30.94 | $29.66 | 18600 |
| 2024-08-02 | 31.33 | $30.44 | 14436 |
| 2024-08-01 | 31.54 | $31.11 | 27032 |
| 2024-07-31 | 31.58 | $31.63 | 17200 |
| 2024-07-30 | 31.46 | $31.65 | 39349 |
| 2024-07-29 | 31.30 | $31.49 | 15900 |
| 2024-07-26 | 31.15 | $31.43 | 13100 |
| 2024-07-25 | 30.98 | $30.89 | 27000 |
| 2024-07-24 | 30.93 | $30.65 | 21337 |
| 2024-07-23 | 30.95 | $30.72 | 15733 |
| 2024-07-22 | 30.94 | $30.80 | 24934 |
| 2024-07-19 | 30.90 | $30.71 | 6609 |
| 2024-07-18 | 30.87 | $30.99 | 20700 |
| 2024-07-17 | 30.74 | $31.29 | 18033 |
| 2024-07-16 | 30.48 | $31.17 | 26900 |
| 2024-07-15 | 30.20 | $30.61 | 29400 |
| 2024-07-12 | 30.03 | $30.37 | 19847 |
| 2024-07-11 | 29.90 | $30.22 | 22511 |
| 2024-07-10 | 29.78 | $29.95 | 35111 |
| 2024-07-09 | 29.73 | $29.69 | 40500 |
| 2024-07-08 | 29.75 | $29.70 | 18300 |
| 2024-07-05 | 29.77 | $29.67 | 23500 |
| 2024-07-03 | 29.80 | $29.80 | 16318 |
| 2024-07-02 | 29.80 | $29.85 | 42241 |
| 2024-07-01 | 29.79 | $29.73 | 25110 |
| 2024-06-28 | 29.81 | $29.83 | 47400 |
| 2024-06-27 | 29.80 | $29.70 | 28700 |
| 2024-06-26 | 29.83 | $29.89 | 16700 |
| 2024-06-25 | 29.81 | $29.94 | 26718 |
| 2024-06-24 | 29.76 | $30.17 | 37915 |
| 2024-06-21 | 29.64 | $29.85 | 37613 |
| 2024-06-20 | 29.59 | $29.83 | 48700 |
| 2024-06-18 | 29.53 | $29.69 | 32939 |
| 2024-06-17 | 29.52 | $29.56 | 31441 |
| 2024-06-14 | 29.54 | $29.35 | 41329 |
| 2024-06-13 | 29.63 | $29.54 | 2300 |
| 2024-06-12 | 29.69 | $29.62 | 23816 |
| 2024-06-11 | 29.74 | $29.57 | 32125 |
| 2024-06-10 | 29.81 | $29.87 | 19200 |
| 2024-06-07 | 29.81 | $29.81 | 22608 |
| 2024-06-06 | 29.83 | $29.81 | 36700 |
| 2024-06-05 | 29.85 | $29.83 | 22600 |
| 2024-06-04 | 29.87 | $29.74 | 33736 |
| 2024-06-03 | 29.92 | $29.96 | 19633 |
| 2024-05-31 | 29.91 | $30.15 | 40500 |
| 2024-05-30 | 29.85 | $29.68 | 30709 |
| 2024-05-29 | 29.91 | $29.52 | 11911 |
| 2024-05-28 | 30.05 | $29.74 | 19411 |
| 2024-05-24 | 30.14 | $29.97 | 27602 |
| 2024-05-23 | 30.18 | $29.85 | 14029 |
| 2024-05-22 | 30.27 | $30.18 | 30930 |
| 2024-05-21 | 30.26 | $30.22 | 21200 |
| 2024-05-20 | 30.24 | $30.20 | 35700 |
| 2024-05-17 | 30.23 | $30.33 | 32500 |
| 2024-05-16 | 30.16 | $30.30 | 26925 |
| 2024-05-15 | 30.08 | $30.32 | 42900 |
| 2024-05-14 | 29.99 | $30.18 | 7300 |
| 2024-05-13 | 29.91 | $30.12 | 19400 |
| 2024-05-10 | 29.84 | $30.20 | 23000 |
| 2024-05-09 | 29.72 | $30.14 | 35300 |
| 2024-05-08 | 29.60 | $29.95 | 27223 |
| 2024-05-07 | 29.52 | $29.85 | 29637 |
| 2024-05-06 | 29.45 | $29.70 | 24300 |
| 2024-05-03 | 29.41 | $29.48 | 27900 |
| 2024-05-02 | 29.44 | $29.45 | 29800 |
| 2024-05-01 | 29.49 | $29.35 | 29800 |
| 2024-04-30 | 29.58 | $29.60 | 22123 |
| 2024-04-29 | 29.62 | $29.88 | 39122 |
| 2024-04-26 | 29.58 | $29.84 | 44300 |
| 2024-04-25 | 29.55 | $29.71 | 56800 |
| 2024-04-24 | 29.56 | $29.97 | 30200 |
| 2024-04-23 | 29.48 | $30.00 | 25100 |
| 2024-04-22 | 29.39 | $29.76 | 20600 |
| 2024-04-19 | 29.35 | $29.51 | 17118 |
| 2024-04-18 | 29.39 | $29.20 | 43043 |
| 2024-04-17 | 29.55 | $29.17 | 34423 |
| 2024-04-16 | 29.74 | $29.22 | 70545 |
| 2024-04-15 | 29.97 | $29.42 | 21146 |
| 2024-04-12 | 30.19 | $29.55 | 16100 |
| 2024-04-11 | 30.42 | $29.99 | 29545 |
| 2024-04-10 | 30.55 | $30.08 | 18300 |
| 2024-04-09 | 30.68 | $30.44 | 35300 |
| 2024-04-08 | 30.72 | $30.47 | 34833 |
| 2024-04-05 | 30.75 | $30.51 | 12500 |
| 2024-04-04 | 30.78 | $30.34 | 29735 |
| 2024-04-03 | 30.85 | $30.64 | 64400 |
| 2024-04-02 | 30.85 | $30.62 | 68509 |
| 2024-04-01 | 30.84 | $30.84 | 25900 |
| 2024-03-28 | 30.75 | $30.92 | 76100 |
| 2024-03-27 | 30.60 | $30.79 | 24006 |
| 2024-03-26 | 30.46 | $30.41 | 29600 |
| 2024-03-25 | 30.41 | $30.41 | 25318 |
| 2024-03-22 | 30.33 | $30.39 | 30100 |
| 2024-03-21 | 30.24 | $30.48 | 19001 |
| 2024-03-20 | 30.09 | $30.22 | 21829 |
| 2024-03-19 | 29.99 | $29.98 | 43435 |
| 2024-03-18 | 29.93 | $29.85 | 8000 |
| 2024-03-15 | 29.90 | $29.74 | 31200 |
| 2024-03-14 | 29.89 | $29.75 | 27700 |
| 2024-03-13 | 29.87 | $29.88 | 35100 |
| 2024-03-12 | 29.80 | $29.86 | 38706 |
| 2024-03-11 | 29.71 | $29.76 | 35513 |
| 2024-03-08 | 29.63 | $29.67 | 24019 |
| 2024-03-07 | 29.56 | $29.63 | 30200 |
| 2024-03-06 | 29.47 | $29.45 | 22401 |
| 2024-03-05 | 29.42 | $29.33 | 31116 |
| 2024-03-04 | 29.39 | $29.37 | 25900 |
| 2024-03-01 | 29.34 | $29.37 | 41812 |
| 2024-02-29 | 29.26 | $29.29 | 64900 |
| 2024-02-28 | 29.20 | $29.13 | 38900 |
| 2024-02-27 | 29.16 | $29.24 | 52400 |
| 2024-02-26 | 29.07 | $29.12 | 39612 |
| 2024-02-23 | 29.00 | $29.21 | 40347 |
| 2024-02-22 | 28.88 | $29.09 | 29641 |
| 2024-02-21 | 28.76 | $28.82 | 33900 |
| 2024-02-20 | 28.70 | $28.70 | 20200 |
| 2024-02-16 | 28.67 | $28.80 | 39500 |
| 2024-02-15 | 28.59 | $28.85 | 46800 |
| 2024-02-14 | 28.47 | $28.51 | 29715 |
| 2024-02-13 | 28.43 | $28.25 | 30200 |
| 2024-02-12 | 28.46 | $28.58 | 28336 |
| 2024-02-09 | 28.39 | $28.38 | 28700 |
| 2024-02-08 | 28.37 | $28.24 | 23848 |
| 2024-02-07 | 28.38 | $28.41 | 28600 |
| 2024-02-06 | 28.34 | $28.29 | 29129 |
| 2024-02-05 | 28.33 | $28.21 | 31911 |
| 2024-02-02 | 28.33 | $28.33 | 33539 |
| 2024-02-01 | 28.29 | $28.34 | 44849 |
| 2024-01-31 | 28.23 | $28.15 | 43500 |
| 2024-01-30 | 28.22 | $28.45 | 35300 |
| 2024-01-29 | 28.11 | $28.30 | 12704 |
| 2024-01-26 | 28.01 | $28.25 | 70931 |
| 2024-01-25 | 27.91 | $28.17 | 1637 |
| 2024-01-24 | 27.81 | $27.94 | 11642 |
| 2024-01-23 | 27.75 | $27.88 | 57400 |
| 2024-01-22 | 27.70 | $27.85 | 47700 |
| 2024-01-19 | 27.65 | $27.70 | 22200 |
| 2024-01-18 | 27.63 | $27.41 | 40100 |
| 2024-01-17 | 27.70 | $27.30 | 35645 |
| 2024-01-16 | 27.81 | $27.46 | 42816 |
| 2024-01-12 | 27.90 | $27.70 | 25300 |
| 2024-01-11 | 27.92 | $27.72 | 30025 |
| 2024-01-10 | 27.94 | $27.74 | 35000 |
| 2024-01-09 | 27.95 | $27.69 | 77900 |
| 2024-01-08 | 27.97 | $27.90 | 44000 |
| 2024-01-05 | 27.92 | $27.74 | 311130 |
| 2024-01-04 | 27.90 | $27.58 | 28900 |
| 2024-01-03 | 27.93 | $27.68 | 100320 |
| 2024-01-02 | 27.92 | $27.79 | 12023 |
| 2023-12-29 | 27.87 | $27.68 | 27017 |
| 2023-12-28 | 27.83 | $27.68 | 33018 |
| 2023-12-27 | 27.78 | $27.63 | 48229 |
| 2023-12-26 | 27.72 | $27.73 | 10132 |
| 2023-12-22 | 27.62 | $27.58 | 31100 |
| 2023-12-21 | 27.52 | $27.47 | 33832 |
| 2023-12-20 | 27.43 | $27.17 | 34500 |
| 2023-12-19 | 27.41 | $27.58 | 20600 |
| 2023-12-18 | 27.25 | $27.35 | 28400 |
| 2023-12-15 | 27.11 | $27.24 | 69000 |
| 2023-12-14 | 26.97 | $27.38 | 12000 |
| 2023-12-13 | 26.75 | $27.00 | 39846 |
| 2023-12-12 | 26.60 | $26.64 | 28814 |
| 2023-12-11 | 26.52 | $26.63 | 29138 |
| 2023-12-08 | 26.42 | $26.39 | 25820 |
| 2023-12-07 | 26.38 | $26.24 | 60508 |
| 2023-12-06 | 26.36 | $26.14 | 42800 |
| 2023-12-05 | 26.37 | $26.20 | 33100 |
| 2023-12-04 | 26.36 | $26.35 | 19900 |
| 2023-12-01 | 26.29 | $26.41 | 34521 |
| 2023-11-30 | 26.18 | $26.12 | 24700 |
| 2023-11-29 | 26.14 | $25.91 | 37309 |
| 2023-11-28 | 26.14 | $25.96 | 80500 |
| 2023-11-27 | 26.13 | $26.03 | 23400 |
| 2023-11-24 | 26.09 | $26.09 | 24625 |
| 2023-11-22 | 26.01 | $26.04 | 36200 |
| 2023-11-21 | 25.92 | $25.96 | 48334 |
| 2023-11-20 | 25.84 | $26.01 | 39000 |
| 2023-11-17 | 25.72 | $25.90 | 51700 |
| 2023-11-16 | 25.60 | $25.74 | 32312 |
| 2023-11-15 | 25.51 | $25.84 | 34000 |
| 2023-11-14 | 25.36 | $25.74 | 26801 |
| 2023-11-13 | 25.21 | $25.30 | 46245 |
| 2023-11-10 | 25.16 | $25.30 | 44804 |
| 2023-11-09 | 25.10 | $25.00 | 52400 |
| 2023-11-08 | 25.12 | $25.21 | 35313 |
| 2023-11-07 | 25.08 | $25.25 | 21805 |
| 2023-11-06 | 25.01 | $25.46 | 25700 |
| 2023-11-03 | 24.87 | $25.57 | 52400 |
| 2023-11-02 | 24.66 | $25.21 | 40427 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.21
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.76
Average
56.13
Maximum
79.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.21 | $40.41 | 18900 |
| 2026-07-16 | 60.66 | $40.52 | 13100 |
| 2026-07-15 | 55.92 | $40.01 | 27200 |
| 2026-07-14 | 55.82 | $40.00 | 19800 |
| 2026-07-13 | 59.92 | $40.32 | 17002 |
| 2026-07-10 | 58.18 | $40.13 | 12042 |
| 2026-07-09 | 56.98 | $40.00 | 16321 |
| 2026-07-08 | 55.86 | $39.88 | 21600 |
| 2026-07-07 | 62.27 | $40.38 | 13400 |
| 2026-07-06 | 60.00 | $40.12 | 11900 |
| 2026-07-02 | 61.07 | $40.20 | 20800 |
| 2026-07-01 | 57.16 | $39.77 | 21000 |
| 2026-06-30 | 53.78 | $39.44 | 16749 |
| 2026-06-29 | 56.61 | $39.66 | 20800 |
| 2026-06-26 | 58.61 | $39.81 | 26800 |
| 2026-06-25 | 55.95 | $39.54 | 19800 |
| 2026-06-24 | 53.75 | $39.33 | 23334 |
| 2026-06-23 | 50.87 | $39.07 | 43407 |
| 2026-06-22 | 49.49 | $38.95 | 34831 |
| 2026-06-18 | 50.04 | $39.00 | 22104 |
| 2026-06-17 | 53.47 | $39.30 | 16700 |
| 2026-06-16 | 62.56 | $39.97 | 15700 |
| 2026-06-15 | 61.92 | $39.90 | 31346 |
| 2026-06-12 | 65.26 | $40.12 | 81000 |
| 2026-06-11 | 62.84 | $39.84 | 9906 |
| 2026-06-10 | 58.84 | $39.43 | 8528 |
| 2026-06-09 | 62.75 | $39.68 | 23731 |
| 2026-06-08 | 59.13 | $39.33 | 12334 |
| 2026-06-05 | 61.40 | $39.47 | 13000 |
| 2026-06-04 | 61.72 | $39.49 | 19511 |
| 2026-06-03 | 55.67 | $38.94 | 8403 |
| 2026-06-02 | 56.75 | $39.01 | 11003 |
| 2026-06-01 | 56.90 | $39.02 | 18513 |
| 2026-05-29 | 55.68 | $38.91 | 11522 |
| 2026-05-28 | 57.37 | $39.03 | 18546 |
| 2026-05-27 | 56.96 | $38.99 | 15210 |
| 2026-05-26 | 58.17 | $39.08 | 28001 |
| 2026-05-22 | 56.81 | $38.94 | 12800 |
| 2026-05-21 | 54.51 | $38.71 | 15900 |
| 2026-05-20 | 52.96 | $38.56 | 21110 |
| 2026-05-19 | 50.16 | $38.30 | 22800 |
| 2026-05-18 | 51.50 | $38.42 | 28400 |
| 2026-05-15 | 47.61 | $38.07 | 19300 |
| 2026-05-14 | 52.03 | $38.46 | 24000 |
| 2026-05-13 | 49.88 | $38.27 | 8700 |
| 2026-05-12 | 52.97 | $38.53 | 27003 |
| 2026-05-11 | 51.65 | $38.41 | 11600 |
| 2026-05-08 | 54.29 | $38.63 | 14703 |
| 2026-05-07 | 54.09 | $38.61 | 14805 |
| 2026-05-06 | 57.23 | $38.87 | 13500 |
| 2026-05-05 | 53.38 | $38.48 | 44736 |
| 2026-05-04 | 51.35 | $38.29 | 10000 |
| 2026-05-01 | 56.51 | $38.71 | 23700 |
| 2026-04-30 | 60.06 | $38.97 | 18800 |
| 2026-04-29 | 55.00 | $38.48 | 20100 |
| 2026-04-28 | 55.00 | $38.48 | 15249 |
| 2026-04-27 | 55.25 | $38.50 | 20830 |
| 2026-04-24 | 54.75 | $38.45 | 23300 |
| 2026-04-23 | 59.87 | $38.85 | 21150 |
| 2026-04-22 | 58.58 | $38.71 | 20600 |
| 2026-04-21 | 61.53 | $38.93 | 24200 |
| 2026-04-20 | 62.07 | $38.97 | 14718 |
| 2026-04-17 | 62.46 | $39.00 | 11549 |
| 2026-04-16 | 58.50 | $38.52 | 18015 |
| 2026-04-15 | 57.79 | $38.44 | 19500 |
| 2026-04-14 | 57.79 | $38.44 | 23200 |
| 2026-04-13 | 57.63 | $38.42 | 11800 |
| 2026-04-10 | 53.82 | $37.97 | 9700 |
| 2026-04-09 | 57.88 | $38.34 | 40500 |
| 2026-04-08 | 57.05 | $38.24 | 9300 |
| 2026-04-07 | 49.57 | $37.45 | 16600 |
| 2026-04-06 | 49.15 | $37.41 | 22808 |
| 2026-04-02 | 48.00 | $37.30 | 41700 |
| 2026-04-01 | 46.86 | $37.19 | 14400 |
| 2026-03-31 | 45.10 | $37.02 | 19849 |
| 2026-03-30 | 37.16 | $36.34 | 12836 |
| 2026-03-27 | 38.65 | $36.53 | 16700 |
| 2026-03-26 | 41.81 | $36.91 | 105713 |
| 2026-03-25 | 44.36 | $37.19 | 16248 |
| 2026-03-24 | 40.94 | $36.91 | 37503 |
| 2026-03-23 | 39.69 | $36.81 | 20200 |
| 2026-03-20 | 34.53 | $36.42 | 24500 |
| 2026-03-19 | 37.08 | $36.75 | 17503 |
| 2026-03-18 | 37.48 | $36.80 | 19500 |
| 2026-03-17 | 42.02 | $37.33 | 46000 |
| 2026-03-16 | 38.55 | $37.07 | 33203 |
| 2026-03-13 | 36.03 | $36.89 | 37400 |
| 2026-03-12 | 37.07 | $37.02 | 712624 |
