Is Congress Large Cap Growth ETF (CAML) a Buy, Sell, or Hold?
Enter your email address below for free access to our Congress Large Cap Growth ETF (CAML) research center and poll results.
AMEX : CAML
Congress Large Cap Growth ETF — Technical Indicators
$38.84 USD
-$0.23 (-0.59%)
- Volume
- 19.45K
- Average Volume
- 23.51K
- Market Capitalization
- $374.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $40.91
- Year Low
- $33.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.77
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.73
Average
33.70
Maximum
39.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.77 | $38.83 | 19524 |
| 2026-07-23 | 39.78 | $39.07 | 25220 |
| 2026-07-22 | 39.79 | $39.57 | 19800 |
| 2026-07-21 | 39.78 | $39.81 | 25100 |
| 2026-07-20 | 39.79 | $39.39 | 25600 |
| 2026-07-17 | 39.84 | $39.29 | 22164 |
| 2026-07-16 | 39.87 | $39.79 | 18249 |
| 2026-07-15 | 39.89 | $40.23 | 21900 |
| 2026-07-14 | 39.89 | $40.15 | 34800 |
| 2026-07-13 | 39.86 | $39.77 | 30600 |
| 2026-07-10 | 39.83 | $40.36 | 19100 |
| 2026-07-09 | 39.74 | $40.33 | 22827 |
| 2026-07-08 | 39.68 | $40.00 | 28400 |
| 2026-07-07 | 39.64 | $40.05 | 26400 |
| 2026-07-06 | 39.60 | $40.40 | 20013 |
| 2026-07-02 | 39.61 | $39.86 | 21400 |
| 2026-07-01 | 39.64 | $40.05 | 22000 |
| 2026-06-30 | 39.67 | $40.01 | 16710 |
| 2026-06-29 | 39.70 | $39.43 | 21915 |
| 2026-06-26 | 39.74 | $38.95 | 23400 |
| 2026-06-25 | 39.80 | $39.02 | 29000 |
| 2026-06-24 | 39.83 | $39.36 | 24400 |
| 2026-06-23 | 39.86 | $39.30 | 51149 |
| 2026-06-22 | 39.87 | $40.10 | 40500 |
| 2026-06-18 | 39.85 | $40.41 | 22209 |
| 2026-06-17 | 39.80 | $39.85 | 25234 |
| 2026-06-16 | 39.75 | $40.16 | 24910 |
| 2026-06-15 | 39.69 | $40.33 | 46900 |
| 2026-06-12 | 39.63 | $39.41 | 17924 |
| 2026-06-11 | 39.64 | $39.23 | 11107 |
| 2026-06-10 | 39.63 | $38.48 | 14600 |
| 2026-06-09 | 39.65 | $39.17 | 40223 |
| 2026-06-08 | 39.64 | $39.32 | 9100 |
| 2026-06-05 | 39.62 | $39.25 | 9705 |
| 2026-06-04 | 39.61 | $40.48 | 25500 |
| 2026-06-03 | 39.55 | $40.39 | 10700 |
| 2026-06-02 | 39.47 | $40.74 | 14843 |
| 2026-06-01 | 39.38 | $40.68 | 23200 |
| 2026-05-29 | 39.29 | $40.23 | 26500 |
| 2026-05-28 | 39.23 | $40.14 | 38000 |
| 2026-05-27 | 39.15 | $39.60 | 22740 |
| 2026-05-26 | 39.11 | $39.85 | 33600 |
| 2026-05-22 | 39.07 | $39.66 | 20100 |
| 2026-05-21 | 39.05 | $39.54 | 29304 |
| 2026-05-20 | 39.02 | $39.44 | 31019 |
| 2026-05-19 | 39.01 | $38.81 | 24800 |
| 2026-05-18 | 39.00 | $39.03 | 23500 |
| 2026-05-15 | 38.99 | $39.08 | 23402 |
| 2026-05-14 | 38.98 | $39.63 | 27900 |
| 2026-05-13 | 38.90 | $39.08 | 11707 |
| 2026-05-12 | 38.86 | $38.95 | 31500 |
| 2026-05-11 | 38.81 | $38.86 | 17700 |
| 2026-05-08 | 38.74 | $39.05 | 18700 |
| 2026-05-07 | 38.64 | $39.02 | 15700 |
| 2026-05-06 | 38.54 | $39.26 | 13000 |
| 2026-05-05 | 38.41 | $38.82 | 36200 |
| 2026-05-04 | 38.26 | $38.79 | 9401 |
| 2026-05-01 | 38.10 | $39.03 | 33500 |
| 2026-04-30 | 37.92 | $38.98 | 8419 |
| 2026-04-29 | 37.75 | $38.54 | 33131 |
| 2026-04-28 | 37.58 | $38.71 | 9418 |
| 2026-04-27 | 37.35 | $39.16 | 20300 |
| 2026-04-24 | 37.10 | $39.23 | 13420 |
| 2026-04-23 | 36.89 | $38.83 | 25017 |
| 2026-04-22 | 36.74 | $39.26 | 21758 |
| 2026-04-21 | 36.55 | $38.64 | 24018 |
| 2026-04-20 | 36.41 | $38.84 | 21406 |
| 2026-04-17 | 36.22 | $38.84 | 9497 |
| 2026-04-16 | 36.07 | $38.14 | 21905 |
| 2026-04-15 | 35.96 | $38.27 | 24134 |
| 2026-04-14 | 35.86 | $37.90 | 33925 |
| 2026-04-13 | 35.78 | $37.46 | 15301 |
| 2026-04-10 | 35.69 | $37.00 | 13813 |
| 2026-04-09 | 35.65 | $37.00 | 49326 |
| 2026-04-08 | 35.64 | $36.81 | 6800 |
| 2026-04-07 | 35.64 | $35.69 | 32700 |
| 2026-04-06 | 35.71 | $35.59 | 25400 |
| 2026-04-02 | 35.75 | $35.51 | 62146 |
| 2026-04-01 | 35.83 | $35.56 | 20437 |
| 2026-03-31 | 35.92 | $35.18 | 22400 |
| 2026-03-30 | 36.00 | $34.04 | 10916 |
| 2026-03-27 | 36.17 | $34.25 | 11918 |
| 2026-03-26 | 36.33 | $35.01 | 48900 |
| 2026-03-25 | 36.47 | $35.81 | 4600 |
| 2026-03-24 | 36.57 | $35.53 | 47000 |
| 2026-03-23 | 36.66 | $35.74 | 24300 |
| 2026-03-20 | 36.72 | $35.16 | 39339 |
| 2026-03-19 | 36.85 | $35.79 | 24911 |
| 2026-03-18 | 36.93 | $35.89 | 31911 |
| 2026-03-17 | 37.01 | $36.32 | 19900 |
| 2026-03-16 | 37.07 | $36.22 | 23800 |
| 2026-03-13 | 37.11 | $35.76 | 428000 |
| 2026-03-12 | 37.17 | $36.11 | 357803 |
| 2026-03-11 | 37.25 | $36.78 | 16706 |
| 2026-03-10 | 37.30 | $36.92 | 23840 |
| 2026-03-09 | 37.34 | $36.99 | 33800 |
| 2026-03-06 | 37.35 | $36.51 | 23700 |
| 2026-03-05 | 37.34 | $37.10 | 16400 |
| 2026-03-04 | 37.33 | $37.20 | 57400 |
| 2026-03-03 | 37.35 | $36.85 | 29100 |
| 2026-03-02 | 37.42 | $37.41 | 23048 |
| 2026-02-27 | 37.45 | $37.53 | 17208 |
| 2026-02-26 | 37.49 | $37.78 | 24000 |
| 2026-02-25 | 37.52 | $37.73 | 25316 |
| 2026-02-24 | 37.56 | $37.43 | 32000 |
| 2026-02-23 | 37.61 | $37.00 | 17400 |
| 2026-02-20 | 37.67 | $37.62 | 13126 |
| 2026-02-19 | 37.69 | $37.45 | 24100 |
| 2026-02-18 | 37.72 | $37.54 | 30200 |
| 2026-02-17 | 37.72 | $37.38 | 33800 |
| 2026-02-13 | 37.78 | $37.13 | 14100 |
| 2026-02-12 | 37.84 | $37.03 | 36500 |
| 2026-02-11 | 37.91 | $37.66 | 48331 |
| 2026-02-10 | 37.96 | $37.72 | 21800 |
| 2026-02-09 | 38.01 | $37.66 | 10400 |
| 2026-02-06 | 38.06 | $37.21 | 28700 |
| 2026-02-05 | 38.12 | $36.45 | 8016 |
| 2026-02-04 | 38.24 | $36.90 | 38931 |
| 2026-02-03 | 38.34 | $37.60 | 30927 |
| 2026-02-02 | 38.39 | $38.09 | 30800 |
| 2026-01-30 | 38.40 | $37.99 | 6200 |
| 2026-01-29 | 38.40 | $38.35 | 25900 |
| 2026-01-28 | 38.41 | $38.51 | 19200 |
| 2026-01-27 | 38.42 | $38.57 | 13200 |
| 2026-01-26 | 38.43 | $38.41 | 22610 |
| 2026-01-23 | 38.44 | $38.08 | 24513 |
| 2026-01-22 | 38.47 | $38.11 | 16631 |
| 2026-01-21 | 38.49 | $37.92 | 16644 |
| 2026-01-20 | 38.50 | $37.68 | 27126 |
| 2026-01-16 | 38.51 | $38.51 | 26000 |
| 2026-01-15 | 38.45 | $38.44 | 31700 |
| 2026-01-14 | 38.42 | $38.26 | 14620 |
| 2026-01-13 | 38.41 | $38.72 | 15439 |
| 2026-01-12 | 38.38 | $38.75 | 17802 |
| 2026-01-09 | 38.40 | $38.64 | 15600 |
| 2026-01-08 | 38.41 | $38.50 | 23100 |
| 2026-01-07 | 38.42 | $38.79 | 25700 |
| 2026-01-06 | 38.42 | $38.86 | 18700 |
| 2026-01-05 | 38.43 | $38.53 | 17239 |
| 2026-01-02 | 38.45 | $38.28 | 31300 |
| 2025-12-31 | 38.47 | $38.17 | 6100 |
| 2025-12-30 | 38.50 | $38.49 | 22647 |
| 2025-12-29 | 38.51 | $38.67 | 12500 |
| 2025-12-26 | 38.52 | $38.76 | 20618 |
| 2025-12-24 | 38.52 | $38.71 | 3300 |
| 2025-12-23 | 38.50 | $38.60 | 35700 |
| 2025-12-22 | 38.46 | $38.47 | 13800 |
| 2025-12-19 | 38.40 | $38.21 | 24104 |
| 2025-12-18 | 38.33 | $37.74 | 20318 |
| 2025-12-17 | 38.33 | $37.38 | 21223 |
| 2025-12-16 | 38.33 | $37.96 | 34237 |
| 2025-12-15 | 38.32 | $37.94 | 28700 |
| 2025-12-12 | 38.34 | $38.23 | 40526 |
| 2025-12-11 | 38.34 | $38.97 | 25601 |
| 2025-12-10 | 38.34 | $38.94 | 20200 |
| 2025-12-09 | 38.35 | $38.68 | 21521 |
| 2025-12-08 | 38.37 | $38.88 | 34613 |
| 2025-12-05 | 38.36 | $38.99 | 21306 |
| 2025-12-04 | 38.33 | $38.90 | 27014 |
| 2025-12-03 | 38.33 | $38.77 | 35500 |
| 2025-12-02 | 38.34 | $38.77 | 30600 |
| 2025-12-01 | 38.38 | $38.61 | 15400 |
| 2025-11-28 | 38.44 | $38.91 | 26700 |
| 2025-11-26 | 38.47 | $38.67 | 23600 |
| 2025-11-25 | 38.54 | $38.34 | 41400 |
| 2025-11-24 | 38.62 | $37.91 | 36317 |
| 2025-11-21 | 38.72 | $37.19 | 58700 |
| 2025-11-20 | 38.83 | $36.91 | 39825 |
| 2025-11-19 | 38.94 | $37.66 | 34900 |
| 2025-11-18 | 38.99 | $37.41 | 32321 |
| 2025-11-17 | 39.07 | $37.77 | 38126 |
| 2025-11-14 | 39.13 | $38.19 | 28000 |
| 2025-11-13 | 39.14 | $38.31 | 32400 |
| 2025-11-12 | 39.14 | $39.04 | 52000 |
| 2025-11-11 | 39.11 | $39.12 | 35300 |
| 2025-11-10 | 39.08 | $39.14 | 34527 |
| 2025-11-07 | 39.05 | $38.51 | 26709 |
| 2025-11-06 | 39.03 | $38.42 | 52100 |
| 2025-11-05 | 39.06 | $38.92 | 17700 |
| 2025-11-04 | 39.08 | $39.03 | 30741 |
| 2025-11-03 | 39.07 | $39.61 | 21000 |
| 2025-10-31 | 39.04 | $39.67 | 33829 |
| 2025-10-30 | 38.99 | $39.61 | 34506 |
| 2025-10-29 | 38.95 | $39.98 | 22900 |
| 2025-10-28 | 38.89 | $39.96 | 27800 |
| 2025-10-27 | 38.83 | $39.87 | 30500 |
| 2025-10-24 | 38.77 | $39.41 | 37200 |
| 2025-10-23 | 38.72 | $39.09 | 27031 |
| 2025-10-22 | 38.68 | $38.77 | 7700 |
| 2025-10-21 | 38.66 | $38.98 | 29700 |
| 2025-10-20 | 38.63 | $38.95 | 1700 |
| 2025-10-17 | 38.63 | $38.47 | 18420 |
| 2025-10-16 | 38.65 | $38.27 | 41400 |
| 2025-10-15 | 38.66 | $38.49 | 22600 |
| 2025-10-14 | 38.65 | $38.38 | 31844 |
| 2025-10-13 | 38.64 | $38.60 | 9138 |
| 2025-10-10 | 38.64 | $38.07 | 15729 |
| 2025-10-09 | 38.64 | $39.05 | 27949 |
| 2025-10-08 | 38.62 | $39.28 | 22200 |
| 2025-10-07 | 38.56 | $38.82 | 30200 |
| 2025-10-06 | 38.54 | $39.02 | 35900 |
| 2025-10-03 | 38.50 | $38.76 | 41900 |
| 2025-10-02 | 38.47 | $38.78 | 53403 |
| 2025-10-01 | 38.43 | $38.81 | 9400 |
| 2025-09-30 | 38.37 | $38.79 | 26500 |
| 2025-09-29 | 38.31 | $38.61 | 20300 |
| 2025-09-26 | 38.26 | $38.41 | 18000 |
| 2025-09-25 | 38.24 | $38.25 | 18012 |
| 2025-09-24 | 38.22 | $38.32 | 22500 |
| 2025-09-23 | 38.19 | $38.55 | 24600 |
| 2025-09-22 | 38.13 | $38.89 | 28300 |
| 2025-09-19 | 38.07 | $38.79 | 13701 |
| 2025-09-18 | 38.00 | $38.57 | 22818 |
| 2025-09-17 | 37.94 | $38.16 | 18100 |
| 2025-09-16 | 37.91 | $38.27 | 15433 |
| 2025-09-15 | 37.88 | $38.50 | 18723 |
| 2025-09-12 | 37.84 | $38.25 | 19311 |
| 2025-09-11 | 37.83 | $38.50 | 15600 |
| 2025-09-10 | 37.80 | $38.14 | 25000 |
| 2025-09-09 | 37.79 | $38.41 | 28400 |
| 2025-09-08 | 37.75 | $38.30 | 23900 |
| 2025-09-05 | 37.71 | $38.08 | 26713 |
| 2025-09-04 | 37.68 | $38.06 | 25819 |
| 2025-09-03 | 37.66 | $37.64 | 18635 |
| 2025-09-02 | 37.62 | $37.43 | 16600 |
| 2025-08-29 | 37.62 | $37.68 | 9600 |
| 2025-08-28 | 37.57 | $38.06 | 20725 |
| 2025-08-27 | 37.54 | $37.80 | 20009 |
| 2025-08-26 | 37.52 | $37.68 | 24342 |
| 2025-08-25 | 37.51 | $37.47 | 23000 |
| 2025-08-22 | 37.51 | $37.66 | 15000 |
| 2025-08-21 | 37.50 | $37.24 | 30930 |
| 2025-08-20 | 37.50 | $37.39 | 27200 |
| 2025-08-19 | 37.49 | $37.54 | 12100 |
| 2025-08-18 | 37.46 | $37.77 | 29823 |
| 2025-08-15 | 37.42 | $37.76 | 32000 |
| 2025-08-14 | 37.38 | $37.92 | 36321 |
| 2025-08-13 | 37.33 | $37.98 | 23422 |
| 2025-08-12 | 37.26 | $38.02 | 29402 |
| 2025-08-11 | 37.19 | $37.51 | 23900 |
| 2025-08-08 | 37.14 | $37.55 | 18512 |
| 2025-08-07 | 37.09 | $37.51 | 17248 |
| 2025-08-06 | 37.05 | $37.57 | 36009 |
| 2025-08-05 | 37.01 | $36.91 | 20000 |
| 2025-08-04 | 36.99 | $37.38 | 18800 |
| 2025-08-01 | 36.95 | $36.76 | 34232 |
| 2025-07-31 | 36.95 | $37.28 | 21400 |
| 2025-07-30 | 36.91 | $37.48 | 29200 |
| 2025-07-29 | 36.85 | $37.46 | 21747 |
| 2025-07-28 | 36.81 | $37.47 | 14800 |
| 2025-07-25 | 36.75 | $37.46 | 18530 |
| 2025-07-24 | 36.68 | $37.30 | 23123 |
| 2025-07-23 | 36.60 | $37.20 | 17419 |
| 2025-07-22 | 36.52 | $36.84 | 32129 |
| 2025-07-21 | 36.44 | $37.04 | 21331 |
| 2025-07-18 | 36.32 | $36.98 | 20922 |
| 2025-07-17 | 36.21 | $36.96 | 12215 |
| 2025-07-16 | 36.11 | $36.55 | 29900 |
| 2025-07-15 | 36.03 | $36.51 | 12800 |
| 2025-07-14 | 35.94 | $36.65 | 18100 |
| 2025-07-11 | 35.87 | $36.46 | 15207 |
| 2025-07-10 | 35.80 | $36.66 | 21900 |
| 2025-07-09 | 35.73 | $36.79 | 29426 |
| 2025-07-08 | 35.64 | $36.48 | 16500 |
| 2025-07-07 | 35.59 | $36.62 | 15200 |
| 2025-07-03 | 35.52 | $36.82 | 20200 |
| 2025-07-02 | 35.44 | $36.37 | 37632 |
| 2025-07-01 | 35.37 | $36.29 | 38803 |
| 2025-06-30 | 35.30 | $36.67 | 23500 |
| 2025-06-27 | 35.21 | $36.32 | 20807 |
| 2025-06-26 | 35.13 | $36.04 | 20800 |
| 2025-06-25 | 35.06 | $35.70 | 32725 |
| 2025-06-24 | 35.03 | $35.69 | 28610 |
| 2025-06-23 | 34.96 | $35.12 | 25600 |
| 2025-06-20 | 34.93 | $34.74 | 23800 |
| 2025-06-18 | 34.91 | $34.76 | 23532 |
| 2025-06-17 | 34.93 | $34.88 | 25347 |
| 2025-06-16 | 34.95 | $35.07 | 14900 |
| 2025-06-13 | 34.96 | $34.66 | 11600 |
| 2025-06-12 | 34.97 | $35.23 | 23609 |
| 2025-06-11 | 34.94 | $35.10 | 16815 |
| 2025-06-10 | 34.92 | $35.17 | 26300 |
| 2025-06-09 | 34.87 | $35.16 | 14200 |
| 2025-06-06 | 34.77 | $35.46 | 13944 |
| 2025-06-05 | 34.66 | $35.18 | 25748 |
| 2025-06-04 | 34.56 | $35.16 | 25000 |
| 2025-06-03 | 34.45 | $35.05 | 24100 |
| 2025-06-02 | 34.36 | $34.91 | 37900 |
| 2025-05-30 | 34.29 | $34.73 | 21343 |
| 2025-05-29 | 34.19 | $34.71 | 24100 |
| 2025-05-28 | 34.08 | $34.77 | 17223 |
| 2025-05-27 | 33.96 | $34.99 | 30500 |
| 2025-05-23 | 33.82 | $34.30 | 25300 |
| 2025-05-22 | 33.72 | $34.48 | 35400 |
| 2025-05-21 | 33.59 | $34.50 | 36441 |
| 2025-05-20 | 33.42 | $35.10 | 23000 |
| 2025-05-19 | 33.19 | $35.27 | 20120 |
| 2025-05-16 | 32.91 | $35.17 | 12834 |
| 2025-05-15 | 32.68 | $34.93 | 21411 |
| 2025-05-14 | 32.45 | $34.72 | 19200 |
| 2025-05-13 | 32.27 | $34.55 | 38524 |
| 2025-05-12 | 32.09 | $34.28 | 18500 |
| 2025-05-09 | 31.92 | $33.17 | 34500 |
| 2025-05-08 | 31.77 | $33.22 | 30400 |
| 2025-05-07 | 31.68 | $33.15 | 31000 |
| 2025-05-06 | 31.45 | $33.02 | 32500 |
| 2025-05-05 | 31.24 | $33.27 | 21414 |
| 2025-05-02 | 31.01 | $33.39 | 28140 |
| 2025-05-01 | 30.87 | $32.79 | 15000 |
| 2025-04-30 | 30.85 | $32.55 | 17436 |
| 2025-04-29 | 30.82 | $32.43 | 36600 |
| 2025-04-28 | 30.79 | $32.19 | 18700 |
| 2025-04-25 | 30.77 | $32.19 | 29701 |
| 2025-04-24 | 30.78 | $31.96 | 21532 |
| 2025-04-23 | 30.81 | $31.07 | 41900 |
| 2025-04-22 | 30.92 | $30.46 | 28933 |
| 2025-04-21 | 31.06 | $29.71 | 12826 |
| 2025-04-17 | 31.19 | $30.52 | 20507 |
| 2025-04-16 | 31.28 | $30.42 | 30530 |
| 2025-04-15 | 31.38 | $31.02 | 31612 |
| 2025-04-14 | 31.42 | $30.99 | 21418 |
| 2025-04-11 | 31.49 | $30.78 | 25100 |
| 2025-04-10 | 31.56 | $30.29 | 19020 |
| 2025-04-09 | 31.60 | $31.48 | 23444 |
| 2025-04-08 | 31.63 | $28.49 | 26343 |
| 2025-04-07 | 31.79 | $28.76 | 51014 |
| 2025-04-04 | 31.93 | $28.71 | 23600 |
| 2025-04-03 | 32.12 | $30.62 | 38700 |
| 2025-04-02 | 32.23 | $32.35 | 18933 |
| 2025-04-01 | 32.31 | $32.03 | 20243 |
| 2025-03-31 | 32.37 | $31.81 | 29542 |
| 2025-03-28 | 32.47 | $31.73 | 18642 |
| 2025-03-27 | 32.60 | $32.43 | 21540 |
| 2025-03-26 | 32.68 | $32.60 | 15300 |
| 2025-03-25 | 32.77 | $33.25 | 25439 |
| 2025-03-24 | 32.82 | $33.11 | 14800 |
| 2025-03-21 | 32.89 | $32.35 | 18735 |
| 2025-03-20 | 33.01 | $32.34 | 25403 |
| 2025-03-19 | 33.17 | $32.40 | 25717 |
| 2025-03-18 | 33.35 | $31.97 | 32200 |
| 2025-03-17 | 33.55 | $32.38 | 47700 |
| 2025-03-14 | 33.73 | $32.00 | 32402 |
| 2025-03-13 | 33.94 | $31.25 | 29300 |
| 2025-03-12 | 34.16 | $31.99 | 23243 |
| 2025-03-11 | 34.37 | $31.63 | 31131 |
| 2025-03-10 | 34.59 | $31.56 | 24927 |
| 2025-03-07 | 34.80 | $32.68 | 31400 |
| 2025-03-06 | 34.96 | $32.81 | 14000 |
| 2025-03-05 | 35.11 | $33.80 | 23200 |
| 2025-03-04 | 35.20 | $33.31 | 26300 |
| 2025-03-03 | 35.30 | $33.72 | 45700 |
| 2025-02-28 | 35.40 | $34.43 | 40700 |
| 2025-02-27 | 35.46 | $33.92 | 38800 |
| 2025-02-26 | 35.53 | $34.53 | 34600 |
| 2025-02-25 | 35.57 | $34.27 | 29846 |
| 2025-02-24 | 35.61 | $34.46 | 31600 |
| 2025-02-21 | 35.68 | $34.77 | 32100 |
| 2025-02-20 | 35.74 | $35.60 | 27700 |
| 2025-02-19 | 35.75 | $35.93 | 31545 |
| 2025-02-18 | 35.72 | $36.04 | 26200 |
| 2025-02-14 | 35.67 | $35.99 | 27500 |
| 2025-02-13 | 35.61 | $36.02 | 52000 |
| 2025-02-12 | 35.54 | $35.81 | 16722 |
| 2025-02-11 | 35.44 | $36.02 | 619927 |
| 2025-02-10 | 35.34 | $36.09 | 27615 |
| 2025-02-07 | 35.23 | $35.75 | 28330 |
| 2025-02-06 | 35.17 | $35.85 | 34400 |
| 2025-02-05 | 35.09 | $35.98 | 34900 |
| 2025-02-04 | 35.03 | $35.59 | 43035 |
| 2025-02-03 | 34.97 | $35.32 | 24831 |
| 2025-01-31 | 34.90 | $35.61 | 35800 |
| 2025-01-30 | 34.82 | $35.58 | 29600 |
| 2025-01-29 | 34.75 | $35.29 | 28019 |
| 2025-01-28 | 34.71 | $35.46 | 17925 |
| 2025-01-27 | 34.69 | $34.97 | 23000 |
| 2025-01-24 | 34.68 | $35.87 | 41534 |
| 2025-01-23 | 34.61 | $35.98 | 17108 |
| 2025-01-22 | 34.54 | $35.85 | 35200 |
| 2025-01-21 | 34.45 | $35.41 | 24848 |
| 2025-01-17 | 34.40 | $34.98 | 21700 |
| 2025-01-16 | 34.42 | $34.69 | 43633 |
| 2025-01-15 | 34.47 | $34.62 | 24400 |
| 2025-01-14 | 34.51 | $33.93 | 21046 |
| 2025-01-13 | 34.60 | $33.92 | 31644 |
| 2025-01-10 | 34.70 | $33.99 | 25300 |
| 2025-01-08 | 34.77 | $34.51 | 37209 |
| 2025-01-07 | 34.82 | $34.29 | 23400 |
| 2025-01-06 | 34.90 | $34.73 | 22100 |
| 2025-01-03 | 34.95 | $34.44 | 23800 |
| 2025-01-02 | 35.03 | $33.94 | 23700 |
| 2024-12-31 | 35.11 | $33.95 | 13822 |
| 2024-12-30 | 35.19 | $34.17 | 60423 |
| 2024-12-27 | 35.25 | $34.51 | 30437 |
| 2024-12-26 | 35.28 | $34.95 | 52000 |
| 2024-12-24 | 35.31 | $34.94 | 12823 |
| 2024-12-23 | 35.31 | $34.45 | 24300 |
| 2024-12-20 | 35.33 | $34.44 | 31522 |
| 2024-12-19 | 35.36 | $34.12 | 31600 |
| 2024-12-18 | 35.38 | $34.37 | 32600 |
| 2024-12-17 | 35.38 | $35.45 | 32927 |
| 2024-12-16 | 35.32 | $35.67 | 20115 |
| 2024-12-13 | 35.24 | $35.51 | 20400 |
| 2024-12-12 | 35.21 | $35.68 | 31633 |
| 2024-12-11 | 35.18 | $35.85 | 30200 |
| 2024-12-10 | 35.15 | $35.34 | 26217 |
| 2024-12-09 | 35.15 | $35.55 | 26033 |
| 2024-12-06 | 35.12 | $35.98 | 27634 |
| 2024-12-05 | 35.07 | $35.73 | 21900 |
| 2024-12-04 | 35.01 | $36.02 | 34133 |
| 2024-12-03 | 34.89 | $35.58 | 42900 |
| 2024-12-02 | 34.77 | $35.46 | 27900 |
| 2024-11-29 | 34.66 | $35.39 | 20700 |
| 2024-11-27 | 34.54 | $35.18 | 30900 |
| 2024-11-26 | 34.46 | $35.39 | 51900 |
| 2024-11-25 | 34.39 | $34.98 | 32723 |
| 2024-11-22 | 34.33 | $34.96 | 26147 |
| 2024-11-21 | 34.26 | $34.94 | 24200 |
| 2024-11-20 | 34.19 | $34.52 | 28600 |
| 2024-11-19 | 34.14 | $34.40 | 31700 |
| 2024-11-18 | 34.12 | $34.17 | 35900 |
| 2024-11-15 | 34.11 | $34.17 | 28000 |
| 2024-11-14 | 34.11 | $34.93 | 40600 |
| 2024-11-13 | 34.05 | $35.15 | 24321 |
| 2024-11-12 | 33.99 | $35.24 | 53739 |
| 2024-11-11 | 33.92 | $35.16 | 28800 |
| 2024-11-08 | 33.86 | $35.09 | 39317 |
| 2024-11-07 | 33.80 | $34.95 | 44004 |
| 2024-11-06 | 33.73 | $34.55 | 30428 |
| 2024-11-05 | 33.69 | $33.54 | 75242 |
| 2024-11-04 | 33.68 | $33.21 | 19200 |
| 2024-11-01 | 33.66 | $33.18 | 28105 |
| 2024-10-31 | 33.66 | $33.06 | 38600 |
| 2024-10-30 | 33.65 | $33.70 | 34310 |
| 2024-10-29 | 33.61 | $33.90 | 31718 |
| 2024-10-28 | 33.55 | $33.71 | 14102 |
| 2024-10-25 | 33.52 | $33.60 | 26846 |
| 2024-10-24 | 33.48 | $33.58 | 24146 |
| 2024-10-23 | 33.46 | $33.56 | 50626 |
| 2024-10-22 | 33.43 | $33.88 | 98200 |
| 2024-10-21 | 33.39 | $34.07 | 27400 |
| 2024-10-18 | 33.34 | $34.10 | 29300 |
| 2024-10-17 | 33.28 | $33.85 | 40132 |
| 2024-10-16 | 33.24 | $33.84 | 47606 |
| 2024-10-15 | 33.17 | $33.84 | 80200 |
| 2024-10-14 | 33.10 | $34.08 | 22622 |
| 2024-10-11 | 33.02 | $33.81 | 24434 |
| 2024-10-10 | 32.96 | $33.58 | 27826 |
| 2024-10-09 | 32.90 | $33.73 | 28800 |
| 2024-10-08 | 32.81 | $33.36 | 57000 |
| 2024-10-07 | 32.72 | $32.85 | 30606 |
| 2024-10-04 | 32.66 | $33.19 | 70800 |
| 2024-10-03 | 32.55 | $32.69 | 38234 |
| 2024-10-02 | 32.49 | $32.88 | 24500 |
| 2024-10-01 | 32.43 | $32.78 | 28400 |
| 2024-09-30 | 32.38 | $33.04 | 23500 |
| 2024-09-27 | 32.36 | $32.92 | 23400 |
| 2024-09-26 | 32.33 | $33.16 | 42244 |
| 2024-09-25 | 32.28 | $33.02 | 28900 |
| 2024-09-24 | 32.26 | $33.03 | 25837 |
| 2024-09-23 | 32.23 | $33.00 | 37500 |
| 2024-09-20 | 32.21 | $32.94 | 32200 |
| 2024-09-19 | 32.18 | $33.08 | 22200 |
| 2024-09-18 | 32.16 | $32.36 | 31023 |
| 2024-09-17 | 32.16 | $32.49 | 19500 |
| 2024-09-16 | 32.16 | $32.53 | 24100 |
| 2024-09-13 | 32.14 | $32.53 | 26400 |
| 2024-09-12 | 32.12 | $32.37 | 27909 |
| 2024-09-11 | 32.09 | $31.99 | 22108 |
| 2024-09-10 | 32.07 | $31.60 | 34100 |
| 2024-09-09 | 32.04 | $31.55 | 29143 |
| 2024-09-06 | 32.02 | $31.03 | 26214 |
| 2024-09-05 | 32.01 | $31.56 | 41400 |
| 2024-09-04 | 31.93 | $31.66 | 29800 |
| 2024-09-03 | 31.85 | $31.71 | 34237 |
| 2024-08-30 | 31.75 | $32.67 | 21047 |
| 2024-08-29 | 31.65 | $32.33 | 28700 |
| 2024-08-28 | 31.60 | $32.24 | 31700 |
| 2024-08-27 | 31.57 | $32.51 | 30000 |
| 2024-08-26 | 31.49 | $32.43 | 35500 |
| 2024-08-23 | 31.43 | $32.57 | 12200 |
| 2024-08-22 | 31.36 | $32.37 | 19700 |
| 2024-08-21 | 31.31 | $32.66 | 24900 |
| 2024-08-20 | 31.24 | $32.45 | 39532 |
| 2024-08-19 | 31.23 | $32.37 | 15039 |
| 2024-08-16 | 31.23 | $32.19 | 36948 |
| 2024-08-15 | 31.21 | $32.19 | 25435 |
| 2024-08-14 | 31.19 | $31.67 | 25336 |
| 2024-08-13 | 31.22 | $31.58 | 21041 |
| 2024-08-12 | 31.28 | $31.09 | 23846 |
| 2024-08-09 | 31.37 | $31.16 | 29800 |
| 2024-08-08 | 31.44 | $30.84 | 24211 |
| 2024-08-07 | 31.53 | $29.86 | 30220 |
| 2024-08-06 | 31.67 | $30.15 | 35300 |
| 2024-08-05 | 31.79 | $29.74 | 29500 |
| 2024-08-02 | 31.93 | $30.66 | 23500 |
| 2024-08-01 | 32.03 | $31.31 | 35833 |
| 2024-07-31 | 32.08 | $31.61 | 24500 |
| 2024-07-30 | 32.11 | $30.96 | 53000 |
| 2024-07-29 | 32.16 | $31.23 | 19514 |
| 2024-07-26 | 32.19 | $31.20 | 16300 |
| 2024-07-25 | 32.24 | $31.19 | 27500 |
| 2024-07-24 | 32.28 | $31.30 | 26146 |
| 2024-07-23 | 32.31 | $32.30 | 22119 |
| 2024-07-22 | 32.29 | $32.32 | 38900 |
| 2024-07-19 | 32.27 | $31.82 | 8143 |
| 2024-07-18 | 32.28 | $31.84 | 31100 |
| 2024-07-17 | 32.29 | $32.14 | 24710 |
| 2024-07-16 | 32.29 | $32.94 | 36215 |
| 2024-07-15 | 32.23 | $32.79 | 71000 |
| 2024-07-12 | 32.17 | $32.66 | 24100 |
| 2024-07-11 | 32.13 | $32.52 | 28010 |
| 2024-07-10 | 32.08 | $32.77 | 45800 |
| 2024-07-09 | 32.01 | $32.53 | 45705 |
| 2024-07-08 | 31.94 | $32.57 | 22337 |
| 2024-07-05 | 31.87 | $32.53 | 28400 |
| 2024-07-03 | 31.81 | $32.34 | 22000 |
| 2024-07-02 | 31.73 | $32.18 | 23318 |
| 2024-07-01 | 31.66 | $31.96 | 31700 |
| 2024-06-28 | 31.60 | $31.98 | 47000 |
| 2024-06-27 | 31.53 | $32.11 | 38300 |
| 2024-06-26 | 31.48 | $31.99 | 22127 |
| 2024-06-25 | 31.44 | $31.95 | 49314 |
| 2024-06-24 | 31.41 | $31.81 | 55100 |
| 2024-06-21 | 31.37 | $32.01 | 45109 |
| 2024-06-20 | 31.33 | $32.01 | 57424 |
| 2024-06-18 | 31.30 | $32.10 | 47208 |
| 2024-06-17 | 31.26 | $31.98 | 35229 |
| 2024-06-14 | 31.22 | $31.71 | 48240 |
| 2024-06-13 | 31.19 | $31.77 | 2400 |
| 2024-06-12 | 31.17 | $31.79 | 28121 |
| 2024-06-11 | 31.12 | $31.47 | 42500 |
| 2024-06-10 | 31.07 | $31.36 | 18216 |
| 2024-06-07 | 31.04 | $31.18 | 25300 |
| 2024-06-06 | 31.02 | $31.21 | 28141 |
| 2024-06-05 | 30.98 | $31.31 | 28709 |
| 2024-06-04 | 30.94 | $30.76 | 41100 |
| 2024-06-03 | 30.92 | $30.74 | 27511 |
| 2024-05-31 | 30.88 | $30.73 | 56000 |
| 2024-05-30 | 30.82 | $30.56 | 32500 |
| 2024-05-29 | 30.76 | $31.09 | 15600 |
| 2024-05-28 | 30.68 | $31.31 | 24329 |
| 2024-05-24 | 30.60 | $31.23 | 35817 |
| 2024-05-23 | 30.52 | $31.09 | 19000 |
| 2024-05-22 | 30.45 | $31.24 | 36522 |
| 2024-05-21 | 30.37 | $31.33 | 23600 |
| 2024-05-20 | 30.29 | $31.31 | 43740 |
| 2024-05-17 | 30.18 | $31.19 | 39342 |
| 2024-05-16 | 30.07 | $31.11 | 34600 |
| 2024-05-15 | 29.99 | $31.34 | 57828 |
| 2024-05-14 | 29.90 | $30.78 | 11800 |
| 2024-05-13 | 29.84 | $30.61 | 27200 |
| 2024-05-10 | 29.80 | $30.77 | 50500 |
| 2024-05-09 | 29.77 | $30.62 | 43900 |
| 2024-05-08 | 29.77 | $30.42 | 34200 |
| 2024-05-07 | 29.77 | $30.53 | 37400 |
| 2024-05-06 | 29.78 | $30.37 | 31400 |
| 2024-05-03 | 29.80 | $30.01 | 33237 |
| 2024-05-02 | 29.83 | $29.52 | 40500 |
| 2024-05-01 | 29.87 | $29.29 | 33900 |
| 2024-04-30 | 29.94 | $29.43 | 25122 |
| 2024-04-29 | 29.99 | $29.75 | 52800 |
| 2024-04-26 | 30.04 | $29.77 | 29744 |
| 2024-04-25 | 30.09 | $29.56 | 58500 |
| 2024-04-24 | 30.15 | $29.70 | 32300 |
| 2024-04-23 | 30.20 | $29.65 | 29118 |
| 2024-04-22 | 30.26 | $29.24 | 21700 |
| 2024-04-19 | 30.34 | $28.95 | 20414 |
| 2024-04-18 | 30.43 | $29.42 | 39400 |
| 2024-04-17 | 30.50 | $29.51 | 35600 |
| 2024-04-16 | 30.55 | $29.72 | 52448 |
| 2024-04-15 | 30.58 | $29.71 | 25815 |
| 2024-04-12 | 30.60 | $30.31 | 48438 |
| 2024-04-11 | 30.60 | $30.61 | 38700 |
| 2024-04-10 | 30.60 | $30.43 | 31107 |
| 2024-04-09 | 30.60 | $30.66 | 83300 |
| 2024-04-08 | 30.57 | $30.71 | 42900 |
| 2024-04-05 | 30.55 | $30.73 | 4620 |
| 2024-04-04 | 30.54 | $30.26 | 64830 |
| 2024-04-03 | 30.54 | $30.62 | 79610 |
| 2024-04-02 | 30.51 | $30.52 | 83025 |
| 2024-04-01 | 30.50 | $30.71 | 27310 |
| 2024-03-28 | 30.49 | $30.86 | 92300 |
| 2024-03-27 | 30.45 | $30.75 | 28835 |
| 2024-03-26 | 30.41 | $30.67 | 36400 |
| 2024-03-25 | 30.37 | $30.71 | 31900 |
| 2024-03-22 | 30.34 | $30.85 | 72712 |
| 2024-03-21 | 30.29 | $30.91 | 22600 |
| 2024-03-20 | 30.24 | $30.78 | 25112 |
| 2024-03-19 | 30.16 | $30.53 | 51749 |
| 2024-03-18 | 30.09 | $30.29 | 6131 |
| 2024-03-15 | 30.04 | $30.04 | 34500 |
| 2024-03-14 | 30.01 | $30.40 | 32100 |
| 2024-03-13 | 29.96 | $30.48 | 43248 |
| 2024-03-12 | 29.89 | $30.59 | 47361 |
| 2024-03-11 | 29.84 | $30.04 | 42582 |
| 2024-03-08 | 29.82 | $30.26 | 58938 |
| 2024-03-07 | 29.78 | $30.60 | 38217 |
| 2024-03-06 | 29.72 | $30.26 | 24584 |
| 2024-03-05 | 29.66 | $29.95 | 36358 |
| 2024-03-04 | 29.62 | $30.41 | 30866 |
| 2024-03-01 | 29.55 | $30.38 | 103527 |
| 2024-02-29 | 29.46 | $30.05 | 53379 |
| 2024-02-28 | 29.37 | $29.90 | 93231 |
| 2024-02-27 | 29.30 | $29.99 | 66052 |
| 2024-02-26 | 29.23 | $29.99 | 25574 |
| 2024-02-23 | 29.15 | $29.96 | 50111 |
| 2024-02-22 | 29.06 | $29.91 | 35933 |
| 2024-02-21 | 28.98 | $29.13 | 34989 |
| 2024-02-20 | 28.94 | $29.15 | 25300 |
| 2024-02-16 | 28.89 | $29.36 | 47909 |
| 2024-02-15 | 28.83 | $29.46 | 58916 |
| 2024-02-14 | 28.75 | $29.37 | 38096 |
| 2024-02-13 | 28.66 | $29.04 | 33754 |
| 2024-02-12 | 28.59 | $29.52 | 65375 |
| 2024-02-09 | 28.50 | $29.67 | 36601 |
| 2024-02-08 | 28.40 | $29.48 | 55697 |
| 2024-02-07 | 28.31 | $29.41 | 34283 |
| 2024-02-06 | 28.21 | $29.09 | 41382 |
| 2024-02-05 | 28.12 | $29.06 | 41013 |
| 2024-02-02 | 28.01 | $29.04 | 36188 |
| 2024-02-01 | 27.91 | $28.58 | 53926 |
| 2024-01-31 | 27.82 | $28.19 | 90293 |
| 2024-01-30 | 27.78 | $28.61 | 40146 |
| 2024-01-29 | 27.72 | $28.61 | 31673 |
| 2024-01-26 | 27.67 | $28.26 | 88077 |
| 2024-01-25 | 27.64 | $28.32 | 1067 |
| 2024-01-24 | 27.60 | $28.31 | 29481 |
| 2024-01-23 | 27.57 | $28.26 | 36750 |
| 2024-01-22 | 27.53 | $28.25 | 59716 |
| 2024-01-19 | 27.48 | $28.10 | 80905 |
| 2024-01-18 | 27.46 | $27.80 | 27496 |
| 2024-01-17 | 27.44 | $27.53 | 49288 |
| 2024-01-16 | 27.43 | $27.64 | 54633 |
| 2024-01-12 | 27.41 | $27.73 | 31809 |
| 2024-01-11 | 27.40 | $27.69 | 205099 |
| 2024-01-10 | 27.37 | $27.67 | 39899 |
| 2024-01-09 | 27.33 | $27.40 | 45182 |
| 2024-01-08 | 27.30 | $27.39 | 50478 |
| 2024-01-05 | 27.26 | $26.88 | 83913 |
| 2024-01-04 | 27.24 | $26.88 | 37715 |
| 2024-01-03 | 27.23 | $26.92 | 237246 |
| 2024-01-02 | 27.21 | $27.25 | 32533 |
| 2023-12-29 | 27.19 | $27.56 | 32064 |
| 2023-12-28 | 27.14 | $27.60 | 34931 |
| 2023-12-27 | 27.09 | $27.63 | 168436 |
| 2023-12-26 | 27.04 | $27.60 | 14031 |
| 2023-12-22 | 26.99 | $27.54 | 38531 |
| 2023-12-21 | 26.94 | $27.54 | 42504 |
| 2023-12-20 | 26.90 | $27.24 | 93230 |
| 2023-12-19 | 26.86 | $27.65 | 86028 |
| 2023-12-18 | 26.80 | $27.54 | 30649 |
| 2023-12-15 | 26.74 | $27.31 | 83879 |
| 2023-12-14 | 26.68 | $27.27 | 15233 |
| 2023-12-13 | 26.63 | $27.41 | 50670 |
| 2023-12-12 | 26.57 | $27.10 | 176271 |
| 2023-12-11 | 26.50 | $26.94 | 35424 |
| 2023-12-08 | 26.43 | $26.78 | 41693 |
| 2023-12-07 | 26.36 | $26.64 | 70409 |
| 2023-12-06 | 26.30 | $26.45 | 95831 |
| 2023-12-05 | 26.25 | $26.56 | 40190 |
| 2023-12-04 | 26.19 | $26.59 | 25219 |
| 2023-12-01 | 26.12 | $26.79 | 42146 |
| 2023-11-30 | 26.04 | $26.63 | 29591 |
| 2023-11-29 | 25.93 | $26.59 | 55829 |
| 2023-11-28 | 25.82 | $26.57 | 86140 |
| 2023-11-27 | 25.69 | $26.62 | 29846 |
| 2023-11-24 | 25.55 | $26.63 | 160178 |
| 2023-11-22 | 25.40 | $26.62 | 49175 |
| 2023-11-21 | 25.27 | $26.49 | 60781 |
| 2023-11-20 | 25.18 | $26.47 | 31333 |
| 2023-11-17 | 25.07 | $26.27 | 43581 |
| 2023-11-16 | 24.98 | $26.22 | 40474 |
| 2023-11-15 | 24.90 | $26.16 | 45602 |
| 2023-11-14 | 24.85 | $26.21 | 35004 |
| 2023-11-13 | 24.81 | $25.70 | 242418 |
| 2023-11-10 | 24.79 | $25.60 | 57319 |
| 2023-11-09 | 24.77 | $25.29 | 68579 |
| 2023-11-08 | 24.78 | $25.55 | 145908 |
| 2023-11-07 | 24.77 | $25.47 | 47133 |
| 2023-11-06 | 24.77 | $25.33 | 33324 |
| 2023-11-03 | 24.76 | $25.24 | 58138 |
| 2023-11-02 | 24.75 | $25.05 | 100441 |
| 2023-11-01 | 24.73 | $24.59 | 40039 |
| 2023-10-31 | 24.73 | $24.27 | 132770 |
| 2023-10-30 | 24.74 | $23.99 | 39694 |
| 2023-10-27 | 24.77 | $23.75 | 24820 |
| 2023-10-26 | 24.82 | $23.72 | 44386 |
| 2023-10-25 | 24.88 | $24.09 | 50901 |
| 2023-10-24 | 24.90 | $24.54 | 29674 |
| 2023-10-23 | 24.90 | $24.35 | 31425 |
| 2023-10-20 | 24.92 | $24.39 | 87316 |
| 2023-10-19 | 24.94 | $24.79 | 71318 |
| 2023-10-18 | 24.93 | $25.04 | 34222 |
| 2023-10-17 | 24.95 | $25.40 | 42941 |
| 2023-10-16 | 24.95 | $25.44 | 164 |
| 2023-10-13 | 24.95 | $25.14 | 21822 |
| 2023-10-12 | 24.97 | $25.36 | 7364 |
| 2023-10-11 | 25.00 | $25.49 | 1002 |
| 2023-10-10 | 25.01 | $25.37 | 2762 |
| 2023-10-09 | 25.03 | $25.21 | 7299 |
| 2023-10-06 | 25.07 | $25.07 | 1 |
| 2023-10-05 | 25.11 | $24.58 | 3 |
| 2023-10-04 | 25.18 | $24.64 | 3 |
| 2023-10-03 | 25.24 | $24.36 | 70 |
| 2023-10-02 | 25.32 | $24.74 | 418 |
| 2023-09-29 | 25.39 | $24.72 | 3 |
| 2023-09-28 | 25.45 | $24.78 | 3 |
| 2023-09-27 | 25.51 | $24.59 | 103 |
| 2023-09-26 | 25.56 | $24.50 | 5 |
| 2023-09-25 | 25.61 | $24.79 | 7 |
| 2023-09-22 | 25.63 | $24.74 | 100 |
| 2023-09-21 | 25.64 | $24.73 | 250 |
| 2023-09-20 | 25.67 | $25.28 | 100 |
| 2023-09-19 | 25.66 | $25.47 | 101 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.63
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.56
Average
33.70
Maximum
39.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.63 | $38.83 | 19524 |
| 2026-07-23 | 39.72 | $39.07 | 25220 |
| 2026-07-22 | 39.79 | $39.57 | 19800 |
| 2026-07-21 | 39.81 | $39.81 | 25100 |
| 2026-07-20 | 39.81 | $39.39 | 25600 |
| 2026-07-17 | 39.85 | $39.29 | 22164 |
| 2026-07-16 | 39.91 | $39.79 | 18249 |
| 2026-07-15 | 39.93 | $40.23 | 21900 |
| 2026-07-14 | 39.89 | $40.15 | 34800 |
| 2026-07-13 | 39.87 | $39.77 | 30600 |
| 2026-07-10 | 39.88 | $40.36 | 19100 |
| 2026-07-09 | 39.83 | $40.33 | 22827 |
| 2026-07-08 | 39.77 | $40.00 | 28400 |
| 2026-07-07 | 39.75 | $40.05 | 26400 |
| 2026-07-06 | 39.72 | $40.40 | 20013 |
| 2026-07-02 | 39.64 | $39.86 | 21400 |
| 2026-07-01 | 39.62 | $40.05 | 22000 |
| 2026-06-30 | 39.58 | $40.01 | 16710 |
| 2026-06-29 | 39.53 | $39.43 | 21915 |
| 2026-06-26 | 39.54 | $38.95 | 23400 |
| 2026-06-25 | 39.60 | $39.02 | 29000 |
| 2026-06-24 | 39.67 | $39.36 | 24400 |
| 2026-06-23 | 39.70 | $39.30 | 51149 |
| 2026-06-22 | 39.74 | $40.10 | 40500 |
| 2026-06-18 | 39.70 | $40.41 | 22209 |
| 2026-06-17 | 39.63 | $39.85 | 25234 |
| 2026-06-16 | 39.60 | $40.16 | 24910 |
| 2026-06-15 | 39.54 | $40.33 | 46900 |
| 2026-06-12 | 39.46 | $39.41 | 17924 |
| 2026-06-11 | 39.47 | $39.23 | 11107 |
| 2026-06-10 | 39.49 | $38.48 | 14600 |
| 2026-06-09 | 39.60 | $39.17 | 40223 |
| 2026-06-08 | 39.64 | $39.32 | 9100 |
| 2026-06-05 | 39.68 | $39.25 | 9705 |
| 2026-06-04 | 39.72 | $40.48 | 25500 |
| 2026-06-03 | 39.64 | $40.39 | 10700 |
| 2026-06-02 | 39.56 | $40.74 | 14843 |
| 2026-06-01 | 39.44 | $40.68 | 23200 |
| 2026-05-29 | 39.31 | $40.23 | 26500 |
| 2026-05-28 | 39.21 | $40.14 | 38000 |
| 2026-05-27 | 39.11 | $39.60 | 22740 |
| 2026-05-26 | 39.06 | $39.85 | 33600 |
| 2026-05-22 | 38.98 | $39.66 | 20100 |
| 2026-05-21 | 38.91 | $39.54 | 29304 |
| 2026-05-20 | 38.84 | $39.44 | 31019 |
| 2026-05-19 | 38.78 | $38.81 | 24800 |
| 2026-05-18 | 38.78 | $39.03 | 23500 |
| 2026-05-15 | 38.75 | $39.08 | 23402 |
| 2026-05-14 | 38.72 | $39.63 | 27900 |
| 2026-05-13 | 38.62 | $39.08 | 11707 |
| 2026-05-12 | 38.57 | $38.95 | 31500 |
| 2026-05-11 | 38.53 | $38.86 | 17700 |
| 2026-05-08 | 38.50 | $39.05 | 18700 |
| 2026-05-07 | 38.44 | $39.02 | 15700 |
| 2026-05-06 | 38.38 | $39.26 | 13000 |
| 2026-05-05 | 38.28 | $38.82 | 36200 |
| 2026-05-04 | 38.23 | $38.79 | 9401 |
| 2026-05-01 | 38.17 | $39.03 | 33500 |
| 2026-04-30 | 38.08 | $38.98 | 8419 |
| 2026-04-29 | 37.98 | $38.54 | 33131 |
| 2026-04-28 | 37.92 | $38.71 | 9418 |
| 2026-04-27 | 37.84 | $39.16 | 20300 |
| 2026-04-24 | 37.70 | $39.23 | 13420 |
| 2026-04-23 | 37.54 | $38.83 | 25017 |
| 2026-04-22 | 37.41 | $39.26 | 21758 |
| 2026-04-21 | 37.21 | $38.64 | 24018 |
| 2026-04-20 | 37.06 | $38.84 | 21406 |
| 2026-04-17 | 36.87 | $38.84 | 9497 |
| 2026-04-16 | 36.67 | $38.14 | 21905 |
| 2026-04-15 | 36.51 | $38.27 | 24134 |
| 2026-04-14 | 36.33 | $37.90 | 33925 |
| 2026-04-13 | 36.16 | $37.46 | 15301 |
| 2026-04-10 | 36.03 | $37.00 | 13813 |
| 2026-04-09 | 35.92 | $37.00 | 49326 |
| 2026-04-08 | 35.81 | $36.81 | 6800 |
| 2026-04-07 | 35.70 | $35.69 | 32700 |
| 2026-04-06 | 35.71 | $35.59 | 25400 |
| 2026-04-02 | 35.72 | $35.51 | 62146 |
| 2026-04-01 | 35.74 | $35.56 | 20437 |
| 2026-03-31 | 35.76 | $35.18 | 22400 |
| 2026-03-30 | 35.82 | $34.04 | 10916 |
| 2026-03-27 | 36.01 | $34.25 | 11918 |
| 2026-03-26 | 36.19 | $35.01 | 48900 |
| 2026-03-25 | 36.32 | $35.81 | 4600 |
| 2026-03-24 | 36.37 | $35.53 | 47000 |
| 2026-03-23 | 36.46 | $35.74 | 24300 |
| 2026-03-20 | 36.53 | $35.16 | 39339 |
| 2026-03-19 | 36.68 | $35.79 | 24911 |
| 2026-03-18 | 36.77 | $35.89 | 31911 |
| 2026-03-17 | 36.86 | $36.32 | 19900 |
| 2026-03-16 | 36.92 | $36.22 | 23800 |
| 2026-03-13 | 36.99 | $35.76 | 428000 |
| 2026-03-12 | 37.12 | $36.11 | 357803 |
| 2026-03-11 | 37.23 | $36.78 | 16706 |
| 2026-03-10 | 37.28 | $36.92 | 23840 |
| 2026-03-09 | 37.32 | $36.99 | 33800 |
| 2026-03-06 | 37.35 | $36.51 | 23700 |
| 2026-03-05 | 37.44 | $37.10 | 16400 |
| 2026-03-04 | 37.47 | $37.20 | 57400 |
| 2026-03-03 | 37.50 | $36.85 | 29100 |
| 2026-03-02 | 37.57 | $37.41 | 23048 |
| 2026-02-27 | 37.59 | $37.53 | 17208 |
| 2026-02-26 | 37.60 | $37.78 | 24000 |
| 2026-02-25 | 37.58 | $37.73 | 25316 |
| 2026-02-24 | 37.56 | $37.43 | 32000 |
| 2026-02-23 | 37.57 | $37.00 | 17400 |
| 2026-02-20 | 37.63 | $37.62 | 13126 |
| 2026-02-19 | 37.64 | $37.45 | 24100 |
| 2026-02-18 | 37.66 | $37.54 | 30200 |
| 2026-02-17 | 37.67 | $37.38 | 33800 |
| 2026-02-13 | 37.70 | $37.13 | 14100 |
| 2026-02-12 | 37.76 | $37.03 | 36500 |
| 2026-02-11 | 37.83 | $37.66 | 48331 |
| 2026-02-10 | 37.85 | $37.72 | 21800 |
| 2026-02-09 | 37.87 | $37.66 | 10400 |
| 2026-02-06 | 37.89 | $37.21 | 28700 |
| 2026-02-05 | 37.96 | $36.45 | 8016 |
| 2026-02-04 | 38.12 | $36.90 | 38931 |
| 2026-02-03 | 38.25 | $37.60 | 30927 |
| 2026-02-02 | 38.31 | $38.09 | 30800 |
| 2026-01-30 | 38.34 | $37.99 | 6200 |
| 2026-01-29 | 38.37 | $38.35 | 25900 |
| 2026-01-28 | 38.38 | $38.51 | 19200 |
| 2026-01-27 | 38.36 | $38.57 | 13200 |
| 2026-01-26 | 38.34 | $38.41 | 22610 |
| 2026-01-23 | 38.33 | $38.08 | 24513 |
| 2026-01-22 | 38.36 | $38.11 | 16631 |
| 2026-01-21 | 38.39 | $37.92 | 16644 |
| 2026-01-20 | 38.43 | $37.68 | 27126 |
| 2026-01-16 | 38.51 | $38.51 | 26000 |
| 2026-01-15 | 38.51 | $38.44 | 31700 |
| 2026-01-14 | 38.52 | $38.26 | 14620 |
| 2026-01-13 | 38.55 | $38.72 | 15439 |
| 2026-01-12 | 38.53 | $38.75 | 17802 |
| 2026-01-09 | 38.51 | $38.64 | 15600 |
| 2026-01-08 | 38.50 | $38.50 | 23100 |
| 2026-01-07 | 38.50 | $38.79 | 25700 |
| 2026-01-06 | 38.46 | $38.86 | 18700 |
| 2026-01-05 | 38.42 | $38.53 | 17239 |
| 2026-01-02 | 38.41 | $38.28 | 31300 |
| 2025-12-31 | 38.42 | $38.17 | 6100 |
| 2025-12-30 | 38.45 | $38.49 | 22647 |
| 2025-12-29 | 38.45 | $38.67 | 12500 |
| 2025-12-26 | 38.42 | $38.76 | 20618 |
| 2025-12-24 | 38.39 | $38.71 | 3300 |
| 2025-12-23 | 38.35 | $38.60 | 35700 |
| 2025-12-22 | 38.33 | $38.47 | 13800 |
| 2025-12-19 | 38.31 | $38.21 | 24104 |
| 2025-12-18 | 38.33 | $37.74 | 20318 |
| 2025-12-17 | 38.39 | $37.38 | 21223 |
| 2025-12-16 | 38.49 | $37.96 | 34237 |
| 2025-12-15 | 38.55 | $37.94 | 28700 |
| 2025-12-12 | 38.61 | $38.23 | 40526 |
| 2025-12-11 | 38.65 | $38.97 | 25601 |
| 2025-12-10 | 38.62 | $38.94 | 20200 |
| 2025-12-09 | 38.59 | $38.68 | 21521 |
| 2025-12-08 | 38.58 | $38.88 | 34613 |
| 2025-12-05 | 38.54 | $38.99 | 21306 |
| 2025-12-04 | 38.50 | $38.90 | 27014 |
| 2025-12-03 | 38.46 | $38.77 | 35500 |
| 2025-12-02 | 38.42 | $38.77 | 30600 |
| 2025-12-01 | 38.39 | $38.61 | 15400 |
| 2025-11-28 | 38.36 | $38.91 | 26700 |
| 2025-11-26 | 38.30 | $38.67 | 23600 |
| 2025-11-25 | 38.27 | $38.34 | 41400 |
| 2025-11-24 | 38.26 | $37.91 | 36317 |
| 2025-11-21 | 38.29 | $37.19 | 58700 |
| 2025-11-20 | 38.41 | $36.91 | 39825 |
| 2025-11-19 | 38.57 | $37.66 | 34900 |
| 2025-11-18 | 38.66 | $37.41 | 32321 |
| 2025-11-17 | 38.80 | $37.77 | 38126 |
| 2025-11-14 | 38.90 | $38.19 | 28000 |
| 2025-11-13 | 38.98 | $38.31 | 32400 |
| 2025-11-12 | 39.05 | $39.04 | 52000 |
| 2025-11-11 | 39.05 | $39.12 | 35300 |
| 2025-11-10 | 39.04 | $39.14 | 34527 |
| 2025-11-07 | 39.03 | $38.51 | 26709 |
| 2025-11-06 | 39.09 | $38.42 | 52100 |
| 2025-11-05 | 39.16 | $38.92 | 17700 |
| 2025-11-04 | 39.19 | $39.03 | 30741 |
| 2025-11-03 | 39.20 | $39.61 | 21000 |
| 2025-10-31 | 39.16 | $39.67 | 33829 |
| 2025-10-30 | 39.11 | $39.61 | 34506 |
| 2025-10-29 | 39.05 | $39.98 | 22900 |
| 2025-10-28 | 38.95 | $39.96 | 27800 |
| 2025-10-27 | 38.85 | $39.87 | 30500 |
| 2025-10-24 | 38.74 | $39.41 | 37200 |
| 2025-10-23 | 38.67 | $39.09 | 27031 |
| 2025-10-22 | 38.63 | $38.77 | 7700 |
| 2025-10-21 | 38.61 | $38.98 | 29700 |
| 2025-10-20 | 38.57 | $38.95 | 1700 |
| 2025-10-17 | 38.53 | $38.47 | 18420 |
| 2025-10-16 | 38.54 | $38.27 | 41400 |
| 2025-10-15 | 38.57 | $38.49 | 22600 |
| 2025-10-14 | 38.58 | $38.38 | 31844 |
| 2025-10-13 | 38.60 | $38.60 | 9138 |
| 2025-10-10 | 38.60 | $38.07 | 15729 |
| 2025-10-09 | 38.65 | $39.05 | 27949 |
| 2025-10-08 | 38.61 | $39.28 | 22200 |
| 2025-10-07 | 38.54 | $38.82 | 30200 |
| 2025-10-06 | 38.51 | $39.02 | 35900 |
| 2025-10-03 | 38.46 | $38.76 | 41900 |
| 2025-10-02 | 38.43 | $38.78 | 53403 |
| 2025-10-01 | 38.39 | $38.81 | 9400 |
| 2025-09-30 | 38.34 | $38.79 | 26500 |
| 2025-09-29 | 38.30 | $38.61 | 20300 |
| 2025-09-26 | 38.26 | $38.41 | 18000 |
| 2025-09-25 | 38.25 | $38.25 | 18012 |
| 2025-09-24 | 38.25 | $38.32 | 22500 |
| 2025-09-23 | 38.24 | $38.55 | 24600 |
| 2025-09-22 | 38.21 | $38.89 | 28300 |
| 2025-09-19 | 38.14 | $38.79 | 13701 |
| 2025-09-18 | 38.07 | $38.57 | 22818 |
| 2025-09-17 | 38.01 | $38.16 | 18100 |
| 2025-09-16 | 38.00 | $38.27 | 15433 |
| 2025-09-15 | 37.97 | $38.50 | 18723 |
| 2025-09-12 | 37.91 | $38.25 | 19311 |
| 2025-09-11 | 37.88 | $38.50 | 15600 |
| 2025-09-10 | 37.81 | $38.14 | 25000 |
| 2025-09-09 | 37.78 | $38.41 | 28400 |
| 2025-09-08 | 37.71 | $38.30 | 23900 |
| 2025-09-05 | 37.65 | $38.08 | 26713 |
| 2025-09-04 | 37.61 | $38.06 | 25819 |
| 2025-09-03 | 37.56 | $37.64 | 18635 |
| 2025-09-02 | 37.55 | $37.43 | 16600 |
| 2025-08-29 | 37.56 | $37.68 | 9600 |
| 2025-08-28 | 37.55 | $38.06 | 20725 |
| 2025-08-27 | 37.50 | $37.80 | 20009 |
| 2025-08-26 | 37.46 | $37.68 | 24342 |
| 2025-08-25 | 37.44 | $37.47 | 23000 |
| 2025-08-22 | 37.44 | $37.66 | 15000 |