| 2026-03-11 | 41.85 | $37.56 | 14927 |
| 2026-03-10 | 42.53 | $37.63 | 25000 |
| 2026-03-09 | 44.18 | $37.80 | 28200 |
| 2026-03-06 | 44.27 | $37.81 | 35400 |
| 2026-03-05 | 49.02 | $38.28 | 14000 |
| 2026-03-04 | 54.84 | $38.77 | 27900 |
| 2026-03-03 | 54.10 | $38.70 | 27500 |
| 2026-03-02 | 60.71 | $39.19 | 27900 |
| 2026-02-27 | 60.85 | $39.20 | 21923 |
| 2026-02-26 | 60.58 | $39.17 | 20127 |
| 2026-02-25 | 57.86 | $38.87 | 24100 |
| 2026-02-24 | 56.62 | $38.74 | 35600 |
| 2026-02-23 | 54.98 | $38.57 | 24758 |
| 2026-02-20 | 60.48 | $39.00 | 18900 |
| 2026-02-19 | 59.31 | $38.87 | 25000 |
| 2026-02-18 | 61.16 | $39.01 | 26700 |
| 2026-02-17 | 58.71 | $38.73 | 25700 |
| 2026-02-13 | 59.22 | $38.77 | 18831 |
| 2026-02-12 | 56.55 | $38.47 | 27500 |
| 2026-02-11 | 67.45 | $39.25 | 20948 |
| 2026-02-10 | 67.22 | $39.22 | 34219 |
| 2026-02-09 | 67.07 | $39.20 | 10400 |
| 2026-02-06 | 70.39 | $39.42 | 21500 |
| 2026-02-05 | 64.74 | $38.67 | 23000 |
| 2026-02-04 | 66.02 | $38.75 | 27700 |
| 2026-02-03 | 63.35 | $38.44 | 26206 |
| 2026-02-02 | 63.27 | $38.43 | 30200 |
| 2026-01-30 | 60.94 | $38.17 | 10700 |
| 2026-01-29 | 60.76 | $38.15 | 28000 |
| 2026-01-28 | 59.14 | $37.97 | 56100 |
| 2026-01-27 | 62.26 | $38.20 | 16800 |
| 2026-01-26 | 62.81 | $38.24 | 100527 |
| 2026-01-23 | 61.77 | $38.11 | 28603 |
| 2026-01-22 | 64.54 | $38.32 | 19900 |
| 2026-01-21 | 63.04 | $38.12 | 40000 |
| 2026-01-20 | 57.99 | $37.52 | 34116 |
| 2026-01-16 | 65.19 | $38.03 | 46500 |
| 2026-01-15 | 68.35 | $38.23 | 30004 |
| 2026-01-14 | 66.74 | $38.02 | 19109 |
| 2026-01-13 | 64.79 | $37.78 | 19121 |
| 2026-01-12 | 66.02 | $37.86 | 51200 |
| 2026-01-09 | 66.46 | $37.89 | 22300 |
| 2026-01-08 | 66.46 | $37.89 | 30100 |
| 2026-01-07 | 62.92 | $37.42 | 20631 |
| 2026-01-06 | 68.47 | $37.80 | 23101 |
| 2026-01-05 | 65.50 | $37.41 | 24400 |
| 2026-01-02 | 60.73 | $36.88 | 39310 |
| 2025-12-31 | 57.23 | $36.55 | 11100 |
| 2025-12-30 | 61.66 | $36.83 | 35038 |
| 2025-12-29 | 64.72 | $37.01 | 10600 |
| 2025-12-26 | 67.55 | $37.17 | 30937 |
| 2025-12-24 | 66.95 | $37.10 | 27346 |
| 2025-12-23 | 65.11 | $36.89 | 29920 |
| 2025-12-22 | 65.44 | $36.91 | 11600 |
| 2025-12-19 | 62.06 | $36.54 | 30300 |
| 2025-12-18 | 60.78 | $36.41 | 24603 |
| 2025-12-17 | 60.09 | $36.34 | 16100 |
| 2025-12-16 | 60.23 | $36.35 | 24500 |
| 2025-12-15 | 66.58 | $36.77 | 35900 |
| 2025-12-12 | 65.85 | $36.68 | 29500 |
| 2025-12-11 | 67.41 | $36.78 | 27522 |
| 2025-12-10 | 64.01 | $36.36 | 20213 |
| 2025-12-09 | 58.97 | $35.84 | 24900 |
| 2025-12-08 | 58.97 | $35.84 | 19826 |
| 2025-12-05 | 60.74 | $35.96 | 19300 |
| 2025-12-04 | 60.46 | $35.93 | 23900 |
| 2025-12-03 | 60.28 | $35.91 | 32717 |
| 2025-12-02 | 57.11 | $35.57 | 26309 |
| 2025-12-01 | 58.41 | $35.67 | 9500 |
| 2025-11-28 | 61.47 | $35.90 | 18441 |
| 2025-11-26 | 60.36 | $35.77 | 24600 |
| 2025-11-25 | 58.97 | $35.61 | 31813 |
| 2025-11-24 | 53.99 | $35.09 | 26226 |
| 2025-11-21 | 51.86 | $34.89 | 24200 |
| 2025-11-20 | 43.52 | $34.22 | 28900 |
| 2025-11-19 | 47.11 | $34.53 | 19900 |
| 2025-11-18 | 48.08 | $34.61 | 30348 |
| 2025-11-17 | 47.17 | $34.54 | 32903 |
| 2025-11-14 | 52.38 | $34.96 | 19900 |
| 2025-11-13 | 53.85 | $35.07 | 26729 |
| 2025-11-12 | 56.47 | $35.26 | 31049 |
| 2025-11-11 | 55.82 | $35.20 | 32023 |
| 2025-11-10 | 52.25 | $34.88 | 29810 |
| 2025-11-07 | 50.59 | $34.74 | 25030 |
| 2025-11-06 | 47.62 | $34.50 | 39900 |
| 2025-11-05 | 49.02 | $34.62 | 14418 |
| 2025-11-04 | 46.53 | $34.42 | 25528 |
| 2025-11-03 | 47.52 | $34.51 | 10707 |
| 2025-10-31 | 48.95 | $34.64 | 29740 |
| 2025-10-30 | 46.72 | $34.45 | 15000 |
| 2025-10-29 | 48.52 | $34.62 | 17642 |
| 2025-10-28 | 55.86 | $35.23 | 23709 |
| 2025-10-27 | 60.72 | $35.57 | 22000 |
| 2025-10-24 | 58.18 | $35.32 | 27121 |
| 2025-10-23 | 55.67 | $35.09 | 21900 |
| 2025-10-22 | 55.45 | $35.07 | 7700 |
| 2025-10-21 | 56.25 | $35.13 | 134400 |
| 2025-10-20 | 54.27 | $34.94 | 1900 |
| 2025-10-17 | 50.09 | $34.57 | 21036 |
| 2025-10-16 | 46.71 | $34.30 | 12600 |
| 2025-10-15 | 51.63 | $34.70 | 19849 |
| 2025-10-14 | 52.15 | $34.74 | 27500 |
| 2025-10-13 | 46.36 | $34.29 | 12700 |
| 2025-10-10 | 42.07 | $34.00 | 12200 |
| 2025-10-09 | 52.53 | $34.76 | 17900 |
| 2025-10-08 | 57.93 | $35.06 | 14624 |
| 2025-10-07 | 58.88 | $35.11 | 21500 |
| 2025-10-06 | 60.40 | $35.19 | 24219 |
| 2025-10-03 | 61.15 | $35.23 | 20900 |
| 2025-10-02 | 58.59 | $35.02 | 40700 |
| 2025-10-01 | 58.22 | $34.99 | 6705 |
| 2025-09-30 | 56.86 | $34.88 | 26126 |
| 2025-09-29 | 53.88 | $34.65 | 23600 |
| 2025-09-26 | 55.46 | $34.75 | 12500 |
| 2025-09-25 | 50.50 | $34.39 | 24842 |
| 2025-09-24 | 57.43 | $34.80 | 19700 |
| 2025-09-23 | 57.61 | $34.81 | 59000 |
| 2025-09-22 | 55.87 | $34.68 | 18400 |
| 2025-09-19 | 58.50 | $34.83 | 12800 |
| 2025-09-18 | 59.93 | $34.91 | 13002 |
| 2025-09-17 | 57.33 | $34.70 | 14700 |
| 2025-09-16 | 56.04 | $34.60 | 13100 |
| 2025-09-15 | 57.36 | $34.68 | 18429 |
| 2025-09-12 | 61.29 | $34.91 | 16700 |
| 2025-09-11 | 64.01 | $35.06 | 14116 |
| 2025-09-10 | 58.13 | $34.56 | 20323 |
| 2025-09-09 | 60.18 | $34.67 | 20028 |
| 2025-09-08 | 59.57 | $34.62 | 21600 |
| 2025-09-05 | 61.94 | $34.75 | 17215 |
| 2025-09-04 | 62.12 | $34.76 | 17520 |
| 2025-09-03 | 59.66 | $34.54 | 13700 |
| 2025-09-02 | 59.66 | $34.54 | 14122 |
| 2025-08-29 | 62.49 | $34.71 | 11708 |
| 2025-08-28 | 62.09 | $34.67 | 23330 |
| 2025-08-27 | 62.89 | $34.72 | 12400 |
| 2025-08-26 | 61.08 | $34.53 | 15000 |
| 2025-08-25 | 60.79 | $34.50 | 18200 |
| 2025-08-22 | 65.05 | $34.78 | 13534 |
| 2025-08-21 | 58.78 | $34.14 | 18844 |
| 2025-08-20 | 59.25 | $34.17 | 18600 |
| 2025-08-19 | 59.04 | $34.15 | 17100 |
| 2025-08-18 | 57.27 | $33.98 | 24400 |
| 2025-08-15 | 56.32 | $33.89 | 17022 |
| 2025-08-14 | 57.68 | $33.99 | 32600 |
| 2025-08-13 | 57.68 | $33.99 | 17237 |
| 2025-08-12 | 53.22 | $33.55 | 29200 |
| 2025-08-11 | 49.05 | $33.19 | 21500 |
| 2025-08-08 | 50.72 | $33.33 | 19600 |
| 2025-08-07 | 47.05 | $33.03 | 19900 |
| 2025-08-06 | 46.67 | $33.00 | 21810 |
| 2025-08-05 | 48.19 | $33.14 | 16134 |
| 2025-08-04 | 46.90 | $33.03 | 21126 |
| 2025-08-01 | 42.16 | $32.65 | 22500 |
| 2025-07-31 | 46.07 | $33.03 | 18443 |
| 2025-07-30 | 52.93 | $33.59 | 10900 |
| 2025-07-29 | 55.45 | $33.77 | 13500 |
| 2025-07-28 | 56.88 | $33.87 | 16341 |
| 2025-07-25 | 59.82 | $34.07 | 9900 |
| 2025-07-24 | 59.22 | $34.01 | 24700 |
| 2025-07-23 | 62.00 | $34.20 | 22838 |
| 2025-07-22 | 59.63 | $33.95 | 19702 |
| 2025-07-21 | 54.20 | $33.45 | 18438 |
| 2025-07-18 | 55.62 | $33.55 | 10444 |
| 2025-07-17 | 57.48 | $33.68 | 13900 |
| 2025-07-16 | 55.07 | $33.46 | 22610 |
| 2025-07-15 | 53.59 | $33.33 | 13618 |
| 2025-07-14 | 61.43 | $33.86 | 13200 |
| 2025-07-11 | 61.23 | $33.84 | 22322 |
| 2025-07-10 | 64.63 | $34.05 | 15200 |
| 2025-07-09 | 63.34 | $33.91 | 29000 |
| 2025-07-08 | 63.65 | $33.93 | 14200 |
| 2025-07-07 | 62.68 | $33.82 | 15123 |
| 2025-07-03 | 67.33 | $34.12 | 16200 |
| 2025-07-02 | 66.22 | $33.98 | 28300 |
| 2025-07-01 | 65.26 | $33.86 | 28400 |
| 2025-06-30 | 61.72 | $33.45 | 22100 |
| 2025-06-27 | 60.02 | $33.27 | 29519 |
| 2025-06-26 | 61.17 | $33.35 | 17320 |
| 2025-06-25 | 58.02 | $33.02 | 22401 |
| 2025-06-24 | 60.27 | $33.18 | 25420 |
| 2025-06-23 | 58.15 | $32.96 | 27700 |
| 2025-06-20 | 55.92 | $32.74 | 24500 |
| 2025-06-18 | 55.92 | $32.74 | 12829 |
| 2025-06-17 | 55.33 | $32.68 | 33200 |
| 2025-06-16 | 58.54 | $32.94 | 11734 |
| 2025-06-13 | 56.61 | $32.73 | 12834 |
| 2025-06-12 | 60.97 | $33.07 | 27846 |
| 2025-06-11 | 59.03 | $32.85 | 17900 |
| 2025-06-10 | 59.93 | $32.92 | 20300 |
| 2025-06-09 | 57.75 | $32.67 | 15600 |
| 2025-06-06 | 57.12 | $32.60 | 10539 |
| 2025-06-05 | 53.50 | $32.21 | 14641 |
| 2025-06-04 | 54.17 | $32.27 | 16848 |
| 2025-06-03 | 54.93 | $32.34 | 19500 |
| 2025-06-02 | 53.23 | $32.15 | 23436 |
| 2025-05-30 | 53.33 | $32.16 | 15010 |
| 2025-05-29 | 53.33 | $32.16 | 22022 |
| 2025-05-28 | 52.28 | $32.03 | 26206 |
| 2025-05-27 | 55.00 | $32.33 | 29300 |
| 2025-05-23 | 50.95 | $31.83 | 17409 |
| 2025-05-22 | 50.61 | $31.79 | 28800 |
| 2025-05-21 | 51.89 | $31.94 | 28335 |
| 2025-05-20 | 57.78 | $32.58 | 282806 |
| 2025-05-19 | 56.84 | $32.45 | 15700 |
| 2025-05-16 | 58.37 | $32.61 | 14100 |
| 2025-05-15 | 55.75 | $32.24 | 13100 |
| 2025-05-14 | 54.43 | $32.06 | 17342 |
| 2025-05-13 | 57.04 | $32.35 | 26300 |
| 2025-05-12 | 57.67 | $32.42 | 15031 |
| 2025-05-09 | 52.10 | $31.65 | 19700 |
| 2025-05-08 | 52.36 | $31.68 | 21047 |
| 2025-05-07 | 50.04 | $31.38 | 20140 |
| 2025-05-06 | 49.49 | $31.31 | 19800 |
| 2025-05-05 | 50.93 | $31.50 | 14425 |
| 2025-05-02 | 51.90 | $31.63 | 20626 |
| 2025-05-01 | 47.96 | $31.09 | 16834 |
| 2025-04-30 | 48.73 | $31.20 | 9800 |
| 2025-04-29 | 48.45 | $31.16 | 27000 |
| 2025-04-28 | 46.75 | $30.92 | 13600 |
| 2025-04-25 | 46.33 | $30.86 | 30305 |
| 2025-04-24 | 46.91 | $30.96 | 14217 |
| 2025-04-23 | 45.61 | $30.76 | 35400 |
| 2025-04-22 | 43.49 | $30.44 | 33500 |
| 2025-04-21 | 38.52 | $29.74 | 18325 |
| 2025-04-17 | 41.28 | $30.30 | 19618 |
| 2025-04-16 | 40.26 | $30.16 | 36900 |
| 2025-04-15 | 42.30 | $30.57 | 28728 |
| 2025-04-14 | 42.30 | $30.57 | 35000 |
| 2025-04-11 | 40.10 | $30.24 | 19500 |
| 2025-04-10 | 37.42 | $29.85 | 103600 |
| 2025-04-09 | 41.29 | $30.71 | 43744 |
| 2025-04-08 | 25.76 | $28.88 | 222500 |
| 2025-04-07 | 27.10 | $29.24 | 53100 |
| 2025-04-04 | 27.99 | $29.47 | 24238 |
| 2025-04-03 | 36.48 | $31.20 | 37821 |
| 2025-04-02 | 51.13 | $32.92 | 22300 |
| 2025-04-01 | 48.50 | $32.69 | 24914 |
| 2025-03-31 | 49.72 | $32.80 | 19742 |
| 2025-03-28 | 46.10 | $32.49 | 25200 |
| 2025-03-27 | 51.17 | $32.94 | 23949 |
| 2025-03-26 | 52.39 | $33.04 | 12700 |
| 2025-03-25 | 51.74 | $32.98 | 20900 |
| 2025-03-24 | 52.54 | $33.05 | 13400 |
| 2025-03-21 | 47.83 | $32.62 | 17405 |
| 2025-03-20 | 50.25 | $32.84 | 25800 |
| 2025-03-19 | 51.26 | $32.93 | 21427 |
| 2025-03-18 | 49.33 | $32.75 | 30141 |
| 2025-03-17 | 49.53 | $32.77 | 20100 |
| 2025-03-14 | 44.79 | $32.34 | 22600 |
| 2025-03-13 | 37.68 | $31.79 | 25018 |
| 2025-03-12 | 39.53 | $32.00 | 19100 |
| 2025-03-11 | 41.08 | $32.17 | 43100 |
| 2025-03-10 | 44.91 | $32.56 | 12715 |
| 2025-03-07 | 50.03 | $33.01 | 23300 |
| 2025-03-06 | 46.00 | $32.70 | 23300 |
| 2025-03-05 | 48.15 | $32.88 | 18400 |
| 2025-03-04 | 43.72 | $32.56 | 24622 |
| 2025-03-03 | 53.15 | $33.26 | 17700 |
| 2025-02-28 | 58.07 | $33.55 | 19008 |
| 2025-02-27 | 51.94 | $33.13 | 12808 |
| 2025-02-26 | 52.64 | $33.17 | 27000 |
| 2025-02-25 | 55.47 | $33.33 | 25700 |
| 2025-02-24 | 54.60 | $33.27 | 24406 |
| 2025-02-21 | 53.74 | $33.21 | 27600 |
| 2025-02-20 | 59.03 | $33.51 | 35347 |
| 2025-02-19 | 60.35 | $33.58 | 21400 |
| 2025-02-18 | 60.11 | $33.56 | 13400 |
| 2025-02-14 | 57.13 | $33.32 | 16344 |
| 2025-02-13 | 57.00 | $33.31 | 27200 |
| 2025-02-12 | 53.18 | $33.02 | 16743 |
| 2025-02-11 | 55.61 | $33.17 | 830000 |
| 2025-02-10 | 54.01 | $33.05 | 22526 |
| 2025-02-07 | 54.17 | $33.06 | 17847 |
| 2025-02-06 | 57.11 | $33.25 | 52202 |
| 2025-02-05 | 55.16 | $33.09 | 23500 |
| 2025-02-04 | 53.79 | $32.98 | 66427 |
| 2025-02-03 | 53.54 | $32.96 | 23800 |
| 2025-01-31 | 56.39 | $33.16 | 20000 |
| 2025-01-30 | 60.19 | $33.41 | 29300 |
| 2025-01-29 | 57.70 | $33.18 | 27100 |