| 2025-08-21 | 37.41 | $37.24 | 30930 |
| 2025-08-20 | 37.43 | $37.39 | 27200 |
| 2025-08-19 | 37.44 | $37.54 | 12100 |
| 2025-08-18 | 37.43 | $37.77 | 29823 |
| 2025-08-15 | 37.39 | $37.76 | 32000 |
| 2025-08-14 | 37.35 | $37.92 | 36321 |
| 2025-08-13 | 37.29 | $37.98 | 23422 |
| 2025-08-12 | 37.22 | $38.02 | 29402 |
| 2025-08-11 | 37.13 | $37.51 | 23900 |
| 2025-08-08 | 37.09 | $37.55 | 18512 |
| 2025-08-07 | 37.05 | $37.51 | 17248 |
| 2025-08-06 | 37.00 | $37.57 | 36009 |
| 2025-08-05 | 36.94 | $36.91 | 20000 |
| 2025-08-04 | 36.94 | $37.38 | 18800 |
| 2025-08-01 | 36.89 | $36.76 | 34232 |
| 2025-07-31 | 36.91 | $37.28 | 21400 |
| 2025-07-30 | 36.87 | $37.48 | 29200 |
| 2025-07-29 | 36.80 | $37.46 | 21747 |
| 2025-07-28 | 36.73 | $37.47 | 14800 |
| 2025-07-25 | 36.66 | $37.46 | 18530 |
| 2025-07-24 | 36.57 | $37.30 | 23123 |
| 2025-07-23 | 36.49 | $37.20 | 17419 |
| 2025-07-22 | 36.42 | $36.84 | 32129 |
| 2025-07-21 | 36.38 | $37.04 | 21331 |
| 2025-07-18 | 36.31 | $36.98 | 20922 |
| 2025-07-17 | 36.24 | $36.96 | 12215 |
| 2025-07-16 | 36.16 | $36.55 | 29900 |
| 2025-07-15 | 36.12 | $36.51 | 12800 |
| 2025-07-14 | 36.08 | $36.65 | 18100 |
| 2025-07-11 | 36.02 | $36.46 | 15207 |
| 2025-07-10 | 35.97 | $36.66 | 21900 |
| 2025-07-09 | 35.90 | $36.79 | 29426 |
| 2025-07-08 | 35.80 | $36.48 | 16500 |
| 2025-07-07 | 35.73 | $36.62 | 15200 |
| 2025-07-03 | 35.64 | $36.82 | 20200 |
| 2025-07-02 | 35.51 | $36.37 | 37632 |
| 2025-07-01 | 35.42 | $36.29 | 38803 |
| 2025-06-30 | 35.33 | $36.67 | 23500 |
| 2025-06-27 | 35.19 | $36.32 | 20807 |
| 2025-06-26 | 35.07 | $36.04 | 20800 |
| 2025-06-25 | 34.97 | $35.70 | 32725 |
| 2025-06-24 | 34.90 | $35.69 | 28610 |
| 2025-06-23 | 34.81 | $35.12 | 25600 |
| 2025-06-20 | 34.78 | $34.74 | 23800 |
| 2025-06-18 | 34.78 | $34.76 | 23532 |
| 2025-06-17 | 34.79 | $34.88 | 25347 |
| 2025-06-16 | 34.78 | $35.07 | 14900 |
| 2025-06-13 | 34.75 | $34.66 | 11600 |
| 2025-06-12 | 34.76 | $35.23 | 23609 |
| 2025-06-11 | 34.71 | $35.10 | 16815 |
| 2025-06-10 | 34.66 | $35.17 | 26300 |
| 2025-06-09 | 34.61 | $35.16 | 14200 |
| 2025-06-06 | 34.55 | $35.46 | 13944 |
| 2025-06-05 | 34.46 | $35.18 | 25748 |
| 2025-06-04 | 34.38 | $35.16 | 25000 |
| 2025-06-03 | 34.30 | $35.05 | 24100 |
| 2025-06-02 | 34.22 | $34.91 | 37900 |
| 2025-05-30 | 34.15 | $34.73 | 21343 |
| 2025-05-29 | 34.09 | $34.71 | 24100 |
| 2025-05-28 | 34.02 | $34.77 | 17223 |
| 2025-05-27 | 33.94 | $34.99 | 30500 |
| 2025-05-23 | 33.83 | $34.30 | 25300 |
| 2025-05-22 | 33.78 | $34.48 | 35400 |
| 2025-05-21 | 33.71 | $34.50 | 36441 |
| 2025-05-20 | 33.63 | $35.10 | 23000 |
| 2025-05-19 | 33.47 | $35.27 | 20120 |
| 2025-05-16 | 33.28 | $35.17 | 12834 |
| 2025-05-15 | 33.08 | $34.93 | 21411 |
| 2025-05-14 | 32.89 | $34.72 | 19200 |
| 2025-05-13 | 32.70 | $34.55 | 38524 |
| 2025-05-12 | 32.50 | $34.28 | 18500 |
| 2025-05-09 | 32.31 | $33.17 | 34500 |
| 2025-05-08 | 32.22 | $33.22 | 30400 |
| 2025-05-07 | 32.12 | $33.15 | 31000 |
| 2025-05-06 | 32.01 | $33.02 | 32500 |
| 2025-05-05 | 31.90 | $33.27 | 21414 |
| 2025-05-02 | 31.76 | $33.39 | 28140 |
| 2025-05-01 | 31.59 | $32.79 | 15000 |
| 2025-04-30 | 31.46 | $32.55 | 17436 |
| 2025-04-29 | 31.35 | $32.43 | 36600 |
| 2025-04-28 | 31.23 | $32.19 | 18700 |
| 2025-04-25 | 31.13 | $32.19 | 29701 |
| 2025-04-24 | 31.02 | $31.96 | 21532 |
| 2025-04-23 | 30.92 | $31.07 | 41900 |
| 2025-04-22 | 30.91 | $30.46 | 28933 |
| 2025-04-21 | 30.96 | $29.71 | 12826 |
| 2025-04-17 | 31.09 | $30.52 | 20507 |
| 2025-04-16 | 31.15 | $30.42 | 30530 |
| 2025-04-15 | 31.22 | $31.02 | 31612 |
| 2025-04-14 | 31.24 | $30.99 | 21418 |
| 2025-04-11 | 31.27 | $30.78 | 25100 |
| 2025-04-10 | 31.32 | $30.29 | 19020 |
| 2025-04-09 | 31.43 | $31.48 | 23444 |
| 2025-04-08 | 31.43 | $28.49 | 26343 |
| 2025-04-07 | 31.74 | $28.76 | 51014 |
| 2025-04-04 | 32.05 | $28.71 | 23600 |
| 2025-04-03 | 32.40 | $30.62 | 38700 |
| 2025-04-02 | 32.59 | $32.35 | 18933 |
| 2025-04-01 | 32.61 | $32.03 | 20243 |
| 2025-03-31 | 32.68 | $31.81 | 29542 |
| 2025-03-28 | 32.77 | $31.73 | 18642 |
| 2025-03-27 | 32.88 | $32.43 | 21540 |
| 2025-03-26 | 32.92 | $32.60 | 15300 |
| 2025-03-25 | 32.96 | $33.25 | 25439 |
| 2025-03-24 | 32.93 | $33.11 | 14800 |
| 2025-03-21 | 32.91 | $32.35 | 18735 |
| 2025-03-20 | 32.96 | $32.34 | 25403 |
| 2025-03-19 | 33.03 | $32.40 | 25717 |
| 2025-03-18 | 33.10 | $31.97 | 32200 |
| 2025-03-17 | 33.22 | $32.38 | 47700 |
| 2025-03-14 | 33.30 | $32.00 | 32402 |
| 2025-03-13 | 33.44 | $31.25 | 29300 |
| 2025-03-12 | 33.67 | $31.99 | 23243 |
| 2025-03-11 | 33.85 | $31.63 | 31131 |
| 2025-03-10 | 34.08 | $31.56 | 24927 |
| 2025-03-07 | 34.35 | $32.68 | 31400 |
| 2025-03-06 | 34.52 | $32.81 | 14000 |
| 2025-03-05 | 34.70 | $33.80 | 23200 |
| 2025-03-04 | 34.80 | $33.31 | 26300 |
| 2025-03-03 | 34.95 | $33.72 | 45700 |
| 2025-02-28 | 35.08 | $34.43 | 40700 |
| 2025-02-27 | 35.15 | $33.92 | 38800 |
| 2025-02-26 | 35.28 | $34.53 | 34600 |
| 2025-02-25 | 35.36 | $34.27 | 29846 |
| 2025-02-24 | 35.48 | $34.46 | 31600 |
| 2025-02-21 | 35.58 | $34.77 | 32100 |
| 2025-02-20 | 35.67 | $35.60 | 27700 |
| 2025-02-19 | 35.68 | $35.93 | 31545 |
| 2025-02-18 | 35.65 | $36.04 | 26200 |
| 2025-02-14 | 35.61 | $35.99 | 27500 |
| 2025-02-13 | 35.57 | $36.02 | 52000 |
| 2025-02-12 | 35.52 | $35.81 | 16722 |
| 2025-02-11 | 35.49 | $36.02 | 619927 |
| 2025-02-10 | 35.43 | $36.09 | 27615 |
| 2025-02-07 | 35.36 | $35.75 | 28330 |
| 2025-02-06 | 35.32 | $35.85 | 34400 |
| 2025-02-05 | 35.27 | $35.98 | 34900 |
| 2025-02-04 | 35.19 | $35.59 | 43035 |
| 2025-02-03 | 35.15 | $35.32 | 24831 |
| 2025-01-31 | 35.13 | $35.61 | 35800 |
| 2025-01-30 | 35.08 | $35.58 | 29600 |
| 2025-01-29 | 35.03 | $35.29 | 28019 |
| 2025-01-28 | 35.00 | $35.46 | 17925 |
| 2025-01-27 | 34.96 | $34.97 | 23000 |
| 2025-01-24 | 34.96 | $35.87 | 41534 |
| 2025-01-23 | 34.86 | $35.98 | 17108 |
| 2025-01-22 | 34.74 | $35.85 | 35200 |
| 2025-01-21 | 34.62 | $35.41 | 24848 |
| 2025-01-17 | 34.54 | $34.98 | 21700 |
| 2025-01-16 | 34.50 | $34.69 | 43633 |
| 2025-01-15 | 34.47 | $34.62 | 24400 |
| 2025-01-14 | 34.46 | $33.93 | 21046 |
| 2025-01-13 | 34.51 | $33.92 | 31644 |
| 2025-01-10 | 34.58 | $33.99 | 25300 |
| 2025-01-08 | 34.64 | $34.51 | 37209 |
| 2025-01-07 | 34.65 | $34.29 | 23400 |
| 2025-01-06 | 34.69 | $34.73 | 22100 |
| 2025-01-03 | 34.69 | $34.44 | 23800 |
| 2025-01-02 | 34.71 | $33.94 | 23700 |
| 2024-12-31 | 34.79 | $33.95 | 13822 |
| 2024-12-30 | 34.88 | $34.17 | 60423 |
| 2024-12-27 | 34.96 | $34.51 | 30437 |
| 2024-12-26 | 35.01 | $34.95 | 52000 |
| 2024-12-24 | 35.01 | $34.94 | 12823 |
| 2024-12-23 | 35.02 | $34.45 | 24300 |
| 2024-12-20 | 35.08 | $34.44 | 31522 |
| 2024-12-19 | 35.15 | $34.12 | 31600 |
| 2024-12-18 | 35.25 | $34.37 | 32600 |
| 2024-12-17 | 35.35 | $35.45 | 32927 |
| 2024-12-16 | 35.34 | $35.67 | 20115 |
| 2024-12-13 | 35.30 | $35.51 | 20400 |
| 2024-12-12 | 35.28 | $35.68 | 31633 |
| 2024-12-11 | 35.24 | $35.85 | 30200 |
| 2024-12-10 | 35.17 | $35.34 | 26217 |
| 2024-12-09 | 35.16 | $35.55 | 26033 |
| 2024-12-06 | 35.11 | $35.98 | 27634 |
| 2024-12-05 | 35.02 | $35.73 | 21900 |
| 2024-12-04 | 34.95 | $36.02 | 34133 |
| 2024-12-03 | 34.83 | $35.58 | 42900 |
| 2024-12-02 | 34.76 | $35.46 | 27900 |
| 2024-11-29 | 34.68 | $35.39 | 20700 |
| 2024-11-27 | 34.61 | $35.18 | 30900 |
| 2024-11-26 | 34.55 | $35.39 | 51900 |
| 2024-11-25 | 34.46 | $34.98 | 32723 |
| 2024-11-22 | 34.40 | $34.96 | 26147 |
| 2024-11-21 | 34.35 | $34.94 | 24200 |
| 2024-11-20 | 34.28 | $34.52 | 28600 |
| 2024-11-19 | 34.26 | $34.40 | 31700 |
| 2024-11-18 | 34.24 | $34.17 | 35900 |
| 2024-11-15 | 34.25 | $34.17 | 28000 |
| 2024-11-14 | 34.26 | $34.93 | 40600 |
| 2024-11-13 | 34.19 | $35.15 | 24321 |
| 2024-11-12 | 34.09 | $35.24 | 53739 |
| 2024-11-11 | 33.97 | $35.16 | 28800 |
| 2024-11-08 | 33.84 | $35.09 | 39317 |
| 2024-11-07 | 33.71 | $34.95 | 44004 |
| 2024-11-06 | 33.58 | $34.55 | 30428 |
| 2024-11-05 | 33.48 | $33.54 | 75242 |
| 2024-11-04 | 33.47 | $33.21 | 19200 |
| 2024-11-01 | 33.50 | $33.18 | 28105 |
| 2024-10-31 | 33.53 | $33.06 | 38600 |
| 2024-10-30 | 33.58 | $33.70 | 34310 |
| 2024-10-29 | 33.57 | $33.90 | 31718 |
| 2024-10-28 | 33.53 | $33.71 | 14102 |
| 2024-10-25 | 33.51 | $33.60 | 26846 |
| 2024-10-24 | 33.50 | $33.58 | 24146 |
| 2024-10-23 | 33.50 | $33.56 | 50626 |
| 2024-10-22 | 33.49 | $33.88 | 98200 |
| 2024-10-21 | 33.45 | $34.07 | 27400 |
| 2024-10-18 | 33.38 | $34.10 | 29300 |
| 2024-10-17 | 33.31 | $33.85 | 40132 |
| 2024-10-16 | 33.25 | $33.84 | 47606 |
| 2024-10-15 | 33.19 | $33.84 | 80200 |
| 2024-10-14 | 33.12 | $34.08 | 22622 |
| 2024-10-11 | 33.02 | $33.81 | 24434 |
| 2024-10-10 | 32.93 | $33.58 | 27826 |
| 2024-10-09 | 32.87 | $33.73 | 28800 |
| 2024-10-08 | 32.77 | $33.36 | 57000 |
| 2024-10-07 | 32.71 | $32.85 | 30606 |
| 2024-10-04 | 32.70 | $33.19 | 70800 |
| 2024-10-03 | 32.65 | $32.69 | 38234 |
| 2024-10-02 | 32.64 | $32.88 | 24500 |
| 2024-10-01 | 32.62 | $32.78 | 28400 |
| 2024-09-30 | 32.60 | $33.04 | 23500 |
| 2024-09-27 | 32.55 | $32.92 | 23400 |
| 2024-09-26 | 32.51 | $33.16 | 42244 |
| 2024-09-25 | 32.45 | $33.02 | 28900 |
| 2024-09-24 | 32.39 | $33.03 | 25837 |
| 2024-09-23 | 32.32 | $33.00 | 37500 |
| 2024-09-20 | 32.25 | $32.94 | 32200 |
| 2024-09-19 | 32.17 | $33.08 | 22200 |
| 2024-09-18 | 32.08 | $32.36 | 31023 |
| 2024-09-17 | 32.05 | $32.49 | 19500 |
| 2024-09-16 | 32.00 | $32.53 | 24100 |
| 2024-09-13 | 31.95 | $32.53 | 26400 |
| 2024-09-12 | 31.89 | $32.37 | 27909 |
| 2024-09-11 | 31.84 | $31.99 | 22108 |
| 2024-09-10 | 31.82 | $31.60 | 34100 |
| 2024-09-09 | 31.84 | $31.55 | 29143 |
| 2024-09-06 | 31.87 | $31.03 | 26214 |
| 2024-09-05 | 31.96 | $31.56 | 41400 |
| 2024-09-04 | 32.00 | $31.66 | 29800 |
| 2024-09-03 | 32.04 | $31.71 | 34237 |
| 2024-08-30 | 32.07 | $32.67 | 21047 |
| 2024-08-29 | 32.01 | $32.33 | 28700 |
| 2024-08-28 | 31.98 | $32.24 | 31700 |
| 2024-08-27 | 31.95 | $32.51 | 30000 |
| 2024-08-26 | 31.89 | $32.43 | 35500 |
| 2024-08-23 | 31.84 | $32.57 | 12200 |
| 2024-08-22 | 31.76 | $32.37 | 19700 |
| 2024-08-21 | 31.69 | $32.66 | 24900 |
| 2024-08-20 | 31.59 | $32.45 | 39532 |
| 2024-08-19 | 31.50 | $32.37 | 15039 |
| 2024-08-16 | 31.41 | $32.19 | 36948 |
| 2024-08-15 | 31.33 | $32.19 | 25435 |
| 2024-08-14 | 31.24 | $31.67 | 25336 |
| 2024-08-13 | 31.19 | $31.58 | 21041 |
| 2024-08-12 | 31.15 | $31.09 | 23846 |
| 2024-08-09 | 31.16 | $31.16 | 29800 |
| 2024-08-08 | 31.16 | $30.84 | 24211 |
| 2024-08-07 | 31.19 | $29.86 | 30220 |
| 2024-08-06 | 31.33 | $30.15 | 35300 |
| 2024-08-05 | 31.45 | $29.74 | 29500 |
| 2024-08-02 | 31.64 | $30.66 | 23500 |
| 2024-08-01 | 31.74 | $31.31 | 35833 |
| 2024-07-31 | 31.78 | $31.61 | 24500 |
| 2024-07-30 | 31.80 | $30.96 | 53000 |
| 2024-07-29 | 31.89 | $31.23 | 19514 |
| 2024-07-26 | 31.96 | $31.20 | 16300 |
| 2024-07-25 | 32.04 | $31.19 | 27500 |
| 2024-07-24 | 32.13 | $31.30 | 26146 |
| 2024-07-23 | 32.22 | $32.30 | 22119 |
| 2024-07-22 | 32.21 | $32.32 | 38900 |
| 2024-07-19 | 32.20 | $31.82 | 8143 |
| 2024-07-18 | 32.23 | $31.84 | 31100 |
| 2024-07-17 | 32.28 | $32.14 | 24710 |
| 2024-07-16 | 32.29 | $32.94 | 36215 |
| 2024-07-15 | 32.22 | $32.79 | 71000 |
| 2024-07-12 | 32.16 | $32.66 | 24100 |
| 2024-07-11 | 32.11 | $32.52 | 28010 |
| 2024-07-10 | 32.07 | $32.77 | 45800 |
| 2024-07-09 | 31.99 | $32.53 | 45705 |
| 2024-07-08 | 31.94 | $32.57 | 22337 |
| 2024-07-05 | 31.87 | $32.53 | 28400 |
| 2024-07-03 | 31.80 | $32.34 | 22000 |
| 2024-07-02 | 31.74 | $32.18 | 23318 |
| 2024-07-01 | 31.70 | $31.96 | 31700 |
| 2024-06-28 | 31.67 | $31.98 | 47000 |
| 2024-06-27 | 31.64 | $32.11 | 38300 |
| 2024-06-26 | 31.59 | $31.99 | 22127 |
| 2024-06-25 | 31.54 | $31.95 | 49314 |
| 2024-06-24 | 31.50 | $31.81 | 55100 |
| 2024-06-21 | 31.47 | $32.01 | 45109 |
| 2024-06-20 | 31.41 | $32.01 | 57424 |
| 2024-06-18 | 31.35 | $32.10 | 47208 |
| 2024-06-17 | 31.27 | $31.98 | 35229 |
| 2024-06-14 | 31.20 | $31.71 | 48240 |
| 2024-06-13 | 31.14 | $31.77 | 2400 |
| 2024-06-12 | 31.08 | $31.79 | 28121 |
| 2024-06-11 | 31.00 | $31.47 | 42500 |
| 2024-06-10 | 30.95 | $31.36 | 18216 |
| 2024-06-07 | 30.91 | $31.18 | 25300 |
| 2024-06-06 | 30.88 | $31.21 | 28141 |
| 2024-06-05 | 30.85 | $31.31 | 28709 |
| 2024-06-04 | 30.80 | $30.76 | 41100 |
| 2024-06-03 | 30.80 | $30.74 | 27511 |
| 2024-05-31 | 30.81 | $30.73 | 56000 |
| 2024-05-30 | 30.82 | $30.56 | 32500 |
| 2024-05-29 | 30.84 | $31.09 | 15600 |
| 2024-05-28 | 30.82 | $31.31 | 24329 |
| 2024-05-24 | 30.76 | $31.23 | 35817 |
| 2024-05-23 | 30.72 | $31.09 | 19000 |
| 2024-05-22 | 30.68 | $31.24 | 36522 |
| 2024-05-21 | 30.62 | $31.33 | 23600 |
| 2024-05-20 | 30.54 | $31.31 | 43740 |
| 2024-05-17 | 30.46 | $31.19 | 39342 |
| 2024-05-16 | 30.38 | $31.11 | 34600 |
| 2024-05-15 | 30.31 | $31.34 | 57828 |
| 2024-05-14 | 30.20 | $30.78 | 11800 |
| 2024-05-13 | 30.14 | $30.61 | 27200 |
| 2024-05-10 | 30.09 | $30.77 | 50500 |
| 2024-05-09 | 30.02 | $30.62 | 43900 |
| 2024-05-08 | 29.95 | $30.42 | 34200 |
| 2024-05-07 | 29.90 | $30.53 | 37400 |
| 2024-05-06 | 29.84 | $30.37 | 31400 |
| 2024-05-03 | 29.78 | $30.01 | 33237 |
| 2024-05-02 | 29.76 | $29.52 | 40500 |
| 2024-05-01 | 29.78 | $29.29 | 33900 |
| 2024-04-30 | 29.84 | $29.43 | 25122 |
| 2024-04-29 | 29.88 | $29.75 | 52800 |
| 2024-04-26 | 29.89 | $29.77 | 29744 |
| 2024-04-25 | 29.90 | $29.56 | 58500 |
| 2024-04-24 | 29.94 | $29.70 | 32300 |
| 2024-04-23 | 29.97 | $29.65 | 29118 |
| 2024-04-22 | 30.00 | $29.24 | 21700 |
| 2024-04-19 | 30.08 | $28.95 | 20414 |
| 2024-04-18 | 30.20 | $29.42 | 39400 |
| 2024-04-17 | 30.28 | $29.51 | 35600 |
| 2024-04-16 | 30.36 | $29.72 | 52448 |
| 2024-04-15 | 30.43 | $29.71 | 25815 |
| 2024-04-12 | 30.50 | $30.31 | 48438 |
| 2024-04-11 | 30.52 | $30.61 | 38700 |
| 2024-04-10 | 30.51 | $30.43 | 31107 |
| 2024-04-09 | 30.52 | $30.66 | 83300 |
| 2024-04-08 | 30.51 | $30.71 | 42900 |
| 2024-04-05 | 30.49 | $30.73 | 4620 |
| 2024-04-04 | 30.46 | $30.26 | 64830 |
| 2024-04-03 | 30.48 | $30.62 | 79610 |
| 2024-04-02 | 30.47 | $30.52 | 83025 |
| 2024-04-01 | 30.46 | $30.71 | 27310 |
| 2024-03-28 | 30.44 | $30.86 | 92300 |
| 2024-03-27 | 30.39 | $30.75 | 28835 |
| 2024-03-26 | 30.36 | $30.67 | 36400 |
| 2024-03-25 | 30.32 | $30.71 | 31900 |
| 2024-03-22 | 30.28 | $30.85 | 72712 |
| 2024-03-21 | 30.22 | $30.91 | 22600 |
| 2024-03-20 | 30.15 | $30.78 | 25112 |
| 2024-03-19 | 30.08 | $30.53 | 51749 |
| 2024-03-18 | 30.04 | $30.29 | 6131 |
| 2024-03-15 | 30.01 | $30.04 | 34500 |
| 2024-03-14 | 30.01 | $30.40 | 32100 |
| 2024-03-13 | 29.96 | $30.48 | 43248 |
| 2024-03-12 | 29.91 | $30.59 | 47361 |
| 2024-03-11 | 29.84 | $30.04 | 42582 |
| 2024-03-08 | 29.82 | $30.26 | 58938 |
| 2024-03-07 | 29.77 | $30.60 | 38217 |
| 2024-03-06 | 29.68 | $30.26 | 24584 |
| 2024-03-05 | 29.62 | $29.95 | 36358 |
| 2024-03-04 | 29.59 | $30.41 | 30866 |
| 2024-03-01 | 29.50 | $30.38 | 103527 |
| 2024-02-29 | 29.41 | $30.05 | 53379 |
| 2024-02-28 | 29.34 | $29.90 | 93231 |
| 2024-02-27 | 29.28 | $29.99 | 66052 |
| 2024-02-26 | 29.21 | $29.99 | 25574 |
| 2024-02-23 | 29.13 | $29.96 | 50111 |
| 2024-02-22 | 29.04 | $29.91 | 35933 |
| 2024-02-21 | 28.95 | $29.13 | 34989 |
| 2024-02-20 | 28.93 | $29.15 | 25300 |
| 2024-02-16 | 28.90 | $29.36 | 47909 |
| 2024-02-15 | 28.86 | $29.46 | 58916 |
| 2024-02-14 | 28.79 | $29.37 | 38096 |
| 2024-02-13 | 28.73 | $29.04 | 33754 |
| 2024-02-12 | 28.70 | $29.52 | 65375 |
| 2024-02-09 | 28.61 | $29.67 | 36601 |
| 2024-02-08 | 28.50 | $29.48 | 55697 |
| 2024-02-07 | 28.40 | $29.41 | 34283 |
| 2024-02-06 | 28.29 | $29.09 | 41382 |
| 2024-02-05 | 28.21 | $29.06 | 41013 |
| 2024-02-02 | 28.12 | $29.04 | 36188 |
| 2024-02-01 | 28.02 | $28.58 | 53926 |
| 2024-01-31 | 27.96 | $28.19 | 90293 |
| 2024-01-30 | 27.94 | $28.61 | 40146 |
| 2024-01-29 | 27.87 | $28.61 | 31673 |
| 2024-01-26 | 27.79 | $28.26 | 88077 |
| 2024-01-25 | 27.74 | $28.32 | 1067 |
| 2024-01-24 | 27.68 | $28.31 | 29481 |
| 2024-01-23 | 27.61 | $28.26 | 36750 |
| 2024-01-22 | 27.54 | $28.25 | 59716 |
| 2024-01-19 | 27.47 | $28.10 | 80905 |
| 2024-01-18 | 27.40 | $27.80 | 27496 |
| 2024-01-17 | 27.36 | $27.53 | 49288 |
| 2024-01-16 | 27.34 | $27.64 | 54633 |
| 2024-01-12 | 27.31 | $27.73 | 31809 |
| 2024-01-11 | 27.26 | $27.69 | 205099 |
| 2024-01-10 | 27.22 | $27.67 | 39899 |
| 2024-01-09 | 27.17 | $27.40 | 45182 |
| 2024-01-08 | 27.15 | $27.39 | 50478 |
| 2024-01-05 | 27.12 | $26.88 | 83913 |
| 2024-01-04 | 27.15 | $26.88 | 37715 |
| 2024-01-03 | 27.18 | $26.92 | 237246 |
| 2024-01-02 | 27.20 | $27.25 | 32533 |
| 2023-12-29 | 27.20 | $27.56 | 32064 |
| 2023-12-28 | 27.16 | $27.60 | 34931 |
| 2023-12-27 | 27.11 | $27.63 | 168436 |
| 2023-12-26 | 27.06 | $27.60 | 14031 |
| 2023-12-22 | 27.00 | $27.54 | 38531 |
| 2023-12-21 | 26.95 | $27.54 | 42504 |
| 2023-12-20 | 26.88 | $27.24 | 93230 |
| 2023-12-19 | 26.85 | $27.65 | 86028 |
| 2023-12-18 | 26.76 | $27.54 | 30649 |
| 2023-12-15 | 26.68 | $27.31 | 83879 |
| 2023-12-14 | 26.61 | $27.27 | 15233 |
| 2023-12-13 | 26.54 | $27.41 | 50670 |
| 2023-12-12 | 26.45 | $27.10 | 176271 |
| 2023-12-11 | 26.38 | $26.94 | 35424 |
| 2023-12-08 | 26.32 | $26.78 | 41693 |
| 2023-12-07 | 26.28 | $26.64 | 70409 |
| 2023-12-06 | 26.24 | $26.45 | 95831 |
| 2023-12-05 | 26.22 | $26.56 | 40190 |
| 2023-12-04 | 26.18 | $26.59 | 25219 |
| 2023-12-01 | 26.14 | $26.79 | 42146 |
| 2023-11-30 | 26.07 | $26.63 | 29591 |
| 2023-11-29 | 26.01 | $26.59 | 55829 |
| 2023-11-28 | 25.95 | $26.57 | 86140 |
| 2023-11-27 | 25.88 | $26.62 | 29846 |
| 2023-11-24 | 25.80 | $26.63 | 160178 |
| 2023-11-22 | 25.72 | $26.62 | 49175 |
| 2023-11-21 | 25.62 | $26.49 | 60781 |
| 2023-11-20 | 25.53 | $26.47 | 31333 |
| 2023-11-17 | 25.43 | $26.27 | 43581 |
| 2023-11-16 | 25.35 | $26.22 | 40474 |
| 2023-11-15 | 25.25 | $26.16 | 45602 |
| 2023-11-14 | 25.16 | $26.21 | 35004 |
| 2023-11-13 | 25.05 | $25.70 | 242418 |
| 2023-11-10 | 24.98 | $25.60 | 57319 |
| 2023-11-09 | 24.91 | $25.29 | 68579 |
| 2023-11-08 | 24.87 | $25.55 | 145908 |
| 2023-11-07 | 24.80 | $25.47 | 47133 |
| 2023-11-06 | 24.73 | $25.33 | 33324 |
| 2023-11-03 | 24.67 | $25.24 | 58138 |
| 2023-11-02 | 24.61 | $25.05 | 100441 |
| 2023-11-01 | 24.56 | $24.59 | 40039 |
| 2023-10-31 | 24.56 | $24.27 | 132770 |
| 2023-10-30 | 24.59 | $23.99 | 39694 |
| 2023-10-27 | 24.65 | $23.75 | 24820 |
| 2023-10-26 | 24.75 | $23.72 | 44386 |
| 2023-10-25 | 24.85 | $24.09 | 50901 |
| 2023-10-24 | 24.93 | $24.54 | 29674 |
| 2023-10-23 | 24.98 | $24.35 | 31425 |
| 2023-10-20 | 25.04 | $24.39 | 87316 |
| 2023-10-19 | 25.11 | $24.79 | 71318 |
| 2023-10-18 | 25.14 | $25.04 | 34222 |
| 2023-10-17 | 25.16 | $25.40 | 42941 |
| 2023-10-16 | 25.13 | $25.44 | 164 |
| 2023-10-13 | 25.10 | $25.14 | 21822 |
| 2023-10-12 | 25.09 | $25.36 | 7364 |
| 2023-10-11 | 25.06 | $25.49 | 1002 |
| 2023-10-10 | 25.02 | $25.37 | 2762 |
| 2023-10-09 | 24.98 | $25.21 | 7299 |
| 2023-10-06 | 24.96 | $25.07 | 1 |
| 2023-10-05 | 24.95 | $24.58 | 3 |
| 2023-10-04 | 24.99 | $24.64 | 3 |
| 2023-10-03 | 25.02 | $24.36 | 70 |
| 2023-10-02 | 25.09 | $24.74 | 418 |
| 2023-09-29 | 25.13 | $24.72 | 3 |
| 2023-09-28 | 25.17 | $24.78 | 3 |
| 2023-09-27 | 25.21 | $24.59 | 103 |
| 2023-09-26 | 25.28 | $24.50 | 5 |
| 2023-09-25 | 25.36 | $24.79 | 7 |
| 2023-09-22 | 25.42 | $24.74 | 100 |
| 2023-09-21 | 25.49 | $24.73 | 250 |
| 2023-09-20 | 25.57 | $25.28 | 100 |
| 2023-09-19 | 25.60 | $25.47 | 101 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.68
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.50
Average
33.77
Maximum
39.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.68 | $38.83 | 19524 |
| 2026-07-23 | 39.77 | $39.07 | 25220 |
| 2026-07-22 | 39.84 | $39.57 | 19800 |
| 2026-07-21 | 39.86 | $39.81 | 25100 |
| 2026-07-20 | 39.86 | $39.39 | 25600 |
| 2026-07-17 | 39.90 | $39.29 | 22164 |
| 2026-07-16 | 39.96 | $39.79 | 18249 |
| 2026-07-15 | 39.97 | $40.23 | 21900 |
| 2026-07-14 | 39.94 | $40.15 | 34800 |
| 2026-07-13 | 39.91 | $39.77 | 30600 |
| 2026-07-10 | 39.91 | $40.36 | 19100 |
| 2026-07-09 | 39.85 | $40.33 | 22827 |
| 2026-07-08 | 39.79 | $40.00 | 28400 |
| 2026-07-07 | 39.76 | $40.05 | 26400 |
| 2026-07-06 | 39.72 | $40.40 | 20013 |
| 2026-07-02 | 39.64 | $39.86 | 21400 |
| 2026-07-01 | 39.62 | $40.05 | 22000 |
| 2026-06-30 | 39.58 | $40.01 | 16710 |
| 2026-06-29 | 39.55 | $39.43 | 21915 |
| 2026-06-26 | 39.58 | $38.95 | 23400 |
| 2026-06-25 | 39.67 | $39.02 | 29000 |
| 2026-06-24 | 39.74 | $39.36 | 24400 |
| 2026-06-23 | 39.79 | $39.30 | 51149 |
| 2026-06-22 | 39.84 | $40.10 | 40500 |
| 2026-06-18 | 39.82 | $40.41 | 22209 |
| 2026-06-17 | 39.76 | $39.85 | 25234 |
| 2026-06-16 | 39.75 | $40.16 | 24910 |
| 2026-06-15 | 39.71 | $40.33 | 46900 |
| 2026-06-12 | 39.64 | $39.41 | 17924 |
| 2026-06-11 | 39.66 | $39.23 | 11107 |
| 2026-06-10 | 39.70 | $38.48 | 14600 |
| 2026-06-09 | 39.81 | $39.17 | 40223 |
| 2026-06-08 | 39.86 | $39.32 | 9100 |
| 2026-06-05 | 39.89 | $39.25 | 9705 |
| 2026-06-04 | 39.92 | $40.48 | 25500 |
| 2026-06-03 | 39.83 | $40.39 | 10700 |
| 2026-06-02 | 39.74 | $40.74 | 14843 |
| 2026-06-01 | 39.61 | $40.68 | 23200 |
| 2026-05-29 | 39.48 | $40.23 | 26500 |
| 2026-05-28 | 39.39 | $40.14 | 38000 |
| 2026-05-27 | 39.29 | $39.60 | 22740 |
| 2026-05-26 | 39.25 | $39.85 | 33600 |
| 2026-05-22 | 39.17 | $39.66 | 20100 |
| 2026-05-21 | 39.11 | $39.54 | 29304 |
| 2026-05-20 | 39.06 | $39.44 | 31019 |
| 2026-05-19 | 39.02 | $38.81 | 24800 |
| 2026-05-18 | 39.04 | $39.03 | 23500 |
| 2026-05-15 | 39.04 | $39.08 | 23402 |
| 2026-05-14 | 39.03 | $39.63 | 27900 |
| 2026-05-13 | 38.96 | $39.08 | 11707 |
| 2026-05-12 | 38.94 | $38.95 | 31500 |
| 2026-05-11 | 38.92 | $38.86 | 17700 |
| 2026-05-08 | 38.91 | $39.05 | 18700 |
| 2026-05-07 | 38.87 | $39.02 | 15700 |
| 2026-05-06 | 38.83 | $39.26 | 13000 |
| 2026-05-05 | 38.74 | $38.82 | 36200 |
| 2026-05-04 | 38.69 | $38.79 | 9401 |
| 2026-05-01 | 38.62 | $39.03 | 33500 |
| 2026-04-30 | 38.52 | $38.98 | 8419 |
| 2026-04-29 | 38.40 | $38.54 | 33131 |
| 2026-04-28 | 38.31 | $38.71 | 9418 |
| 2026-04-27 | 38.18 | $39.16 | 20300 |
| 2026-04-24 | 37.98 | $39.23 | 13420 |
| 2026-04-23 | 37.76 | $38.83 | 25017 |
| 2026-04-22 | 37.56 | $39.26 | 21758 |
| 2026-04-21 | 37.31 | $38.64 | 24018 |
| 2026-04-20 | 37.09 | $38.84 | 21406 |
| 2026-04-17 | 36.84 | $38.84 | 9497 |
| 2026-04-16 | 36.58 | $38.14 | 21905 |
| 2026-04-15 | 36.37 | $38.27 | 24134 |
| 2026-04-14 | 36.14 | $37.90 | 33925 |
| 2026-04-13 | 35.94 | $37.46 | 15301 |
| 2026-04-10 | 35.77 | $37.00 | 13813 |
| 2026-04-09 | 35.64 | $37.00 | 49326 |
| 2026-04-08 | 35.51 | $36.81 | 6800 |
| 2026-04-07 | 35.40 | $35.69 | 32700 |
| 2026-04-06 | 35.40 | $35.59 | 25400 |
| 2026-04-02 | 35.42 | $35.51 | 62146 |
| 2026-04-01 | 35.45 | $35.56 | 20437 |
| 2026-03-31 | 35.49 | $35.18 | 22400 |
| 2026-03-30 | 35.56 | $34.04 | 10916 |
| 2026-03-27 | 35.77 | $34.25 | 11918 |
| 2026-03-26 | 35.96 | $35.01 | 48900 |
| 2026-03-25 | 36.10 | $35.81 | 4600 |
| 2026-03-24 | 36.17 | $35.53 | 47000 |
| 2026-03-23 | 36.28 | $35.74 | 24300 |
| 2026-03-20 | 36.38 | $35.16 | 39339 |
| 2026-03-19 | 36.54 | $35.79 | 24911 |
| 2026-03-18 | 36.65 | $35.89 | 31911 |
| 2026-03-17 | 36.75 | $36.32 | 19900 |
| 2026-03-16 | 36.82 | $36.22 | 23800 |
| 2026-03-13 | 36.91 | $35.76 | 428000 |
| 2026-03-12 | 37.04 | $36.11 | 357803 |
| 2026-03-11 | 37.15 | $36.78 | 16706 |
| 2026-03-10 | 37.20 | $36.92 | 23840 |
| 2026-03-09 | 37.24 | $36.99 | 33800 |
| 2026-03-06 | 37.27 | $36.51 | 23700 |
| 2026-03-05 | 37.35 | $37.10 | 16400 |
| 2026-03-04 | 37.38 | $37.20 | 57400 |
| 2026-03-03 | 37.39 | $36.85 | 29100 |
| 2026-03-02 | 37.45 | $37.41 | 23048 |
| 2026-02-27 | 37.45 | $37.53 | 17208 |
| 2026-02-26 | 37.44 | $37.78 | 24000 |
| 2026-02-25 | 37.42 | $37.73 | 25316 |
| 2026-02-24 | 37.40 | $37.43 | 32000 |
| 2026-02-23 | 37.42 | $37.00 | 17400 |
| 2026-02-20 | 37.49 | $37.62 | 13126 |
| 2026-02-19 | 37.49 | $37.45 | 24100 |
| 2026-02-18 | 37.52 | $37.54 | 30200 |
| 2026-02-17 | 37.53 | $37.38 | 33800 |
| 2026-02-13 | 37.57 | $37.13 | 14100 |
| 2026-02-12 | 37.64 | $37.03 | 36500 |
| 2026-02-11 | 37.72 | $37.66 | 48331 |
| 2026-02-10 | 37.75 | $37.72 | 21800 |
| 2026-02-09 | 37.78 | $37.66 | 10400 |
| 2026-02-06 | 37.82 | $37.21 | 28700 |
| 2026-02-05 | 37.91 | $36.45 | 8016 |
| 2026-02-04 | 38.08 | $36.90 | 38931 |
| 2026-02-03 | 38.21 | $37.60 | 30927 |
| 2026-02-02 | 38.29 | $38.09 | 30800 |
| 2026-01-30 | 38.32 | $37.99 | 6200 |
| 2026-01-29 | 38.36 | $38.35 | 25900 |
| 2026-01-28 | 38.36 | $38.51 | 19200 |
| 2026-01-27 | 38.35 | $38.57 | 13200 |
| 2026-01-26 | 38.34 | $38.41 | 22610 |
| 2026-01-23 | 38.34 | $38.08 | 24513 |
| 2026-01-22 | 38.38 | $38.11 | 16631 |
| 2026-01-21 | 38.42 | $37.92 | 16644 |
| 2026-01-20 | 38.47 | $37.68 | 27126 |
| 2026-01-16 | 38.55 | $38.51 | 26000 |
| 2026-01-15 | 38.54 | $38.44 | 31700 |
| 2026-01-14 | 38.54 | $38.26 | 14620 |
| 2026-01-13 | 38.56 | $38.72 | 15439 |
| 2026-01-12 | 38.52 | $38.75 | 17802 |
| 2026-01-09 | 38.49 | $38.64 | 15600 |
| 2026-01-08 | 38.47 | $38.50 | 23100 |
| 2026-01-07 | 38.46 | $38.79 | 25700 |
| 2026-01-06 | 38.43 | $38.86 | 18700 |
| 2026-01-05 | 38.39 | $38.53 | 17239 |
| 2026-01-02 | 38.38 | $38.28 | 31300 |
| 2025-12-31 | 38.40 | $38.17 | 6100 |
| 2025-12-30 | 38.43 | $38.49 | 22647 |
| 2025-12-29 | 38.43 | $38.67 | 12500 |
| 2025-12-26 | 38.42 | $38.76 | 20618 |
| 2025-12-24 | 38.39 | $38.71 | 3300 |
| 2025-12-23 | 38.37 | $38.60 | 35700 |
| 2025-12-22 | 38.36 | $38.47 | 13800 |
| 2025-12-19 | 38.35 | $38.21 | 24104 |
| 2025-12-18 | 38.36 | $37.74 | 20318 |
| 2025-12-17 | 38.42 | $37.38 | 21223 |
| 2025-12-16 | 38.51 | $37.96 | 34237 |
| 2025-12-15 | 38.55 | $37.94 | 28700 |
| 2025-12-12 | 38.58 | $38.23 | 40526 |
| 2025-12-11 | 38.59 | $38.97 | 25601 |
| 2025-12-10 | 38.53 | $38.94 | 20200 |
| 2025-12-09 | 38.48 | $38.68 | 21521 |
| 2025-12-08 | 38.45 | $38.88 | 34613 |
| 2025-12-05 | 38.40 | $38.99 | 21306 |
| 2025-12-04 | 38.34 | $38.90 | 27014 |
| 2025-12-03 | 38.28 | $38.77 | 35500 |
| 2025-12-02 | 38.24 | $38.77 | 30600 |
| 2025-12-01 | 38.20 | $38.61 | 15400 |
| 2025-11-28 | 38.19 | $38.91 | 26700 |
| 2025-11-26 | 38.15 | $38.67 | 23600 |
| 2025-11-25 | 38.13 | $38.34 | 41400 |
| 2025-11-24 | 38.16 | $37.91 | 36317 |
| 2025-11-21 | 38.24 | $37.19 | 58700 |
| 2025-11-20 | 38.39 | $36.91 | 39825 |
| 2025-11-19 | 38.59 | $37.66 | 34900 |
| 2025-11-18 | 38.71 | $37.41 | 32321 |
| 2025-11-17 | 38.87 | $37.77 | 38126 |
| 2025-11-14 | 39.00 | $38.19 | 28000 |
| 2025-11-13 | 39.09 | $38.31 | 32400 |
| 2025-11-12 | 39.17 | $39.04 | 52000 |
| 2025-11-11 | 39.18 | $39.12 | 35300 |
| 2025-11-10 | 39.17 | $39.14 | 34527 |
| 2025-11-07 | 39.16 | $38.51 | 26709 |
| 2025-11-06 | 39.21 | $38.42 | 52100 |
| 2025-11-05 | 39.27 | $38.92 | 17700 |
| 2025-11-04 | 39.29 | $39.03 | 30741 |
| 2025-11-03 | 39.29 | $39.61 | 21000 |
| 2025-10-31 | 39.24 | $39.67 | 33829 |
| 2025-10-30 | 39.17 | $39.61 | 34506 |
| 2025-10-29 | 39.11 | $39.98 | 22900 |
| 2025-10-28 | 39.01 | $39.96 | 27800 |
| 2025-10-27 | 38.90 | $39.87 | 30500 |
| 2025-10-24 | 38.79 | $39.41 | 37200 |
| 2025-10-23 | 38.73 | $39.09 | 27031 |
| 2025-10-22 | 38.69 | $38.77 | 7700 |
| 2025-10-21 | 38.68 | $38.98 | 29700 |
| 2025-10-20 | 38.65 | $38.95 | 1700 |
| 2025-10-17 | 38.62 | $38.47 | 18420 |
| 2025-10-16 | 38.63 | $38.27 | 41400 |
| 2025-10-15 | 38.67 | $38.49 | 22600 |
| 2025-10-14 | 38.68 | $38.38 | 31844 |
| 2025-10-13 | 38.71 | $38.60 | 9138 |
| 2025-10-10 | 38.71 | $38.07 | 15729 |
| 2025-10-09 | 38.77 | $39.05 | 27949 |
| 2025-10-08 | 38.73 | $39.28 | 22200 |
| 2025-10-07 | 38.66 | $38.82 | 30200 |
| 2025-10-06 | 38.63 | $39.02 | 35900 |
| 2025-10-03 | 38.58 | $38.76 | 41900 |
| 2025-10-02 | 38.55 | $38.78 | 53403 |
| 2025-10-01 | 38.52 | $38.81 | 9400 |
| 2025-09-30 | 38.48 | $38.79 | 26500 |
| 2025-09-29 | 38.43 | $38.61 | 20300 |
| 2025-09-26 | 38.40 | $38.41 | 18000 |
| 2025-09-25 | 38.38 | $38.25 | 18012 |
| 2025-09-24 | 38.38 | $38.32 | 22500 |
| 2025-09-23 | 38.37 | $38.55 | 24600 |
| 2025-09-22 | 38.33 | $38.89 | 28300 |
| 2025-09-19 | 38.25 | $38.79 | 13701 |
| 2025-09-18 | 38.17 | $38.57 | 22818 |
| 2025-09-17 | 38.11 | $38.16 | 18100 |
| 2025-09-16 | 38.09 | $38.27 | 15433 |
| 2025-09-15 | 38.05 | $38.50 | 18723 |
| 2025-09-12 | 37.99 | $38.25 | 19311 |
| 2025-09-11 | 37.95 | $38.50 | 15600 |
| 2025-09-10 | 37.88 | $38.14 | 25000 |
| 2025-09-09 | 37.85 | $38.41 | 28400 |
| 2025-09-08 | 37.79 | $38.30 | 23900 |
| 2025-09-05 | 37.73 | $38.08 | 26713 |
| 2025-09-04 | 37.69 | $38.06 | 25819 |
| 2025-09-03 | 37.66 | $37.64 | 18635 |
| 2025-09-02 | 37.65 | $37.43 | 16600 |
| 2025-08-29 | 37.67 | $37.68 | 9600 |
| 2025-08-28 | 37.66 | $38.06 | 20725 |
| 2025-08-27 | 37.61 | $37.80 | 20009 |
| 2025-08-26 | 37.59 | $37.68 | 24342 |
| 2025-08-25 | 37.57 | $37.47 | 23000 |
| 2025-08-22 | 37.57 | $37.66 | 15000 |
| 2025-08-21 | 37.56 | $37.24 | 30930 |
| 2025-08-20 | 37.58 | $37.39 | 27200 |
| 2025-08-19 | 37.59 | $37.54 | 12100 |
| 2025-08-18 | 37.58 | $37.77 | 29823 |
| 2025-08-15 | 37.55 | $37.76 | 32000 |
| 2025-08-14 | 37.51 | $37.92 | 36321 |
| 2025-08-13 | 37.46 | $37.98 | 23422 |
| 2025-08-12 | 37.39 | $38.02 | 29402 |
| 2025-08-11 | 37.31 | $37.51 | 23900 |
| 2025-08-08 | 37.28 | $37.55 | 18512 |
| 2025-08-07 | 37.23 | $37.51 | 17248 |
| 2025-08-06 | 37.19 | $37.57 | 36009 |
| 2025-08-05 | 37.13 | $36.91 | 20000 |
| 2025-08-04 | 37.14 | $37.38 | 18800 |
| 2025-08-01 | 37.10 | $36.76 | 34232 |
| 2025-07-31 | 37.12 | $37.28 | 21400 |
| 2025-07-30 | 37.08 | $37.48 | 29200 |
| 2025-07-29 | 37.02 | $37.46 | 21747 |
| 2025-07-28 | 36.96 | $37.47 | 14800 |
| 2025-07-25 | 36.89 | $37.46 | 18530 |
| 2025-07-24 | 36.82 | $37.30 | 23123 |
| 2025-07-23 | 36.75 | $37.20 | 17419 |
| 2025-07-22 | 36.68 | $36.84 | 32129 |
| 2025-07-21 | 36.65 | $37.04 | 21331 |
| 2025-07-18 | 36.58 | $36.98 | 20922 |
| 2025-07-17 | 36.50 | $36.96 | 12215 |
| 2025-07-16 | 36.42 | $36.55 | 29900 |
| 2025-07-15 | 36.37 | $36.51 | 12800 |
| 2025-07-14 | 36.32 | $36.65 | 18100 |
| 2025-07-11 | 36.24 | $36.46 | 15207 |
| 2025-07-10 | 36.18 | $36.66 | 21900 |
| 2025-07-09 | 36.09 | $36.79 | 29426 |
| 2025-07-08 | 35.98 | $36.48 | 16500 |
| 2025-07-07 | 35.90 | $36.62 | 15200 |
| 2025-07-03 | 35.80 | $36.82 | 20200 |
| 2025-07-02 | 35.66 | $36.37 | 37632 |
| 2025-07-01 | 35.57 | $36.29 | 38803 |
| 2025-06-30 | 35.47 | $36.67 | 23500 |
| 2025-06-27 | 35.34 | $36.32 | 20807 |
| 2025-06-26 | 35.22 | $36.04 | 20800 |
| 2025-06-25 | 35.13 | $35.70 | 32725 |
| 2025-06-24 | 35.06 | $35.69 | 28610 |
| 2025-06-23 | 34.99 | $35.12 | 25600 |
| 2025-06-20 | 34.98 | $34.74 | 23800 |
| 2025-06-18 | 34.99 | $34.76 | 23532 |
| 2025-06-17 | 35.01 | $34.88 | 25347 |
| 2025-06-16 | 35.02 | $35.07 | 14900 |
| 2025-06-13 | 35.00 | $34.66 | 11600 |
| 2025-06-12 | 35.03 | $35.23 | 23609 |
| 2025-06-11 | 35.01 | $35.10 | 16815 |
| 2025-06-10 | 34.99 | $35.17 | 26300 |
| 2025-06-09 | 34.96 | $35.16 | 14200 |
| 2025-06-06 | 34.92 | $35.46 | 13944 |
| 2025-06-05 | 34.85 | $35.18 | 25748 |
| 2025-06-04 | 34.79 | $35.16 | 25000 |
| 2025-06-03 | 34.72 | $35.05 | 24100 |
| 2025-06-02 | 34.65 | $34.91 | 37900 |
| 2025-05-30 | 34.60 | $34.73 | 21343 |
| 2025-05-29 | 34.54 | $34.71 | 24100 |
| 2025-05-28 | 34.48 | $34.77 | 17223 |
| 2025-05-27 | 34.41 | $34.99 | 30500 |
| 2025-05-23 | 34.30 | $34.30 | 25300 |
| 2025-05-22 | 34.24 | $34.48 | 35400 |
| 2025-05-21 | 34.16 | $34.50 | 36441 |
| 2025-05-20 | 34.05 | $35.10 | 23000 |
| 2025-05-19 | 33.87 | $35.27 | 20120 |
| 2025-05-16 | 33.65 | $35.17 | 12834 |
| 2025-05-15 | 33.41 | $34.93 | 21411 |
| 2025-05-14 | 33.17 | $34.72 | 19200 |
| 2025-05-13 | 32.94 | $34.55 | 38524 |
| 2025-05-12 | 32.71 | $34.28 | 18500 |
| 2025-05-09 | 32.48 | $33.17 | 34500 |
| 2025-05-08 | 32.35 | $33.22 | 30400 |
| 2025-05-07 | 32.20 | $33.15 | 31000 |
| 2025-05-06 | 32.04 | $33.02 | 32500 |
| 2025-05-05 | 31.87 | $33.27 | 21414 |
| 2025-05-02 | 31.65 | $33.39 | 28140 |
| 2025-05-01 | 31.41 | $32.79 | 15000 |
| 2025-04-30 | 31.23 | $32.55 | 17436 |
| 2025-04-29 | 31.07 | $32.43 | 36600 |
| 2025-04-28 | 30.91 | $32.19 | 18700 |
| 2025-04-25 | 30.77 | $32.19 | 29701 |
| 2025-04-24 | 30.64 | $31.96 | 21532 |
| 2025-04-23 | 30.53 | $31.07 | 41900 |
| 2025-04-22 | 30.52 | $30.46 | 28933 |
| 2025-04-21 | 30.57 | $29.71 | 12826 |
| 2025-04-17 | 30.71 | $30.52 | 20507 |
| 2025-04-16 | 30.79 | $30.42 | 30530 |
| 2025-04-15 | 30.88 | $31.02 | 31612 |
| 2025-04-14 | 30.92 | $30.99 | 21418 |
| 2025-04-11 | 30.96 | $30.78 | 25100 |
| 2025-04-10 | 31.04 | $30.29 | 19020 |
| 2025-04-09 | 31.16 | $31.48 | 23444 |
| 2025-04-08 | 31.18 | $28.49 | 26343 |
| 2025-04-07 | 31.49 | $28.76 | 51014 |
| 2025-04-04 | 31.79 | $28.71 | 23600 |
| 2025-04-03 | 32.12 | $30.62 | 38700 |
| 2025-04-02 | 32.27 | $32.35 | 18933 |
| 2025-04-01 | 32.27 | $32.03 | 20243 |
| 2025-03-31 | 32.30 | $31.81 | 29542 |
| 2025-03-28 | 32.36 | $31.73 | 18642 |
| 2025-03-27 | 32.44 | $32.43 | 21540 |
| 2025-03-26 | 32.47 | $32.60 | 15300 |
| 2025-03-25 | 32.48 | $33.25 | 25439 |
| 2025-03-24 | 32.44 | $33.11 | 14800 |
| 2025-03-21 | 32.42 | $32.35 | 18735 |
| 2025-03-20 | 32.49 | $32.34 | 25403 |
| 2025-03-19 | 32.56 | $32.40 | 25717 |
| 2025-03-18 | 32.66 | $31.97 | 32200 |
| 2025-03-17 | 32.81 | $32.38 | 47700 |
| 2025-03-14 | 32.94 | $32.00 | 32402 |
| 2025-03-13 | 33.12 | $31.25 | 29300 |
| 2025-03-12 | 33.40 | $31.99 | 23243 |
| 2025-03-11 | 33.62 | $31.63 | 31131 |
| 2025-03-10 | 33.91 | $31.56 | 24927 |
| 2025-03-07 | 34.21 | $32.68 | 31400 |
| 2025-03-06 | 34.43 | $32.81 | 14000 |
| 2025-03-05 | 34.65 | $33.80 | 23200 |
| 2025-03-04 | 34.78 | $33.31 | 26300 |
| 2025-03-03 | 34.97 | $33.72 | 45700 |
| 2025-02-28 | 35.13 | $34.43 | 40700 |
| 2025-02-27 | 35.23 | $33.92 | 38800 |
| 2025-02-26 | 35.38 | $34.53 | 34600 |
| 2025-02-25 | 35.48 | $34.27 | 29846 |
| 2025-02-24 | 35.61 | $34.46 | 31600 |
| 2025-02-21 | 35.73 | $34.77 | 32100 |
| 2025-02-20 | 35.82 | $35.60 | 27700 |
| 2025-02-19 | 35.83 | $35.93 | 31545 |
| 2025-02-18 | 35.81 | $36.04 | 26200 |
| 2025-02-14 | 35.78 | $35.99 | 27500 |
| 2025-02-13 | 35.74 | $36.02 | 52000 |
| 2025-02-12 | 35.70 | $35.81 | 16722 |
| 2025-02-11 | 35.66 | $36.02 | 619927 |
| 2025-02-10 | 35.60 | $36.09 | 27615 |
| 2025-02-07 | 35.51 | $35.75 | 28330 |
| 2025-02-06 | 35.46 | $35.85 | 34400 |
| 2025-02-05 | 35.39 | $35.98 | 34900 |
| 2025-02-04 | 35.30 | $35.59 | 43035 |
| 2025-02-03 | 35.24 | $35.32 | 24831 |
| 2025-01-31 | 35.20 | $35.61 | 35800 |
| 2025-01-30 | 35.12 | $35.58 | 29600 |
| 2025-01-29 | 35.04 | $35.29 | 28019 |
| 2025-01-28 | 34.99 | $35.46 | 17925 |
| 2025-01-27 | 34.91 | $34.97 | 23000 |
| 2025-01-24 | 34.89 | $35.87 | 41534 |
| 2025-01-23 | 34.77 | $35.98 | 17108 |
| 2025-01-22 | 34.63 | $35.85 | 35200 |
| 2025-01-21 | 34.50 | $35.41 | 24848 |
| 2025-01-17 | 34.40 | $34.98 | 21700 |
| 2025-01-16 | 34.35 | $34.69 | 43633 |
| 2025-01-15 | 34.32 | $34.62 | 24400 |
| 2025-01-14 | 34.31 | $33.93 | 21046 |
| 2025-01-13 | 34.38 | $33.92 | 31644 |
| 2025-01-10 | 34.45 | $33.99 | 25300 |
| 2025-01-08 | 34.53 | $34.51 | 37209 |
| 2025-01-07 | 34.56 | $34.29 | 23400 |
| 2025-01-06 | 34.61 | $34.73 | 22100 |
| 2025-01-03 | 34.64 | $34.44 | 23800 |
| 2025-01-02 | 34.69 | $33.94 | 23700 |
| 2024-12-31 | 34.80 | $33.95 | 13822 |
| 2024-12-30 | 34.92 | $34.17 | 60423 |
| 2024-12-27 | 35.02 | $34.51 | 30437 |
| 2024-12-26 | 35.10 | $34.95 | 52000 |
| 2024-12-24 | 35.13 | $34.94 | 12823 |
| 2024-12-23 | 35.17 | $34.45 | 24300 |
| 2024-12-20 | 35.25 | $34.44 | 31522 |
| 2024-12-19 | 35.34 | $34.12 | 31600 |
| 2024-12-18 | 35.46 | $34.37 | 32600 |
| 2024-12-17 | 35.55 | $35.45 | 32927 |
| 2024-12-16 | 35.54 | $35.67 | 20115 |
| 2024-12-13 | 35.50 | $35.51 | 20400 |
| 2024-12-12 | 35.47 | $35.68 | 31633 |
| 2024-12-11 | 35.42 | $35.85 | 30200 |
| 2024-12-10 | 35.36 | $35.34 | 26217 |
| 2024-12-09 | 35.34 | $35.55 | 26033 |
| 2024-12-06 | 35.30 | $35.98 | 27634 |
| 2024-12-05 | 35.21 | $35.73 | 21900 |
| 2024-12-04 | 35.14 | $36.02 | 34133 |
| 2024-12-03 | 35.04 | $35.58 | 42900 |
| 2024-12-02 | 34.96 | $35.46 | 27900 |
| 2024-11-29 | 34.88 | $35.39 | 20700 |
| 2024-11-27 | 34.80 | $35.18 | 30900 |
| 2024-11-26 | 34.73 | $35.39 | 51900 |
| 2024-11-25 | 34.64 | $34.98 | 32723 |
| 2024-11-22 | 34.58 | $34.96 | 26147 |
| 2024-11-21 | 34.51 | $34.94 | 24200 |
| 2024-11-20 | 34.44 | $34.52 | 28600 |
| 2024-11-19 | 34.40 | $34.40 | 31700 |
| 2024-11-18 | 34.37 | $34.17 | 35900 |
| 2024-11-15 | 34.37 | $34.17 | 28000 |
| 2024-11-14 | 34.36 | $34.93 | 40600 |
| 2024-11-13 | 34.28 | $35.15 | 24321 |
| 2024-11-12 | 34.17 | $35.24 | 53739 |
| 2024-11-11 | 34.04 | $35.16 | 28800 |
| 2024-11-08 | 33.92 | $35.09 | 39317 |
| 2024-11-07 | 33.80 | $34.95 | 44004 |
| 2024-11-06 | 33.68 | $34.55 | 30428 |
| 2024-11-05 | 33.60 | $33.54 | 75242 |
| 2024-11-04 | 33.61 | $33.21 | 19200 |
| 2024-11-01 | 33.66 | $33.18 | 28105 |
| 2024-10-31 | 33.70 | $33.06 | 38600 |
| 2024-10-30 | 33.76 | $33.70 | 34310 |
| 2024-10-29 | 33.75 | $33.90 | 31718 |
| 2024-10-28 | 33.71 | $33.71 | 14102 |
| 2024-10-25 | 33.70 | $33.60 | 26846 |
| 2024-10-24 | 33.68 | $33.58 | 24146 |
| 2024-10-23 | 33.67 | $33.56 | 50626 |
| 2024-10-22 | 33.66 | $33.88 | 98200 |
| 2024-10-21 | 33.61 | $34.07 | 27400 |
| 2024-10-18 | 33.55 | $34.10 | 29300 |
| 2024-10-17 | 33.47 | $33.85 | 40132 |
| 2024-10-16 | 33.41 | $33.84 | 47606 |
| 2024-10-15 | 33.34 | $33.84 | 80200 |
| 2024-10-14 | 33.27 | $34.08 | 22622 |
| 2024-10-11 | 33.17 | $33.81 | 24434 |
| 2024-10-10 | 33.09 | $33.58 | 27826 |
| 2024-10-09 | 33.03 | $33.73 | 28800 |
| 2024-10-08 | 32.94 | $33.36 | 57000 |
| 2024-10-07 | 32.88 | $32.85 | 30606 |
| 2024-10-04 | 32.86 | $33.19 | 70800 |
| 2024-10-03 | 32.80 | $32.69 | 38234 |
| 2024-10-02 | 32.78 | $32.88 | 24500 |
| 2024-10-01 | 32.74 | $32.78 | 28400 |
| 2024-09-30 | 32.70 | $33.04 | 23500 |
| 2024-09-27 | 32.64 | $32.92 | 23400 |
| 2024-09-26 | 32.58 | $33.16 | 42244 |
| 2024-09-25 | 32.50 | $33.02 | 28900 |
| 2024-09-24 | 32.42 | $33.03 | 25837 |
| 2024-09-23 | 32.35 | $33.00 | 37500 |
| 2024-09-20 | 32.27 | $32.94 | 32200 |
| 2024-09-19 | 32.20 | $33.08 | 22200 |
| 2024-09-18 | 32.11 | $32.36 | 31023 |
| 2024-09-17 | 32.09 | $32.49 | 19500 |
| 2024-09-16 | 32.06 | $32.53 | 24100 |
| 2024-09-13 | 32.02 | $32.53 | 26400 |
| 2024-09-12 | 31.98 | $32.37 | 27909 |
| 2024-09-11 | 31.96 | $31.99 | 22108 |
| 2024-09-10 | 31.97 | $31.60 | 34100 |
| 2024-09-09 | 32.01 | $31.55 | 29143 |
| 2024-09-06 | 32.05 | $31.03 | 26214 |
| 2024-09-05 | 32.15 | $31.56 | 41400 |
| 2024-09-04 | 32.18 | $31.66 | 29800 |
| 2024-09-03 | 32.20 | $31.71 | 34237 |
| 2024-08-30 | 32.20 | $32.67 | 21047 |
| 2024-08-29 | 32.11 | $32.33 | 28700 |
| 2024-08-28 | 32.04 | $32.24 | 31700 |