| 2025-01-28 | 58.30 | $33.22 | 18300 |
| 2025-01-27 | 62.15 | $33.47 | 19033 |
| 2025-01-24 | 60.87 | $33.34 | 57108 |
| 2025-01-23 | 59.89 | $33.24 | 28800 |
| 2025-01-22 | 59.00 | $33.15 | 35746 |
| 2025-01-21 | 61.89 | $33.35 | 32005 |
| 2025-01-17 | 59.03 | $33.05 | 17600 |
| 2025-01-16 | 56.55 | $32.81 | 25500 |
| 2025-01-15 | 55.05 | $32.67 | 404026 |
| 2025-01-14 | 48.79 | $32.15 | 60100 |
| 2025-01-13 | 44.55 | $31.85 | 25848 |
| 2025-01-10 | 40.00 | $31.56 | 20448 |
| 2025-01-08 | 44.83 | $31.96 | 31726 |
| 2025-01-07 | 45.61 | $32.02 | 24500 |
| 2025-01-06 | 43.74 | $31.90 | 17401 |
| 2025-01-03 | 41.84 | $31.78 | 18600 |
| 2025-01-02 | 37.68 | $31.53 | 23819 |
| 2024-12-31 | 38.41 | $31.60 | 29546 |
| 2024-12-30 | 38.08 | $31.58 | 59200 |
| 2024-12-27 | 42.46 | $31.99 | 20900 |
| 2024-12-26 | 44.48 | $32.16 | 22509 |
| 2024-12-24 | 42.81 | $32.05 | 13131 |
| 2024-12-23 | 39.52 | $31.84 | 38831 |
| 2024-12-20 | 38.39 | $31.77 | 38000 |
| 2024-12-19 | 32.61 | $31.43 | 41000 |
| 2024-12-18 | 33.85 | $31.57 | 44321 |
| 2024-12-17 | 41.07 | $32.25 | 21511 |
| 2024-12-16 | 43.54 | $32.44 | 18900 |
| 2024-12-13 | 45.88 | $32.61 | 29400 |
| 2024-12-12 | 46.58 | $32.66 | 32000 |
| 2024-12-11 | 48.99 | $32.83 | 27300 |
| 2024-12-10 | 48.84 | $32.82 | 291000 |
| 2024-12-09 | 51.09 | $32.98 | 24848 |
| 2024-12-06 | 55.67 | $33.28 | 43923 |
| 2024-12-05 | 58.32 | $33.44 | 18841 |
| 2024-12-04 | 59.84 | $33.53 | 25609 |
| 2024-12-03 | 62.06 | $33.66 | 35300 |
| 2024-12-02 | 63.79 | $33.76 | 30000 |
| 2024-11-29 | 66.79 | $33.93 | 17300 |
| 2024-11-27 | 66.79 | $33.93 | 45447 |
| 2024-11-26 | 66.62 | $33.91 | 41400 |
| 2024-11-25 | 66.38 | $33.88 | 25730 |
| 2024-11-22 | 64.26 | $33.62 | 21915 |
| 2024-11-21 | 61.79 | $33.34 | 21239 |
| 2024-11-20 | 58.16 | $32.97 | 43410 |
| 2024-11-19 | 56.35 | $32.80 | 25000 |
| 2024-11-18 | 58.33 | $32.94 | 31500 |
| 2024-11-15 | 56.89 | $32.80 | 22431 |
| 2024-11-14 | 60.57 | $33.06 | 29728 |
| 2024-11-13 | 64.69 | $33.33 | 21000 |
| 2024-11-12 | 65.32 | $33.37 | 24337 |
| 2024-11-11 | 69.30 | $33.62 | 23220 |
| 2024-11-08 | 67.26 | $33.35 | 30532 |
| 2024-11-07 | 66.47 | $33.25 | 29500 |
| 2024-11-06 | 67.08 | $33.29 | 27700 |
| 2024-11-05 | 55.21 | $32.08 | 31629 |
| 2024-11-04 | 48.51 | $31.62 | 23500 |
| 2024-11-01 | 49.89 | $31.71 | 15700 |
| 2024-10-31 | 48.01 | $31.59 | 38600 |
| 2024-10-30 | 51.05 | $31.79 | 33200 |
| 2024-10-29 | 50.45 | $31.75 | 25900 |
| 2024-10-28 | 53.39 | $31.94 | 18222 |
| 2024-10-25 | 49.89 | $31.70 | 24018 |
| 2024-10-24 | 55.86 | $32.06 | 23912 |
| 2024-10-23 | 56.22 | $32.08 | 25747 |
| 2024-10-22 | 56.73 | $32.11 | 26817 |
| 2024-10-21 | 57.23 | $32.14 | 25100 |
| 2024-10-18 | 61.87 | $32.41 | 25536 |
| 2024-10-17 | 63.31 | $32.49 | 28200 |
| 2024-10-16 | 63.31 | $32.49 | 22400 |
| 2024-10-15 | 60.16 | $32.19 | 31613 |
| 2024-10-14 | 61.84 | $32.29 | 21314 |
| 2024-10-11 | 60.15 | $32.13 | 16800 |
| 2024-10-10 | 55.86 | $31.76 | 21500 |
| 2024-10-09 | 56.96 | $31.83 | 21833 |
| 2024-10-08 | 53.73 | $31.57 | 22000 |
| 2024-10-07 | 52.96 | $31.51 | 20626 |
| 2024-10-04 | 56.23 | $31.73 | 36508 |
| 2024-10-03 | 52.29 | $31.42 | 21900 |
| 2024-10-02 | 54.87 | $31.59 | 20809 |
| 2024-10-01 | 56.58 | $31.70 | 43106 |
| 2024-09-30 | 58.15 | $31.80 | 23516 |
| 2024-09-27 | 56.90 | $31.69 | 11100 |
| 2024-09-26 | 56.34 | $31.64 | 36041 |
| 2024-09-25 | 52.19 | $31.29 | 24516 |
| 2024-09-24 | 56.25 | $31.57 | 22616 |
| 2024-09-23 | 57.93 | $31.68 | 18200 |
| 2024-09-20 | 57.27 | $31.62 | 24600 |
| 2024-09-19 | 60.60 | $31.84 | 14200 |
| 2024-09-18 | 56.69 | $31.48 | 25229 |
| 2024-09-17 | 56.57 | $31.47 | 14430 |
| 2024-09-16 | 56.13 | $31.43 | 20305 |
| 2024-09-13 | 53.34 | $31.18 | 18600 |
| 2024-09-12 | 49.43 | $30.86 | 23307 |
| 2024-09-11 | 48.53 | $30.79 | 16945 |
| 2024-09-10 | 49.24 | $30.85 | 30325 |
| 2024-09-09 | 50.65 | $30.97 | 26000 |
| 2024-09-06 | 47.94 | $30.74 | 17842 |
| 2024-09-05 | 53.54 | $31.20 | 34300 |
| 2024-09-04 | 58.01 | $31.52 | 20400 |
| 2024-09-03 | 58.60 | $31.56 | 25500 |
| 2024-08-30 | 64.60 | $31.95 | 15523 |
| 2024-08-29 | 61.94 | $31.67 | 50800 |
| 2024-08-28 | 61.05 | $31.58 | 24608 |
| 2024-08-27 | 60.26 | $31.50 | 25225 |
| 2024-08-26 | 61.14 | $31.56 | 28100 |
| 2024-08-23 | 61.57 | $31.59 | 3000 |
| 2024-08-22 | 57.83 | $31.19 | 16600 |
| 2024-08-21 | 57.83 | $31.19 | 21018 |
| 2024-08-20 | 56.50 | $31.05 | 30616 |
| 2024-08-19 | 58.25 | $31.19 | 7300 |
| 2024-08-16 | 56.12 | $30.96 | 27300 |
| 2024-08-15 | 54.89 | $30.83 | 22300 |
| 2024-08-14 | 51.29 | $30.47 | 21800 |
| 2024-08-13 | 49.15 | $30.27 | 21204 |
| 2024-08-12 | 45.99 | $29.99 | 19300 |
| 2024-08-09 | 47.91 | $30.18 | 22100 |
| 2024-08-08 | 47.36 | $30.13 | 20200 |
| 2024-08-07 | 42.28 | $29.69 | 22615 |
| 2024-08-06 | 44.31 | $29.91 | 28300 |
| 2024-08-05 | 41.26 | $29.66 | 18600 |
| 2024-08-02 | 49.25 | $30.44 | 14436 |
| 2024-08-01 | 58.50 | $31.11 | 27032 |
| 2024-07-31 | 67.91 | $31.63 | 17200 |
| 2024-07-30 | 68.31 | $31.65 | 39349 |
| 2024-07-29 | 66.82 | $31.49 | 15900 |
| 2024-07-26 | 66.26 | $31.43 | 13100 |
| 2024-07-25 | 60.50 | $30.89 | 27000 |
| 2024-07-24 | 57.44 | $30.65 | 21337 |
| 2024-07-23 | 58.70 | $30.72 | 15733 |
| 2024-07-22 | 60.14 | $30.80 | 24934 |
| 2024-07-19 | 59.07 | $30.71 | 6609 |
| 2024-07-18 | 64.15 | $30.99 | 20700 |
| 2024-07-17 | 70.31 | $31.29 | 18033 |
| 2024-07-16 | 69.18 | $31.17 | 26900 |
| 2024-07-15 | 62.97 | $30.61 | 29400 |
| 2024-07-12 | 59.65 | $30.37 | 19847 |
| 2024-07-11 | 57.39 | $30.22 | 22511 |
| 2024-07-10 | 52.87 | $29.95 | 35111 |
| 2024-07-09 | 47.80 | $29.69 | 40500 |
| 2024-07-08 | 47.99 | $29.70 | 18300 |
| 2024-07-05 | 47.40 | $29.67 | 23500 |
| 2024-07-03 | 49.73 | $29.80 | 16318 |
| 2024-07-02 | 50.64 | $29.85 | 42241 |
| 2024-07-01 | 48.49 | $29.73 | 25110 |
| 2024-06-28 | 50.22 | $29.83 | 47400 |
| 2024-06-27 | 47.93 | $29.70 | 28700 |
| 2024-06-26 | 51.20 | $29.89 | 16700 |
| 2024-06-25 | 52.09 | $29.94 | 26718 |
| 2024-06-24 | 56.36 | $30.17 | 37915 |
| 2024-06-21 | 51.05 | $29.85 | 37613 |
| 2024-06-20 | 50.70 | $29.83 | 48700 |
| 2024-06-18 | 48.19 | $29.69 | 32939 |
| 2024-06-17 | 45.76 | $29.56 | 31441 |
| 2024-06-14 | 41.54 | $29.35 | 41329 |
| 2024-06-13 | 44.51 | $29.54 | 2300 |
| 2024-06-12 | 45.83 | $29.62 | 23816 |
| 2024-06-11 | 44.86 | $29.57 | 32125 |
| 2024-06-10 | 49.93 | $29.87 | 19200 |
| 2024-06-07 | 48.83 | $29.81 | 22608 |
| 2024-06-06 | 48.83 | $29.81 | 36700 |
| 2024-06-05 | 49.15 | $29.83 | 22600 |
| 2024-06-04 | 47.67 | $29.74 | 33736 |
| 2024-06-03 | 51.14 | $29.96 | 19633 |
| 2024-05-31 | 54.39 | $30.15 | 40500 |
| 2024-05-30 | 46.38 | $29.68 | 30709 |
| 2024-05-29 | 43.16 | $29.52 | 11911 |
| 2024-05-28 | 46.84 | $29.74 | 19411 |
| 2024-05-24 | 51.17 | $29.97 | 27602 |
| 2024-05-23 | 48.83 | $29.85 | 14029 |
| 2024-05-22 | 55.84 | $30.18 | 30930 |
| 2024-05-21 | 56.78 | $30.22 | 21200 |
| 2024-05-20 | 56.43 | $30.20 | 35700 |
| 2024-05-17 | 59.39 | $30.33 | 32500 |
| 2024-05-16 | 58.92 | $30.30 | 26925 |
| 2024-05-15 | 59.35 | $30.32 | 42900 |
| 2024-05-14 | 57.25 | $30.18 | 7300 |
| 2024-05-13 | 56.33 | $30.12 | 19400 |
| 2024-05-10 | 57.91 | $30.20 | 23000 |
| 2024-05-09 | 57.05 | $30.14 | 35300 |
| 2024-05-08 | 54.24 | $29.95 | 27223 |
| 2024-05-07 | 52.69 | $29.85 | 29637 |
| 2024-05-06 | 50.30 | $29.70 | 24300 |
| 2024-05-03 | 46.53 | $29.48 | 27900 |
| 2024-05-02 | 46.00 | $29.45 | 29800 |
| 2024-05-01 | 44.25 | $29.35 | 29800 |
| 2024-04-30 | 47.94 | $29.60 | 22123 |
| 2024-04-29 | 52.61 | $29.88 | 39122 |
| 2024-04-26 | 51.98 | $29.84 | 44300 |
| 2024-04-25 | 49.90 | $29.71 | 56800 |
| 2024-04-24 | 54.37 | $29.97 | 30200 |
| 2024-04-23 | 54.90 | $30.00 | 25100 |
| 2024-04-22 | 51.24 | $29.76 | 20600 |
| 2024-04-19 | 46.97 | $29.51 | 17118 |
| 2024-04-18 | 40.87 | $29.20 | 43043 |
| 2024-04-17 | 40.24 | $29.17 | 34423 |
| 2024-04-16 | 40.93 | $29.22 | 70545 |
| 2024-04-15 | 43.80 | $29.42 | 21146 |
| 2024-04-12 | 45.77 | $29.55 | 16100 |
| 2024-04-11 | 53.54 | $29.99 | 29545 |
| 2024-04-10 | 55.37 | $30.08 | 18300 |
| 2024-04-09 | 63.62 | $30.44 | 35300 |
| 2024-04-08 | 64.38 | $30.47 | 34833 |
| 2024-04-05 | 65.37 | $30.51 | 12500 |
| 2024-04-04 | 63.08 | $30.34 | 29735 |
| 2024-04-03 | 70.94 | $30.64 | 64400 |
| 2024-04-02 | 70.70 | $30.62 | 68509 |
| 2024-04-01 | 77.11 | $30.84 | 25900 |
| 2024-03-28 | 79.60 | $30.92 | 76100 |
| 2024-03-27 | 78.53 | $30.79 | 24006 |
| 2024-03-26 | 74.87 | $30.41 | 29600 |
| 2024-03-25 | 74.87 | $30.41 | 25318 |
| 2024-03-22 | 74.66 | $30.39 | 30100 |
| 2024-03-21 | 77.36 | $30.48 | 19001 |
| 2024-03-20 | 74.87 | $30.22 | 21829 |
| 2024-03-19 | 72.18 | $29.98 | 43435 |
| 2024-03-18 | 70.55 | $29.85 | 8000 |
| 2024-03-15 | 69.10 | $29.74 | 31200 |
| 2024-03-14 | 69.40 | $29.75 | 27700 |
| 2024-03-13 | 73.26 | $29.88 | 35100 |
| 2024-03-12 | 73.04 | $29.86 | 38706 |
| 2024-03-11 | 71.95 | $29.76 | 35513 |
| 2024-03-08 | 70.94 | $29.67 | 24019 |
| 2024-03-07 | 70.49 | $29.63 | 30200 |
| 2024-03-06 | 68.42 | $29.45 | 22401 |
| 2024-03-05 | 66.94 | $29.33 | 31116 |
| 2024-03-04 | 67.95 | $29.37 | 25900 |
| 2024-03-01 | 67.95 | $29.37 | 41812 |
| 2024-02-29 | 67.05 | $29.29 | 64900 |
| 2024-02-28 | 65.22 | $29.13 | 38900 |
| 2024-02-27 | 67.68 | $29.24 | 52400 |
| 2024-02-26 | 66.36 | $29.12 | 39612 |
| 2024-02-23 | 68.35 | $29.21 | 40347 |
| 2024-02-22 | 67.10 | $29.09 | 29641 |
| 2024-02-21 | 64.08 | $28.82 | 33900 |
| 2024-02-20 | 62.62 | $28.70 | 20200 |
| 2024-02-16 | 64.69 | $28.80 | 39500 |
| 2024-02-15 | 65.73 | $28.85 | 46800 |
| 2024-02-14 | 61.79 | $28.51 | 29715 |
| 2024-02-13 | 58.30 | $28.25 | 30200 |
| 2024-02-12 | 65.50 | $28.58 | 28336 |
| 2024-02-09 | 62.86 | $28.38 | 28700 |
| 2024-02-08 | 60.87 | $28.24 | 23848 |
| 2024-02-07 | 64.88 | $28.41 | 28600 |
| 2024-02-06 | 63.26 | $28.29 | 29129 |
| 2024-02-05 | 62.15 | $28.21 | 31911 |
| 2024-02-02 | 64.94 | $28.33 | 33539 |
| 2024-02-01 | 65.17 | $28.34 | 44849 |
| 2024-01-31 | 62.78 | $28.15 | 43500 |
| 2024-01-30 | 70.01 | $28.45 | 35300 |
| 2024-01-29 | 68.27 | $28.30 | 12704 |
| 2024-01-26 | 67.68 | $28.25 | 70931 |
| 2024-01-25 | 66.73 | $28.17 | 1637 |
| 2024-01-24 | 63.85 | $27.94 | 11642 |
| 2024-01-23 | 63.06 | $27.88 | 57400 |
| 2024-01-22 | 62.67 | $27.85 | 47700 |
| 2024-01-19 | 60.70 | $27.70 | 22200 |
| 2024-01-18 | 56.49 | $27.41 | 40100 |
| 2024-01-17 | 54.74 | $27.30 | 35645 |
| 2024-01-16 | 57.96 | $27.46 | 42816 |
| 2024-01-12 | 63.25 | $27.70 | 25300 |
| 2024-01-11 | 63.72 | $27.72 | 30025 |
| 2024-01-10 | 64.16 | $27.74 | 35000 |
| 2024-01-09 | 63.56 | $27.69 | 77900 |
| 2024-01-08 | 68.13 | $27.90 | 44000 |
| 2024-01-05 | 66.38 | $27.74 | 311130 |
| 2024-01-04 | 64.53 | $27.58 | 28900 |
| 2024-01-03 | 66.71 | $27.68 | 100320 |
| 2024-01-02 | 69.16 | $27.79 | 12023 |
| 2023-12-29 | 68.05 | $27.68 | 27017 |
| 2023-12-28 | 68.05 | $27.68 | 33018 |
| 2023-12-27 | 67.56 | $27.63 | 48229 |
| 2023-12-26 | 69.55 | $27.73 | 10132 |
| 2023-12-22 | 68.22 | $27.58 | 31100 |
| 2023-12-21 | 67.22 | $27.47 | 33832 |
| 2023-12-20 | 64.32 | $27.17 | 34500 |
| 2023-12-19 | 72.68 | $27.58 | 20600 |
| 2023-12-18 | 70.64 | $27.35 | 28400 |
| 2023-12-15 | 69.62 | $27.24 | 69000 |
| 2023-12-14 | 72.69 | $27.38 | 12000 |
| 2023-12-13 | 69.18 | $27.00 | 39846 |