| 2024-08-27 | 31.97 | $32.51 | 30000 |
| 2024-08-26 | 31.88 | $32.43 | 35500 |
| 2024-08-23 | 31.78 | $32.57 | 12200 |
| 2024-08-22 | 31.67 | $32.37 | 19700 |
| 2024-08-21 | 31.57 | $32.66 | 24900 |
| 2024-08-20 | 31.43 | $32.45 | 39532 |
| 2024-08-19 | 31.31 | $32.37 | 15039 |
| 2024-08-16 | 31.20 | $32.19 | 36948 |
| 2024-08-15 | 31.11 | $32.19 | 25435 |
| 2024-08-14 | 31.02 | $31.67 | 25336 |
| 2024-08-13 | 30.97 | $31.58 | 21041 |
| 2024-08-12 | 30.94 | $31.09 | 23846 |
| 2024-08-09 | 30.97 | $31.16 | 29800 |
| 2024-08-08 | 31.00 | $30.84 | 24211 |
| 2024-08-07 | 31.06 | $29.86 | 30220 |
| 2024-08-06 | 31.24 | $30.15 | 35300 |
| 2024-08-05 | 31.39 | $29.74 | 29500 |
| 2024-08-02 | 31.60 | $30.66 | 23500 |
| 2024-08-01 | 31.73 | $31.31 | 35833 |
| 2024-07-31 | 31.80 | $31.61 | 24500 |
| 2024-07-30 | 31.85 | $30.96 | 53000 |
| 2024-07-29 | 31.97 | $31.23 | 19514 |
| 2024-07-26 | 32.06 | $31.20 | 16300 |
| 2024-07-25 | 32.16 | $31.19 | 27500 |
| 2024-07-24 | 32.26 | $31.30 | 26146 |
| 2024-07-23 | 32.36 | $32.30 | 22119 |
| 2024-07-22 | 32.36 | $32.32 | 38900 |
| 2024-07-19 | 32.35 | $31.82 | 8143 |
| 2024-07-18 | 32.40 | $31.84 | 31100 |
| 2024-07-17 | 32.44 | $32.14 | 24710 |
| 2024-07-16 | 32.45 | $32.94 | 36215 |
| 2024-07-15 | 32.38 | $32.79 | 71000 |
| 2024-07-12 | 32.33 | $32.66 | 24100 |
| 2024-07-11 | 32.28 | $32.52 | 28010 |
| 2024-07-10 | 32.23 | $32.77 | 45800 |
| 2024-07-09 | 32.16 | $32.53 | 45705 |
| 2024-07-08 | 32.10 | $32.57 | 22337 |
| 2024-07-05 | 32.04 | $32.53 | 28400 |
| 2024-07-03 | 31.97 | $32.34 | 22000 |
| 2024-07-02 | 31.91 | $32.18 | 23318 |
| 2024-07-01 | 31.86 | $31.96 | 31700 |
| 2024-06-28 | 31.83 | $31.98 | 47000 |
| 2024-06-27 | 31.78 | $32.11 | 38300 |
| 2024-06-26 | 31.72 | $31.99 | 22127 |
| 2024-06-25 | 31.67 | $31.95 | 49314 |
| 2024-06-24 | 31.62 | $31.81 | 55100 |
| 2024-06-21 | 31.58 | $32.01 | 45109 |
| 2024-06-20 | 31.51 | $32.01 | 57424 |
| 2024-06-18 | 31.45 | $32.10 | 47208 |
| 2024-06-17 | 31.37 | $31.98 | 35229 |
| 2024-06-14 | 31.29 | $31.71 | 48240 |
| 2024-06-13 | 31.24 | $31.77 | 2400 |
| 2024-06-12 | 31.19 | $31.79 | 28121 |
| 2024-06-11 | 31.12 | $31.47 | 42500 |
| 2024-06-10 | 31.08 | $31.36 | 18216 |
| 2024-06-07 | 31.05 | $31.18 | 25300 |
| 2024-06-06 | 31.04 | $31.21 | 28141 |
| 2024-06-05 | 31.02 | $31.31 | 28709 |
| 2024-06-04 | 30.98 | $30.76 | 41100 |
| 2024-06-03 | 31.00 | $30.74 | 27511 |
| 2024-05-31 | 31.01 | $30.73 | 56000 |
| 2024-05-30 | 31.02 | $30.56 | 32500 |
| 2024-05-29 | 31.04 | $31.09 | 15600 |
| 2024-05-28 | 31.00 | $31.31 | 24329 |
| 2024-05-24 | 30.93 | $31.23 | 35817 |
| 2024-05-23 | 30.86 | $31.09 | 19000 |
| 2024-05-22 | 30.80 | $31.24 | 36522 |
| 2024-05-21 | 30.72 | $31.33 | 23600 |
| 2024-05-20 | 30.62 | $31.31 | 43740 |
| 2024-05-17 | 30.51 | $31.19 | 39342 |
| 2024-05-16 | 30.41 | $31.11 | 34600 |
| 2024-05-15 | 30.30 | $31.34 | 57828 |
| 2024-05-14 | 30.16 | $30.78 | 11800 |
| 2024-05-13 | 30.07 | $30.61 | 27200 |
| 2024-05-10 | 29.99 | $30.77 | 50500 |
| 2024-05-09 | 29.90 | $30.62 | 43900 |
| 2024-05-08 | 29.82 | $30.42 | 34200 |
| 2024-05-07 | 29.76 | $30.53 | 37400 |
| 2024-05-06 | 29.69 | $30.37 | 31400 |
| 2024-05-03 | 29.63 | $30.01 | 33237 |
| 2024-05-02 | 29.61 | $29.52 | 40500 |
| 2024-05-01 | 29.65 | $29.29 | 33900 |
| 2024-04-30 | 29.71 | $29.43 | 25122 |
| 2024-04-29 | 29.76 | $29.75 | 52800 |
| 2024-04-26 | 29.79 | $29.77 | 29744 |
| 2024-04-25 | 29.82 | $29.56 | 58500 |
| 2024-04-24 | 29.88 | $29.70 | 32300 |
| 2024-04-23 | 29.93 | $29.65 | 29118 |
| 2024-04-22 | 29.98 | $29.24 | 21700 |
| 2024-04-19 | 30.09 | $28.95 | 20414 |
| 2024-04-18 | 30.23 | $29.42 | 39400 |
| 2024-04-17 | 30.33 | $29.51 | 35600 |
| 2024-04-16 | 30.43 | $29.72 | 52448 |
| 2024-04-15 | 30.51 | $29.71 | 25815 |
| 2024-04-12 | 30.60 | $30.31 | 48438 |
| 2024-04-11 | 30.63 | $30.61 | 38700 |
| 2024-04-10 | 30.62 | $30.43 | 31107 |
| 2024-04-09 | 30.64 | $30.66 | 83300 |
| 2024-04-08 | 30.63 | $30.71 | 42900 |
| 2024-04-05 | 30.62 | $30.73 | 4620 |
| 2024-04-04 | 30.60 | $30.26 | 64830 |
| 2024-04-03 | 30.63 | $30.62 | 79610 |
| 2024-04-02 | 30.62 | $30.52 | 83025 |
| 2024-04-01 | 30.61 | $30.71 | 27310 |
| 2024-03-28 | 30.59 | $30.86 | 92300 |
| 2024-03-27 | 30.55 | $30.75 | 28835 |
| 2024-03-26 | 30.52 | $30.67 | 36400 |
| 2024-03-25 | 30.49 | $30.71 | 31900 |
| 2024-03-22 | 30.46 | $30.85 | 72712 |
| 2024-03-21 | 30.40 | $30.91 | 22600 |
| 2024-03-20 | 30.34 | $30.78 | 25112 |
| 2024-03-19 | 30.28 | $30.53 | 51749 |
| 2024-03-18 | 30.24 | $30.29 | 6131 |
| 2024-03-15 | 30.21 | $30.04 | 34500 |
| 2024-03-14 | 30.21 | $30.40 | 32100 |
| 2024-03-13 | 30.17 | $30.48 | 43248 |
| 2024-03-12 | 30.11 | $30.59 | 47361 |
| 2024-03-11 | 30.04 | $30.04 | 42582 |
| 2024-03-08 | 30.02 | $30.26 | 58938 |
| 2024-03-07 | 29.98 | $30.60 | 38217 |
| 2024-03-06 | 29.89 | $30.26 | 24584 |
| 2024-03-05 | 29.83 | $29.95 | 36358 |
| 2024-03-04 | 29.80 | $30.41 | 30866 |
| 2024-03-01 | 29.72 | $30.38 | 103527 |
| 2024-02-29 | 29.63 | $30.05 | 53379 |
| 2024-02-28 | 29.57 | $29.90 | 93231 |
| 2024-02-27 | 29.51 | $29.99 | 66052 |
| 2024-02-26 | 29.44 | $29.99 | 25574 |
| 2024-02-23 | 29.36 | $29.96 | 50111 |
| 2024-02-22 | 29.27 | $29.91 | 35933 |
| 2024-02-21 | 29.18 | $29.13 | 34989 |
| 2024-02-20 | 29.17 | $29.15 | 25300 |
| 2024-02-16 | 29.14 | $29.36 | 47909 |
| 2024-02-15 | 29.09 | $29.46 | 58916 |
| 2024-02-14 | 29.02 | $29.37 | 38096 |
| 2024-02-13 | 28.96 | $29.04 | 33754 |
| 2024-02-12 | 28.91 | $29.52 | 65375 |
| 2024-02-09 | 28.82 | $29.67 | 36601 |
| 2024-02-08 | 28.69 | $29.48 | 55697 |
| 2024-02-07 | 28.58 | $29.41 | 34283 |
| 2024-02-06 | 28.47 | $29.09 | 41382 |
| 2024-02-05 | 28.38 | $29.06 | 41013 |
| 2024-02-02 | 28.28 | $29.04 | 36188 |
| 2024-02-01 | 28.17 | $28.58 | 53926 |
| 2024-01-31 | 28.10 | $28.19 | 90293 |
| 2024-01-30 | 28.06 | $28.61 | 40146 |
| 2024-01-29 | 27.97 | $28.61 | 31673 |
| 2024-01-26 | 27.88 | $28.26 | 88077 |
| 2024-01-25 | 27.82 | $28.32 | 1067 |
| 2024-01-24 | 27.76 | $28.31 | 29481 |
| 2024-01-23 | 27.68 | $28.26 | 36750 |
| 2024-01-22 | 27.61 | $28.25 | 59716 |
| 2024-01-19 | 27.54 | $28.10 | 80905 |
| 2024-01-18 | 27.48 | $27.80 | 27496 |
| 2024-01-17 | 27.45 | $27.53 | 49288 |
| 2024-01-16 | 27.44 | $27.64 | 54633 |
| 2024-01-12 | 27.42 | $27.73 | 31809 |
| 2024-01-11 | 27.38 | $27.69 | 205099 |
| 2024-01-10 | 27.35 | $27.67 | 39899 |
| 2024-01-09 | 27.32 | $27.40 | 45182 |
| 2024-01-08 | 27.31 | $27.39 | 50478 |
| 2024-01-05 | 27.30 | $26.88 | 83913 |
| 2024-01-04 | 27.33 | $26.88 | 37715 |
| 2024-01-03 | 27.37 | $26.92 | 237246 |
| 2024-01-02 | 27.40 | $27.25 | 32533 |
| 2023-12-29 | 27.39 | $27.56 | 32064 |
| 2023-12-28 | 27.35 | $27.60 | 34931 |
| 2023-12-27 | 27.30 | $27.63 | 168436 |
| 2023-12-26 | 27.24 | $27.60 | 14031 |
| 2023-12-22 | 27.19 | $27.54 | 38531 |
| 2023-12-21 | 27.13 | $27.54 | 42504 |
| 2023-12-20 | 27.07 | $27.24 | 93230 |
| 2023-12-19 | 27.03 | $27.65 | 86028 |
| 2023-12-18 | 26.95 | $27.54 | 30649 |
| 2023-12-15 | 26.87 | $27.31 | 83879 |
| 2023-12-14 | 26.81 | $27.27 | 15233 |
| 2023-12-13 | 26.75 | $27.41 | 50670 |
| 2023-12-12 | 26.67 | $27.10 | 176271 |
| 2023-12-11 | 26.61 | $26.94 | 35424 |
| 2023-12-08 | 26.57 | $26.78 | 41693 |
| 2023-12-07 | 26.53 | $26.64 | 70409 |
| 2023-12-06 | 26.49 | $26.45 | 95831 |
| 2023-12-05 | 26.47 | $26.56 | 40190 |
| 2023-12-04 | 26.44 | $26.59 | 25219 |
| 2023-12-01 | 26.39 | $26.79 | 42146 |
| 2023-11-30 | 26.32 | $26.63 | 29591 |
| 2023-11-29 | 26.26 | $26.59 | 55829 |
| 2023-11-28 | 26.18 | $26.57 | 86140 |
| 2023-11-27 | 26.10 | $26.62 | 29846 |
| 2023-11-24 | 26.00 | $26.63 | 160178 |
| 2023-11-22 | 25.88 | $26.62 | 49175 |
| 2023-11-21 | 25.75 | $26.49 | 60781 |
| 2023-11-20 | 25.63 | $26.47 | 31333 |
| 2023-11-17 | 25.49 | $26.27 | 43581 |
| 2023-11-16 | 25.37 | $26.22 | 40474 |
| 2023-11-15 | 25.24 | $26.16 | 45602 |
| 2023-11-14 | 25.12 | $26.21 | 35004 |
| 2023-11-13 | 24.99 | $25.70 | 242418 |
| 2023-11-10 | 24.90 | $25.60 | 57319 |
| 2023-11-09 | 24.82 | $25.29 | 68579 |
| 2023-11-08 | 24.77 | $25.55 | 145908 |
| 2023-11-07 | 24.70 | $25.47 | 47133 |
| 2023-11-06 | 24.63 | $25.33 | 33324 |
| 2023-11-03 | 24.58 | $25.24 | 58138 |
| 2023-11-02 | 24.53 | $25.05 | 100441 |
| 2023-11-01 | 24.50 | $24.59 | 40039 |
| 2023-10-31 | 24.51 | $24.27 | 132770 |
| 2023-10-30 | 24.56 | $23.99 | 39694 |
| 2023-10-27 | 24.63 | $23.75 | 24820 |
| 2023-10-26 | 24.73 | $23.72 | 44386 |
| 2023-10-25 | 24.84 | $24.09 | 50901 |
| 2023-10-24 | 24.92 | $24.54 | 29674 |
| 2023-10-23 | 24.95 | $24.35 | 31425 |
| 2023-10-20 | 25.01 | $24.39 | 87316 |
| 2023-10-19 | 25.06 | $24.79 | 71318 |
| 2023-10-18 | 25.08 | $25.04 | 34222 |
| 2023-10-17 | 25.07 | $25.40 | 42941 |
| 2023-10-16 | 25.02 | $25.44 | 164 |
| 2023-10-13 | 24.98 | $25.14 | 21822 |
| 2023-10-12 | 24.96 | $25.36 | 7364 |
| 2023-10-11 | 24.93 | $25.49 | 1002 |
| 2023-10-10 | 24.88 | $25.37 | 2762 |
| 2023-10-09 | 24.85 | $25.21 | 7299 |
| 2023-10-06 | 24.84 | $25.07 | 1 |
| 2023-10-05 | 24.84 | $24.58 | 3 |
| 2023-10-04 | 24.90 | $24.64 | 3 |
| 2023-10-03 | 24.95 | $24.36 | 70 |
| 2023-10-02 | 25.05 | $24.74 | 418 |
| 2023-09-29 | 25.11 | $24.72 | 3 |
| 2023-09-28 | 25.18 | $24.78 | 3 |
| 2023-09-27 | 25.25 | $24.59 | 103 |
| 2023-09-26 | 25.34 | $24.50 | 5 |
| 2023-09-25 | 25.44 | $24.79 | 7 |
| 2023-09-22 | 25.52 | $24.74 | 100 |
| 2023-09-21 | 25.61 | $24.73 | 250 |
| 2023-09-20 | 25.70 | $25.28 | 100 |
| 2023-09-19 | 25.74 | $25.47 | 101 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.53
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.19
Average
33.89
Maximum
40.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.53 | $38.83 | 19524 |
| 2026-07-23 | 39.69 | $39.07 | 25220 |
| 2026-07-22 | 39.83 | $39.57 | 19800 |
| 2026-07-21 | 39.88 | $39.81 | 25100 |
| 2026-07-20 | 39.88 | $39.39 | 25600 |
| 2026-07-17 | 39.98 | $39.29 | 22164 |
| 2026-07-16 | 40.11 | $39.79 | 18249 |
| 2026-07-15 | 40.16 | $40.23 | 21900 |
| 2026-07-14 | 40.12 | $40.15 | 34800 |
| 2026-07-13 | 40.09 | $39.77 | 30600 |
| 2026-07-10 | 40.13 | $40.36 | 19100 |
| 2026-07-09 | 40.05 | $40.33 | 22827 |
| 2026-07-08 | 39.97 | $40.00 | 28400 |
| 2026-07-07 | 39.94 | $40.05 | 26400 |
| 2026-07-06 | 39.90 | $40.40 | 20013 |
| 2026-07-02 | 39.78 | $39.86 | 21400 |
| 2026-07-01 | 39.75 | $40.05 | 22000 |
| 2026-06-30 | 39.67 | $40.01 | 16710 |
| 2026-06-29 | 39.59 | $39.43 | 21915 |
| 2026-06-26 | 39.61 | $38.95 | 23400 |
| 2026-06-25 | 39.75 | $39.02 | 29000 |
| 2026-06-24 | 39.88 | $39.36 | 24400 |
| 2026-06-23 | 39.97 | $39.30 | 51149 |
| 2026-06-22 | 40.08 | $40.10 | 40500 |
| 2026-06-18 | 40.04 | $40.41 | 22209 |
| 2026-06-17 | 39.93 | $39.85 | 25234 |
| 2026-06-16 | 39.92 | $40.16 | 24910 |
| 2026-06-15 | 39.83 | $40.33 | 46900 |
| 2026-06-12 | 39.70 | $39.41 | 17924 |
| 2026-06-11 | 39.73 | $39.23 | 11107 |
| 2026-06-10 | 39.81 | $38.48 | 14600 |
| 2026-06-09 | 40.06 | $39.17 | 40223 |
| 2026-06-08 | 40.20 | $39.32 | 9100 |
| 2026-06-05 | 40.32 | $39.25 | 9705 |
| 2026-06-04 | 40.48 | $40.48 | 25500 |
| 2026-06-03 | 40.40 | $40.39 | 10700 |
| 2026-06-02 | 40.32 | $40.74 | 14843 |
| 2026-06-01 | 40.15 | $40.68 | 23200 |
| 2026-05-29 | 39.97 | $40.23 | 26500 |
| 2026-05-28 | 39.84 | $40.14 | 38000 |
| 2026-05-27 | 39.71 | $39.60 | 22740 |
| 2026-05-26 | 39.68 | $39.85 | 33600 |
| 2026-05-22 | 39.57 | $39.66 | 20100 |
| 2026-05-21 | 39.49 | $39.54 | 29304 |
| 2026-05-20 | 39.42 | $39.44 | 31019 |
| 2026-05-19 | 39.36 | $38.81 | 24800 |
| 2026-05-18 | 39.41 | $39.03 | 23500 |
| 2026-05-15 | 39.43 | $39.08 | 23402 |
| 2026-05-14 | 39.43 | $39.63 | 27900 |
| 2026-05-13 | 39.31 | $39.08 | 11707 |
| 2026-05-12 | 39.29 | $38.95 | 31500 |
| 2026-05-11 | 39.28 | $38.86 | 17700 |
| 2026-05-08 | 39.29 | $39.05 | 18700 |
| 2026-05-07 | 39.26 | $39.02 | 15700 |
| 2026-05-06 | 39.22 | $39.26 | 13000 |
| 2026-05-05 | 39.13 | $38.82 | 36200 |
| 2026-05-04 | 39.10 | $38.79 | 9401 |
| 2026-05-01 | 39.08 | $39.03 | 33500 |
| 2026-04-30 | 38.99 | $38.98 | 8419 |
| 2026-04-29 | 38.90 | $38.54 | 33131 |
| 2026-04-28 | 38.88 | $38.71 | 9418 |
| 2026-04-27 | 38.81 | $39.16 | 20300 |
| 2026-04-24 | 38.64 | $39.23 | 13420 |
| 2026-04-23 | 38.41 | $38.83 | 25017 |
| 2026-04-22 | 38.23 | $39.26 | 21758 |
| 2026-04-21 | 37.93 | $38.64 | 24018 |
| 2026-04-20 | 37.71 | $38.84 | 21406 |
| 2026-04-17 | 37.40 | $38.84 | 9497 |
| 2026-04-16 | 37.04 | $38.14 | 21905 |
| 2026-04-15 | 36.77 | $38.27 | 24134 |
| 2026-04-14 | 36.43 | $37.90 | 33925 |
| 2026-04-13 | 36.11 | $37.46 | 15301 |
| 2026-04-10 | 35.83 | $37.00 | 13813 |
| 2026-04-09 | 35.60 | $37.00 | 49326 |
| 2026-04-08 | 35.34 | $36.81 | 6800 |
| 2026-04-07 | 35.08 | $35.69 | 32700 |
| 2026-04-06 | 35.02 | $35.59 | 25400 |
| 2026-04-02 | 34.97 | $35.51 | 62146 |
| 2026-04-01 | 34.94 | $35.56 | 20437 |
| 2026-03-31 | 34.89 | $35.18 | 22400 |
| 2026-03-30 | 34.92 | $34.04 | 10916 |
| 2026-03-27 | 35.20 | $34.25 | 11918 |
| 2026-03-26 | 35.48 | $35.01 | 48900 |
| 2026-03-25 | 35.66 | $35.81 | 4600 |
| 2026-03-24 | 35.70 | $35.53 | 47000 |
| 2026-03-23 | 35.80 | $35.74 | 24300 |
| 2026-03-20 | 35.88 | $35.16 | 39339 |
| 2026-03-19 | 36.11 | $35.79 | 24911 |
| 2026-03-18 | 36.23 | $35.89 | 31911 |
| 2026-03-17 | 36.36 | $36.32 | 19900 |
| 2026-03-16 | 36.42 | $36.22 | 23800 |
| 2026-03-13 | 36.52 | $35.76 | 428000 |
| 2026-03-12 | 36.73 | $36.11 | 357803 |
| 2026-03-11 | 36.90 | $36.78 | 16706 |
| 2026-03-10 | 36.96 | $36.92 | 23840 |
| 2026-03-09 | 37.00 | $36.99 | 33800 |
| 2026-03-06 | 37.04 | $36.51 | 23700 |
| 2026-03-05 | 37.18 | $37.10 | 16400 |
| 2026-03-04 | 37.22 | $37.20 | 57400 |
| 2026-03-03 | 37.25 | $36.85 | 29100 |
| 2026-03-02 | 37.37 | $37.41 | 23048 |
| 2026-02-27 | 37.38 | $37.53 | 17208 |
| 2026-02-26 | 37.37 | $37.78 | 24000 |
| 2026-02-25 | 37.31 | $37.73 | 25316 |
| 2026-02-24 | 37.24 | $37.43 | 32000 |
| 2026-02-23 | 37.24 | $37.00 | 17400 |
| 2026-02-20 | 37.32 | $37.62 | 13126 |
| 2026-02-19 | 37.29 | $37.45 | 24100 |
| 2026-02-18 | 37.30 | $37.54 | 30200 |
| 2026-02-17 | 37.28 | $37.38 | 33800 |
| 2026-02-13 | 37.30 | $37.13 | 14100 |
| 2026-02-12 | 37.38 | $37.03 | 36500 |
| 2026-02-11 | 37.50 | $37.66 | 48331 |
| 2026-02-10 | 37.50 | $37.72 | 21800 |
| 2026-02-09 | 37.49 | $37.66 | 10400 |
| 2026-02-06 | 37.49 | $37.21 | 28700 |
| 2026-02-05 | 37.59 | $36.45 | 8016 |
| 2026-02-04 | 37.87 | $36.90 | 38931 |
| 2026-02-03 | 38.10 | $37.60 | 30927 |
| 2026-02-02 | 38.22 | $38.09 | 30800 |
| 2026-01-30 | 38.26 | $37.99 | 6200 |
| 2026-01-29 | 38.33 | $38.35 | 25900 |
| 2026-01-28 | 38.32 | $38.51 | 19200 |
| 2026-01-27 | 38.29 | $38.57 | 13200 |
| 2026-01-26 | 38.24 | $38.41 | 22610 |
| 2026-01-23 | 38.21 | $38.08 | 24513 |
| 2026-01-22 | 38.26 | $38.11 | 16631 |
| 2026-01-21 | 38.30 | $37.92 | 16644 |
| 2026-01-20 | 38.39 | $37.68 | 27126 |
| 2026-01-16 | 38.54 | $38.51 | 26000 |
| 2026-01-15 | 38.54 | $38.44 | 31700 |
| 2026-01-14 | 38.56 | $38.26 | 14620 |
| 2026-01-13 | 38.62 | $38.72 | 15439 |
| 2026-01-12 | 38.59 | $38.75 | 17802 |
| 2026-01-09 | 38.55 | $38.64 | 15600 |
| 2026-01-08 | 38.53 | $38.50 | 23100 |
| 2026-01-07 | 38.53 | $38.79 | 25700 |
| 2026-01-06 | 38.48 | $38.86 | 18700 |
| 2026-01-05 | 38.39 | $38.53 | 17239 |
| 2026-01-02 | 38.37 | $38.28 | 31300 |
| 2025-12-31 | 38.39 | $38.17 | 6100 |
| 2025-12-30 | 38.44 | $38.49 | 22647 |
| 2025-12-29 | 38.43 | $38.67 | 12500 |
| 2025-12-26 | 38.38 | $38.76 | 20618 |
| 2025-12-24 | 38.31 | $38.71 | 3300 |
| 2025-12-23 | 38.23 | $38.60 | 35700 |
| 2025-12-22 | 38.17 | $38.47 | 13800 |
| 2025-12-19 | 38.12 | $38.21 | 24104 |
| 2025-12-18 | 38.12 | $37.74 | 20318 |
| 2025-12-17 | 38.22 | $37.38 | 21223 |
| 2025-12-16 | 38.42 | $37.96 | 34237 |
| 2025-12-15 | 38.52 | $37.94 | 28700 |
| 2025-12-12 | 38.65 | $38.23 | 40526 |
| 2025-12-11 | 38.73 | $38.97 | 25601 |
| 2025-12-10 | 38.67 | $38.94 | 20200 |
| 2025-12-09 | 38.61 | $38.68 | 21521 |
| 2025-12-08 | 38.59 | $38.88 | 34613 |
| 2025-12-05 | 38.53 | $38.99 | 21306 |
| 2025-12-04 | 38.44 | $38.90 | 27014 |
| 2025-12-03 | 38.35 | $38.77 | 35500 |
| 2025-12-02 | 38.27 | $38.77 | 30600 |
| 2025-12-01 | 38.18 | $38.61 | 15400 |
| 2025-11-28 | 38.11 | $38.91 | 26700 |
| 2025-11-26 | 37.97 | $38.67 | 23600 |
| 2025-11-25 | 37.86 | $38.34 | 41400 |
| 2025-11-24 | 37.80 | $37.91 | 36317 |
| 2025-11-21 | 37.82 | $37.19 | 58700 |
| 2025-11-20 | 38.01 | $36.91 | 39825 |
| 2025-11-19 | 38.28 | $37.66 | 34900 |
| 2025-11-18 | 38.44 | $37.41 | 32321 |
| 2025-11-17 | 38.68 | $37.77 | 38126 |
| 2025-11-14 | 38.89 | $38.19 | 28000 |
| 2025-11-13 | 39.03 | $38.31 | 32400 |
| 2025-11-12 | 39.18 | $39.04 | 52000 |
| 2025-11-11 | 39.20 | $39.12 | 35300 |
| 2025-11-10 | 39.20 | $39.14 | 34527 |
| 2025-11-07 | 39.19 | $38.51 | 26709 |
| 2025-11-06 | 39.32 | $38.42 | 52100 |
| 2025-11-05 | 39.49 | $38.92 | 17700 |
| 2025-11-04 | 39.57 | $39.03 | 30741 |
| 2025-11-03 | 39.64 | $39.61 | 21000 |
| 2025-10-31 | 39.60 | $39.67 | 33829 |
| 2025-10-30 | 39.54 | $39.61 | 34506 |
| 2025-10-29 | 39.48 | $39.98 | 22900 |
| 2025-10-28 | 39.33 | $39.96 | 27800 |
| 2025-10-27 | 39.16 | $39.87 | 30500 |
| 2025-10-24 | 38.98 | $39.41 | 37200 |
| 2025-10-23 | 38.87 | $39.09 | 27031 |
| 2025-10-22 | 38.80 | $38.77 | 7700 |
| 2025-10-21 | 38.79 | $38.98 | 29700 |
| 2025-10-20 | 38.73 | $38.95 | 1700 |
| 2025-10-17 | 38.66 | $38.47 | 18420 |
| 2025-10-16 | 38.69 | $38.27 | 41400 |
| 2025-10-15 | 38.76 | $38.49 | 22600 |
| 2025-10-14 | 38.80 | $38.38 | 31844 |
| 2025-10-13 | 38.86 | $38.60 | 9138 |
| 2025-10-10 | 38.89 | $38.07 | 15729 |
| 2025-10-09 | 39.03 | $39.05 | 27949 |
| 2025-10-08 | 38.99 | $39.28 | 22200 |
| 2025-10-07 | 38.89 | $38.82 | 30200 |
| 2025-10-06 | 38.87 | $39.02 | 35900 |
| 2025-10-03 | 38.80 | $38.76 | 41900 |
| 2025-10-02 | 38.77 | $38.78 | 53403 |
| 2025-10-01 | 38.73 | $38.81 | 9400 |
| 2025-09-30 | 38.68 | $38.79 | 26500 |
| 2025-09-29 | 38.62 | $38.61 | 20300 |
| 2025-09-26 | 38.59 | $38.41 | 18000 |
| 2025-09-25 | 38.59 | $38.25 | 18012 |
| 2025-09-24 | 38.62 | $38.32 | 22500 |
| 2025-09-23 | 38.65 | $38.55 | 24600 |
| 2025-09-22 | 38.63 | $38.89 | 28300 |
| 2025-09-19 | 38.53 | $38.79 | 13701 |
| 2025-09-18 | 38.43 | $38.57 | 22818 |
| 2025-09-17 | 38.36 | $38.16 | 18100 |
| 2025-09-16 | 38.37 | $38.27 | 15433 |
| 2025-09-15 | 38.35 | $38.50 | 18723 |
| 2025-09-12 | 38.28 | $38.25 | 19311 |
| 2025-09-11 | 38.25 | $38.50 | 15600 |
| 2025-09-10 | 38.15 | $38.14 | 25000 |
| 2025-09-09 | 38.12 | $38.41 | 28400 |
| 2025-09-08 | 38.03 | $38.30 | 23900 |
| 2025-09-05 | 37.93 | $38.08 | 26713 |
| 2025-09-04 | 37.87 | $38.06 | 25819 |
| 2025-09-03 | 37.81 | $37.64 | 18635 |
| 2025-09-02 | 37.82 | $37.43 | 16600 |
| 2025-08-29 | 37.87 | $37.68 | 9600 |
| 2025-08-28 | 37.88 | $38.06 | 20725 |
| 2025-08-27 | 37.80 | $37.80 | 20009 |
| 2025-08-26 | 37.77 | $37.68 | 24342 |
| 2025-08-25 | 37.76 | $37.47 | 23000 |
| 2025-08-22 | 37.79 | $37.66 | 15000 |
| 2025-08-21 | 37.77 | $37.24 | 30930 |
| 2025-08-20 | 37.85 | $37.39 | 27200 |
| 2025-08-19 | 37.90 | $37.54 | 12100 |
| 2025-08-18 | 37.93 | $37.77 | 29823 |
| 2025-08-15 | 37.91 | $37.76 | 32000 |
| 2025-08-14 | 37.89 | $37.92 | 36321 |
| 2025-08-13 | 37.82 | $37.98 | 23422 |
| 2025-08-12 | 37.73 | $38.02 | 29402 |
| 2025-08-11 | 37.62 | $37.51 | 23900 |
| 2025-08-08 | 37.59 | $37.55 | 18512 |