| 2023-12-12 | 65.15 | $26.64 | 28814 |
| 2023-12-11 | 65.03 | $26.63 | 29138 |
| 2023-12-08 | 62.03 | $26.39 | 25820 |
| 2023-12-07 | 59.99 | $26.24 | 60508 |
| 2023-12-06 | 58.58 | $26.14 | 42800 |
| 2023-12-05 | 59.78 | $26.20 | 33100 |
| 2023-12-04 | 62.83 | $26.35 | 19900 |
| 2023-12-01 | 64.08 | $26.41 | 34521 |
| 2023-11-30 | 60.48 | $26.12 | 24700 |
| 2023-11-29 | 57.56 | $25.91 | 37309 |
| 2023-11-28 | 58.54 | $25.96 | 80500 |
| 2023-11-27 | 59.90 | $26.03 | 23400 |
| 2023-11-24 | 61.05 | $26.09 | 24625 |
| 2023-11-22 | 60.45 | $26.04 | 36200 |
| 2023-11-21 | 59.50 | $25.96 | 48334 |
| 2023-11-20 | 60.36 | $26.01 | 39000 |
| 2023-11-17 | 59.12 | $25.90 | 51700 |
| 2023-11-16 | 57.28 | $25.74 | 32312 |
| 2023-11-15 | 58.85 | $25.84 | 34000 |
| 2023-11-14 | 57.75 | $25.74 | 26801 |
| 2023-11-13 | 52.42 | $25.30 | 46245 |
| 2023-11-10 | 52.42 | $25.30 | 44804 |
| 2023-11-09 | 48.42 | $25.00 | 52400 |
| 2023-11-08 | 51.29 | $25.21 | 35313 |
| 2023-11-07 | 51.84 | $25.25 | 21805 |
| 2023-11-06 | 54.81 | $25.46 | 25700 |
| 2023-11-03 | 56.41 | $25.57 | 52400 |
| 2023-11-02 | 52.05 | $25.21 | 40427 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.53
2026-07-17
Close Price
$40.41
Vol: 18900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.53 | $40.41 | 18900 |
| 2026-07-16 | -2.96 | $40.52 | 13100 |
| 2026-07-15 | -32.34 | $40.01 | 27200 |
| 2026-07-14 | -32.93 | $40.00 | 19800 |
| 2026-07-13 | -13.77 | $40.32 | 17002 |
| 2026-07-10 | -25.15 | $40.13 | 12042 |
| 2026-07-09 | -32.93 | $40.00 | 16321 |
| 2026-07-08 | -40.12 | $39.88 | 21600 |
| 2026-07-07 | -10.18 | $40.38 | 13400 |
| 2026-07-06 | -6.06 | $40.12 | 11900 |
| 2026-07-02 | 0.00 | $40.20 | 20800 |
| 2026-07-01 | -32.06 | $39.77 | 21000 |
| 2026-06-30 | -57.25 | $39.44 | 16749 |
| 2026-06-29 | -36.30 | $39.66 | 20800 |
| 2026-06-26 | -26.03 | $39.81 | 26800 |
| 2026-06-25 | -44.52 | $39.54 | 19800 |
| 2026-06-24 | -58.90 | $39.33 | 23334 |
| 2026-06-23 | -76.71 | $39.07 | 43407 |
| 2026-06-22 | -84.93 | $38.95 | 34831 |
| 2026-06-18 | -60.71 | $39.00 | 22104 |
| 2026-06-17 | -43.63 | $39.30 | 16700 |
| 2026-06-16 | -10.68 | $39.97 | 15700 |
| 2026-06-15 | -13.62 | $39.90 | 31346 |
| 2026-06-12 | -3.26 | $40.12 | 81000 |
| 2026-06-11 | -7.22 | $39.84 | 9906 |
| 2026-06-10 | -24.04 | $39.43 | 8528 |
| 2026-06-09 | -4.65 | $39.68 | 23731 |
| 2026-06-08 | -17.31 | $39.33 | 12334 |
| 2026-06-05 | -8.33 | $39.47 | 13000 |
| 2026-06-04 | -5.23 | $39.49 | 19511 |
| 2026-06-03 | -24.37 | $38.94 | 8403 |
| 2026-06-02 | -18.49 | $39.01 | 11003 |
| 2026-06-01 | -17.65 | $39.02 | 18513 |
| 2026-05-29 | -26.89 | $38.91 | 11522 |
| 2026-05-28 | -16.81 | $39.03 | 18546 |
| 2026-05-27 | -20.17 | $38.99 | 15210 |
| 2026-05-26 | -2.80 | $39.08 | 28001 |
| 2026-05-22 | -13.46 | $38.94 | 12800 |
| 2026-05-21 | -35.58 | $38.71 | 15900 |
| 2026-05-20 | -50.00 | $38.56 | 21110 |
| 2026-05-19 | -75.00 | $38.30 | 22800 |
| 2026-05-18 | -70.54 | $38.42 | 28400 |
| 2026-05-15 | -97.67 | $38.07 | 19300 |
| 2026-05-14 | -73.11 | $38.46 | 24000 |
| 2026-05-13 | -89.08 | $38.27 | 8700 |
| 2026-05-12 | -67.23 | $38.53 | 27003 |
| 2026-05-11 | -85.19 | $38.41 | 11600 |
| 2026-05-08 | -47.95 | $38.63 | 14703 |
| 2026-05-07 | -49.32 | $38.61 | 14805 |
| 2026-05-06 | -31.51 | $38.87 | 13500 |
| 2026-05-05 | -58.22 | $38.48 | 44736 |
| 2026-05-04 | -51.74 | $38.29 | 10000 |
| 2026-05-01 | -29.95 | $38.71 | 23700 |
| 2026-04-30 | -15.32 | $38.97 | 18800 |
| 2026-04-29 | -36.17 | $38.48 | 20100 |
| 2026-04-28 | -30.14 | $38.48 | 15249 |
| 2026-04-27 | -26.43 | $38.50 | 20830 |
| 2026-04-24 | -28.03 | $38.45 | 23300 |
| 2026-04-23 | -15.29 | $38.85 | 21150 |
| 2026-04-22 | -19.75 | $38.71 | 20600 |
| 2026-04-21 | -12.74 | $38.93 | 24200 |
| 2026-04-20 | -7.95 | $38.97 | 14718 |
| 2026-04-17 | -6.95 | $39.00 | 11549 |
| 2026-04-16 | -3.72 | $38.52 | 18015 |
| 2026-04-15 | -7.02 | $38.44 | 19500 |
| 2026-04-14 | -4.66 | $38.44 | 23200 |
| 2026-04-13 | 0.00 | $38.42 | 11800 |
| 2026-04-10 | -18.72 | $37.97 | 9700 |
| 2026-04-09 | -1.83 | $38.34 | 40500 |
| 2026-04-08 | -0.97 | $38.24 | 9300 |
| 2026-04-07 | -30.77 | $37.45 | 16600 |
| 2026-04-06 | -32.97 | $37.41 | 22808 |
| 2026-04-02 | -39.01 | $37.30 | 41700 |
| 2026-04-01 | -58.85 | $37.19 | 14400 |
| 2026-03-31 | -69.03 | $37.02 | 19849 |
| 2026-03-30 | -94.51 | $36.34 | 12836 |
| 2026-03-27 | -95.62 | $36.53 | 16700 |
| 2026-03-26 | -82.83 | $36.91 | 105713 |
| 2026-03-25 | -73.40 | $37.19 | 16248 |
| 2026-03-24 | -82.83 | $36.91 | 37503 |
| 2026-03-23 | -86.20 | $36.81 | 20200 |
| 2026-03-20 | -99.33 | $36.42 | 24500 |
| 2026-03-19 | -90.97 | $36.75 | 17503 |
| 2026-03-18 | -100.00 | $36.80 | 19500 |
| 2026-03-17 | -81.93 | $37.33 | 46000 |
| 2026-03-16 | -92.37 | $37.07 | 33203 |
| 2026-03-13 | -99.60 | $36.89 | 37400 |
| 2026-03-12 | -96.31 | $37.02 | 712624 |
| 2026-03-11 | -75.58 | $37.56 | 14927 |
| 2026-03-10 | -72.87 | $37.63 | 25000 |
| 2026-03-09 | -66.28 | $37.80 | 28200 |
| 2026-03-06 | -80.95 | $37.81 | 35400 |
| 2026-03-05 | -91.79 | $38.28 | 14000 |
| 2026-03-04 | -55.22 | $38.77 | 27900 |
| 2026-03-03 | -60.00 | $38.70 | 27500 |
| 2026-03-02 | -23.70 | $39.19 | 27900 |
| 2026-02-27 | -19.50 | $39.20 | 21923 |
| 2026-02-26 | -21.38 | $39.17 | 20127 |
| 2026-02-25 | -39.51 | $38.87 | 24100 |
| 2026-02-24 | -47.53 | $38.74 | 35600 |
| 2026-02-23 | -58.02 | $38.57 | 24758 |
| 2026-02-20 | -31.48 | $39.00 | 18900 |
| 2026-02-19 | -39.51 | $38.87 | 25000 |
| 2026-02-18 | -28.57 | $39.01 | 26700 |
| 2026-02-17 | -38.24 | $38.73 | 25700 |
| 2026-02-13 | -36.27 | $38.77 | 18831 |
| 2026-02-12 | -50.98 | $38.47 | 27500 |
| 2026-02-11 | -12.75 | $39.25 | 20948 |
| 2026-02-10 | -12.06 | $39.22 | 34219 |
| 2026-02-09 | -13.07 | $39.20 | 10400 |
| 2026-02-06 | -2.01 | $39.42 | 21500 |
| 2026-02-05 | -14.00 | $38.67 | 23000 |
| 2026-02-04 | -8.44 | $38.75 | 27700 |
| 2026-02-03 | -18.52 | $38.44 | 26206 |
| 2026-02-02 | 0.00 | $38.43 | 30200 |
| 2026-01-30 | -12.12 | $38.17 | 10700 |
| 2026-01-29 | -13.13 | $38.15 | 28000 |
| 2026-01-28 | -22.22 | $37.97 | 56100 |
| 2026-01-27 | -10.61 | $38.20 | 16800 |
| 2026-01-26 | -8.59 | $38.24 | 100527 |
| 2026-01-23 | -15.15 | $38.11 | 28603 |
| 2026-01-22 | -4.55 | $38.32 | 19900 |
| 2026-01-21 | -10.11 | $38.12 | 40000 |
| 2026-01-20 | -40.72 | $37.52 | 34116 |
| 2026-01-16 | -14.21 | $38.03 | 46500 |
| 2026-01-15 | -0.53 | $38.23 | 30004 |
| 2026-01-14 | -4.79 | $38.02 | 19109 |
| 2026-01-13 | -17.55 | $37.78 | 19121 |
| 2026-01-12 | -13.30 | $37.86 | 51200 |
| 2026-01-09 | -11.70 | $37.89 | 22300 |
| 2026-01-08 | -0.98 | $37.89 | 30100 |
| 2026-01-07 | -20.10 | $37.42 | 20631 |
| 2026-01-06 | -1.47 | $37.80 | 23101 |
| 2026-01-05 | -6.90 | $37.41 | 24400 |
| 2026-01-02 | -23.24 | $36.88 | 39310 |
| 2025-12-31 | -41.77 | $36.55 | 11100 |
| 2025-12-30 | -21.97 | $36.83 | 35038 |
| 2025-12-29 | -11.56 | $37.01 | 10600 |
| 2025-12-26 | -2.31 | $37.17 | 30937 |
| 2025-12-24 | -6.36 | $37.10 | 27346 |
| 2025-12-23 | -2.75 | $36.89 | 29920 |
| 2025-12-22 | -0.49 | $36.91 | 11600 |
| 2025-12-19 | -11.69 | $36.54 | 30300 |
| 2025-12-18 | -15.44 | $36.41 | 24603 |
| 2025-12-17 | -18.15 | $36.34 | 16100 |
| 2025-12-16 | -17.76 | $36.35 | 24500 |
| 2025-12-15 | -1.54 | $36.77 | 35900 |
| 2025-12-12 | -5.02 | $36.68 | 29500 |
| 2025-12-11 | -0.78 | $36.78 | 27522 |
| 2025-12-10 | -3.17 | $36.36 | 20213 |
| 2025-12-09 | -12.90 | $35.84 | 24900 |
| 2025-12-08 | -12.43 | $35.84 | 19826 |
| 2025-12-05 | -5.95 | $35.96 | 19300 |
| 2025-12-04 | -3.39 | $35.93 | 23900 |
| 2025-12-03 | -3.43 | $35.91 | 32717 |
| 2025-12-02 | -22.86 | $35.57 | 26309 |
| 2025-12-01 | -16.95 | $35.67 | 9500 |
| 2025-11-28 | -3.95 | $35.90 | 18441 |
| 2025-11-26 | -5.99 | $35.77 | 24600 |
| 2025-11-25 | -1.40 | $35.61 | 31813 |
| 2025-11-24 | -33.08 | $35.09 | 26226 |
| 2025-11-21 | -50.00 | $34.89 | 24200 |
| 2025-11-20 | -98.55 | $34.22 | 28900 |
| 2025-11-19 | -76.09 | $34.53 | 19900 |
| 2025-11-18 | -70.29 | $34.61 | 30348 |
| 2025-11-17 | -75.36 | $34.54 | 32903 |
| 2025-11-14 | -44.93 | $34.96 | 19900 |
| 2025-11-13 | -36.96 | $35.07 | 26729 |
| 2025-11-12 | -23.19 | $35.26 | 31049 |
| 2025-11-11 | -27.54 | $35.20 | 32023 |
| 2025-11-10 | -50.72 | $34.88 | 29810 |
| 2025-11-07 | -60.87 | $34.74 | 25030 |
| 2025-11-06 | -68.35 | $34.50 | 39900 |
| 2025-11-05 | -60.76 | $34.62 | 14418 |
| 2025-11-04 | -73.42 | $34.42 | 25528 |
| 2025-11-03 | -67.72 | $34.51 | 10707 |
| 2025-10-31 | -59.49 | $34.64 | 29740 |
| 2025-10-30 | -71.52 | $34.45 | 15000 |
| 2025-10-29 | -60.76 | $34.62 | 17642 |
| 2025-10-28 | -22.15 | $35.23 | 23709 |
| 2025-10-27 | -0.63 | $35.57 | 22000 |
| 2025-10-24 | -9.59 | $35.32 | 27121 |
| 2025-10-23 | -25.34 | $35.09 | 21900 |
| 2025-10-22 | -26.71 | $35.07 | 7700 |
| 2025-10-21 | -22.60 | $35.13 | 134400 |
| 2025-10-20 | -35.62 | $34.94 | 1900 |
| 2025-10-17 | -60.96 | $34.57 | 21036 |
| 2025-10-16 | -79.45 | $34.30 | 12600 |
| 2025-10-15 | -52.05 | $34.70 | 19849 |
| 2025-10-14 | -49.32 | $34.74 | 27500 |
| 2025-10-13 | -80.14 | $34.29 | 12700 |
| 2025-10-10 | -100.00 | $34.00 | 12200 |
| 2025-10-09 | -63.64 | $34.76 | 17900 |
| 2025-10-08 | -36.36 | $35.06 | 14624 |
| 2025-10-07 | -31.82 | $35.11 | 21500 |
| 2025-10-06 | -22.43 | $35.19 | 24219 |
| 2025-10-03 | -18.69 | $35.23 | 20900 |
| 2025-10-02 | -9.59 | $35.02 | 40700 |
| 2025-10-01 | -12.50 | $34.99 | 6705 |
| 2025-09-30 | -27.78 | $34.88 | 26126 |
| 2025-09-29 | -59.72 | $34.65 | 23600 |
| 2025-09-26 | -45.83 | $34.75 | 12500 |
| 2025-09-25 | -95.83 | $34.39 | 24842 |
| 2025-09-24 | -40.00 | $34.80 | 19700 |
| 2025-09-23 | -38.57 | $34.81 | 59000 |
| 2025-09-22 | -56.52 | $34.68 | 18400 |
| 2025-09-19 | -34.78 | $34.83 | 12800 |
| 2025-09-18 | -14.81 | $34.91 | 13002 |
| 2025-09-17 | -34.26 | $34.70 | 14700 |
| 2025-09-16 | -43.52 | $34.60 | 13100 |
| 2025-09-15 | -34.51 | $34.68 | 18429 |
| 2025-09-12 | -13.33 | $34.91 | 16700 |
| 2025-09-11 | -0.81 | $35.06 | 14116 |
| 2025-09-10 | -31.01 | $34.56 | 20323 |
| 2025-09-09 | -16.96 | $34.67 | 20028 |
| 2025-09-08 | -18.89 | $34.62 | 21600 |
| 2025-09-05 | -11.67 | $34.75 | 17215 |
| 2025-09-04 | -6.06 | $34.76 | 17520 |
| 2025-09-03 | -17.17 | $34.54 | 13700 |
| 2025-09-02 | -17.17 | $34.54 | 14122 |
| 2025-08-29 | -8.06 | $34.71 | 11708 |
| 2025-08-28 | -7.79 | $34.67 | 23330 |
| 2025-08-27 | -5.63 | $34.72 | 12400 |
| 2025-08-26 | -13.85 | $34.53 | 15000 |
| 2025-08-25 | -15.15 | $34.50 | 18200 |
| 2025-08-22 | -3.03 | $34.78 | 13534 |
| 2025-08-21 | -11.11 | $34.14 | 18844 |
| 2025-08-20 | -9.44 | $34.17 | 18600 |
| 2025-08-19 | -10.56 | $34.15 | 17100 |
| 2025-08-18 | -19.55 | $33.98 | 24400 |
| 2025-08-15 | -24.58 | $33.89 | 17022 |
| 2025-08-14 | -18.99 | $33.99 | 32600 |
| 2025-08-13 | -18.99 | $33.99 | 17237 |
| 2025-08-12 | -43.58 | $33.55 | 29200 |
| 2025-08-11 | -63.69 | $33.19 | 21500 |
| 2025-08-08 | -55.87 | $33.33 | 19600 |
| 2025-08-07 | -72.63 | $33.03 | 19900 |
| 2025-08-06 | -74.30 | $33.00 | 21810 |
| 2025-08-05 | -66.48 | $33.14 | 16134 |
| 2025-08-04 | -72.63 | $33.03 | 21126 |
| 2025-08-01 | -93.85 | $32.65 | 22500 |
| 2025-07-31 | -100.00 | $33.03 | 18443 |
| 2025-07-30 | -66.07 | $33.59 | 10900 |
| 2025-07-29 | -50.00 | $33.77 | 13500 |
| 2025-07-28 | -41.07 | $33.87 | 16341 |
| 2025-07-25 | -21.31 | $34.07 | 9900 |
| 2025-07-24 | -26.23 | $34.01 | 24700 |
| 2025-07-23 | -3.13 | $34.20 | 22838 |
| 2025-07-22 | -17.50 | $33.95 | 19702 |
| 2025-07-21 | -45.22 | $33.45 | 18438 |
| 2025-07-18 | -38.85 | $33.55 | 10444 |
| 2025-07-17 | -30.57 | $33.68 | 13900 |
| 2025-07-16 | -44.59 | $33.46 | 22610 |
| 2025-07-15 | -52.87 | $33.33 | 13618 |
| 2025-07-14 | -19.11 | $33.86 | 13200 |
| 2025-07-11 | -20.38 | $33.84 | 22322 |
| 2025-07-10 | -7.01 | $34.05 | 15200 |
| 2025-07-09 | -14.84 | $33.91 | 29000 |
| 2025-07-08 | -13.46 | $33.93 | 14200 |
| 2025-07-07 | -20.13 | $33.82 | 15123 |
| 2025-07-03 | -1.01 | $34.12 | 16200 |
| 2025-07-02 | 0.00 | $33.98 | 28300 |
| 2025-07-01 | -4.62 | $33.86 | 28400 |
| 2025-06-30 | 0.00 | $33.45 | 22100 |
| 2025-06-27 | -9.40 | $33.27 | 29519 |
| 2025-06-26 | 0.00 | $33.35 | 17320 |
| 2025-06-25 | -16.67 | $33.02 | 22401 |
| 2025-06-24 | -4.55 | $33.18 | 25420 |
| 2025-06-23 | -7.14 | $32.96 | 27700 |
| 2025-06-20 | -21.43 | $32.74 | 24500 |
| 2025-06-18 | -21.43 | $32.74 | 12829 |
| 2025-06-17 | -25.32 | $32.68 | 33200 |
| 2025-06-16 | -8.44 | $32.94 | 11734 |
| 2025-06-13 | -22.08 | $32.73 | 12834 |
| 2025-06-12 | 0.00 | $33.07 | 27846 |
| 2025-06-11 | -10.81 | $32.85 | 17900 |
| 2025-06-10 | -3.47 | $32.92 | 20300 |
| 2025-06-09 | -10.24 | $32.67 | 15600 |
| 2025-06-06 | -6.96 | $32.60 | 10539 |
| 2025-06-05 | -40.87 | $32.21 | 14641 |
| 2025-06-04 | -27.70 | $32.27 | 16848 |
| 2025-06-03 | -22.97 | $32.34 | 19500 |
| 2025-06-02 | -35.81 | $32.15 | 23436 |
| 2025-05-30 | -35.14 | $32.16 | 15010 |
| 2025-05-29 | -32.70 | $32.16 | 22022 |
| 2025-05-28 | -40.00 | $32.03 | 26206 |
| 2025-05-27 | -27.50 | $32.33 | 29300 |
| 2025-05-23 | -48.33 | $31.83 | 17409 |
| 2025-05-22 | -50.00 | $31.79 | 28800 |
| 2025-05-21 | -43.75 | $31.94 | 28335 |
| 2025-05-20 | -17.08 | $32.58 | 282806 |
| 2025-05-19 | -18.24 | $32.45 | 15700 |
| 2025-05-16 | -10.98 | $32.61 | 14100 |
| 2025-05-15 | -21.68 | $32.24 | 13100 |
| 2025-05-14 | -26.88 | $32.06 | 17342 |
| 2025-05-13 | -18.50 | $32.35 | 26300 |
| 2025-05-12 | -16.47 | $32.42 | 15031 |
| 2025-05-09 | -38.40 | $31.65 | 19700 |
| 2025-05-08 | -36.80 | $31.68 | 21047 |
| 2025-05-07 | -35.38 | $31.38 | 20140 |
| 2025-05-06 | -36.92 | $31.31 | 19800 |
| 2025-05-05 | -32.75 | $31.50 | 14425 |
| 2025-05-02 | -29.89 | $31.63 | 20626 |
| 2025-05-01 | -41.76 | $31.09 | 16834 |
| 2025-04-30 | -39.34 | $31.20 | 9800 |
| 2025-04-29 | -39.42 | $31.16 | 27000 |
| 2025-04-28 | -44.77 | $30.92 | 13600 |
| 2025-04-25 | -46.10 | $30.86 | 30305 |
| 2025-04-24 | -48.78 | $30.96 | 14217 |
| 2025-04-23 | -52.85 | $30.76 | 35400 |
| 2025-04-22 | -59.35 | $30.44 | 33500 |
| 2025-04-21 | -73.58 | $29.74 | 18325 |
| 2025-04-17 | -62.20 | $30.30 | 19618 |
| 2025-04-16 | -65.04 | $30.16 | 36900 |
| 2025-04-15 | -56.71 | $30.57 | 28728 |
| 2025-04-14 | -56.71 | $30.57 | 35000 |
| 2025-04-11 | -63.41 | $30.24 | 19500 |
| 2025-04-10 | -71.34 | $29.85 | 103600 |
| 2025-04-09 | -53.86 | $30.71 | 43744 |
| 2025-04-08 | -93.92 | $28.88 | 222500 |
| 2025-04-07 | -86.37 | $29.24 | 53100 |
| 2025-04-04 | -99.49 | $29.47 | 24238 |
| 2025-04-03 | -100.00 | $31.20 | 37821 |
| 2025-04-02 | -26.35 | $32.92 | 22300 |
| 2025-04-01 | -40.12 | $32.69 | 24914 |
| 2025-03-31 | -33.53 | $32.80 | 19742 |
| 2025-03-28 | -60.00 | $32.49 | 25200 |
| 2025-03-27 | -37.50 | $32.94 | 23949 |
| 2025-03-26 | -32.50 | $33.04 | 12700 |
| 2025-03-25 | -35.50 | $32.98 | 20900 |
| 2025-03-24 | -32.00 | $33.05 | 13400 |
| 2025-03-21 | -53.50 | $32.62 | 17405 |
| 2025-03-20 | -42.50 | $32.84 | 25800 |
| 2025-03-19 | -38.00 | $32.93 | 21427 |
| 2025-03-18 | -47.00 | $32.75 | 30141 |
| 2025-03-17 | -46.00 | $32.77 | 20100 |
| 2025-03-14 | -67.50 | $32.34 | 22600 |
| 2025-03-13 | -95.00 | $31.79 | 25018 |
| 2025-03-12 | -90.37 | $32.00 | 19100 |
| 2025-03-11 | -91.57 | $32.17 | 43100 |
| 2025-03-10 | -89.68 | $32.56 | 12715 |
| 2025-03-07 | -56.20 | $33.01 | 23300 |
| 2025-03-06 | -81.82 | $32.70 | 23300 |
| 2025-03-05 | -67.50 | $32.88 | 18400 |
| 2025-03-04 | -97.41 | $32.56 | 24622 |
| 2025-03-03 | -38.39 | $33.26 | 17700 |
| 2025-02-28 | -5.77 | $33.55 | 19008 |
| 2025-02-27 | -46.15 | $33.13 | 12808 |
| 2025-02-26 | -42.31 | $33.17 | 27000 |
| 2025-02-25 | -26.92 | $33.33 | 25700 |
| 2025-02-24 | -32.69 | $33.27 | 24406 |
| 2025-02-21 | -38.46 | $33.21 | 27600 |
| 2025-02-20 | -9.62 | $33.51 | 35347 |
| 2025-02-19 | -2.88 | $33.58 | 21400 |
| 2025-02-18 | -1.00 | $33.56 | 13400 |
| 2025-02-14 | -25.00 | $33.32 | 16344 |
| 2025-02-13 | -26.00 | $33.31 | 27200 |
| 2025-02-12 | -50.93 | $33.02 | 16743 |
| 2025-02-11 | -23.67 | $33.17 | 830000 |
| 2025-02-10 | -24.64 | $33.05 | 22526 |
| 2025-02-07 | -24.17 | $33.06 | 17847 |
| 2025-02-06 | -15.17 | $33.25 | 52202 |
| 2025-02-05 | -22.75 | $33.09 | 23500 |
| 2025-02-04 | -27.96 | $32.98 | 66427 |
| 2025-02-03 | -28.91 | $32.96 | 23800 |
| 2025-01-31 | -19.43 | $33.16 | 20000 |
| 2025-01-30 | -7.58 | $33.41 | 29300 |
| 2025-01-29 | -17.57 | $33.18 | 27100 |
| 2025-01-28 | -15.77 | $33.22 | 18300 |
| 2025-01-27 | -4.50 | $33.47 | 19033 |
| 2025-01-24 | -2.93 | $33.34 | 57108 |
| 2025-01-23 | -7.35 | $33.24 | 28800 |
| 2025-01-22 | -11.76 | $33.15 | 35746 |
| 2025-01-21 | -1.96 | $33.35 | 32005 |
| 2025-01-17 | -1.73 | $33.05 | 17600 |
| 2025-01-16 | 0.00 | $32.81 | 25500 |
| 2025-01-15 | -2.94 | $32.67 | 404026 |
| 2025-01-14 | -43.26 | $32.15 | 60100 |
| 2025-01-13 | -66.44 | $31.85 | 25848 |
| 2025-01-10 | -89.29 | $31.56 | 20448 |
| 2025-01-08 | -68.88 | $31.96 | 31726 |
| 2025-01-07 | -66.83 | $32.02 | 24500 |
| 2025-01-06 | -75.66 | $31.90 | 17401 |
| 2025-01-03 | -80.97 | $31.78 | 18600 |
| 2025-01-02 | -92.34 | $31.53 | 23819 |
| 2024-12-31 | -89.92 | $31.60 | 29546 |
| 2024-12-30 | -91.42 | $31.58 | 59200 |
| 2024-12-27 | -78.16 | $31.99 | 20900 |
| 2024-12-26 | -71.65 | $32.16 | 22509 |
| 2024-12-24 | -75.86 | $32.05 | 13131 |
| 2024-12-23 | -83.91 | $31.84 | 38831 |
| 2024-12-20 | -86.59 | $31.77 | 38000 |
| 2024-12-19 | -99.62 | $31.43 | 41000 |
| 2024-12-18 | -100.00 | $31.57 | 44321 |
| 2024-12-17 | -95.19 | $32.25 | 21511 |
| 2024-12-16 | -100.00 | $32.44 | 18900 |
| 2024-12-13 | -92.81 | $32.61 | 29400 |
| 2024-12-12 | -100.00 | $32.66 | 32000 |
| 2024-12-11 | -90.91 | $32.83 | 27300 |
| 2024-12-10 | -91.67 | $32.82 | 291000 |
| 2024-12-09 | -79.55 | $32.98 | 24848 |
| 2024-12-06 | -56.82 | $33.28 | 43923 |
| 2024-12-05 | -44.70 | $33.44 | 18841 |
| 2024-12-04 | -37.88 | $33.53 | 25609 |
| 2024-12-03 | -17.70 | $33.66 | 35300 |
| 2024-12-02 | -11.20 | $33.76 | 30000 |
| 2024-11-29 | -3.35 | $33.93 | 17300 |
| 2024-11-27 | -3.31 | $33.93 | 45447 |
| 2024-11-26 | -2.11 | $33.91 | 41400 |
| 2024-11-25 | -3.38 | $33.88 | 25730 |
| 2024-11-22 | -6.02 | $33.62 | 21915 |
| 2024-11-21 | -18.98 | $33.34 | 21239 |
| 2024-11-20 | -36.11 | $32.97 | 43410 |
| 2024-11-19 | -43.98 | $32.80 | 25000 |
| 2024-11-18 | -37.50 | $32.94 | 31500 |
| 2024-11-15 | -43.98 | $32.80 | 22431 |
| 2024-11-14 | -31.94 | $33.06 | 29728 |
| 2024-11-13 | -19.44 | $33.33 | 21000 |
| 2024-11-12 | -17.59 | $33.37 | 24337 |
| 2024-11-11 | -6.02 | $33.62 | 23220 |
| 2024-11-08 | -6.88 | $33.35 | 30532 |
| 2024-11-07 | -4.05 | $33.25 | 29500 |
| 2024-11-06 | -1.73 | $33.29 | 27700 |
| 2024-11-05 | -51.00 | $32.08 | 31629 |
| 2024-11-04 | -82.91 | $31.62 | 23500 |
| 2024-11-01 | -75.21 | $31.71 | 15700 |
| 2024-10-31 | -85.47 | $31.59 | 38600 |
| 2024-10-30 | -66.12 | $31.79 | 33200 |
| 2024-10-29 | -69.42 | $31.75 | 25900 |
| 2024-10-28 | -53.72 | $31.94 | 18222 |
| 2024-10-25 | -73.55 | $31.70 | 24018 |
| 2024-10-24 | -43.80 | $32.06 | 23912 |
| 2024-10-23 | -42.15 | $32.08 | 25747 |
| 2024-10-22 | -36.64 | $32.11 | 26817 |
| 2024-10-21 | -34.35 | $32.14 | 25100 |
| 2024-10-18 | -13.74 | $32.41 | 25536 |
| 2024-10-17 | -7.63 | $32.49 | 28200 |
| 2024-10-16 | -7.63 | $32.49 | 22400 |
| 2024-10-15 | -24.17 | $32.19 | 31613 |
| 2024-10-14 | -2.88 | $32.29 | 21314 |
| 2024-10-11 | -7.61 | $32.13 | 16800 |
| 2024-10-10 | -15.58 | $31.76 | 21500 |
| 2024-10-09 | -4.17 | $31.83 | 21833 |
| 2024-10-08 | -20.81 | $31.57 | 22000 |
| 2024-10-07 | -24.83 | $31.51 | 20626 |
| 2024-10-04 | -10.07 | $31.73 | 36508 |
| 2024-10-03 | -30.87 | $31.42 | 21900 |
| 2024-10-02 | -19.46 | $31.59 | 20809 |
| 2024-10-01 | -12.08 | $31.70 | 43106 |
| 2024-09-30 | -5.37 | $31.80 | 23516 |
| 2024-09-27 | -16.67 | $31.69 | 11100 |
| 2024-09-26 | -19.87 | $31.64 | 36041 |
| 2024-09-25 | -42.31 | $31.29 | 24516 |
| 2024-09-24 | -24.36 | $31.57 | 22616 |
| 2024-09-23 | -17.31 | $31.68 | 18200 |
| 2024-09-20 | -21.15 | $31.62 | 24600 |
| 2024-09-19 | -7.05 | $31.84 | 14200 |
| 2024-09-18 | -30.13 | $31.48 | 25229 |
| 2024-09-17 | -30.77 | $31.47 | 14430 |
| 2024-09-16 | -33.33 | $31.43 | 20305 |
| 2024-09-13 | -49.36 | $31.18 | 18600 |
| 2024-09-12 | -69.87 | $30.86 | 23307 |
| 2024-09-11 | -72.50 | $30.79 | 16945 |
| 2024-09-10 | -58.82 | $30.85 | 30325 |
| 2024-09-09 | -49.49 | $30.97 | 26000 |
| 2024-09-06 | -61.11 | $30.74 | 17842 |
| 2024-09-05 | -37.88 | $31.20 | 34300 |
| 2024-09-04 | -19.03 | $31.52 | 20400 |
| 2024-09-03 | -17.26 | $31.56 | 25500 |
| 2024-08-30 | 0.00 | $31.95 | 15523 |
| 2024-08-29 | -8.66 | $31.67 | 50800 |
| 2024-08-28 | -9.01 | $31.58 | 24608 |
| 2024-08-27 | -13.00 | $31.50 | 25225 |
| 2024-08-26 | -10.31 | $31.56 | 28100 |
| 2024-08-23 | -8.97 | $31.59 | 3000 |
| 2024-08-22 | -26.91 | $31.19 | 16600 |
| 2024-08-21 | -26.91 | $31.19 | 21018 |
| 2024-08-20 | -33.18 | $31.05 | 30616 |
| 2024-08-19 | -26.91 | $31.19 | 7300 |
| 2024-08-16 | -37.22 | $30.96 | 27300 |
| 2024-08-15 | -43.05 | $30.83 | 22300 |
| 2024-08-14 | -59.19 | $30.47 | 21800 |
| 2024-08-13 | -68.16 | $30.27 | 21204 |
| 2024-08-12 | -80.72 | $29.99 | 19300 |
| 2024-08-09 | -72.20 | $30.18 | 22100 |
| 2024-08-08 | -74.44 | $30.13 | 20200 |
| 2024-08-07 | -94.17 | $29.69 | 22615 |
| 2024-08-06 | -84.30 | $29.91 | 28300 |
| 2024-08-05 | -95.52 | $29.66 | 18600 |
| 2024-08-02 | -63.08 | $30.44 | 14436 |
| 2024-08-01 | -30.63 | $31.11 | 27032 |
| 2024-07-31 | -7.21 | $31.63 | 17200 |
| 2024-07-30 | -3.26 | $31.65 | 39349 |
| 2024-07-29 | -1.03 | $31.49 | 15900 |
| 2024-07-26 | -2.11 | $31.43 | 13100 |
| 2024-07-25 | -30.53 | $30.89 | 27000 |
| 2024-07-24 | -43.16 | $30.65 | 21337 |
| 2024-07-23 | -39.47 | $30.72 | 15733 |
| 2024-07-22 | -35.26 | $30.80 | 24934 |
| 2024-07-19 | -40.00 | $30.71 | 6609 |
| 2024-07-18 | -25.26 | $30.99 | 20700 |
| 2024-07-17 | -4.44 | $31.29 | 18033 |
| 2024-07-16 | 0.00 | $31.17 | 26900 |
| 2024-07-15 | -8.28 | $30.61 | 29400 |
| 2024-07-12 | -10.66 | $30.37 | 19847 |
| 2024-07-11 | 0.00 | $30.22 | 22511 |
| 2024-07-10 | -27.17 | $29.95 | 35111 |
| 2024-07-09 | -55.43 | $29.69 | 40500 |
| 2024-07-08 | -54.35 | $29.70 | 18300 |
| 2024-07-05 | -57.61 | $29.67 | 23500 |
| 2024-07-03 | -43.48 | $29.80 | 16318 |
| 2024-07-02 | -38.04 | $29.85 | 42241 |
| 2024-07-01 | -51.09 | $29.73 | 25110 |
| 2024-06-28 | -40.22 | $29.83 | 47400 |
| 2024-06-27 | -54.35 | $29.70 | 28700 |
| 2024-06-26 | -33.70 | $29.89 | 16700 |
| 2024-06-25 | -28.26 | $29.94 | 26718 |
| 2024-06-24 | -3.26 | $30.17 | 37915 |
| 2024-06-21 | -35.23 | $29.85 | 37613 |
| 2024-06-20 | -40.86 | $29.83 | 48700 |