| 2025-08-07 | 37.55 | $37.51 | 17248 |
| 2025-08-06 | 37.50 | $37.57 | 36009 |
| 2025-08-05 | 37.44 | $36.91 | 20000 |
| 2025-08-04 | 37.49 | $37.38 | 18800 |
| 2025-08-01 | 37.46 | $36.76 | 34232 |
| 2025-07-31 | 37.55 | $37.28 | 21400 |
| 2025-07-30 | 37.54 | $37.48 | 29200 |
| 2025-07-29 | 37.48 | $37.46 | 21747 |
| 2025-07-28 | 37.41 | $37.47 | 14800 |
| 2025-07-25 | 37.33 | $37.46 | 18530 |
| 2025-07-24 | 37.23 | $37.30 | 23123 |
| 2025-07-23 | 37.14 | $37.20 | 17419 |
| 2025-07-22 | 37.06 | $36.84 | 32129 |
| 2025-07-21 | 37.04 | $37.04 | 21331 |
| 2025-07-18 | 36.97 | $36.98 | 20922 |
| 2025-07-17 | 36.90 | $36.96 | 12215 |
| 2025-07-16 | 36.82 | $36.55 | 29900 |
| 2025-07-15 | 36.80 | $36.51 | 12800 |
| 2025-07-14 | 36.79 | $36.65 | 18100 |
| 2025-07-11 | 36.75 | $36.46 | 15207 |
| 2025-07-10 | 36.73 | $36.66 | 21900 |
| 2025-07-09 | 36.67 | $36.79 | 29426 |
| 2025-07-08 | 36.56 | $36.48 | 16500 |
| 2025-07-07 | 36.50 | $36.62 | 15200 |
| 2025-07-03 | 36.39 | $36.82 | 20200 |
| 2025-07-02 | 36.22 | $36.37 | 37632 |
| 2025-07-01 | 36.12 | $36.29 | 38803 |
| 2025-06-30 | 36.01 | $36.67 | 23500 |
| 2025-06-27 | 35.80 | $36.32 | 20807 |
| 2025-06-26 | 35.62 | $36.04 | 20800 |
| 2025-06-25 | 35.48 | $35.70 | 32725 |
| 2025-06-24 | 35.38 | $35.69 | 28610 |
| 2025-06-23 | 35.26 | $35.12 | 25600 |
| 2025-06-20 | 35.24 | $34.74 | 23800 |
| 2025-06-18 | 35.30 | $34.76 | 23532 |
| 2025-06-17 | 35.36 | $34.88 | 25347 |
| 2025-06-16 | 35.40 | $35.07 | 14900 |
| 2025-06-13 | 35.41 | $34.66 | 11600 |
| 2025-06-12 | 35.49 | $35.23 | 23609 |
| 2025-06-11 | 35.47 | $35.10 | 16815 |
| 2025-06-10 | 35.47 | $35.17 | 26300 |
| 2025-06-09 | 35.45 | $35.16 | 14200 |
| 2025-06-06 | 35.42 | $35.46 | 13944 |
| 2025-06-05 | 35.32 | $35.18 | 25748 |
| 2025-06-04 | 35.26 | $35.16 | 25000 |
| 2025-06-03 | 35.19 | $35.05 | 24100 |
| 2025-06-02 | 35.12 | $34.91 | 37900 |
| 2025-05-30 | 35.07 | $34.73 | 21343 |
| 2025-05-29 | 35.05 | $34.71 | 24100 |
| 2025-05-28 | 35.02 | $34.77 | 17223 |
| 2025-05-27 | 34.96 | $34.99 | 30500 |
| 2025-05-23 | 34.85 | $34.30 | 25300 |
| 2025-05-22 | 34.86 | $34.48 | 35400 |
| 2025-05-21 | 34.82 | $34.50 | 36441 |
| 2025-05-20 | 34.77 | $35.10 | 23000 |
| 2025-05-19 | 34.59 | $35.27 | 20120 |
| 2025-05-16 | 34.32 | $35.17 | 12834 |
| 2025-05-15 | 34.04 | $34.93 | 21411 |
| 2025-05-14 | 33.75 | $34.72 | 19200 |
| 2025-05-13 | 33.45 | $34.55 | 38524 |
| 2025-05-12 | 33.14 | $34.28 | 18500 |
| 2025-05-09 | 32.84 | $33.17 | 34500 |
| 2025-05-08 | 32.71 | $33.22 | 30400 |
| 2025-05-07 | 32.55 | $33.15 | 31000 |
| 2025-05-06 | 32.38 | $33.02 | 32500 |
| 2025-05-05 | 32.21 | $33.27 | 21414 |
| 2025-05-02 | 31.95 | $33.39 | 28140 |
| 2025-05-01 | 31.63 | $32.79 | 15000 |
| 2025-04-30 | 31.38 | $32.55 | 17436 |
| 2025-04-29 | 31.14 | $32.43 | 36600 |
| 2025-04-28 | 30.89 | $32.19 | 18700 |
| 2025-04-25 | 30.65 | $32.19 | 29701 |
| 2025-04-24 | 30.38 | $31.96 | 21532 |
| 2025-04-23 | 30.12 | $31.07 | 41900 |
| 2025-04-22 | 30.00 | $30.46 | 28933 |
| 2025-04-21 | 30.00 | $29.71 | 12826 |
| 2025-04-17 | 30.16 | $30.52 | 20507 |
| 2025-04-16 | 30.18 | $30.42 | 30530 |
| 2025-04-15 | 30.23 | $31.02 | 31612 |
| 2025-04-14 | 30.17 | $30.99 | 21418 |
| 2025-04-11 | 30.11 | $30.78 | 25100 |
| 2025-04-10 | 30.10 | $30.29 | 19020 |
| 2025-04-09 | 30.18 | $31.48 | 23444 |
| 2025-04-08 | 30.04 | $28.49 | 26343 |
| 2025-04-07 | 30.52 | $28.76 | 51014 |
| 2025-04-04 | 31.01 | $28.71 | 23600 |
| 2025-04-03 | 31.61 | $30.62 | 38700 |
| 2025-04-02 | 31.90 | $32.35 | 18933 |
| 2025-04-01 | 31.88 | $32.03 | 20243 |
| 2025-03-31 | 31.92 | $31.81 | 29542 |
| 2025-03-28 | 32.03 | $31.73 | 18642 |
| 2025-03-27 | 32.17 | $32.43 | 21540 |
| 2025-03-26 | 32.18 | $32.60 | 15300 |
| 2025-03-25 | 32.18 | $33.25 | 25439 |
| 2025-03-24 | 32.03 | $33.11 | 14800 |
| 2025-03-21 | 31.90 | $32.35 | 18735 |
| 2025-03-20 | 31.91 | $32.34 | 25403 |
| 2025-03-19 | 31.93 | $32.40 | 25717 |
| 2025-03-18 | 31.95 | $31.97 | 32200 |
| 2025-03-17 | 32.06 | $32.38 | 47700 |
| 2025-03-14 | 32.12 | $32.00 | 32402 |
| 2025-03-13 | 32.27 | $31.25 | 29300 |
| 2025-03-12 | 32.60 | $31.99 | 23243 |
| 2025-03-11 | 32.84 | $31.63 | 31131 |
| 2025-03-10 | 33.21 | $31.56 | 24927 |
| 2025-03-07 | 33.64 | $32.68 | 31400 |
| 2025-03-06 | 33.92 | $32.81 | 14000 |
| 2025-03-05 | 34.22 | $33.80 | 23200 |
| 2025-03-04 | 34.36 | $33.31 | 26300 |
| 2025-03-03 | 34.62 | $33.72 | 45700 |
| 2025-02-28 | 34.85 | $34.43 | 40700 |
| 2025-02-27 | 34.96 | $33.92 | 38800 |
| 2025-02-26 | 35.20 | $34.53 | 34600 |
| 2025-02-25 | 35.35 | $34.27 | 29846 |
| 2025-02-24 | 35.58 | $34.46 | 31600 |
| 2025-02-21 | 35.81 | $34.77 | 32100 |
| 2025-02-20 | 36.00 | $35.60 | 27700 |
| 2025-02-19 | 36.05 | $35.93 | 31545 |
| 2025-02-18 | 36.04 | $36.04 | 26200 |
| 2025-02-14 | 35.99 | $35.99 | 27500 |
| 2025-02-13 | 35.95 | $36.02 | 52000 |
| 2025-02-12 | 35.90 | $35.81 | 16722 |
| 2025-02-11 | 35.88 | $36.02 | 619927 |
| 2025-02-10 | 35.81 | $36.09 | 27615 |
| 2025-02-07 | 35.71 | $35.75 | 28330 |
| 2025-02-06 | 35.67 | $35.85 | 34400 |
| 2025-02-05 | 35.59 | $35.98 | 34900 |
| 2025-02-04 | 35.47 | $35.59 | 43035 |
| 2025-02-03 | 35.42 | $35.32 | 24831 |
| 2025-01-31 | 35.41 | $35.61 | 35800 |
| 2025-01-30 | 35.34 | $35.58 | 29600 |
| 2025-01-29 | 35.26 | $35.29 | 28019 |
| 2025-01-28 | 35.24 | $35.46 | 17925 |
| 2025-01-27 | 35.16 | $34.97 | 23000 |
| 2025-01-24 | 35.18 | $35.87 | 41534 |
| 2025-01-23 | 35.01 | $35.98 | 17108 |
| 2025-01-22 | 34.79 | $35.85 | 35200 |
| 2025-01-21 | 34.57 | $35.41 | 24848 |
| 2025-01-17 | 34.39 | $34.98 | 21700 |
| 2025-01-16 | 34.29 | $34.69 | 43633 |
| 2025-01-15 | 34.22 | $34.62 | 24400 |
| 2025-01-14 | 34.17 | $33.93 | 21046 |
| 2025-01-13 | 34.25 | $33.92 | 31644 |
| 2025-01-10 | 34.34 | $33.99 | 25300 |
| 2025-01-08 | 34.44 | $34.51 | 37209 |
| 2025-01-07 | 34.45 | $34.29 | 23400 |
| 2025-01-06 | 34.51 | $34.73 | 22100 |
| 2025-01-03 | 34.48 | $34.44 | 23800 |
| 2025-01-02 | 34.51 | $33.94 | 23700 |
| 2024-12-31 | 34.65 | $33.95 | 13822 |
| 2024-12-30 | 34.81 | $34.17 | 60423 |
| 2024-12-27 | 34.95 | $34.51 | 30437 |
| 2024-12-26 | 35.05 | $34.95 | 52000 |
| 2024-12-24 | 35.06 | $34.94 | 12823 |
| 2024-12-23 | 35.08 | $34.45 | 24300 |
| 2024-12-20 | 35.21 | $34.44 | 31522 |
| 2024-12-19 | 35.36 | $34.12 | 31600 |
| 2024-12-18 | 35.60 | $34.37 | 32600 |
| 2024-12-17 | 35.82 | $35.45 | 32927 |
| 2024-12-16 | 35.85 | $35.67 | 20115 |
| 2024-12-13 | 35.83 | $35.51 | 20400 |
| 2024-12-12 | 35.84 | $35.68 | 31633 |
| 2024-12-11 | 35.82 | $35.85 | 30200 |
| 2024-12-10 | 35.75 | $35.34 | 26217 |
| 2024-12-09 | 35.77 | $35.55 | 26033 |
| 2024-12-06 | 35.76 | $35.98 | 27634 |
| 2024-12-05 | 35.64 | $35.73 | 21900 |
| 2024-12-04 | 35.56 | $36.02 | 34133 |
| 2024-12-03 | 35.40 | $35.58 | 42900 |
| 2024-12-02 | 35.30 | $35.46 | 27900 |
| 2024-11-29 | 35.21 | $35.39 | 20700 |
| 2024-11-27 | 35.11 | $35.18 | 30900 |
| 2024-11-26 | 35.05 | $35.39 | 51900 |
| 2024-11-25 | 34.92 | $34.98 | 32723 |
| 2024-11-22 | 34.86 | $34.96 | 26147 |
| 2024-11-21 | 34.79 | $34.94 | 24200 |
| 2024-11-20 | 34.71 | $34.52 | 28600 |
| 2024-11-19 | 34.71 | $34.40 | 31700 |
| 2024-11-18 | 34.73 | $34.17 | 35900 |
| 2024-11-15 | 34.79 | $34.17 | 28000 |
| 2024-11-14 | 34.87 | $34.93 | 40600 |
| 2024-11-13 | 34.79 | $35.15 | 24321 |
| 2024-11-12 | 34.65 | $35.24 | 53739 |
| 2024-11-11 | 34.47 | $35.16 | 28800 |
| 2024-11-08 | 34.27 | $35.09 | 39317 |
| 2024-11-07 | 34.05 | $34.95 | 44004 |
| 2024-11-06 | 33.83 | $34.55 | 30428 |
| 2024-11-05 | 33.65 | $33.54 | 75242 |
| 2024-11-04 | 33.65 | $33.21 | 19200 |
| 2024-11-01 | 33.73 | $33.18 | 28105 |
| 2024-10-31 | 33.82 | $33.06 | 38600 |
| 2024-10-30 | 33.94 | $33.70 | 34310 |
| 2024-10-29 | 33.96 | $33.90 | 31718 |
| 2024-10-28 | 33.93 | $33.71 | 14102 |
| 2024-10-25 | 33.93 | $33.60 | 26846 |
| 2024-10-24 | 33.96 | $33.58 | 24146 |
| 2024-10-23 | 33.99 | $33.56 | 50626 |
| 2024-10-22 | 34.03 | $33.88 | 98200 |
| 2024-10-21 | 34.00 | $34.07 | 27400 |
| 2024-10-18 | 33.93 | $34.10 | 29300 |
| 2024-10-17 | 33.84 | $33.85 | 40132 |
| 2024-10-16 | 33.78 | $33.84 | 47606 |
| 2024-10-15 | 33.71 | $33.84 | 80200 |
| 2024-10-14 | 33.63 | $34.08 | 22622 |
| 2024-10-11 | 33.48 | $33.81 | 24434 |
| 2024-10-10 | 33.36 | $33.58 | 27826 |
| 2024-10-09 | 33.27 | $33.73 | 28800 |
| 2024-10-08 | 33.13 | $33.36 | 57000 |
| 2024-10-07 | 33.05 | $32.85 | 30606 |
| 2024-10-04 | 33.05 | $33.19 | 70800 |
| 2024-10-03 | 32.99 | $32.69 | 38234 |
| 2024-10-02 | 33.01 | $32.88 | 24500 |
| 2024-10-01 | 33.00 | $32.78 | 28400 |
| 2024-09-30 | 33.01 | $33.04 | 23500 |
| 2024-09-27 | 32.96 | $32.92 | 23400 |
| 2024-09-26 | 32.92 | $33.16 | 42244 |
| 2024-09-25 | 32.83 | $33.02 | 28900 |
| 2024-09-24 | 32.75 | $33.03 | 25837 |
| 2024-09-23 | 32.65 | $33.00 | 37500 |
| 2024-09-20 | 32.55 | $32.94 | 32200 |
| 2024-09-19 | 32.43 | $33.08 | 22200 |
| 2024-09-18 | 32.27 | $32.36 | 31023 |
| 2024-09-17 | 32.23 | $32.49 | 19500 |
| 2024-09-16 | 32.15 | $32.53 | 24100 |
| 2024-09-13 | 32.06 | $32.53 | 26400 |
| 2024-09-12 | 31.95 | $32.37 | 27909 |
| 2024-09-11 | 31.85 | $31.99 | 22108 |
| 2024-09-10 | 31.82 | $31.60 | 34100 |
| 2024-09-09 | 31.87 | $31.55 | 29143 |
| 2024-09-06 | 31.93 | $31.03 | 26214 |
| 2024-09-05 | 32.12 | $31.56 | 41400 |
| 2024-09-04 | 32.22 | $31.66 | 29800 |
| 2024-09-03 | 32.31 | $31.71 | 34237 |
| 2024-08-30 | 32.41 | $32.67 | 21047 |
| 2024-08-29 | 32.32 | $32.33 | 28700 |
| 2024-08-28 | 32.29 | $32.24 | 31700 |
| 2024-08-27 | 32.27 | $32.51 | 30000 |
| 2024-08-26 | 32.18 | $32.43 | 35500 |
| 2024-08-23 | 32.10 | $32.57 | 12200 |
| 2024-08-22 | 31.97 | $32.37 | 19700 |
| 2024-08-21 | 31.87 | $32.66 | 24900 |
| 2024-08-20 | 31.68 | $32.45 | 39532 |
| 2024-08-19 | 31.51 | $32.37 | 15039 |
| 2024-08-16 | 31.33 | $32.19 | 36948 |
| 2024-08-15 | 31.15 | $32.19 | 25435 |
| 2024-08-14 | 30.95 | $31.67 | 25336 |
| 2024-08-13 | 30.83 | $31.58 | 21041 |
| 2024-08-12 | 30.71 | $31.09 | 23846 |
| 2024-08-09 | 30.68 | $31.16 | 29800 |
| 2024-08-08 | 30.63 | $30.84 | 24211 |
| 2024-08-07 | 30.64 | $29.86 | 30220 |
| 2024-08-06 | 30.86 | $30.15 | 35300 |
| 2024-08-05 | 31.06 | $29.74 | 29500 |
| 2024-08-02 | 31.38 | $30.66 | 23500 |
| 2024-08-01 | 31.56 | $31.31 | 35833 |
| 2024-07-31 | 31.63 | $31.61 | 24500 |
| 2024-07-30 | 31.65 | $30.96 | 53000 |
| 2024-07-29 | 31.81 | $31.23 | 19514 |
| 2024-07-26 | 31.94 | $31.20 | 16300 |
| 2024-07-25 | 32.10 | $31.19 | 27500 |
| 2024-07-24 | 32.29 | $31.30 | 26146 |
| 2024-07-23 | 32.48 | $32.30 | 22119 |
| 2024-07-22 | 32.49 | $32.32 | 38900 |
| 2024-07-19 | 32.49 | $31.82 | 8143 |
| 2024-07-18 | 32.60 | $31.84 | 31100 |
| 2024-07-17 | 32.73 | $32.14 | 24710 |
| 2024-07-16 | 32.80 | $32.94 | 36215 |
| 2024-07-15 | 32.72 | $32.79 | 71000 |
| 2024-07-12 | 32.65 | $32.66 | 24100 |
| 2024-07-11 | 32.60 | $32.52 | 28010 |
| 2024-07-10 | 32.56 | $32.77 | 45800 |
| 2024-07-09 | 32.47 | $32.53 | 45705 |
| 2024-07-08 | 32.41 | $32.57 | 22337 |
| 2024-07-05 | 32.32 | $32.53 | 28400 |
| 2024-07-03 | 32.23 | $32.34 | 22000 |
| 2024-07-02 | 32.16 | $32.18 | 23318 |
| 2024-07-01 | 32.11 | $31.96 | 31700 |
| 2024-06-28 | 32.10 | $31.98 | 47000 |
| 2024-06-27 | 32.08 | $32.11 | 38300 |
| 2024-06-26 | 32.03 | $31.99 | 22127 |
| 2024-06-25 | 31.99 | $31.95 | 49314 |
| 2024-06-24 | 31.95 | $31.81 | 55100 |
| 2024-06-21 | 31.94 | $32.01 | 45109 |
| 2024-06-20 | 31.87 | $32.01 | 57424 |
| 2024-06-18 | 31.80 | $32.10 | 47208 |
| 2024-06-17 | 31.68 | $31.98 | 35229 |
| 2024-06-14 | 31.58 | $31.71 | 48240 |
| 2024-06-13 | 31.51 | $31.77 | 2400 |
| 2024-06-12 | 31.42 | $31.79 | 28121 |
| 2024-06-11 | 31.30 | $31.47 | 42500 |
| 2024-06-10 | 31.24 | $31.36 | 18216 |
| 2024-06-07 | 31.18 | $31.18 | 25300 |
| 2024-06-06 | 31.15 | $31.21 | 28141 |
| 2024-06-05 | 31.11 | $31.31 | 28709 |
| 2024-06-04 | 31.04 | $30.76 | 41100 |
| 2024-06-03 | 31.08 | $30.74 | 27511 |
| 2024-05-31 | 31.12 | $30.73 | 56000 |
| 2024-05-30 | 31.17 | $30.56 | 32500 |
| 2024-05-29 | 31.26 | $31.09 | 15600 |
| 2024-05-28 | 31.25 | $31.31 | 24329 |
| 2024-05-24 | 31.19 | $31.23 | 35817 |
| 2024-05-23 | 31.14 | $31.09 | 19000 |
| 2024-05-22 | 31.10 | $31.24 | 36522 |
| 2024-05-21 | 31.03 | $31.33 | 23600 |
| 2024-05-20 | 30.92 | $31.31 | 43740 |
| 2024-05-17 | 30.80 | $31.19 | 39342 |
| 2024-05-16 | 30.68 | $31.11 | 34600 |
| 2024-05-15 | 30.56 | $31.34 | 57828 |
| 2024-05-14 | 30.37 | $30.78 | 11800 |
| 2024-05-13 | 30.27 | $30.61 | 27200 |
| 2024-05-10 | 30.18 | $30.77 | 50500 |
| 2024-05-09 | 30.05 | $30.62 | 43900 |
| 2024-05-08 | 29.92 | $30.42 | 34200 |
| 2024-05-07 | 29.82 | $30.53 | 37400 |
| 2024-05-06 | 29.68 | $30.37 | 31400 |
| 2024-05-03 | 29.55 | $30.01 | 33237 |
| 2024-05-02 | 29.48 | $29.52 | 40500 |
| 2024-05-01 | 29.50 | $29.29 | 33900 |
| 2024-04-30 | 29.58 | $29.43 | 25122 |
| 2024-04-29 | 29.64 | $29.75 | 52800 |
| 2024-04-26 | 29.64 | $29.77 | 29744 |
| 2024-04-25 | 29.64 | $29.56 | 58500 |
| 2024-04-24 | 29.68 | $29.70 | 32300 |
| 2024-04-23 | 29.70 | $29.65 | 29118 |
| 2024-04-22 | 29.74 | $29.24 | 21700 |
| 2024-04-19 | 29.88 | $28.95 | 20414 |
| 2024-04-18 | 30.09 | $29.42 | 39400 |
| 2024-04-17 | 30.24 | $29.51 | 35600 |
| 2024-04-16 | 30.40 | $29.72 | 52448 |
| 2024-04-15 | 30.54 | $29.71 | 25815 |
| 2024-04-12 | 30.70 | $30.31 | 48438 |
| 2024-04-11 | 30.77 | $30.61 | 38700 |
| 2024-04-10 | 30.77 | $30.43 | 31107 |
| 2024-04-09 | 30.82 | $30.66 | 83300 |
| 2024-04-08 | 30.82 | $30.71 | 42900 |
| 2024-04-05 | 30.81 | $30.73 | 4620 |
| 2024-04-04 | 30.79 | $30.26 | 64830 |
| 2024-04-03 | 30.87 | $30.62 | 79610 |
| 2024-04-02 | 30.88 | $30.52 | 83025 |
| 2024-04-01 | 30.92 | $30.71 | 27310 |
| 2024-03-28 | 30.91 | $30.86 | 92300 |
| 2024-03-27 | 30.87 | $30.75 | 28835 |
| 2024-03-26 | 30.85 | $30.67 | 36400 |
| 2024-03-25 | 30.83 | $30.71 | 31900 |
| 2024-03-22 | 30.81 | $30.85 | 72712 |
| 2024-03-21 | 30.74 | $30.91 | 22600 |
| 2024-03-20 | 30.65 | $30.78 | 25112 |
| 2024-03-19 | 30.57 | $30.53 | 51749 |
| 2024-03-18 | 30.53 | $30.29 | 6131 |
| 2024-03-15 | 30.53 | $30.04 | 34500 |
| 2024-03-14 | 30.58 | $30.40 | 32100 |
| 2024-03-13 | 30.55 | $30.48 | 43248 |
| 2024-03-12 | 30.51 | $30.59 | 47361 |
| 2024-03-11 | 30.43 | $30.04 | 42582 |
| 2024-03-08 | 30.45 | $30.26 | 58938 |
| 2024-03-07 | 30.42 | $30.60 | 38217 |
| 2024-03-06 | 30.31 | $30.26 | 24584 |
| 2024-03-05 | 30.26 | $29.95 | 36358 |
| 2024-03-04 | 30.26 | $30.41 | 30866 |
| 2024-03-01 | 30.15 | $30.38 | 103527 |
| 2024-02-29 | 30.04 | $30.05 | 53379 |
| 2024-02-28 | 29.97 | $29.90 | 93231 |
| 2024-02-27 | 29.92 | $29.99 | 66052 |
| 2024-02-26 | 29.83 | $29.99 | 25574 |
| 2024-02-23 | 29.73 | $29.96 | 50111 |
| 2024-02-22 | 29.62 | $29.91 | 35933 |
| 2024-02-21 | 29.50 | $29.13 | 34989 |
| 2024-02-20 | 29.52 | $29.15 | 25300 |
| 2024-02-16 | 29.54 | $29.36 | 47909 |
| 2024-02-15 | 29.51 | $29.46 | 58916 |
| 2024-02-14 | 29.45 | $29.37 | 38096 |
| 2024-02-13 | 29.40 | $29.04 | 33754 |
| 2024-02-12 | 29.40 | $29.52 | 65375 |
| 2024-02-09 | 29.30 | $29.67 | 36601 |
| 2024-02-08 | 29.15 | $29.48 | 55697 |
| 2024-02-07 | 29.01 | $29.41 | 34283 |
| 2024-02-06 | 28.87 | $29.09 | 41382 |
| 2024-02-05 | 28.76 | $29.06 | 41013 |
| 2024-02-02 | 28.64 | $29.04 | 36188 |
| 2024-02-01 | 28.50 | $28.58 | 53926 |
| 2024-01-31 | 28.43 | $28.19 | 90293 |
| 2024-01-30 | 28.43 | $28.61 | 40146 |
| 2024-01-29 | 28.34 | $28.61 | 31673 |
| 2024-01-26 | 28.23 | $28.26 | 88077 |
| 2024-01-25 | 28.18 | $28.32 | 1067 |
| 2024-01-24 | 28.11 | $28.31 | 29481 |
| 2024-01-23 | 28.02 | $28.26 | 36750 |
| 2024-01-22 | 27.92 | $28.25 | 59716 |
| 2024-01-19 | 27.81 | $28.10 | 80905 |
| 2024-01-18 | 27.72 | $27.80 | 27496 |
| 2024-01-17 | 27.67 | $27.53 | 49288 |
| 2024-01-16 | 27.66 | $27.64 | 54633 |
| 2024-01-12 | 27.63 | $27.73 | 31809 |
| 2024-01-11 | 27.58 | $27.69 | 205099 |
| 2024-01-10 | 27.52 | $27.67 | 39899 |
| 2024-01-09 | 27.46 | $27.40 | 45182 |
| 2024-01-08 | 27.44 | $27.39 | 50478 |
| 2024-01-05 | 27.42 | $26.88 | 83913 |
| 2024-01-04 | 27.50 | $26.88 | 37715 |
| 2024-01-03 | 27.60 | $26.92 | 237246 |
| 2024-01-02 | 27.70 | $27.25 | 32533 |
| 2023-12-29 | 27.74 | $27.56 | 32064 |
| 2023-12-28 | 27.72 | $27.60 | 34931 |
| 2023-12-27 | 27.69 | $27.63 | 168436 |
| 2023-12-26 | 27.64 | $27.60 | 14031 |
| 2023-12-22 | 27.58 | $27.54 | 38531 |
| 2023-12-21 | 27.53 | $27.54 | 42504 |
| 2023-12-20 | 27.47 | $27.24 | 93230 |
| 2023-12-19 | 27.45 | $27.65 | 86028 |
| 2023-12-18 | 27.35 | $27.54 | 30649 |
| 2023-12-15 | 27.25 | $27.31 | 83879 |
| 2023-12-14 | 27.17 | $27.27 | 15233 |
| 2023-12-13 | 27.10 | $27.41 | 50670 |
| 2023-12-12 | 26.97 | $27.10 | 176271 |
| 2023-12-11 | 26.89 | $26.94 | 35424 |
| 2023-12-08 | 26.82 | $26.78 | 41693 |
| 2023-12-07 | 26.78 | $26.64 | 70409 |
| 2023-12-06 | 26.76 | $26.45 | 95831 |
| 2023-12-05 | 26.77 | $26.56 | 40190 |
| 2023-12-04 | 26.75 | $26.59 | 25219 |
| 2023-12-01 | 26.73 | $26.79 | 42146 |
| 2023-11-30 | 26.65 | $26.63 | 29591 |
| 2023-11-29 | 26.60 | $26.59 | 55829 |
| 2023-11-28 | 26.54 | $26.57 | 86140 |
| 2023-11-27 | 26.47 | $26.62 | 29846 |
| 2023-11-24 | 26.37 | $26.63 | 160178 |
| 2023-11-22 | 26.26 | $26.62 | 49175 |
| 2023-11-21 | 26.13 | $26.49 | 60781 |
| 2023-11-20 | 26.00 | $26.47 | 31333 |
| 2023-11-17 | 25.85 | $26.27 | 43581 |
| 2023-11-16 | 25.72 | $26.22 | 40474 |
| 2023-11-15 | 25.57 | $26.16 | 45602 |
| 2023-11-14 | 25.41 | $26.21 | 35004 |
| 2023-11-13 | 25.22 | $25.70 | 242418 |
| 2023-11-10 | 25.10 | $25.60 | 57319 |
| 2023-11-09 | 24.98 | $25.29 | 68579 |
| 2023-11-08 | 24.91 | $25.55 | 145908 |
| 2023-11-07 | 24.77 | $25.47 | 47133 |
| 2023-11-06 | 24.62 | $25.33 | 33324 |
| 2023-11-03 | 24.49 | $25.24 | 58138 |
| 2023-11-02 | 24.35 | $25.05 | 100441 |
| 2023-11-01 | 24.23 | $24.59 | 40039 |
| 2023-10-31 | 24.19 | $24.27 | 132770 |
| 2023-10-30 | 24.21 | $23.99 | 39694 |
| 2023-10-27 | 24.29 | $23.75 | 24820 |
| 2023-10-26 | 24.45 | $23.72 | 44386 |
| 2023-10-25 | 24.63 | $24.09 | 50901 |
| 2023-10-24 | 24.77 | $24.54 | 29674 |
| 2023-10-23 | 24.83 | $24.35 | 31425 |
| 2023-10-20 | 24.95 | $24.39 | 87316 |
| 2023-10-19 | 25.08 | $24.79 | 71318 |
| 2023-10-18 | 25.14 | $25.04 | 34222 |
| 2023-10-17 | 25.16 | $25.40 | 42941 |
| 2023-10-16 | 25.11 | $25.44 | 164 |
| 2023-10-13 | 25.04 | $25.14 | 21822 |
| 2023-10-12 | 25.03 | $25.36 | 7364 |
| 2023-10-11 | 24.97 | $25.49 | 1002 |
| 2023-10-10 | 24.87 | $25.37 | 2762 |
| 2023-10-09 | 24.78 | $25.21 | 7299 |
| 2023-10-06 | 24.71 | $25.07 | 1 |
| 2023-10-05 | 24.66 | $24.58 | 3 |
| 2023-10-04 | 24.70 | $24.64 | 3 |
| 2023-10-03 | 24.75 | $24.36 | 70 |
| 2023-10-02 | 24.86 | $24.74 | 418 |
| 2023-09-29 | 24.91 | $24.72 | 3 |
| 2023-09-28 | 24.97 | $24.78 | 3 |
| 2023-09-27 | 25.03 | $24.59 | 103 |
| 2023-09-26 | 25.14 | $24.50 | 5 |
| 2023-09-25 | 25.29 | $24.79 | 7 |
| 2023-09-22 | 25.40 | $24.74 | 100 |
| 2023-09-21 | 25.55 | $24.73 | 250 |
| 2023-09-20 | 25.71 | $25.28 | 100 |
| 2023-09-19 | 25.79 | $25.47 | 101 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.29
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
33.89
Maximum
40.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.29 | $38.83 | 19524 |
| 2026-07-23 | 39.50 | $39.07 | 25220 |
| 2026-07-22 | 39.68 | $39.57 | 19800 |
| 2026-07-21 | 39.74 | $39.81 | 25100 |
| 2026-07-20 | 39.74 | $39.39 | 25600 |