| 2024-06-18 | -56.84 | $29.69 | 32939 |
| 2024-06-17 | -74.77 | $29.56 | 31441 |
| 2024-06-14 | -94.55 | $29.35 | 41329 |
| 2024-06-13 | -92.39 | $29.54 | 2300 |
| 2024-06-12 | -86.52 | $29.62 | 23816 |
| 2024-06-11 | -92.13 | $29.57 | 32125 |
| 2024-06-10 | -58.43 | $29.87 | 19200 |
| 2024-06-07 | -65.17 | $29.81 | 22608 |
| 2024-06-06 | -65.17 | $29.81 | 36700 |
| 2024-06-05 | -62.92 | $29.83 | 22600 |
| 2024-06-04 | -73.03 | $29.74 | 33736 |
| 2024-06-03 | -48.31 | $29.96 | 19633 |
| 2024-05-31 | -22.86 | $30.15 | 40500 |
| 2024-05-30 | -67.62 | $29.68 | 30709 |
| 2024-05-29 | -82.86 | $29.52 | 11911 |
| 2024-05-28 | -61.90 | $29.74 | 19411 |
| 2024-05-24 | -40.00 | $29.97 | 27602 |
| 2024-05-23 | -51.43 | $29.85 | 14029 |
| 2024-05-22 | -20.00 | $30.18 | 30930 |
| 2024-05-21 | -16.19 | $30.22 | 21200 |
| 2024-05-20 | -18.10 | $30.20 | 35700 |
| 2024-05-17 | -2.94 | $30.33 | 32500 |
| 2024-05-16 | -5.22 | $30.30 | 26925 |
| 2024-05-15 | 0.00 | $30.32 | 42900 |
| 2024-05-14 | -6.96 | $30.18 | 7300 |
| 2024-05-13 | -12.17 | $30.12 | 19400 |
| 2024-05-10 | -5.22 | $30.20 | 23000 |
| 2024-05-09 | 0.00 | $30.14 | 35300 |
| 2024-05-08 | -13.40 | $29.95 | 27223 |
| 2024-05-07 | -35.09 | $29.85 | 29637 |
| 2024-05-06 | -58.16 | $29.70 | 24300 |
| 2024-05-03 | -74.48 | $29.48 | 27900 |
| 2024-05-02 | -76.55 | $29.45 | 29800 |
| 2024-05-01 | -86.13 | $29.35 | 29800 |
| 2024-04-30 | -71.68 | $29.60 | 22123 |
| 2024-04-29 | -55.49 | $29.88 | 39122 |
| 2024-04-26 | -58.05 | $29.84 | 44300 |
| 2024-04-25 | -66.85 | $29.71 | 56800 |
| 2024-04-24 | -52.49 | $29.97 | 30200 |
| 2024-04-23 | -50.83 | $30.00 | 25100 |
| 2024-04-22 | -64.09 | $29.76 | 20600 |
| 2024-04-19 | -77.90 | $29.51 | 17118 |
| 2024-04-18 | -95.03 | $29.20 | 43043 |
| 2024-04-17 | -96.69 | $29.17 | 34423 |
| 2024-04-16 | -96.59 | $29.22 | 70545 |
| 2024-04-15 | -96.15 | $29.42 | 21146 |
| 2024-04-12 | -95.14 | $29.55 | 16100 |
| 2024-04-11 | -68.38 | $29.99 | 29545 |
| 2024-04-10 | -61.76 | $30.08 | 18300 |
| 2024-04-09 | -35.29 | $30.44 | 35300 |
| 2024-04-08 | -33.09 | $30.47 | 34833 |
| 2024-04-05 | -30.15 | $30.51 | 12500 |
| 2024-04-04 | -42.65 | $30.34 | 29735 |
| 2024-04-03 | -18.54 | $30.64 | 64400 |
| 2024-04-02 | -18.87 | $30.62 | 68509 |
| 2024-04-01 | -5.03 | $30.84 | 25900 |
| 2024-03-28 | 0.00 | $30.92 | 76100 |
| 2024-03-27 | 0.00 | $30.79 | 24006 |
| 2024-03-26 | -6.57 | $30.41 | 29600 |
| 2024-03-25 | -6.57 | $30.41 | 25318 |
| 2024-03-22 | -7.91 | $30.39 | 30100 |
| 2024-03-21 | -0.72 | $30.48 | 19001 |
| 2024-03-20 | 0.00 | $30.22 | 21829 |
| 2024-03-19 | -0.73 | $29.98 | 43435 |
| 2024-03-18 | -10.22 | $29.85 | 8000 |
| 2024-03-15 | -18.25 | $29.74 | 31200 |
| 2024-03-14 | -17.52 | $29.75 | 27700 |
| 2024-03-13 | -6.83 | $29.88 | 35100 |
| 2024-03-12 | 0.00 | $29.86 | 38706 |
| 2024-03-11 | -0.62 | $29.76 | 35513 |
| 2024-03-08 | -5.03 | $29.67 | 24019 |
| 2024-03-07 | -0.67 | $29.63 | 30200 |
| 2024-03-06 | -8.45 | $29.45 | 22401 |
| 2024-03-05 | -9.92 | $29.33 | 31116 |
| 2024-03-04 | -3.85 | $29.37 | 25900 |
| 2024-03-01 | -3.85 | $29.37 | 41812 |
| 2024-02-29 | 0.00 | $29.29 | 64900 |
| 2024-02-28 | -12.71 | $29.13 | 38900 |
| 2024-02-27 | -3.39 | $29.24 | 52400 |
| 2024-02-26 | -13.56 | $29.12 | 39612 |
| 2024-02-23 | -2.63 | $29.21 | 40347 |
| 2024-02-22 | 0.00 | $29.09 | 29641 |
| 2024-02-21 | -9.28 | $28.82 | 33900 |
| 2024-02-20 | -18.58 | $28.70 | 20200 |
| 2024-02-16 | -9.73 | $28.80 | 39500 |
| 2024-02-15 | -4.23 | $28.85 | 46800 |
| 2024-02-14 | -9.22 | $28.51 | 29715 |
| 2024-02-13 | -27.66 | $28.25 | 30200 |
| 2024-02-12 | -4.26 | $28.58 | 28336 |
| 2024-02-09 | -7.26 | $28.38 | 28700 |
| 2024-02-08 | -18.55 | $28.24 | 23848 |
| 2024-02-07 | -4.84 | $28.41 | 28600 |
| 2024-02-06 | -14.52 | $28.29 | 29129 |
| 2024-02-05 | -20.97 | $28.21 | 31911 |
| 2024-02-02 | -11.29 | $28.33 | 33539 |
| 2024-02-01 | -10.48 | $28.34 | 44849 |
| 2024-01-31 | -25.81 | $28.15 | 43500 |
| 2024-01-30 | -0.81 | $28.45 | 35300 |
| 2024-01-29 | 0.00 | $28.30 | 12704 |
| 2024-01-26 | 0.00 | $28.25 | 70931 |
| 2024-01-25 | 0.00 | $28.17 | 1637 |
| 2024-01-24 | -17.44 | $27.94 | 11642 |
| 2024-01-23 | -8.45 | $27.88 | 57400 |
| 2024-01-22 | -12.68 | $27.85 | 47700 |
| 2024-01-19 | -27.40 | $27.70 | 22200 |
| 2024-01-18 | -67.12 | $27.41 | 40100 |
| 2024-01-17 | -82.19 | $27.30 | 35645 |
| 2024-01-16 | -60.27 | $27.46 | 42816 |
| 2024-01-12 | -27.40 | $27.70 | 25300 |
| 2024-01-11 | -13.95 | $27.72 | 30025 |
| 2024-01-10 | -12.40 | $27.74 | 35000 |
| 2024-01-09 | -16.28 | $27.69 | 77900 |
| 2024-01-08 | 0.00 | $27.90 | 44000 |
| 2024-01-05 | -7.23 | $27.74 | 311130 |
| 2024-01-04 | -16.28 | $27.58 | 28900 |
| 2024-01-03 | -10.47 | $27.68 | 100320 |
| 2024-01-02 | -4.07 | $27.79 | 12023 |
| 2023-12-29 | -3.14 | $27.68 | 27017 |
| 2023-12-28 | -2.89 | $27.68 | 33018 |
| 2023-12-27 | -5.49 | $27.63 | 48229 |
| 2023-12-26 | 0.00 | $27.73 | 10132 |
| 2023-12-22 | -7.22 | $27.58 | 31100 |
| 2023-12-21 | -6.59 | $27.47 | 33832 |
| 2023-12-20 | -24.55 | $27.17 | 34500 |
| 2023-12-19 | 0.00 | $27.58 | 20600 |
| 2023-12-18 | -6.29 | $27.35 | 28400 |
| 2023-12-15 | -12.88 | $27.24 | 69000 |
| 2023-12-14 | -3.89 | $27.38 | 12000 |
| 2023-12-13 | 0.00 | $27.00 | 39846 |
| 2023-12-12 | -3.88 | $26.64 | 28814 |
| 2023-12-11 | -3.55 | $26.63 | 29138 |
| 2023-12-08 | -3.45 | $26.39 | 25820 |
| 2023-12-07 | -13.19 | $26.24 | 60508 |
| 2023-12-06 | -20.14 | $26.14 | 42800 |
| 2023-12-05 | -15.97 | $26.20 | 33100 |
| 2023-12-04 | -5.56 | $26.35 | 19900 |
| 2023-12-01 | -0.70 | $26.41 | 34521 |
| 2023-11-30 | -1.65 | $26.12 | 24700 |
| 2023-11-29 | -14.94 | $25.91 | 37309 |
| 2023-11-28 | -10.84 | $25.96 | 80500 |
| 2023-11-27 | -5.91 | $26.03 | 23400 |
| 2023-11-24 | -2.53 | $26.09 | 24625 |
| 2023-11-22 | 0.00 | $26.04 | 36200 |
| 2023-11-21 | -3.74 | $25.96 | 48334 |
| 2023-11-20 | -1.07 | $26.01 | 39000 |
| 2023-11-17 | -2.25 | $25.90 | 51700 |
| 2023-11-16 | -11.24 | $25.74 | 32312 |
| 2023-11-15 | -5.62 | $25.84 | 34000 |
| 2023-11-14 | -1.25 | $25.74 | 26801 |
| 2023-11-13 | -31.74 | $25.30 | 46245 |
| 2023-11-10 | -31.74 | $25.30 | 44804 |
| 2023-11-09 | -49.70 | $25.00 | 52400 |
| 2023-11-08 | -37.13 | $25.21 | 35313 |
| 2023-11-07 | -34.73 | $25.25 | 21805 |
| 2023-11-06 | -22.16 | $25.46 | 25700 |
| 2023-11-03 | -15.57 | $25.57 | 52400 |
| 2023-11-02 | -37.13 | $25.21 | 40427 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.32
2026-07-17
Close Price
$40.41
Vol: 18900Average Directional Index - Detailed Analysis
Minimum
4.54
Average
22.90
Maximum
68.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.32 | $40.41 | 18900 |
| 2026-07-16 | 18.13 | $40.52 | 13100 |
| 2026-07-15 | 18.04 | $40.01 | 27200 |
| 2026-07-14 | 18.26 | $40.00 | 19800 |
| 2026-07-13 | 18.53 | $40.32 | 17002 |
| 2026-07-10 | 18.26 | $40.13 | 12042 |
| 2026-07-09 | 18.16 | $40.00 | 16321 |
| 2026-07-08 | 18.11 | $39.88 | 21600 |
| 2026-07-07 | 18.06 | $40.38 | 13400 |
| 2026-07-06 | 17.20 | $40.12 | 11900 |
| 2026-07-02 | 16.67 | $40.20 | 20800 |
| 2026-07-01 | 16.04 | $39.77 | 21000 |
| 2026-06-30 | 15.61 | $39.44 | 16749 |
| 2026-06-29 | 15.67 | $39.66 | 20800 |
| 2026-06-26 | 15.39 | $39.81 | 26800 |
| 2026-06-25 | 15.14 | $39.54 | 19800 |
| 2026-06-24 | 14.88 | $39.33 | 23334 |
| 2026-06-23 | 15.31 | $39.07 | 43407 |
| 2026-06-22 | 16.10 | $38.95 | 34831 |
| 2026-06-18 | 16.86 | $39.00 | 22104 |
| 2026-06-17 | 17.70 | $39.30 | 16700 |
| 2026-06-16 | 18.04 | $39.97 | 15700 |
| 2026-06-15 | 17.13 | $39.90 | 31346 |
| 2026-06-12 | 16.16 | $40.12 | 81000 |
| 2026-06-11 | 15.15 | $39.84 | 9906 |
| 2026-06-10 | 14.32 | $39.43 | 8528 |
| 2026-06-09 | 13.57 | $39.68 | 23731 |
| 2026-06-08 | 12.92 | $39.33 | 12334 |
| 2026-06-05 | 12.54 | $39.47 | 13000 |
| 2026-06-04 | 11.95 | $39.49 | 19511 |
| 2026-06-03 | 11.35 | $38.94 | 8403 |
| 2026-06-02 | 11.49 | $39.01 | 11003 |
| 2026-06-01 | 11.60 | $39.02 | 18513 |
| 2026-05-29 | 11.75 | $38.91 | 11522 |
| 2026-05-28 | 11.58 | $39.03 | 18546 |
| 2026-05-27 | 11.40 | $38.99 | 15210 |
| 2026-05-26 | 10.98 | $39.08 | 28001 |
| 2026-05-22 | 10.68 | $38.94 | 12800 |
| 2026-05-21 | 10.53 | $38.71 | 15900 |
| 2026-05-20 | 10.66 | $38.56 | 21110 |
| 2026-05-19 | 11.01 | $38.30 | 22800 |
| 2026-05-18 | 11.55 | $38.42 | 28400 |
| 2026-05-15 | 12.12 | $38.07 | 19300 |
| 2026-05-14 | 12.54 | $38.46 | 24000 |
| 2026-05-13 | 13.02 | $38.27 | 8700 |
| 2026-05-12 | 13.59 | $38.53 | 27003 |
| 2026-05-11 | 14.20 | $38.41 | 11600 |
| 2026-05-08 | 14.69 | $38.63 | 14703 |
| 2026-05-07 | 14.93 | $38.61 | 14805 |
| 2026-05-06 | 15.18 | $38.87 | 13500 |
| 2026-05-05 | 15.19 | $38.48 | 44736 |
| 2026-05-04 | 15.68 | $38.29 | 10000 |
| 2026-05-01 | 16.23 | $38.71 | 23700 |
| 2026-04-30 | 16.13 | $38.97 | 18800 |
| 2026-04-29 | 16.13 | $38.48 | 20100 |
| 2026-04-28 | 16.69 | $38.48 | 15249 |
| 2026-04-27 | 17.24 | $38.50 | 20830 |
| 2026-04-24 | 17.81 | $38.45 | 23300 |
| 2026-04-23 | 18.51 | $38.85 | 21150 |
| 2026-04-22 | 18.85 | $38.71 | 20600 |
| 2026-04-21 | 19.21 | $38.93 | 24200 |
| 2026-04-20 | 19.29 | $38.97 | 14718 |
| 2026-04-17 | 19.58 | $39.00 | 11549 |
| 2026-04-16 | 19.88 | $38.52 | 18015 |
| 2026-04-15 | 20.87 | $38.44 | 19500 |
| 2026-04-14 | 21.91 | $38.44 | 23200 |
| 2026-04-13 | 22.90 | $38.42 | 11800 |
| 2026-04-10 | 24.08 | $37.97 | 9700 |
| 2026-04-09 | 25.18 | $38.34 | 40500 |
| 2026-04-08 | 26.47 | $38.24 | 9300 |
| 2026-04-07 | 27.70 | $37.45 | 16600 |
| 2026-04-06 | 28.15 | $37.41 | 22808 |
| 2026-04-02 | 28.43 | $37.30 | 41700 |
| 2026-04-01 | 28.71 | $37.19 | 14400 |
| 2026-03-31 | 29.16 | $37.02 | 19849 |
| 2026-03-30 | 29.32 | $36.34 | 12836 |
| 2026-03-27 | 28.76 | $36.53 | 16700 |
| 2026-03-26 | 28.41 | $36.91 | 105713 |
| 2026-03-25 | 28.33 | $37.19 | 16248 |
| 2026-03-24 | 28.35 | $36.91 | 37503 |
| 2026-03-23 | 28.20 | $36.81 | 20200 |
| 2026-03-20 | 28.21 | $36.42 | 24500 |
| 2026-03-19 | 27.44 | $36.75 | 17503 |
| 2026-03-18 | 26.69 | $36.80 | 19500 |
| 2026-03-17 | 26.12 | $37.33 | 46000 |
| 2026-03-16 | 25.94 | $37.07 | 33203 |
| 2026-03-13 | 25.34 | $36.89 | 37400 |
| 2026-03-12 | 24.72 | $37.02 | 712624 |
| 2026-03-11 | 24.16 | $37.56 | 14927 |
| 2026-03-10 | 23.83 | $37.63 | 25000 |
| 2026-03-09 | 23.67 | $37.80 | 28200 |
| 2026-03-06 | 23.31 | $37.81 | 35400 |
| 2026-03-05 | 23.35 | $38.28 | 14000 |
| 2026-03-04 | 24.34 | $38.77 | 27900 |
| 2026-03-03 | 25.34 | $38.70 | 27500 |
| 2026-03-02 | 26.38 | $39.19 | 27900 |
| 2026-02-27 | 26.26 | $39.20 | 21923 |
| 2026-02-26 | 26.31 | $39.17 | 20127 |
| 2026-02-25 | 26.29 | $38.87 | 24100 |
| 2026-02-24 | 26.65 | $38.74 | 35600 |
| 2026-02-23 | 27.10 | $38.57 | 24758 |
| 2026-02-20 | 27.57 | $39.00 | 18900 |
| 2026-02-19 | 27.59 | $38.87 | 25000 |
| 2026-02-18 | 27.78 | $39.01 | 26700 |
| 2026-02-17 | 27.84 | $38.73 | 25700 |
| 2026-02-13 | 28.13 | $38.77 | 18831 |
| 2026-02-12 | 28.44 | $38.47 | 27500 |
| 2026-02-11 | 28.76 | $39.25 | 20948 |
| 2026-02-10 | 27.77 | $39.22 | 34219 |
| 2026-02-09 | 26.83 | $39.20 | 10400 |
| 2026-02-06 | 25.85 | $39.42 | 21500 |
| 2026-02-05 | 24.83 | $38.67 | 23000 |
| 2026-02-04 | 24.37 | $38.75 | 27700 |
| 2026-02-03 | 23.80 | $38.44 | 26206 |
| 2026-02-02 | 23.40 | $38.43 | 30200 |
| 2026-01-30 | 23.27 | $38.17 | 10700 |
| 2026-01-29 | 23.41 | $38.15 | 28000 |
| 2026-01-28 | 23.49 | $37.97 | 56100 |
| 2026-01-27 | 23.69 | $38.20 | 16800 |
| 2026-01-26 | 23.52 | $38.24 | 100527 |
| 2026-01-23 | 23.35 | $38.11 | 28603 |
| 2026-01-22 | 23.29 | $38.32 | 19900 |
| 2026-01-21 | 23.02 | $38.12 | 40000 |
| 2026-01-20 | 22.92 | $37.52 | 34116 |
| 2026-01-16 | 23.18 | $38.03 | 46500 |
| 2026-01-15 | 22.40 | $38.23 | 30004 |
| 2026-01-14 | 21.64 | $38.02 | 19109 |
| 2026-01-13 | 21.04 | $37.78 | 19121 |
| 2026-01-12 | 20.57 | $37.86 | 51200 |
| 2026-01-09 | 20.08 | $37.89 | 22300 |
| 2026-01-08 | 19.20 | $37.89 | 30100 |
| 2026-01-07 | 18.47 | $37.42 | 20631 |
| 2026-01-06 | 17.96 | $37.80 | 23101 |
| 2026-01-05 | 17.38 | $37.41 | 24400 |
| 2026-01-02 | 17.09 | $36.88 | 39310 |
| 2025-12-31 | 17.60 | $36.55 | 11100 |
| 2025-12-30 | 17.98 | $36.83 | 35038 |
| 2025-12-29 | 17.83 | $37.01 | 10600 |
| 2025-12-26 | 17.26 | $37.17 | 30937 |
| 2025-12-24 | 16.53 | $37.10 | 27346 |
| 2025-12-23 | 15.76 | $36.89 | 29920 |
| 2025-12-22 | 15.26 | $36.91 | 11600 |
| 2025-12-19 | 14.77 | $36.54 | 30300 |
| 2025-12-18 | 14.63 | $36.41 | 24603 |
| 2025-12-17 | 14.49 | $36.34 | 16100 |
| 2025-12-16 | 14.47 | $36.35 | 24500 |
| 2025-12-15 | 14.45 | $36.77 | 35900 |
| 2025-12-12 | 13.67 | $36.68 | 29500 |
| 2025-12-11 | 12.84 | $36.78 | 27522 |
| 2025-12-10 | 11.99 | $36.36 | 20213 |
| 2025-12-09 | 11.49 | $35.84 | 24900 |
| 2025-12-08 | 11.41 | $35.84 | 19826 |
| 2025-12-05 | 11.38 | $35.96 | 19300 |
| 2025-12-04 | 11.11 | $35.93 | 23900 |
| 2025-12-03 | 10.93 | $35.91 | 32717 |
| 2025-12-02 | 10.81 | $35.57 | 26309 |
| 2025-12-01 | 11.08 | $35.67 | 9500 |
| 2025-11-28 | 11.07 | $35.90 | 18441 |
| 2025-11-26 | 10.95 | $35.77 | 24600 |
| 2025-11-25 | 10.94 | $35.61 | 31813 |
| 2025-11-24 | 11.23 | $35.09 | 26226 |
| 2025-11-21 | 11.43 | $34.89 | 24200 |
| 2025-11-20 | 11.52 | $34.22 | 28900 |
| 2025-11-19 | 11.20 | $34.53 | 19900 |
| 2025-11-18 | 11.14 | $34.61 | 30348 |
| 2025-11-17 | 11.07 | $34.54 | 32903 |
| 2025-11-14 | 11.14 | $34.96 | 19900 |
| 2025-11-13 | 11.70 | $35.07 | 26729 |
| 2025-11-12 | 12.01 | $35.26 | 31049 |
| 2025-11-11 | 12.00 | $35.20 | 32023 |
| 2025-11-10 | 12.19 | $34.88 | 29810 |
| 2025-11-07 | 12.83 | $34.74 | 25030 |
| 2025-11-06 | 13.17 | $34.50 | 39900 |
| 2025-11-05 | 13.60 | $34.62 | 14418 |
| 2025-11-04 | 13.84 | $34.42 | 25528 |
| 2025-11-03 | 13.88 | $34.51 | 10707 |
| 2025-10-31 | 13.85 | $34.64 | 29740 |
| 2025-10-30 | 14.11 | $34.45 | 15000 |
| 2025-10-29 | 14.41 | $34.62 | 17642 |
| 2025-10-28 | 14.89 | $35.23 | 23709 |
| 2025-10-27 | 15.03 | $35.57 | 22000 |
| 2025-10-24 | 14.84 | $35.32 | 27121 |
| 2025-10-23 | 14.83 | $35.09 | 21900 |
| 2025-10-22 | 15.07 | $35.07 | 7700 |
| 2025-10-21 | 15.23 | $35.13 | 134400 |
| 2025-10-20 | 15.31 | $34.94 | 1900 |
| 2025-10-17 | 15.92 | $34.57 | 21036 |
| 2025-10-16 | 16.40 | $34.30 | 12600 |
| 2025-10-15 | 16.90 | $34.70 | 19849 |
| 2025-10-14 | 17.69 | $34.74 | 27500 |
| 2025-10-13 | 18.49 | $34.29 | 12700 |
| 2025-10-10 | 18.58 | $34.00 | 12200 |
| 2025-10-09 | 18.66 | $34.76 | 17900 |
| 2025-10-08 | 19.34 | $35.06 | 14624 |
| 2025-10-07 | 19.66 | $35.11 | 21500 |
| 2025-10-06 | 19.74 | $35.19 | 24219 |
| 2025-10-03 | 19.59 | $35.23 | 20900 |
| 2025-10-02 | 19.44 | $35.02 | 40700 |
| 2025-10-01 | 19.79 | $34.99 | 6705 |
| 2025-09-30 | 20.25 | $34.88 | 26126 |
| 2025-09-29 | 20.97 | $34.65 | 23600 |
| 2025-09-26 | 21.94 | $34.75 | 12500 |
| 2025-09-25 | 22.76 | $34.39 | 24842 |
| 2025-09-24 | 23.62 | $34.80 | 19700 |
| 2025-09-23 | 23.67 | $34.81 | 59000 |
| 2025-09-22 | 23.72 | $34.68 | 18400 |
| 2025-09-19 | 24.25 | $34.83 | 12800 |
| 2025-09-18 | 24.51 | $34.91 | 13002 |
| 2025-09-17 | 24.71 | $34.70 | 14700 |
| 2025-09-16 | 24.92 | $34.60 | 13100 |
| 2025-09-15 | 25.41 | $34.68 | 18429 |
| 2025-09-12 | 25.67 | $34.91 | 16700 |
| 2025-09-11 | 25.44 | $35.06 | 14116 |
| 2025-09-10 | 25.19 | $34.56 | 20323 |
| 2025-09-09 | 25.35 | $34.67 | 20028 |
| 2025-09-08 | 25.03 | $34.62 | 21600 |
| 2025-09-05 | 24.86 | $34.75 | 17215 |
| 2025-09-04 | 24.26 | $34.76 | 17520 |
| 2025-09-03 | 23.86 | $34.54 | 13700 |
| 2025-09-02 | 23.51 | $34.54 | 14122 |
| 2025-08-29 | 23.29 | $34.71 | 11708 |
| 2025-08-28 | 22.43 | $34.67 | 23330 |
| 2025-08-27 | 21.59 | $34.72 | 12400 |
| 2025-08-26 | 20.48 | $34.53 | 15000 |
| 2025-08-25 | 19.54 | $34.50 | 18200 |
| 2025-08-22 | 18.43 | $34.78 | 13534 |
| 2025-08-21 | 17.26 | $34.14 | 18844 |
| 2025-08-20 | 16.70 | $34.17 | 18600 |
| 2025-08-19 | 16.11 | $34.15 | 17100 |
| 2025-08-18 | 15.49 | $33.98 | 24400 |
| 2025-08-15 | 15.25 | $33.89 | 17022 |
| 2025-08-14 | 15.01 | $33.99 | 32600 |
| 2025-08-13 | 14.79 | $33.99 | 17237 |
| 2025-08-12 | 14.57 | $33.55 | 29200 |
| 2025-08-11 | 14.94 | $33.19 | 21500 |
| 2025-08-08 | 15.56 | $33.33 | 19600 |
| 2025-08-07 | 16.33 | $33.03 | 19900 |
| 2025-08-06 | 17.14 | $33.00 | 21810 |
| 2025-08-05 | 17.62 | $33.14 | 16134 |
| 2025-08-04 | 18.13 | $33.03 | 21126 |
| 2025-08-01 | 18.42 | $32.65 | 22500 |
| 2025-07-31 | 18.36 | $33.03 | 18443 |
| 2025-07-30 | 18.97 | $33.59 | 10900 |
| 2025-07-29 | 19.79 | $33.77 | 13500 |
| 2025-07-28 | 20.05 | $33.87 | 16341 |
| 2025-07-25 | 20.11 | $34.07 | 9900 |
| 2025-07-24 | 20.17 | $34.01 | 24700 |
| 2025-07-23 | 19.86 | $34.20 | 22838 |
| 2025-07-22 | 19.64 | $33.95 | 19702 |
| 2025-07-21 | 19.77 | $33.45 | 18438 |
| 2025-07-18 | 20.26 | $33.55 | 10444 |
| 2025-07-17 | 20.68 | $33.68 | 13900 |
| 2025-07-16 | 21.30 | $33.46 | 22610 |
| 2025-07-15 | 22.25 | $33.33 | 13618 |
| 2025-07-14 | 23.04 | $33.86 | 13200 |
| 2025-07-11 | 23.06 | $33.84 | 22322 |
| 2025-07-10 | 23.08 | $34.05 | 15200 |
| 2025-07-09 | 22.75 | $33.91 | 29000 |
| 2025-07-08 | 22.51 | $33.93 | 14200 |
| 2025-07-07 | 22.31 | $33.82 | 15123 |
| 2025-07-03 | 22.10 | $34.12 | 16200 |
| 2025-07-02 | 21.41 | $33.98 | 28300 |
| 2025-07-01 | 20.87 | $33.86 | 28400 |
| 2025-06-30 | 20.32 | $33.45 | 22100 |
| 2025-06-27 | 20.36 | $33.27 | 29519 |
| 2025-06-26 | 20.44 | $33.35 | 17320 |
| 2025-06-25 | 20.24 | $33.02 | 22401 |
| 2025-06-24 | 20.21 | $33.18 | 25420 |
| 2025-06-23 | 20.00 | $32.96 | 27700 |
| 2025-06-20 | 20.15 | $32.74 | 24500 |
| 2025-06-18 | 20.10 | $32.74 | 12829 |
| 2025-06-17 | 20.06 | $32.68 | 33200 |
| 2025-06-16 | 20.07 | $32.94 | 11734 |
| 2025-06-13 | 19.88 | $32.73 | 12834 |
| 2025-06-12 | 19.69 | $33.07 | 27846 |
| 2025-06-11 | 19.48 | $32.85 | 17900 |
| 2025-06-10 | 19.04 | $32.92 | 20300 |
| 2025-06-09 | 18.61 | $32.67 | 15600 |
| 2025-06-06 | 18.31 | $32.60 | 10539 |
| 2025-06-05 | 18.18 | $32.21 | 14641 |
| 2025-06-04 | 18.31 | $32.27 | 16848 |
| 2025-06-03 | 18.27 | $32.34 | 19500 |
| 2025-06-02 | 18.32 | $32.15 | 23436 |
| 2025-05-30 | 18.58 | $32.16 | 15010 |
| 2025-05-29 | 18.81 | $32.16 | 22022 |
| 2025-05-28 | 18.98 | $32.03 | 26206 |
| 2025-05-27 | 19.15 | $32.33 | 29300 |
| 2025-05-23 | 19.38 | $31.83 | 17409 |
| 2025-05-22 | 20.04 | $31.79 | 28800 |
| 2025-05-21 | 20.50 | $31.94 | 28335 |
| 2025-05-20 | 20.84 | $32.58 | 282806 |
| 2025-05-19 | 20.57 | $32.45 | 15700 |
| 2025-05-16 | 20.32 | $32.61 | 14100 |
| 2025-05-15 | 20.07 | $32.24 | 13100 |
| 2025-05-14 | 20.04 | $32.06 | 17342 |
| 2025-05-13 | 19.91 | $32.35 | 26300 |
| 2025-05-12 | 19.45 | $32.42 | 15031 |
| 2025-05-09 | 18.97 | $31.65 | 19700 |
| 2025-05-08 | 18.86 | $31.68 | 21047 |
| 2025-05-07 | 18.74 | $31.38 | 20140 |
| 2025-05-06 | 18.92 | $31.31 | 19800 |
| 2025-05-05 | 19.03 | $31.50 | 14425 |
| 2025-05-02 | 18.99 | $31.63 | 20626 |
| 2025-05-01 | 18.92 | $31.09 | 16834 |
| 2025-04-30 | 19.00 | $31.20 | 9800 |
| 2025-04-29 | 19.10 | $31.16 | 27000 |
| 2025-04-28 | 19.64 | $30.92 | 13600 |
| 2025-04-25 | 19.97 | $30.86 | 30305 |
| 2025-04-24 | 20.26 | $30.96 | 14217 |
| 2025-04-23 | 20.57 | $30.76 | 35400 |
| 2025-04-22 | 20.95 | $30.44 | 33500 |
| 2025-04-21 | 20.56 | $29.74 | 18325 |
| 2025-04-17 | 19.81 | $30.30 | 19618 |
| 2025-04-16 | 19.40 | $30.16 | 36900 |
| 2025-04-15 | 18.97 | $30.57 | 28728 |
| 2025-04-14 | 18.86 | $30.57 | 35000 |
| 2025-04-11 | 18.67 | $30.24 | 19500 |
| 2025-04-10 | 17.95 | $29.85 | 103600 |
| 2025-04-09 | 17.19 | $30.71 | 43744 |
| 2025-04-08 | 16.39 | $28.88 | 222500 |
| 2025-04-07 | 14.71 | $29.24 | 53100 |
| 2025-04-04 | 12.83 | $29.47 | 24238 |
| 2025-04-03 | 11.25 | $31.20 | 37821 |
| 2025-04-02 | 10.78 | $32.92 | 22300 |
| 2025-04-01 | 10.75 | $32.69 | 24914 |
| 2025-03-31 | 10.86 | $32.80 | 19742 |
| 2025-03-28 | 10.97 | $32.49 | 25200 |
| 2025-03-27 | 11.38 | $32.94 | 23949 |
| 2025-03-26 | 11.02 | $33.04 | 12700 |
| 2025-03-25 | 10.87 | $32.98 | 20900 |
| 2025-03-24 | 10.82 | $33.05 | 13400 |
| 2025-03-21 | 10.84 | $32.62 | 17405 |
| 2025-03-20 | 11.35 | $32.84 | 25800 |
| 2025-03-19 | 11.53 | $32.93 | 21427 |
| 2025-03-18 | 11.72 | $32.75 | 30141 |
| 2025-03-17 | 12.17 | $32.77 | 20100 |
| 2025-03-14 | 12.65 | $32.34 | 22600 |
| 2025-03-13 | 12.38 | $31.79 | 25018 |
| 2025-03-12 | 11.72 | $32.00 | 19100 |
| 2025-03-11 | 11.20 | $32.17 | 43100 |
| 2025-03-10 | 10.93 | $32.56 | 12715 |
| 2025-03-07 | 11.26 | $33.01 | 23300 |
| 2025-03-06 | 11.77 | $32.70 | 23300 |
| 2025-03-05 | 11.97 | $32.88 | 18400 |
| 2025-03-04 | 12.21 | $32.56 | 24622 |
| 2025-03-03 | 12.32 | $33.26 | 17700 |
| 2025-02-28 | 12.36 | $33.55 | 19008 |
| 2025-02-27 | 12.68 | $33.13 | 12808 |
| 2025-02-26 | 13.29 | $33.17 | 27000 |
| 2025-02-25 | 13.85 | $33.33 | 25700 |
| 2025-02-24 | 14.44 | $33.27 | 24406 |
| 2025-02-21 | 14.83 | $33.21 | 27600 |
| 2025-02-20 | 15.23 | $33.51 | 35347 |
| 2025-02-19 | 15.19 | $33.58 | 21400 |
| 2025-02-18 | 14.87 | $33.56 | 13400 |
| 2025-02-14 | 14.61 | $33.32 | 16344 |
| 2025-02-13 | 14.49 | $33.31 | 27200 |
| 2025-02-12 | 14.58 | $33.02 | 16743 |
| 2025-02-11 | 15.01 | $33.17 | 830000 |
| 2025-02-10 | 15.46 | $33.05 | 22526 |
| 2025-02-07 | 15.79 | $33.06 | 17847 |
| 2025-02-06 | 16.03 | $33.25 | 52202 |
| 2025-02-05 | 16.28 | $33.09 | 23500 |
| 2025-02-04 | 16.90 | $32.98 | 66427 |
| 2025-02-03 | 17.56 | $32.96 | 23800 |
| 2025-01-31 | 18.33 | $33.16 | 20000 |
| 2025-01-30 | 18.27 | $33.41 | 29300 |
| 2025-01-29 | 17.82 | $33.18 | 27100 |
| 2025-01-28 | 17.45 | $33.22 | 18300 |
| 2025-01-27 | 17.06 | $33.47 | 19033 |
| 2025-01-24 | 16.64 | $33.34 | 57108 |
| 2025-01-23 | 16.39 | $33.24 | 28800 |
| 2025-01-22 | 16.23 | $33.15 | 35746 |
| 2025-01-21 | 16.01 | $33.35 | 32005 |
| 2025-01-17 | 15.55 | $33.05 | 17600 |
| 2025-01-16 | 15.39 | $32.81 | 25500 |
| 2025-01-15 | 15.52 | $32.67 | 404026 |
| 2025-01-14 | 15.79 | $32.15 | 60100 |
| 2025-01-13 | 16.45 | $31.85 | 25848 |
| 2025-01-10 | 16.66 | $31.56 | 20448 |
| 2025-01-08 | 16.63 | $31.96 | 31726 |
| 2025-01-07 | 16.86 | $32.02 | 24500 |
| 2025-01-06 | 17.29 | $31.90 | 17401 |
| 2025-01-03 | 17.73 | $31.78 | 18600 |
| 2025-01-02 | 17.51 | $31.53 | 23819 |
| 2024-12-31 | 17.28 | $31.60 | 29546 |
| 2024-12-30 | 16.95 | $31.58 | 59200 |
| 2024-12-27 | 16.49 | $31.99 | 20900 |
| 2024-12-26 | 16.46 | $32.16 | 22509 |
| 2024-12-24 | 16.76 | $32.05 | 13131 |
| 2024-12-23 | 16.88 | $31.84 | 38831 |
| 2024-12-20 | 16.66 | $31.77 | 38000 |
| 2024-12-19 | 16.43 | $31.43 | 41000 |
| 2024-12-18 | 15.59 | $31.57 | 44321 |
| 2024-12-17 | 14.84 | $32.25 | 21511 |
| 2024-12-16 | 14.70 | $32.44 | 18900 |
| 2024-12-13 | 14.93 | $32.61 | 29400 |