| 2026-07-17 | 39.87 | $39.29 | 22164 |
| 2026-07-16 | 40.07 | $39.79 | 18249 |
| 2026-07-15 | 40.14 | $40.23 | 21900 |
| 2026-07-14 | 40.09 | $40.15 | 34800 |
| 2026-07-13 | 40.06 | $39.77 | 30600 |
| 2026-07-10 | 40.13 | $40.36 | 19100 |
| 2026-07-09 | 40.03 | $40.33 | 22827 |
| 2026-07-08 | 39.92 | $40.00 | 28400 |
| 2026-07-07 | 39.88 | $40.05 | 26400 |
| 2026-07-06 | 39.82 | $40.40 | 20013 |
| 2026-07-02 | 39.63 | $39.86 | 21400 |
| 2026-07-01 | 39.58 | $40.05 | 22000 |
| 2026-06-30 | 39.45 | $40.01 | 16710 |
| 2026-06-29 | 39.31 | $39.43 | 21915 |
| 2026-06-26 | 39.33 | $38.95 | 23400 |
| 2026-06-25 | 39.50 | $39.02 | 29000 |
| 2026-06-24 | 39.69 | $39.36 | 24400 |
| 2026-06-23 | 39.81 | $39.30 | 51149 |
| 2026-06-22 | 39.97 | $40.10 | 40500 |
| 2026-06-18 | 39.92 | $40.41 | 22209 |
| 2026-06-17 | 39.76 | $39.85 | 25234 |
| 2026-06-16 | 39.73 | $40.16 | 24910 |
| 2026-06-15 | 39.60 | $40.33 | 46900 |
| 2026-06-12 | 39.39 | $39.41 | 17924 |
| 2026-06-11 | 39.42 | $39.23 | 11107 |
| 2026-06-10 | 39.52 | $38.48 | 14600 |
| 2026-06-09 | 39.88 | $39.17 | 40223 |
| 2026-06-08 | 40.09 | $39.32 | 9100 |
| 2026-06-05 | 40.30 | $39.25 | 9705 |
| 2026-06-04 | 40.57 | $40.48 | 25500 |
| 2026-06-03 | 40.50 | $40.39 | 10700 |
| 2026-06-02 | 40.43 | $40.74 | 14843 |
| 2026-06-01 | 40.23 | $40.68 | 23200 |
| 2026-05-29 | 40.00 | $40.23 | 26500 |
| 2026-05-28 | 39.85 | $40.14 | 38000 |
| 2026-05-27 | 39.69 | $39.60 | 22740 |
| 2026-05-26 | 39.66 | $39.85 | 33600 |
| 2026-05-22 | 39.54 | $39.66 | 20100 |
| 2026-05-21 | 39.45 | $39.54 | 29304 |
| 2026-05-20 | 39.37 | $39.44 | 31019 |
| 2026-05-19 | 39.29 | $38.81 | 24800 |
| 2026-05-18 | 39.40 | $39.03 | 23500 |
| 2026-05-15 | 39.45 | $39.08 | 23402 |
| 2026-05-14 | 39.49 | $39.63 | 27900 |
| 2026-05-13 | 39.36 | $39.08 | 11707 |
| 2026-05-12 | 39.37 | $38.95 | 31500 |
| 2026-05-11 | 39.40 | $38.86 | 17700 |
| 2026-05-08 | 39.47 | $39.05 | 18700 |
| 2026-05-07 | 39.48 | $39.02 | 15700 |
| 2026-05-06 | 39.50 | $39.26 | 13000 |
| 2026-05-05 | 39.42 | $38.82 | 36200 |
| 2026-05-04 | 39.46 | $38.79 | 9401 |
| 2026-05-01 | 39.51 | $39.03 | 33500 |
| 2026-04-30 | 39.47 | $38.98 | 8419 |
| 2026-04-29 | 39.43 | $38.54 | 33131 |
| 2026-04-28 | 39.51 | $38.71 | 9418 |
| 2026-04-27 | 39.52 | $39.16 | 20300 |
| 2026-04-24 | 39.39 | $39.23 | 13420 |
| 2026-04-23 | 39.18 | $38.83 | 25017 |
| 2026-04-22 | 39.04 | $39.26 | 21758 |
| 2026-04-21 | 38.71 | $38.64 | 24018 |
| 2026-04-20 | 38.49 | $38.84 | 21406 |
| 2026-04-17 | 38.15 | $38.84 | 9497 |
| 2026-04-16 | 37.72 | $38.14 | 21905 |
| 2026-04-15 | 37.41 | $38.27 | 24134 |
| 2026-04-14 | 36.97 | $37.90 | 33925 |
| 2026-04-13 | 36.55 | $37.46 | 15301 |
| 2026-04-10 | 36.18 | $37.00 | 13813 |
| 2026-04-09 | 35.87 | $37.00 | 49326 |
| 2026-04-08 | 35.49 | $36.81 | 6800 |
| 2026-04-07 | 35.09 | $35.69 | 32700 |
| 2026-04-06 | 34.96 | $35.59 | 25400 |
| 2026-04-02 | 34.85 | $35.51 | 62146 |
| 2026-04-01 | 34.74 | $35.56 | 20437 |
| 2026-03-31 | 34.61 | $35.18 | 22400 |
| 2026-03-30 | 34.58 | $34.04 | 10916 |
| 2026-03-27 | 34.92 | $34.25 | 11918 |
| 2026-03-26 | 35.27 | $35.01 | 48900 |
| 2026-03-25 | 35.48 | $35.81 | 4600 |
| 2026-03-24 | 35.48 | $35.53 | 47000 |
| 2026-03-23 | 35.58 | $35.74 | 24300 |
| 2026-03-20 | 35.64 | $35.16 | 39339 |
| 2026-03-19 | 35.92 | $35.79 | 24911 |
| 2026-03-18 | 36.05 | $35.89 | 31911 |
| 2026-03-17 | 36.20 | $36.32 | 19900 |
| 2026-03-16 | 36.25 | $36.22 | 23800 |
| 2026-03-13 | 36.35 | $35.76 | 428000 |
| 2026-03-12 | 36.62 | $36.11 | 357803 |
| 2026-03-11 | 36.84 | $36.78 | 16706 |
| 2026-03-10 | 36.91 | $36.92 | 23840 |
| 2026-03-09 | 36.95 | $36.99 | 33800 |
| 2026-03-06 | 36.98 | $36.51 | 23700 |
| 2026-03-05 | 37.18 | $37.10 | 16400 |
| 2026-03-04 | 37.23 | $37.20 | 57400 |
| 2026-03-03 | 37.26 | $36.85 | 29100 |
| 2026-03-02 | 37.42 | $37.41 | 23048 |
| 2026-02-27 | 37.43 | $37.53 | 17208 |
| 2026-02-26 | 37.41 | $37.78 | 24000 |
| 2026-02-25 | 37.31 | $37.73 | 25316 |
| 2026-02-24 | 37.21 | $37.43 | 32000 |
| 2026-02-23 | 37.18 | $37.00 | 17400 |
| 2026-02-20 | 37.28 | $37.62 | 13126 |
| 2026-02-19 | 37.21 | $37.45 | 24100 |
| 2026-02-18 | 37.19 | $37.54 | 30200 |
| 2026-02-17 | 37.14 | $37.38 | 33800 |
| 2026-02-13 | 37.14 | $37.13 | 14100 |
| 2026-02-12 | 37.22 | $37.03 | 36500 |
| 2026-02-11 | 37.35 | $37.66 | 48331 |
| 2026-02-10 | 37.32 | $37.72 | 21800 |
| 2026-02-09 | 37.27 | $37.66 | 10400 |
| 2026-02-06 | 37.23 | $37.21 | 28700 |
| 2026-02-05 | 37.33 | $36.45 | 8016 |
| 2026-02-04 | 37.70 | $36.90 | 38931 |
| 2026-02-03 | 38.02 | $37.60 | 30927 |
| 2026-02-02 | 38.18 | $38.09 | 30800 |
| 2026-01-30 | 38.23 | $37.99 | 6200 |
| 2026-01-29 | 38.32 | $38.35 | 25900 |
| 2026-01-28 | 38.32 | $38.51 | 19200 |
| 2026-01-27 | 38.26 | $38.57 | 13200 |
| 2026-01-26 | 38.18 | $38.41 | 22610 |
| 2026-01-23 | 38.13 | $38.08 | 24513 |
| 2026-01-22 | 38.18 | $38.11 | 16631 |
| 2026-01-21 | 38.22 | $37.92 | 16644 |
| 2026-01-20 | 38.34 | $37.68 | 27126 |
| 2026-01-16 | 38.57 | $38.51 | 26000 |
| 2026-01-15 | 38.58 | $38.44 | 31700 |
| 2026-01-14 | 38.61 | $38.26 | 14620 |
| 2026-01-13 | 38.71 | $38.72 | 15439 |
| 2026-01-12 | 38.68 | $38.75 | 17802 |
| 2026-01-09 | 38.63 | $38.64 | 15600 |
| 2026-01-08 | 38.61 | $38.50 | 23100 |
| 2026-01-07 | 38.62 | $38.79 | 25700 |
| 2026-01-06 | 38.54 | $38.86 | 18700 |
| 2026-01-05 | 38.43 | $38.53 | 17239 |
| 2026-01-02 | 38.39 | $38.28 | 31300 |
| 2025-12-31 | 38.43 | $38.17 | 6100 |
| 2025-12-30 | 38.50 | $38.49 | 22647 |
| 2025-12-29 | 38.50 | $38.67 | 12500 |
| 2025-12-26 | 38.43 | $38.76 | 20618 |
| 2025-12-24 | 38.32 | $38.71 | 3300 |
| 2025-12-23 | 38.20 | $38.60 | 35700 |
| 2025-12-22 | 38.10 | $38.47 | 13800 |
| 2025-12-19 | 38.01 | $38.21 | 24104 |
| 2025-12-18 | 37.99 | $37.74 | 20318 |
| 2025-12-17 | 38.12 | $37.38 | 21223 |
| 2025-12-16 | 38.39 | $37.96 | 34237 |
| 2025-12-15 | 38.54 | $37.94 | 28700 |
| 2025-12-12 | 38.73 | $38.23 | 40526 |
| 2025-12-11 | 38.87 | $38.97 | 25601 |
| 2025-12-10 | 38.80 | $38.94 | 20200 |
| 2025-12-09 | 38.72 | $38.68 | 21521 |
| 2025-12-08 | 38.71 | $38.88 | 34613 |
| 2025-12-05 | 38.63 | $38.99 | 21306 |
| 2025-12-04 | 38.50 | $38.90 | 27014 |
| 2025-12-03 | 38.36 | $38.77 | 35500 |
| 2025-12-02 | 38.24 | $38.77 | 30600 |
| 2025-12-01 | 38.10 | $38.61 | 15400 |
| 2025-11-28 | 37.97 | $38.91 | 26700 |
| 2025-11-26 | 37.73 | $38.67 | 23600 |
| 2025-11-25 | 37.52 | $38.34 | 41400 |
| 2025-11-24 | 37.38 | $37.91 | 36317 |
| 2025-11-21 | 37.35 | $37.19 | 58700 |
| 2025-11-20 | 37.55 | $36.91 | 39825 |
| 2025-11-19 | 37.89 | $37.66 | 34900 |
| 2025-11-18 | 38.07 | $37.41 | 32321 |
| 2025-11-17 | 38.38 | $37.77 | 38126 |
| 2025-11-14 | 38.65 | $38.19 | 28000 |
| 2025-11-13 | 38.85 | $38.31 | 32400 |
| 2025-11-12 | 39.05 | $39.04 | 52000 |
| 2025-11-11 | 39.06 | $39.12 | 35300 |
| 2025-11-10 | 39.06 | $39.14 | 34527 |
| 2025-11-07 | 39.05 | $38.51 | 26709 |
| 2025-11-06 | 39.23 | $38.42 | 52100 |
| 2025-11-05 | 39.48 | $38.92 | 17700 |
| 2025-11-04 | 39.63 | $39.03 | 30741 |
| 2025-11-03 | 39.76 | $39.61 | 21000 |
| 2025-10-31 | 39.74 | $39.67 | 33829 |
| 2025-10-30 | 39.69 | $39.61 | 34506 |
| 2025-10-29 | 39.63 | $39.98 | 22900 |
| 2025-10-28 | 39.45 | $39.96 | 27800 |
| 2025-10-27 | 39.22 | $39.87 | 30500 |
| 2025-10-24 | 38.97 | $39.41 | 37200 |
| 2025-10-23 | 38.81 | $39.09 | 27031 |
| 2025-10-22 | 38.71 | $38.77 | 7700 |
| 2025-10-21 | 38.69 | $38.98 | 29700 |
| 2025-10-20 | 38.60 | $38.95 | 1700 |
| 2025-10-17 | 38.50 | $38.47 | 18420 |
| 2025-10-16 | 38.54 | $38.27 | 41400 |
| 2025-10-15 | 38.64 | $38.49 | 22600 |
| 2025-10-14 | 38.69 | $38.38 | 31844 |
| 2025-10-13 | 38.79 | $38.60 | 9138 |
| 2025-10-10 | 38.83 | $38.07 | 15729 |
| 2025-10-09 | 39.05 | $39.05 | 27949 |
| 2025-10-08 | 39.01 | $39.28 | 22200 |
| 2025-10-07 | 38.88 | $38.82 | 30200 |
| 2025-10-06 | 38.87 | $39.02 | 35900 |
| 2025-10-03 | 38.78 | $38.76 | 41900 |
| 2025-10-02 | 38.75 | $38.78 | 53403 |
| 2025-10-01 | 38.71 | $38.81 | 9400 |
| 2025-09-30 | 38.65 | $38.79 | 26500 |
| 2025-09-29 | 38.58 | $38.61 | 20300 |
| 2025-09-26 | 38.54 | $38.41 | 18000 |
| 2025-09-25 | 38.56 | $38.25 | 18012 |
| 2025-09-24 | 38.62 | $38.32 | 22500 |
| 2025-09-23 | 38.68 | $38.55 | 24600 |
| 2025-09-22 | 38.67 | $38.89 | 28300 |
| 2025-09-19 | 38.55 | $38.79 | 13701 |
| 2025-09-18 | 38.43 | $38.57 | 22818 |
| 2025-09-17 | 38.35 | $38.16 | 18100 |
| 2025-09-16 | 38.37 | $38.27 | 15433 |
| 2025-09-15 | 38.36 | $38.50 | 18723 |
| 2025-09-12 | 38.28 | $38.25 | 19311 |
| 2025-09-11 | 38.25 | $38.50 | 15600 |
| 2025-09-10 | 38.13 | $38.14 | 25000 |
| 2025-09-09 | 38.10 | $38.41 | 28400 |
| 2025-09-08 | 37.97 | $38.30 | 23900 |
| 2025-09-05 | 37.84 | $38.08 | 26713 |
| 2025-09-04 | 37.76 | $38.06 | 25819 |
| 2025-09-03 | 37.66 | $37.64 | 18635 |
| 2025-09-02 | 37.67 | $37.43 | 16600 |
| 2025-08-29 | 37.75 | $37.68 | 9600 |
| 2025-08-28 | 37.76 | $38.06 | 20725 |
| 2025-08-27 | 37.65 | $37.80 | 20009 |
| 2025-08-26 | 37.61 | $37.68 | 24342 |
| 2025-08-25 | 37.59 | $37.47 | 23000 |
| 2025-08-22 | 37.63 | $37.66 | 15000 |
| 2025-08-21 | 37.61 | $37.24 | 30930 |
| 2025-08-20 | 37.73 | $37.39 | 27200 |
| 2025-08-19 | 37.81 | $37.54 | 12100 |
| 2025-08-18 | 37.87 | $37.77 | 29823 |
| 2025-08-15 | 37.86 | $37.76 | 32000 |
| 2025-08-14 | 37.85 | $37.92 | 36321 |
| 2025-08-13 | 37.78 | $37.98 | 23422 |
| 2025-08-12 | 37.67 | $38.02 | 29402 |
| 2025-08-11 | 37.52 | $37.51 | 23900 |
| 2025-08-08 | 37.49 | $37.55 | 18512 |
| 2025-08-07 | 37.44 | $37.51 | 17248 |
| 2025-08-06 | 37.39 | $37.57 | 36009 |
| 2025-08-05 | 37.30 | $36.91 | 20000 |
| 2025-08-04 | 37.40 | $37.38 | 18800 |
| 2025-08-01 | 37.36 | $36.76 | 34232 |
| 2025-07-31 | 37.52 | $37.28 | 21400 |
| 2025-07-30 | 37.53 | $37.48 | 29200 |
| 2025-07-29 | 37.48 | $37.46 | 21747 |
| 2025-07-28 | 37.41 | $37.47 | 14800 |
| 2025-07-25 | 37.32 | $37.46 | 18530 |
| 2025-07-24 | 37.21 | $37.30 | 23123 |
| 2025-07-23 | 37.11 | $37.20 | 17419 |
| 2025-07-22 | 37.02 | $36.84 | 32129 |
| 2025-07-21 | 37.02 | $37.04 | 21331 |
| 2025-07-18 | 36.95 | $36.98 | 20922 |
| 2025-07-17 | 36.88 | $36.96 | 12215 |
| 2025-07-16 | 36.78 | $36.55 | 29900 |
| 2025-07-15 | 36.80 | $36.51 | 12800 |
| 2025-07-14 | 36.81 | $36.65 | 18100 |
| 2025-07-11 | 36.79 | $36.46 | 15207 |
| 2025-07-10 | 36.81 | $36.66 | 21900 |
| 2025-07-09 | 36.76 | $36.79 | 29426 |
| 2025-07-08 | 36.65 | $36.48 | 16500 |
| 2025-07-07 | 36.60 | $36.62 | 15200 |
| 2025-07-03 | 36.49 | $36.82 | 20200 |
| 2025-07-02 | 36.29 | $36.37 | 37632 |
| 2025-07-01 | 36.17 | $36.29 | 38803 |
| 2025-06-30 | 36.05 | $36.67 | 23500 |
| 2025-06-27 | 35.78 | $36.32 | 20807 |
| 2025-06-26 | 35.54 | $36.04 | 20800 |
| 2025-06-25 | 35.35 | $35.70 | 32725 |
| 2025-06-24 | 35.21 | $35.69 | 28610 |
| 2025-06-23 | 35.04 | $35.12 | 25600 |
| 2025-06-20 | 35.02 | $34.74 | 23800 |
| 2025-06-18 | 35.10 | $34.76 | 23532 |
| 2025-06-17 | 35.20 | $34.88 | 25347 |
| 2025-06-16 | 35.27 | $35.07 | 14900 |
| 2025-06-13 | 35.30 | $34.66 | 11600 |
| 2025-06-12 | 35.45 | $35.23 | 23609 |
| 2025-06-11 | 35.46 | $35.10 | 16815 |
| 2025-06-10 | 35.49 | $35.17 | 26300 |
| 2025-06-09 | 35.50 | $35.16 | 14200 |
| 2025-06-06 | 35.51 | $35.46 | 13944 |
| 2025-06-05 | 35.42 | $35.18 | 25748 |
| 2025-06-04 | 35.38 | $35.16 | 25000 |
| 2025-06-03 | 35.33 | $35.05 | 24100 |
| 2025-06-02 | 35.30 | $34.91 | 37900 |
| 2025-05-30 | 35.29 | $34.73 | 21343 |
| 2025-05-29 | 35.32 | $34.71 | 24100 |
| 2025-05-28 | 35.36 | $34.77 | 17223 |
| 2025-05-27 | 35.36 | $34.99 | 30500 |
| 2025-05-23 | 35.29 | $34.30 | 25300 |
| 2025-05-22 | 35.40 | $34.48 | 35400 |
| 2025-05-21 | 35.47 | $34.50 | 36441 |
| 2025-05-20 | 35.52 | $35.10 | 23000 |
| 2025-05-19 | 35.37 | $35.27 | 20120 |
| 2025-05-16 | 35.12 | $35.17 | 12834 |
| 2025-05-15 | 34.83 | $34.93 | 21411 |
| 2025-05-14 | 34.53 | $34.72 | 19200 |
| 2025-05-13 | 34.22 | $34.55 | 38524 |
| 2025-05-12 | 33.87 | $34.28 | 18500 |
| 2025-05-09 | 33.52 | $33.17 | 34500 |
| 2025-05-08 | 33.43 | $33.22 | 30400 |
| 2025-05-07 | 33.30 | $33.15 | 31000 |
| 2025-05-06 | 33.14 | $33.02 | 32500 |
| 2025-05-05 | 32.98 | $33.27 | 21414 |
| 2025-05-02 | 32.69 | $33.39 | 28140 |
| 2025-05-01 | 32.30 | $32.79 | 15000 |
| 2025-04-30 | 31.99 | $32.55 | 17436 |
| 2025-04-29 | 31.70 | $32.43 | 36600 |
| 2025-04-28 | 31.37 | $32.19 | 18700 |
| 2025-04-25 | 31.05 | $32.19 | 29701 |
| 2025-04-24 | 30.66 | $31.96 | 21532 |
| 2025-04-23 | 30.25 | $31.07 | 41900 |
| 2025-04-22 | 30.05 | $30.46 | 28933 |
| 2025-04-21 | 30.01 | $29.71 | 12826 |
| 2025-04-17 | 30.20 | $30.52 | 20507 |
| 2025-04-16 | 30.19 | $30.42 | 30530 |
| 2025-04-15 | 30.22 | $31.02 | 31612 |
| 2025-04-14 | 30.07 | $30.99 | 21418 |
| 2025-04-11 | 29.91 | $30.78 | 25100 |
| 2025-04-10 | 29.80 | $30.29 | 19020 |
| 2025-04-09 | 29.84 | $31.48 | 23444 |
| 2025-04-08 | 29.53 | $28.49 | 26343 |
| 2025-04-07 | 30.11 | $28.76 | 51014 |
| 2025-04-04 | 30.75 | $28.71 | 23600 |
| 2025-04-03 | 31.56 | $30.62 | 38700 |
| 2025-04-02 | 31.95 | $32.35 | 18933 |
| 2025-04-01 | 31.89 | $32.03 | 20243 |
| 2025-03-31 | 31.92 | $31.81 | 29542 |
| 2025-03-28 | 32.03 | $31.73 | 18642 |
| 2025-03-27 | 32.20 | $32.43 | 21540 |
| 2025-03-26 | 32.20 | $32.60 | 15300 |
| 2025-03-25 | 32.14 | $33.25 | 25439 |
| 2025-03-24 | 31.88 | $33.11 | 14800 |
| 2025-03-21 | 31.62 | $32.35 | 18735 |
| 2025-03-20 | 31.56 | $32.34 | 25403 |
| 2025-03-19 | 31.49 | $32.40 | 25717 |
| 2025-03-18 | 31.42 | $31.97 | 32200 |
| 2025-03-17 | 31.47 | $32.38 | 47700 |
| 2025-03-14 | 31.43 | $32.00 | 32402 |
| 2025-03-13 | 31.52 | $31.25 | 29300 |
| 2025-03-12 | 31.89 | $31.99 | 23243 |
| 2025-03-11 | 32.12 | $31.63 | 31131 |
| 2025-03-10 | 32.53 | $31.56 | 24927 |
| 2025-03-07 | 33.07 | $32.68 | 31400 |
| 2025-03-06 | 33.39 | $32.81 | 14000 |
| 2025-03-05 | 33.75 | $33.80 | 23200 |
| 2025-03-04 | 33.88 | $33.31 | 26300 |
| 2025-03-03 | 34.21 | $33.72 | 45700 |
| 2025-02-28 | 34.49 | $34.43 | 40700 |
| 2025-02-27 | 34.60 | $33.92 | 38800 |
| 2025-02-26 | 34.92 | $34.53 | 34600 |
| 2025-02-25 | 35.11 | $34.27 | 29846 |
| 2025-02-24 | 35.42 | $34.46 | 31600 |
| 2025-02-21 | 35.75 | $34.77 | 32100 |
| 2025-02-20 | 36.05 | $35.60 | 27700 |
| 2025-02-19 | 36.14 | $35.93 | 31545 |
| 2025-02-18 | 36.15 | $36.04 | 26200 |
| 2025-02-14 | 36.12 | $35.99 | 27500 |
| 2025-02-13 | 36.10 | $36.02 | 52000 |
| 2025-02-12 | 36.05 | $35.81 | 16722 |
| 2025-02-11 | 36.05 | $36.02 | 619927 |
| 2025-02-10 | 35.99 | $36.09 | 27615 |
| 2025-02-07 | 35.88 | $35.75 | 28330 |
| 2025-02-06 | 35.84 | $35.85 | 34400 |
| 2025-02-05 | 35.77 | $35.98 | 34900 |
| 2025-02-04 | 35.63 | $35.59 | 43035 |
| 2025-02-03 | 35.58 | $35.32 | 24831 |
| 2025-01-31 | 35.60 | $35.61 | 35800 |
| 2025-01-30 | 35.53 | $35.58 | 29600 |
| 2025-01-29 | 35.45 | $35.29 | 28019 |
| 2025-01-28 | 35.43 | $35.46 | 17925 |
| 2025-01-27 | 35.36 | $34.97 | 23000 |
| 2025-01-24 | 35.42 | $35.87 | 41534 |
| 2025-01-23 | 35.20 | $35.98 | 17108 |
| 2025-01-22 | 34.90 | $35.85 | 35200 |
| 2025-01-21 | 34.57 | $35.41 | 24848 |
| 2025-01-17 | 34.32 | $34.98 | 21700 |
| 2025-01-16 | 34.14 | $34.69 | 43633 |
| 2025-01-15 | 34.02 | $34.62 | 24400 |
| 2025-01-14 | 33.90 | $33.93 | 21046 |
| 2025-01-13 | 33.97 | $33.92 | 31644 |
| 2025-01-10 | 34.08 | $33.99 | 25300 |
| 2025-01-08 | 34.18 | $34.51 | 37209 |
| 2025-01-07 | 34.16 | $34.29 | 23400 |
| 2025-01-06 | 34.20 | $34.73 | 22100 |
| 2025-01-03 | 34.11 | $34.44 | 23800 |
| 2025-01-02 | 34.11 | $33.94 | 23700 |
| 2024-12-31 | 34.27 | $33.95 | 13822 |
| 2024-12-30 | 34.46 | $34.17 | 60423 |
| 2024-12-27 | 34.64 | $34.51 | 30437 |
| 2024-12-26 | 34.74 | $34.95 | 52000 |
| 2024-12-24 | 34.74 | $34.94 | 12823 |
| 2024-12-23 | 34.74 | $34.45 | 24300 |
| 2024-12-20 | 34.89 | $34.44 | 31522 |
| 2024-12-19 | 35.09 | $34.12 | 31600 |
| 2024-12-18 | 35.43 | $34.37 | 32600 |
| 2024-12-17 | 35.76 | $35.45 | 32927 |
| 2024-12-16 | 35.82 | $35.67 | 20115 |
| 2024-12-13 | 35.82 | $35.51 | 20400 |
| 2024-12-12 | 35.87 | $35.68 | 31633 |
| 2024-12-11 | 35.86 | $35.85 | 30200 |
| 2024-12-10 | 35.79 | $35.34 | 26217 |
| 2024-12-09 | 35.87 | $35.55 | 26033 |
| 2024-12-06 | 35.88 | $35.98 | 27634 |
| 2024-12-05 | 35.76 | $35.73 | 21900 |
| 2024-12-04 | 35.68 | $36.02 | 34133 |
| 2024-12-03 | 35.48 | $35.58 | 42900 |
| 2024-12-02 | 35.37 | $35.46 | 27900 |
| 2024-11-29 | 35.27 | $35.39 | 20700 |
| 2024-11-27 | 35.16 | $35.18 | 30900 |
| 2024-11-26 | 35.10 | $35.39 | 51900 |
| 2024-11-25 | 34.94 | $34.98 | 32723 |
| 2024-11-22 | 34.87 | $34.96 | 26147 |
| 2024-11-21 | 34.80 | $34.94 | 24200 |
| 2024-11-20 | 34.70 | $34.52 | 28600 |
| 2024-11-19 | 34.72 | $34.40 | 31700 |
| 2024-11-18 | 34.77 | $34.17 | 35900 |
| 2024-11-15 | 34.90 | $34.17 | 28000 |
| 2024-11-14 | 35.05 | $34.93 | 40600 |
| 2024-11-13 | 34.98 | $35.15 | 24321 |
| 2024-11-12 | 34.83 | $35.24 | 53739 |
| 2024-11-11 | 34.60 | $35.16 | 28800 |
| 2024-11-08 | 34.34 | $35.09 | 39317 |
| 2024-11-07 | 34.05 | $34.95 | 44004 |
| 2024-11-06 | 33.73 | $34.55 | 30428 |
| 2024-11-05 | 33.46 | $33.54 | 75242 |
| 2024-11-04 | 33.46 | $33.21 | 19200 |
| 2024-11-01 | 33.56 | $33.18 | 28105 |
| 2024-10-31 | 33.69 | $33.06 | 38600 |
| 2024-10-30 | 33.88 | $33.70 | 34310 |
| 2024-10-29 | 33.92 | $33.90 | 31718 |
| 2024-10-28 | 33.89 | $33.71 | 14102 |
| 2024-10-25 | 33.91 | $33.60 | 26846 |
| 2024-10-24 | 33.97 | $33.58 | 24146 |
| 2024-10-23 | 34.04 | $33.56 | 50626 |
| 2024-10-22 | 34.13 | $33.88 | 98200 |
| 2024-10-21 | 34.13 | $34.07 | 27400 |
| 2024-10-18 | 34.07 | $34.10 | 29300 |
| 2024-10-17 | 33.97 | $33.85 | 40132 |
| 2024-10-16 | 33.93 | $33.84 | 47606 |
| 2024-10-15 | 33.87 | $33.84 | 80200 |
| 2024-10-14 | 33.79 | $34.08 | 22622 |
| 2024-10-11 | 33.61 | $33.81 | 24434 |
| 2024-10-10 | 33.47 | $33.58 | 27826 |
| 2024-10-09 | 33.37 | $33.73 | 28800 |
| 2024-10-08 | 33.19 | $33.36 | 57000 |
| 2024-10-07 | 33.09 | $32.85 | 30606 |
| 2024-10-04 | 33.12 | $33.19 | 70800 |
| 2024-10-03 | 33.04 | $32.69 | 38234 |
| 2024-10-02 | 33.11 | $32.88 | 24500 |
| 2024-10-01 | 33.12 | $32.78 | 28400 |
| 2024-09-30 | 33.16 | $33.04 | 23500 |
| 2024-09-27 | 33.13 | $32.92 | 23400 |
| 2024-09-26 | 33.11 | $33.16 | 42244 |
| 2024-09-25 | 33.01 | $33.02 | 28900 |
| 2024-09-24 | 32.93 | $33.03 | 25837 |
| 2024-09-23 | 32.83 | $33.00 | 37500 |
| 2024-09-20 | 32.70 | $32.94 | 32200 |
| 2024-09-19 | 32.56 | $33.08 | 22200 |
| 2024-09-18 | 32.34 | $32.36 | 31023 |
| 2024-09-17 | 32.30 | $32.49 | 19500 |
| 2024-09-16 | 32.21 | $32.53 | 24100 |
| 2024-09-13 | 32.08 | $32.53 | 26400 |
| 2024-09-12 | 31.92 | $32.37 | 27909 |
| 2024-09-11 | 31.78 | $31.99 | 22108 |
| 2024-09-10 | 31.72 | $31.60 | 34100 |
| 2024-09-09 | 31.78 | $31.55 | 29143 |
| 2024-09-06 | 31.87 | $31.03 | 26214 |
| 2024-09-05 | 32.15 | $31.56 | 41400 |
| 2024-09-04 | 32.31 | $31.66 | 29800 |
| 2024-09-03 | 32.47 | $31.71 | 34237 |
| 2024-08-30 | 32.65 | $32.67 | 21047 |
| 2024-08-29 | 32.56 | $32.33 | 28700 |
| 2024-08-28 | 32.55 | $32.24 | 31700 |
| 2024-08-27 | 32.56 | $32.51 | 30000 |
| 2024-08-26 | 32.48 | $32.43 | 35500 |
| 2024-08-23 | 32.40 | $32.57 | 12200 |
| 2024-08-22 | 32.26 | $32.37 | 19700 |
| 2024-08-21 | 32.14 | $32.66 | 24900 |
| 2024-08-20 | 31.90 | $32.45 | 39532 |
| 2024-08-19 | 31.67 | $32.37 | 15039 |
| 2024-08-16 | 31.41 | $32.19 | 36948 |
| 2024-08-15 | 31.16 | $32.19 | 25435 |
| 2024-08-14 | 30.85 | $31.67 | 25336 |