| 2024-12-12 | 15.26 | $32.66 | 32000 |
| 2024-12-11 | 15.83 | $32.83 | 27300 |
| 2024-12-10 | 16.61 | $32.82 | 291000 |
| 2024-12-09 | 17.11 | $32.98 | 24848 |
| 2024-12-06 | 17.95 | $33.28 | 43923 |
| 2024-12-05 | 18.57 | $33.44 | 18841 |
| 2024-12-04 | 18.86 | $33.53 | 25609 |
| 2024-12-03 | 19.12 | $33.66 | 35300 |
| 2024-12-02 | 19.06 | $33.76 | 30000 |
| 2024-11-29 | 18.91 | $33.93 | 17300 |
| 2024-11-27 | 18.34 | $33.93 | 45447 |
| 2024-11-26 | 17.75 | $33.91 | 41400 |
| 2024-11-25 | 17.22 | $33.88 | 25730 |
| 2024-11-22 | 16.46 | $33.62 | 21915 |
| 2024-11-21 | 15.98 | $33.34 | 21239 |
| 2024-11-20 | 15.70 | $32.97 | 43410 |
| 2024-11-19 | 15.93 | $32.80 | 25000 |
| 2024-11-18 | 16.30 | $32.94 | 31500 |
| 2024-11-15 | 16.47 | $32.80 | 22431 |
| 2024-11-14 | 16.79 | $33.06 | 29728 |
| 2024-11-13 | 16.62 | $33.33 | 21000 |
| 2024-11-12 | 16.05 | $33.37 | 24337 |
| 2024-11-11 | 15.31 | $33.62 | 23220 |
| 2024-11-08 | 14.04 | $33.35 | 30532 |
| 2024-11-07 | 12.94 | $33.25 | 29500 |
| 2024-11-06 | 11.94 | $33.29 | 27700 |
| 2024-11-05 | 10.88 | $32.08 | 31629 |
| 2024-11-04 | 11.44 | $31.62 | 23500 |
| 2024-11-01 | 11.48 | $31.71 | 15700 |
| 2024-10-31 | 11.62 | $31.59 | 38600 |
| 2024-10-30 | 11.77 | $31.79 | 33200 |
| 2024-10-29 | 12.29 | $31.75 | 25900 |
| 2024-10-28 | 12.70 | $31.94 | 18222 |
| 2024-10-25 | 13.34 | $31.70 | 24018 |
| 2024-10-24 | 14.02 | $32.06 | 23912 |
| 2024-10-23 | 14.21 | $32.08 | 25747 |
| 2024-10-22 | 14.42 | $32.11 | 26817 |
| 2024-10-21 | 14.68 | $32.14 | 25100 |
| 2024-10-18 | 14.52 | $32.41 | 25536 |
| 2024-10-17 | 13.94 | $32.49 | 28200 |
| 2024-10-16 | 13.08 | $32.49 | 22400 |
| 2024-10-15 | 12.18 | $32.19 | 31613 |
| 2024-10-14 | 11.36 | $32.29 | 21314 |
| 2024-10-11 | 10.68 | $32.13 | 16800 |
| 2024-10-10 | 10.12 | $31.76 | 21500 |
| 2024-10-09 | 10.03 | $31.83 | 21833 |
| 2024-10-08 | 9.93 | $31.57 | 22000 |
| 2024-10-07 | 10.26 | $31.51 | 20626 |
| 2024-10-04 | 10.49 | $31.73 | 36508 |
| 2024-10-03 | 10.65 | $31.42 | 21900 |
| 2024-10-02 | 11.18 | $31.59 | 20809 |
| 2024-10-01 | 11.45 | $31.70 | 43106 |
| 2024-09-30 | 11.74 | $31.80 | 23516 |
| 2024-09-27 | 11.91 | $31.69 | 11100 |
| 2024-09-26 | 12.02 | $31.64 | 36041 |
| 2024-09-25 | 12.43 | $31.29 | 24516 |
| 2024-09-24 | 13.06 | $31.57 | 22616 |
| 2024-09-23 | 13.36 | $31.68 | 18200 |
| 2024-09-20 | 13.54 | $31.62 | 24600 |
| 2024-09-19 | 13.83 | $31.84 | 14200 |
| 2024-09-18 | 13.76 | $31.48 | 25229 |
| 2024-09-17 | 13.89 | $31.47 | 14430 |
| 2024-09-16 | 14.15 | $31.43 | 20305 |
| 2024-09-13 | 14.64 | $31.18 | 18600 |
| 2024-09-12 | 15.35 | $30.86 | 23307 |
| 2024-09-11 | 15.57 | $30.79 | 16945 |
| 2024-09-10 | 15.69 | $30.85 | 30325 |
| 2024-09-09 | 16.20 | $30.97 | 26000 |
| 2024-09-06 | 17.00 | $30.74 | 17842 |
| 2024-09-05 | 17.87 | $31.20 | 34300 |
| 2024-09-04 | 18.12 | $31.52 | 20400 |
| 2024-09-03 | 17.88 | $31.56 | 25500 |
| 2024-08-30 | 17.42 | $31.95 | 15523 |
| 2024-08-29 | 16.74 | $31.67 | 50800 |
| 2024-08-28 | 16.11 | $31.58 | 24608 |
| 2024-08-27 | 15.67 | $31.50 | 25225 |
| 2024-08-26 | 15.31 | $31.56 | 28100 |
| 2024-08-23 | 14.71 | $31.59 | 3000 |
| 2024-08-22 | 14.28 | $31.19 | 16600 |
| 2024-08-21 | 14.22 | $31.19 | 21018 |
| 2024-08-20 | 14.23 | $31.05 | 30616 |
| 2024-08-19 | 14.28 | $31.19 | 7300 |
| 2024-08-16 | 14.31 | $30.96 | 27300 |
| 2024-08-15 | 14.58 | $30.83 | 22300 |
| 2024-08-14 | 15.03 | $30.47 | 21800 |
| 2024-08-13 | 15.71 | $30.27 | 21204 |
| 2024-08-12 | 16.20 | $29.99 | 19300 |
| 2024-08-09 | 16.52 | $30.18 | 22100 |
| 2024-08-08 | 16.90 | $30.13 | 20200 |
| 2024-08-07 | 17.13 | $29.69 | 22615 |
| 2024-08-06 | 17.38 | $29.91 | 28300 |
| 2024-08-05 | 17.77 | $29.66 | 18600 |
| 2024-08-02 | 17.72 | $30.44 | 14436 |
| 2024-08-01 | 18.41 | $31.11 | 27032 |
| 2024-07-31 | 18.53 | $31.63 | 17200 |
| 2024-07-30 | 17.51 | $31.65 | 39349 |
| 2024-07-29 | 16.49 | $31.49 | 15900 |
| 2024-07-26 | 15.65 | $31.43 | 13100 |
| 2024-07-25 | 14.81 | $30.89 | 27000 |
| 2024-07-24 | 14.25 | $30.65 | 21337 |
| 2024-07-23 | 14.18 | $30.72 | 15733 |
| 2024-07-22 | 13.96 | $30.80 | 24934 |
| 2024-07-19 | 13.69 | $30.71 | 6609 |
| 2024-07-18 | 13.40 | $30.99 | 20700 |
| 2024-07-17 | 12.61 | $31.29 | 18033 |
| 2024-07-16 | 11.05 | $31.17 | 26900 |
| 2024-07-15 | 9.62 | $30.61 | 29400 |
| 2024-07-12 | 8.61 | $30.37 | 19847 |
| 2024-07-11 | 7.87 | $30.22 | 22511 |
| 2024-07-10 | 7.53 | $29.95 | 35111 |
| 2024-07-09 | 7.67 | $29.69 | 40500 |
| 2024-07-08 | 8.06 | $29.70 | 18300 |
| 2024-07-05 | 8.48 | $29.67 | 23500 |
| 2024-07-03 | 8.86 | $29.80 | 16318 |
| 2024-07-02 | 8.93 | $29.85 | 42241 |
| 2024-07-01 | 9.14 | $29.73 | 25110 |
| 2024-06-28 | 9.46 | $29.83 | 47400 |
| 2024-06-27 | 9.76 | $29.70 | 28700 |
| 2024-06-26 | 10.11 | $29.89 | 16700 |
| 2024-06-25 | 10.46 | $29.94 | 26718 |
| 2024-06-24 | 10.63 | $30.17 | 37915 |
| 2024-06-21 | 10.28 | $29.85 | 37613 |
| 2024-06-20 | 10.45 | $29.83 | 48700 |
| 2024-06-18 | 10.63 | $29.69 | 32939 |
| 2024-06-17 | 11.12 | $29.56 | 31441 |
| 2024-06-14 | 11.46 | $29.35 | 41329 |
| 2024-06-13 | 11.35 | $29.54 | 2300 |
| 2024-06-12 | 11.55 | $29.62 | 23816 |
| 2024-06-11 | 12.00 | $29.57 | 32125 |
| 2024-06-10 | 12.10 | $29.87 | 19200 |
| 2024-06-07 | 12.56 | $29.81 | 22608 |
| 2024-06-06 | 13.22 | $29.81 | 36700 |
| 2024-06-05 | 13.64 | $29.83 | 22600 |
| 2024-06-04 | 13.98 | $29.74 | 33736 |
| 2024-06-03 | 14.41 | $29.96 | 19633 |
| 2024-05-31 | 14.99 | $30.15 | 40500 |
| 2024-05-30 | 15.59 | $29.68 | 30709 |
| 2024-05-29 | 15.67 | $29.52 | 11911 |
| 2024-05-28 | 15.33 | $29.74 | 19411 |
| 2024-05-24 | 15.28 | $29.97 | 27602 |
| 2024-05-23 | 15.75 | $29.85 | 14029 |
| 2024-05-22 | 16.25 | $30.18 | 30930 |
| 2024-05-21 | 16.64 | $30.22 | 21200 |
| 2024-05-20 | 17.00 | $30.20 | 35700 |
| 2024-05-17 | 17.24 | $30.33 | 32500 |
| 2024-05-16 | 17.60 | $30.30 | 26925 |
| 2024-05-15 | 17.86 | $30.32 | 42900 |
| 2024-05-14 | 18.20 | $30.18 | 7300 |
| 2024-05-13 | 18.77 | $30.12 | 19400 |
| 2024-05-10 | 19.38 | $30.20 | 23000 |
| 2024-05-09 | 19.91 | $30.14 | 35300 |
| 2024-05-08 | 20.68 | $29.95 | 27223 |
| 2024-05-07 | 21.68 | $29.85 | 29637 |
| 2024-05-06 | 22.59 | $29.70 | 24300 |
| 2024-05-03 | 23.18 | $29.48 | 27900 |
| 2024-05-02 | 23.66 | $29.45 | 29800 |
| 2024-05-01 | 23.93 | $29.35 | 29800 |
| 2024-04-30 | 24.21 | $29.60 | 22123 |
| 2024-04-29 | 24.90 | $29.88 | 39122 |
| 2024-04-26 | 26.00 | $29.84 | 44300 |
| 2024-04-25 | 27.11 | $29.71 | 56800 |
| 2024-04-24 | 28.12 | $29.97 | 30200 |
| 2024-04-23 | 29.45 | $30.00 | 25100 |
| 2024-04-22 | 30.86 | $29.76 | 20600 |
| 2024-04-19 | 32.34 | $29.51 | 17118 |
| 2024-04-18 | 33.05 | $29.20 | 43043 |
| 2024-04-17 | 33.49 | $29.17 | 34423 |
| 2024-04-16 | 33.80 | $29.22 | 70545 |
| 2024-04-15 | 34.20 | $29.42 | 21146 |
| 2024-04-12 | 34.91 | $29.55 | 16100 |
| 2024-04-11 | 35.83 | $29.99 | 29545 |
| 2024-04-10 | 37.38 | $30.08 | 18300 |
| 2024-04-09 | 39.22 | $30.44 | 35300 |
| 2024-04-08 | 40.56 | $30.47 | 34833 |
| 2024-04-05 | 41.55 | $30.51 | 12500 |
| 2024-04-04 | 42.63 | $30.34 | 29735 |
| 2024-04-03 | 43.63 | $30.64 | 64400 |
| 2024-04-02 | 43.97 | $30.62 | 68509 |
| 2024-04-01 | 44.33 | $30.84 | 25900 |
| 2024-03-28 | 43.97 | $30.92 | 76100 |
| 2024-03-27 | 43.42 | $30.79 | 24006 |
| 2024-03-26 | 42.97 | $30.41 | 29600 |
| 2024-03-25 | 42.83 | $30.41 | 25318 |
| 2024-03-22 | 42.73 | $30.39 | 30100 |
| 2024-03-21 | 42.63 | $30.48 | 19001 |
| 2024-03-20 | 42.46 | $30.22 | 21829 |
| 2024-03-19 | 42.59 | $29.98 | 43435 |
| 2024-03-18 | 43.07 | $29.85 | 8000 |
| 2024-03-15 | 43.72 | $29.74 | 31200 |
| 2024-03-14 | 44.55 | $29.75 | 27700 |
| 2024-03-13 | 45.26 | $29.88 | 35100 |
| 2024-03-12 | 45.21 | $29.86 | 38706 |
| 2024-03-11 | 45.32 | $29.76 | 35513 |
| 2024-03-08 | 45.56 | $29.67 | 24019 |
| 2024-03-07 | 45.46 | $29.63 | 30200 |
| 2024-03-06 | 45.48 | $29.45 | 22401 |
| 2024-03-05 | 45.59 | $29.33 | 31116 |
| 2024-03-04 | 45.84 | $29.37 | 25900 |
| 2024-03-01 | 46.17 | $29.37 | 41812 |
| 2024-02-29 | 46.52 | $29.29 | 64900 |
| 2024-02-28 | 47.04 | $29.13 | 38900 |
| 2024-02-27 | 47.64 | $29.24 | 52400 |
| 2024-02-26 | 48.19 | $29.12 | 39612 |
| 2024-02-23 | 48.77 | $29.21 | 40347 |
| 2024-02-22 | 49.17 | $29.09 | 29641 |
| 2024-02-21 | 49.75 | $28.82 | 33900 |
| 2024-02-20 | 50.65 | $28.70 | 20200 |
| 2024-02-16 | 51.41 | $28.80 | 39500 |
| 2024-02-15 | 51.98 | $28.85 | 46800 |
| 2024-02-14 | 52.58 | $28.51 | 29715 |
| 2024-02-13 | 53.64 | $28.25 | 30200 |
| 2024-02-12 | 54.75 | $28.58 | 28336 |
| 2024-02-09 | 55.43 | $28.38 | 28700 |
| 2024-02-08 | 56.41 | $28.24 | 23848 |
| 2024-02-07 | 57.49 | $28.41 | 28600 |
| 2024-02-06 | 58.10 | $28.29 | 29129 |
| 2024-02-05 | 58.85 | $28.21 | 31911 |
| 2024-02-02 | 59.74 | $28.33 | 33539 |
| 2024-02-01 | 60.29 | $28.34 | 44849 |
| 2024-01-31 | 60.94 | $28.15 | 43500 |
| 2024-01-30 | 61.50 | $28.45 | 35300 |
| 2024-01-29 | 61.70 | $28.30 | 12704 |
| 2024-01-26 | 62.01 | $28.25 | 70931 |
| 2024-01-25 | 62.38 | $28.17 | 1637 |
| 2024-01-24 | 62.81 | $27.94 | 11642 |
| 2024-01-23 | 63.32 | $27.88 | 57400 |
| 2024-01-22 | 63.99 | $27.85 | 47700 |
| 2024-01-19 | 64.56 | $27.70 | 22200 |
| 2024-01-18 | 65.31 | $27.41 | 40100 |
| 2024-01-17 | 66.30 | $27.30 | 35645 |
| 2024-01-16 | 67.23 | $27.46 | 42816 |
| 2024-01-12 | 67.94 | $27.70 | 25300 |
| 2024-01-11 | 68.14 | $27.72 | 30025 |
| 2024-01-10 | 68.34 | $27.74 | 35000 |
| 2024-01-09 | 68.43 | $27.69 | 77900 |
| 2024-01-08 | 68.49 | $27.90 | 44000 |
| 2024-01-05 | 68.42 | $27.74 | 311130 |
| 2024-01-04 | 68.36 | $27.58 | 28900 |
| 2024-01-03 | 68.32 | $27.68 | 100320 |
| 2024-01-02 | 68.12 | $27.79 | 12023 |
| 2023-12-29 | 67.91 | $27.68 | 27017 |
| 2023-12-28 | 67.74 | $27.68 | 33018 |
| 2023-12-27 | 67.48 | $27.63 | 48229 |
| 2023-12-26 | 67.21 | $27.73 | 10132 |
| 2023-12-22 | 66.89 | $27.58 | 31100 |
| 2023-12-21 | 66.55 | $27.47 | 33832 |
| 2023-12-20 | 66.24 | $27.17 | 34500 |
| 2023-12-19 | 65.92 | $27.58 | 20600 |
| 2023-12-18 | 65.21 | $27.35 | 28400 |
| 2023-12-15 | 64.49 | $27.24 | 69000 |
| 2023-12-14 | 63.73 | $27.38 | 12000 |
| 2023-12-13 | 62.81 | $27.00 | 39846 |
| 2023-12-12 | 61.90 | $26.64 | 28814 |
| 2023-12-11 | 60.99 | $26.63 | 29138 |
| 2023-12-08 | 60.03 | $26.39 | 25820 |
| 2023-12-07 | 59.04 | $26.24 | 60508 |
| 2023-12-06 | 58.02 | $26.14 | 42800 |
| 2023-12-05 | 56.95 | $26.20 | 33100 |
| 2023-12-04 | 55.83 | $26.35 | 19900 |
| 2023-12-01 | 54.52 | $26.41 | 34521 |
| 2023-11-30 | 53.14 | $26.12 | 24700 |
| 2023-11-29 | 51.72 | $25.91 | 37309 |
| 2023-11-28 | 50.22 | $25.96 | 80500 |
| 2023-11-27 | 48.62 | $26.03 | 23400 |
| 2023-11-24 | 46.88 | $26.09 | 24625 |
| 2023-11-22 | 45.00 | $26.04 | 36200 |
| 2023-11-21 | 43.03 | $25.96 | 48334 |
| 2023-11-20 | 40.96 | $26.01 | 39000 |
| 2023-11-17 | 38.77 | $25.90 | 51700 |
| 2023-11-16 | 36.48 | $25.74 | 32312 |
| 2023-11-15 | 34.08 | $25.84 | 34000 |
| 2023-11-14 | 31.46 | $25.74 | 26801 |
| 2023-11-13 | 28.71 | $25.30 | 46245 |
| 2023-11-10 | 25.83 | $25.30 | 44804 |
| 2023-11-09 | 22.81 | $25.00 | 52400 |
| 2023-11-08 | 19.63 | $25.21 | 35313 |
| 2023-11-07 | 16.20 | $25.25 | 21805 |
| 2023-11-06 | 12.56 | $25.46 | 25700 |
| 2023-11-03 | 8.65 | $25.57 | 52400 |
| 2023-11-02 | 4.54 | $25.21 | 40427 |
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