| 2024-08-13 | 30.64 | $31.58 | 21041 |
| 2024-08-12 | 30.42 | $31.09 | 23846 |
| 2024-08-09 | 30.32 | $31.16 | 29800 |
| 2024-08-08 | 30.18 | $30.84 | 24211 |
| 2024-08-07 | 30.12 | $29.86 | 30220 |
| 2024-08-06 | 30.37 | $30.15 | 35300 |
| 2024-08-05 | 30.60 | $29.74 | 29500 |
| 2024-08-02 | 31.01 | $30.66 | 23500 |
| 2024-08-01 | 31.22 | $31.31 | 35833 |
| 2024-07-31 | 31.28 | $31.61 | 24500 |
| 2024-07-30 | 31.27 | $30.96 | 53000 |
| 2024-07-29 | 31.46 | $31.23 | 19514 |
| 2024-07-26 | 31.62 | $31.20 | 16300 |
| 2024-07-25 | 31.82 | $31.19 | 27500 |
| 2024-07-24 | 32.07 | $31.30 | 26146 |
| 2024-07-23 | 32.34 | $32.30 | 22119 |
| 2024-07-22 | 32.36 | $32.32 | 38900 |
| 2024-07-19 | 32.37 | $31.82 | 8143 |
| 2024-07-18 | 32.53 | $31.84 | 31100 |
| 2024-07-17 | 32.73 | $32.14 | 24710 |
| 2024-07-16 | 32.87 | $32.94 | 36215 |
| 2024-07-15 | 32.78 | $32.79 | 71000 |
| 2024-07-12 | 32.71 | $32.66 | 24100 |
| 2024-07-11 | 32.66 | $32.52 | 28010 |
| 2024-07-10 | 32.64 | $32.77 | 45800 |
| 2024-07-09 | 32.53 | $32.53 | 45705 |
| 2024-07-08 | 32.47 | $32.57 | 22337 |
| 2024-07-05 | 32.38 | $32.53 | 28400 |
| 2024-07-03 | 32.27 | $32.34 | 22000 |
| 2024-07-02 | 32.19 | $32.18 | 23318 |
| 2024-07-01 | 32.15 | $31.96 | 31700 |
| 2024-06-28 | 32.15 | $31.98 | 47000 |
| 2024-06-27 | 32.15 | $32.11 | 38300 |
| 2024-06-26 | 32.10 | $31.99 | 22127 |
| 2024-06-25 | 32.08 | $31.95 | 49314 |
| 2024-06-24 | 32.05 | $31.81 | 55100 |
| 2024-06-21 | 32.06 | $32.01 | 45109 |
| 2024-06-20 | 32.00 | $32.01 | 57424 |
| 2024-06-18 | 31.92 | $32.10 | 47208 |
| 2024-06-17 | 31.79 | $31.98 | 35229 |
| 2024-06-14 | 31.67 | $31.71 | 48240 |
| 2024-06-13 | 31.60 | $31.77 | 2400 |
| 2024-06-12 | 31.49 | $31.79 | 28121 |
| 2024-06-11 | 31.34 | $31.47 | 42500 |
| 2024-06-10 | 31.26 | $31.36 | 18216 |
| 2024-06-07 | 31.19 | $31.18 | 25300 |
| 2024-06-06 | 31.16 | $31.21 | 28141 |
| 2024-06-05 | 31.12 | $31.31 | 28709 |
| 2024-06-04 | 31.03 | $30.76 | 41100 |
| 2024-06-03 | 31.09 | $30.74 | 27511 |
| 2024-05-31 | 31.17 | $30.73 | 56000 |
| 2024-05-30 | 31.27 | $30.56 | 32500 |
| 2024-05-29 | 31.43 | $31.09 | 15600 |
| 2024-05-28 | 31.46 | $31.31 | 24329 |
| 2024-05-24 | 31.41 | $31.23 | 35817 |
| 2024-05-23 | 31.38 | $31.09 | 19000 |
| 2024-05-22 | 31.38 | $31.24 | 36522 |
| 2024-05-21 | 31.32 | $31.33 | 23600 |
| 2024-05-20 | 31.21 | $31.31 | 43740 |
| 2024-05-17 | 31.08 | $31.19 | 39342 |
| 2024-05-16 | 30.95 | $31.11 | 34600 |
| 2024-05-15 | 30.81 | $31.34 | 57828 |
| 2024-05-14 | 30.56 | $30.78 | 11800 |
| 2024-05-13 | 30.44 | $30.61 | 27200 |
| 2024-05-10 | 30.33 | $30.77 | 50500 |
| 2024-05-09 | 30.15 | $30.62 | 43900 |
| 2024-05-08 | 29.98 | $30.42 | 34200 |
| 2024-05-07 | 29.83 | $30.53 | 37400 |
| 2024-05-06 | 29.62 | $30.37 | 31400 |
| 2024-05-03 | 29.41 | $30.01 | 33237 |
| 2024-05-02 | 29.28 | $29.52 | 40500 |
| 2024-05-01 | 29.27 | $29.29 | 33900 |
| 2024-04-30 | 29.34 | $29.43 | 25122 |
| 2024-04-29 | 29.39 | $29.75 | 52800 |
| 2024-04-26 | 29.36 | $29.77 | 29744 |
| 2024-04-25 | 29.31 | $29.56 | 58500 |
| 2024-04-24 | 29.33 | $29.70 | 32300 |
| 2024-04-23 | 29.31 | $29.65 | 29118 |
| 2024-04-22 | 29.32 | $29.24 | 21700 |
| 2024-04-19 | 29.46 | $28.95 | 20414 |
| 2024-04-18 | 29.73 | $29.42 | 39400 |
| 2024-04-17 | 29.91 | $29.51 | 35600 |
| 2024-04-16 | 30.11 | $29.72 | 52448 |
| 2024-04-15 | 30.29 | $29.71 | 25815 |
| 2024-04-12 | 30.52 | $30.31 | 48438 |
| 2024-04-11 | 30.60 | $30.61 | 38700 |
| 2024-04-10 | 30.61 | $30.43 | 31107 |
| 2024-04-09 | 30.67 | $30.66 | 83300 |
| 2024-04-08 | 30.67 | $30.71 | 42900 |
| 2024-04-05 | 30.66 | $30.73 | 4620 |
| 2024-04-04 | 30.64 | $30.26 | 64830 |
| 2024-04-03 | 30.75 | $30.62 | 79610 |
| 2024-04-02 | 30.78 | $30.52 | 83025 |
| 2024-04-01 | 30.84 | $30.71 | 27310 |
| 2024-03-28 | 30.85 | $30.86 | 92300 |
| 2024-03-27 | 30.81 | $30.75 | 28835 |
| 2024-03-26 | 30.79 | $30.67 | 36400 |
| 2024-03-25 | 30.79 | $30.71 | 31900 |
| 2024-03-22 | 30.77 | $30.85 | 72712 |
| 2024-03-21 | 30.70 | $30.91 | 22600 |
| 2024-03-20 | 30.58 | $30.78 | 25112 |
| 2024-03-19 | 30.48 | $30.53 | 51749 |
| 2024-03-18 | 30.44 | $30.29 | 6131 |
| 2024-03-15 | 30.45 | $30.04 | 34500 |
| 2024-03-14 | 30.54 | $30.40 | 32100 |
| 2024-03-13 | 30.53 | $30.48 | 43248 |
| 2024-03-12 | 30.49 | $30.59 | 47361 |
| 2024-03-11 | 30.40 | $30.04 | 42582 |
| 2024-03-08 | 30.46 | $30.26 | 58938 |
| 2024-03-07 | 30.45 | $30.60 | 38217 |
| 2024-03-06 | 30.33 | $30.26 | 24584 |
| 2024-03-05 | 30.29 | $29.95 | 36358 |
| 2024-03-04 | 30.32 | $30.41 | 30866 |
| 2024-03-01 | 30.21 | $30.38 | 103527 |
| 2024-02-29 | 30.07 | $30.05 | 53379 |
| 2024-02-28 | 30.01 | $29.90 | 93231 |
| 2024-02-27 | 29.96 | $29.99 | 66052 |
| 2024-02-26 | 29.88 | $29.99 | 25574 |
| 2024-02-23 | 29.77 | $29.96 | 50111 |
| 2024-02-22 | 29.64 | $29.91 | 35933 |
| 2024-02-21 | 29.49 | $29.13 | 34989 |
| 2024-02-20 | 29.54 | $29.15 | 25300 |
| 2024-02-16 | 29.60 | $29.36 | 47909 |
| 2024-02-15 | 29.60 | $29.46 | 58916 |
| 2024-02-14 | 29.55 | $29.37 | 38096 |
| 2024-02-13 | 29.52 | $29.04 | 33754 |
| 2024-02-12 | 29.58 | $29.52 | 65375 |
| 2024-02-09 | 29.48 | $29.67 | 36601 |
| 2024-02-08 | 29.31 | $29.48 | 55697 |
| 2024-02-07 | 29.16 | $29.41 | 34283 |
| 2024-02-06 | 28.98 | $29.09 | 41382 |
| 2024-02-05 | 28.86 | $29.06 | 41013 |
| 2024-02-02 | 28.72 | $29.04 | 36188 |
| 2024-02-01 | 28.55 | $28.58 | 53926 |
| 2024-01-31 | 28.48 | $28.19 | 90293 |
| 2024-01-30 | 28.51 | $28.61 | 40146 |
| 2024-01-29 | 28.41 | $28.61 | 31673 |
| 2024-01-26 | 28.28 | $28.26 | 88077 |
| 2024-01-25 | 28.23 | $28.32 | 1067 |
| 2024-01-24 | 28.14 | $28.31 | 29481 |
| 2024-01-23 | 28.04 | $28.26 | 36750 |
| 2024-01-22 | 27.92 | $28.25 | 59716 |
| 2024-01-19 | 27.78 | $28.10 | 80905 |
| 2024-01-18 | 27.65 | $27.80 | 27496 |
| 2024-01-17 | 27.58 | $27.53 | 49288 |
| 2024-01-16 | 27.58 | $27.64 | 54633 |
| 2024-01-12 | 27.54 | $27.73 | 31809 |
| 2024-01-11 | 27.47 | $27.69 | 205099 |
| 2024-01-10 | 27.39 | $27.67 | 39899 |
| 2024-01-09 | 27.30 | $27.40 | 45182 |
| 2024-01-08 | 27.27 | $27.39 | 50478 |
| 2024-01-05 | 27.24 | $26.88 | 83913 |
| 2024-01-04 | 27.36 | $26.88 | 37715 |
| 2024-01-03 | 27.50 | $26.92 | 237246 |
| 2024-01-02 | 27.66 | $27.25 | 32533 |
| 2023-12-29 | 27.75 | $27.56 | 32064 |
| 2023-12-28 | 27.75 | $27.60 | 34931 |
| 2023-12-27 | 27.73 | $27.63 | 168436 |
| 2023-12-26 | 27.69 | $27.60 | 14031 |
| 2023-12-22 | 27.65 | $27.54 | 38531 |
| 2023-12-21 | 27.61 | $27.54 | 42504 |
| 2023-12-20 | 27.55 | $27.24 | 93230 |
| 2023-12-19 | 27.57 | $27.65 | 86028 |
| 2023-12-18 | 27.46 | $27.54 | 30649 |
| 2023-12-15 | 27.34 | $27.31 | 83879 |
| 2023-12-14 | 27.27 | $27.27 | 15233 |
| 2023-12-13 | 27.20 | $27.41 | 50670 |
| 2023-12-12 | 27.05 | $27.10 | 176271 |
| 2023-12-11 | 26.96 | $26.94 | 35424 |
| 2023-12-08 | 26.90 | $26.78 | 41693 |
| 2023-12-07 | 26.87 | $26.64 | 70409 |
| 2023-12-06 | 26.87 | $26.45 | 95831 |
| 2023-12-05 | 26.92 | $26.56 | 40190 |
| 2023-12-04 | 26.95 | $26.59 | 25219 |
| 2023-12-01 | 26.96 | $26.79 | 42146 |
| 2023-11-30 | 26.90 | $26.63 | 29591 |
| 2023-11-29 | 26.87 | $26.59 | 55829 |
| 2023-11-28 | 26.84 | $26.57 | 86140 |
| 2023-11-27 | 26.80 | $26.62 | 29846 |
| 2023-11-24 | 26.73 | $26.63 | 160178 |
| 2023-11-22 | 26.63 | $26.62 | 49175 |
| 2023-11-21 | 26.49 | $26.49 | 60781 |
| 2023-11-20 | 26.36 | $26.47 | 31333 |
| 2023-11-17 | 26.21 | $26.27 | 43581 |
| 2023-11-16 | 26.07 | $26.22 | 40474 |
| 2023-11-15 | 25.90 | $26.16 | 45602 |
| 2023-11-14 | 25.72 | $26.21 | 35004 |
| 2023-11-13 | 25.47 | $25.70 | 242418 |
| 2023-11-10 | 25.33 | $25.60 | 57319 |
| 2023-11-09 | 25.18 | $25.29 | 68579 |
| 2023-11-08 | 25.10 | $25.55 | 145908 |
| 2023-11-07 | 24.91 | $25.47 | 47133 |
| 2023-11-06 | 24.71 | $25.33 | 33324 |
| 2023-11-03 | 24.51 | $25.24 | 58138 |
| 2023-11-02 | 24.29 | $25.05 | 100441 |
| 2023-11-01 | 24.09 | $24.59 | 40039 |
| 2023-10-31 | 24.00 | $24.27 | 132770 |
| 2023-10-30 | 23.99 | $23.99 | 39694 |
| 2023-10-27 | 24.08 | $23.75 | 24820 |
| 2023-10-26 | 24.26 | $23.72 | 44386 |
| 2023-10-25 | 24.50 | $24.09 | 50901 |
| 2023-10-24 | 24.68 | $24.54 | 29674 |
| 2023-10-23 | 24.77 | $24.35 | 31425 |
| 2023-10-20 | 24.93 | $24.39 | 87316 |
| 2023-10-19 | 25.11 | $24.79 | 71318 |
| 2023-10-18 | 25.21 | $25.04 | 34222 |
| 2023-10-17 | 25.25 | $25.40 | 42941 |
| 2023-10-16 | 25.18 | $25.44 | 164 |
| 2023-10-13 | 25.08 | $25.14 | 21822 |
| 2023-10-12 | 25.06 | $25.36 | 7364 |
| 2023-10-11 | 24.97 | $25.49 | 1002 |
| 2023-10-10 | 24.81 | $25.37 | 2762 |
| 2023-10-09 | 24.67 | $25.21 | 7299 |
| 2023-10-06 | 24.54 | $25.07 | 1 |
| 2023-10-05 | 24.43 | $24.58 | 3 |
| 2023-10-04 | 24.47 | $24.64 | 3 |
| 2023-10-03 | 24.49 | $24.36 | 70 |
| 2023-10-02 | 24.61 | $24.74 | 418 |
| 2023-09-29 | 24.65 | $24.72 | 3 |
| 2023-09-28 | 24.71 | $24.78 | 3 |
| 2023-09-27 | 24.76 | $24.59 | 103 |
| 2023-09-26 | 24.89 | $24.50 | 5 |
| 2023-09-25 | 25.08 | $24.79 | 7 |
| 2023-09-22 | 25.22 | $24.74 | 100 |
| 2023-09-21 | 25.41 | $24.73 | 250 |
| 2023-09-20 | 25.65 | $25.28 | 100 |
| 2023-09-19 | 25.77 | $25.47 | 101 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.11
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.27
Average
55.09
Maximum
75.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.11 | $38.83 | 19524 |
| 2026-07-23 | 45.77 | $39.07 | 25220 |
| 2026-07-22 | 49.45 | $39.57 | 19800 |
| 2026-07-21 | 51.34 | $39.81 | 25100 |
| 2026-07-20 | 48.05 | $39.39 | 25600 |
| 2026-07-17 | 47.24 | $39.29 | 22164 |
| 2026-07-16 | 51.00 | $39.79 | 18249 |
| 2026-07-15 | 54.64 | $40.23 | 21900 |
| 2026-07-14 | 54.08 | $40.15 | 34800 |
| 2026-07-13 | 51.34 | $39.77 | 30600 |
| 2026-07-10 | 56.29 | $40.36 | 19100 |
| 2026-07-09 | 56.09 | $40.33 | 22827 |
| 2026-07-08 | 53.83 | $40.00 | 28400 |
| 2026-07-07 | 54.23 | $40.05 | 26400 |
| 2026-07-06 | 57.06 | $40.40 | 20013 |
| 2026-07-02 | 53.50 | $39.86 | 21400 |
| 2026-07-01 | 55.03 | $40.05 | 22000 |
| 2026-06-30 | 54.77 | $40.01 | 16710 |
| 2026-06-29 | 50.89 | $39.43 | 21915 |
| 2026-06-26 | 47.34 | $38.95 | 23400 |
| 2026-06-25 | 47.82 | $39.02 | 29000 |
| 2026-06-24 | 50.16 | $39.36 | 24400 |
| 2026-06-23 | 49.75 | $39.30 | 51149 |
| 2026-06-22 | 55.58 | $40.10 | 40500 |
| 2026-06-18 | 58.08 | $40.41 | 22209 |
| 2026-06-17 | 54.57 | $39.85 | 25234 |
| 2026-06-16 | 57.08 | $40.16 | 24910 |
| 2026-06-15 | 58.49 | $40.33 | 46900 |
| 2026-06-12 | 52.48 | $39.41 | 17924 |
| 2026-06-11 | 51.16 | $39.23 | 11107 |
| 2026-06-10 | 45.16 | $38.48 | 14600 |
| 2026-06-09 | 50.59 | $39.17 | 40223 |
| 2026-06-08 | 51.88 | $39.32 | 9100 |
| 2026-06-05 | 51.33 | $39.25 | 9705 |
| 2026-06-04 | 63.44 | $40.48 | 25500 |
| 2026-06-03 | 62.83 | $40.39 | 10700 |
| 2026-06-02 | 66.95 | $40.74 | 14843 |
| 2026-06-01 | 66.60 | $40.68 | 23200 |
| 2026-05-29 | 63.81 | $40.23 | 26500 |
| 2026-05-28 | 63.23 | $40.14 | 38000 |
| 2026-05-27 | 59.51 | $39.60 | 22740 |
| 2026-05-26 | 62.28 | $39.85 | 33600 |
| 2026-05-22 | 60.97 | $39.66 | 20100 |
| 2026-05-21 | 60.14 | $39.54 | 29304 |
| 2026-05-20 | 59.46 | $39.44 | 31019 |
| 2026-05-19 | 54.82 | $38.81 | 24800 |
| 2026-05-18 | 56.98 | $39.03 | 23500 |
| 2026-05-15 | 57.47 | $39.08 | 23402 |
| 2026-05-14 | 63.14 | $39.63 | 27900 |
| 2026-05-13 | 59.33 | $39.08 | 11707 |
| 2026-05-12 | 58.36 | $38.95 | 31500 |
| 2026-05-11 | 57.70 | $38.86 | 17700 |
| 2026-05-08 | 59.60 | $39.05 | 18700 |
| 2026-05-07 | 59.40 | $39.02 | 15700 |
| 2026-05-06 | 61.72 | $39.26 | 13000 |
| 2026-05-05 | 58.92 | $38.82 | 36200 |
| 2026-05-04 | 58.73 | $38.79 | 9401 |
| 2026-05-01 | 60.93 | $39.03 | 33500 |
| 2026-04-30 | 60.64 | $38.98 | 8419 |
| 2026-04-29 | 58.01 | $38.54 | 33131 |
| 2026-04-28 | 59.47 | $38.71 | 9418 |
| 2026-04-27 | 63.48 | $39.16 | 20300 |
| 2026-04-24 | 64.12 | $39.23 | 13420 |
| 2026-04-23 | 62.04 | $38.83 | 25017 |
| 2026-04-22 | 65.93 | $39.26 | 21758 |
| 2026-04-21 | 62.73 | $38.64 | 24018 |
| 2026-04-20 | 64.59 | $38.84 | 21406 |
| 2026-04-17 | 64.59 | $38.84 | 9497 |
| 2026-04-16 | 60.93 | $38.14 | 21905 |
| 2026-04-15 | 62.06 | $38.27 | 24134 |
| 2026-04-14 | 60.06 | $37.90 | 33925 |
| 2026-04-13 | 57.53 | $37.46 | 15301 |
| 2026-04-10 | 54.67 | $37.00 | 13813 |
| 2026-04-09 | 54.67 | $37.00 | 49326 |
| 2026-04-08 | 53.50 | $36.81 | 6800 |
| 2026-04-07 | 45.68 | $35.69 | 32700 |
| 2026-04-06 | 44.89 | $35.59 | 25400 |
| 2026-04-02 | 44.28 | $35.51 | 62146 |
| 2026-04-01 | 44.57 | $35.56 | 20437 |
| 2026-03-31 | 41.77 | $35.18 | 22400 |
| 2026-03-30 | 32.00 | $34.04 | 10916 |
| 2026-03-27 | 32.97 | $34.25 | 11918 |
| 2026-03-26 | 36.80 | $35.01 | 48900 |
| 2026-03-25 | 41.63 | $35.81 | 4600 |
| 2026-03-24 | 38.96 | $35.53 | 47000 |
| 2026-03-23 | 40.28 | $35.74 | 24300 |
| 2026-03-20 | 34.49 | $35.16 | 39339 |
| 2026-03-19 | 38.32 | $35.79 | 24911 |
| 2026-03-18 | 38.97 | $35.89 | 31911 |
| 2026-03-17 | 41.89 | $36.32 | 19900 |
| 2026-03-16 | 40.91 | $36.22 | 23800 |
| 2026-03-13 | 36.23 | $35.76 | 428000 |
| 2026-03-12 | 38.43 | $36.11 | 357803 |
| 2026-03-11 | 43.21 | $36.78 | 16706 |
| 2026-03-10 | 44.30 | $36.92 | 23840 |
| 2026-03-09 | 44.84 | $36.99 | 33800 |
| 2026-03-06 | 40.09 | $36.51 | 23700 |
| 2026-03-05 | 44.57 | $37.10 | 16400 |
| 2026-03-04 | 45.38 | $37.20 | 57400 |
| 2026-03-03 | 41.85 | $36.85 | 29100 |
| 2026-03-02 | 46.42 | $37.41 | 23048 |
| 2026-02-27 | 47.47 | $37.53 | 17208 |
| 2026-02-26 | 49.71 | $37.78 | 24000 |
| 2026-02-25 | 49.26 | $37.73 | 25316 |
| 2026-02-24 | 46.50 | $37.43 | 32000 |
| 2026-02-23 | 42.23 | $37.00 | 17400 |
| 2026-02-20 | 47.42 | $37.62 | 13126 |
| 2026-02-19 | 45.68 | $37.45 | 24100 |
| 2026-02-18 | 46.45 | $37.54 | 30200 |
| 2026-02-17 | 44.88 | $37.38 | 33800 |
| 2026-02-13 | 42.36 | $37.13 | 14100 |
| 2026-02-12 | 41.34 | $37.03 | 36500 |
| 2026-02-11 | 46.22 | $37.66 | 48331 |
| 2026-02-10 | 46.72 | $37.72 | 21800 |
| 2026-02-09 | 46.17 | $37.66 | 10400 |
| 2026-02-06 | 41.88 | $37.21 | 28700 |
| 2026-02-05 | 33.36 | $36.45 | 8016 |
| 2026-02-04 | 36.35 | $36.90 | 38931 |
| 2026-02-03 | 41.93 | $37.60 | 30927 |
| 2026-02-02 | 46.68 | $38.09 | 30800 |
| 2026-01-30 | 45.48 | $37.99 | 6200 |
| 2026-01-29 | 49.27 | $38.35 | 25900 |
| 2026-01-28 | 51.07 | $38.51 | 19200 |
| 2026-01-27 | 51.74 | $38.57 | 13200 |
| 2026-01-26 | 50.08 | $38.41 | 22610 |
| 2026-01-23 | 46.46 | $38.08 | 24513 |
| 2026-01-22 | 46.75 | $38.11 | 16631 |
| 2026-01-21 | 44.65 | $37.92 | 16644 |
| 2026-01-20 | 41.91 | $37.68 | 27126 |
| 2026-01-16 | 50.07 | $38.51 | 26000 |
| 2026-01-15 | 49.28 | $38.44 | 31700 |
| 2026-01-14 | 47.24 | $38.26 | 14620 |
| 2026-01-13 | 52.36 | $38.72 | 15439 |
| 2026-01-12 | 52.71 | $38.75 | 17802 |
| 2026-01-09 | 51.57 | $38.64 | 15600 |
| 2026-01-08 | 50.12 | $38.50 | 23100 |
| 2026-01-07 | 53.27 | $38.79 | 25700 |
| 2026-01-06 | 54.05 | $38.86 | 18700 |
| 2026-01-05 | 50.82 | $38.53 | 17239 |
| 2026-01-02 | 48.21 | $38.28 | 31300 |
| 2025-12-31 | 47.04 | $38.17 | 6100 |
| 2025-12-30 | 50.19 | $38.49 | 22647 |
| 2025-12-29 | 52.05 | $38.67 | 12500 |
| 2025-12-26 | 52.98 | $38.76 | 20618 |
| 2025-12-24 | 52.53 | $38.71 | 3300 |
| 2025-12-23 | 51.56 | $38.60 | 35700 |
| 2025-12-22 | 50.43 | $38.47 | 13800 |
| 2025-12-19 | 48.12 | $38.21 | 24104 |
| 2025-12-18 | 43.61 | $37.74 | 20318 |
| 2025-12-17 | 39.80 | $37.38 | 21223 |
| 2025-12-16 | 44.39 | $37.96 | 34237 |
| 2025-12-15 | 44.18 | $37.94 | 28700 |
| 2025-12-12 | 46.61 | $38.23 | 40526 |
| 2025-12-11 | 53.80 | $38.97 | 25601 |
| 2025-12-10 | 53.53 | $38.94 | 20200 |
| 2025-12-09 | 51.12 | $38.68 | 21521 |
| 2025-12-08 | 53.13 | $38.88 | 34613 |
| 2025-12-05 | 54.24 | $38.99 | 21306 |
| 2025-12-04 | 53.49 | $38.90 | 27014 |
| 2025-12-03 | 52.40 | $38.77 | 35500 |
| 2025-12-02 | 52.40 | $38.77 | 30600 |
| 2025-12-01 | 51.14 | $38.61 | 15400 |
| 2025-11-28 | 53.68 | $38.91 | 26700 |
| 2025-11-26 | 51.86 | $38.67 | 23600 |
| 2025-11-25 | 49.27 | $38.34 | 41400 |
| 2025-11-24 | 45.64 | $37.91 | 36317 |
| 2025-11-21 | 38.67 | $37.19 | 58700 |
| 2025-11-20 | 35.62 | $36.91 | 39825 |
| 2025-11-19 | 40.78 | $37.66 | 34900 |
| 2025-11-18 | 37.93 | $37.41 | 32321 |
| 2025-11-17 | 40.61 | $37.77 | 38126 |
| 2025-11-14 | 44.05 | $38.19 | 28000 |
| 2025-11-13 | 45.08 | $38.31 | 32400 |
| 2025-11-12 | 52.18 | $39.04 | 52000 |
| 2025-11-11 | 53.04 | $39.12 | 35300 |
| 2025-11-10 | 53.26 | $39.14 | 34527 |
| 2025-11-07 | 46.95 | $38.51 | 26709 |
| 2025-11-06 | 45.96 | $38.42 | 52100 |
| 2025-11-05 | 50.98 | $38.92 | 17700 |
| 2025-11-04 | 52.17 | $39.03 | 30741 |
| 2025-11-03 | 59.08 | $39.61 | 21000 |
| 2025-10-31 | 59.86 | $39.67 | 33829 |
| 2025-10-30 | 59.35 | $39.61 | 34506 |
| 2025-10-29 | 64.11 | $39.98 | 22900 |
| 2025-10-28 | 63.96 | $39.96 | 27800 |
| 2025-10-27 | 63.31 | $39.87 | 30500 |
| 2025-10-24 | 59.80 | $39.41 | 37200 |
| 2025-10-23 | 57.08 | $39.09 | 27031 |
| 2025-10-22 | 54.13 | $38.77 | 7700 |
| 2025-10-21 | 56.55 | $38.98 | 29700 |
| 2025-10-20 | 56.29 | $38.95 | 1700 |
| 2025-10-17 | 51.81 | $38.47 | 18420 |
| 2025-10-16 | 49.78 | $38.27 | 41400 |
| 2025-10-15 | 52.08 | $38.49 | 22600 |
| 2025-10-14 | 51.00 | $38.38 | 31844 |
| 2025-10-13 | 53.27 | $38.60 | 9138 |
| 2025-10-10 | 47.97 | $38.07 | 15729 |
| 2025-10-09 | 59.90 | $39.05 | 27949 |
| 2025-10-08 | 63.41 | $39.28 | 22200 |
| 2025-10-07 | 58.82 | $38.82 | 30200 |
| 2025-10-06 | 62.03 | $39.02 | 35900 |
| 2025-10-03 | 59.29 | $38.76 | 41900 |
| 2025-10-02 | 59.60 | $38.78 | 53403 |
| 2025-10-01 | 60.06 | $38.81 | 9400 |
| 2025-09-30 | 59.86 | $38.79 | 26500 |
| 2025-09-29 | 58.12 | $38.61 | 20300 |
| 2025-09-26 | 56.12 | $38.41 | 18000 |
| 2025-09-25 | 54.46 | $38.25 | 18012 |
| 2025-09-24 | 55.33 | $38.32 | 22500 |
| 2025-09-23 | 58.23 | $38.55 | 24600 |
| 2025-09-22 | 62.86 | $38.89 | 28300 |
| 2025-09-19 | 62.01 | $38.79 | 13701 |
| 2025-09-18 | 60.12 | $38.57 | 22818 |
| 2025-09-17 | 56.26 | $38.16 | 18100 |
| 2025-09-16 | 57.68 | $38.27 | 15433 |
| 2025-09-15 | 60.74 | $38.50 | 18723 |
| 2025-09-12 | 58.47 | $38.25 | 19311 |
| 2025-09-11 | 61.86 | $38.50 | 15600 |
| 2025-09-10 | 58.57 | $38.14 | 25000 |
| 2025-09-09 | 62.41 | $38.41 | 28400 |
| 2025-09-08 | 61.43 | $38.30 | 23900 |
| 2025-09-05 | 59.42 | $38.08 | 26713 |
| 2025-09-04 | 59.24 | $38.06 | 25819 |
| 2025-09-03 | 55.21 | $37.64 | 18635 |
| 2025-09-02 | 53.00 | $37.43 | 16600 |
| 2025-08-29 | 56.13 | $37.68 | 9600 |
| 2025-08-28 | 61.37 | $38.06 | 20725 |
| 2025-08-27 | 58.87 | $37.80 | 20009 |
| 2025-08-26 | 57.67 | $37.68 | 24342 |
| 2025-08-25 | 55.52 | $37.47 | 23000 |
| 2025-08-22 | 58.06 | $37.66 | 15000 |
| 2025-08-21 | 53.60 | $37.24 | 30930 |
| 2025-08-20 | 55.61 | $37.39 | 27200 |
| 2025-08-19 | 57.66 | $37.54 | 12100 |
| 2025-08-18 | 60.92 | $37.77 | 29823 |
| 2025-08-15 | 60.83 | $37.76 | 32000 |
| 2025-08-14 | 63.08 | $37.92 | 36321 |
| 2025-08-13 | 63.93 | $37.98 | 23422 |
| 2025-08-12 | 64.47 | $38.02 | 29402 |
| 2025-08-11 | 60.38 | $37.51 | 23900 |
| 2025-08-08 | 60.90 | $37.55 | 18512 |
| 2025-08-07 | 60.58 | $37.51 | 17248 |
| 2025-08-06 | 61.30 | $37.57 | 36009 |
| 2025-08-05 | 55.77 | $36.91 | 20000 |
| 2025-08-04 | 61.74 | $37.38 | 18800 |
| 2025-08-01 | 55.81 | $36.76 | 34232 |
| 2025-07-31 | 63.67 | $37.28 | 21400 |
| 2025-07-30 | 67.12 | $37.48 | 29200 |
| 2025-07-29 | 66.95 | $37.46 | 21747 |
| 2025-07-28 | 67.12 | $37.47 | 14800 |
| 2025-07-25 | 67.04 | $37.46 | 18530 |
| 2025-07-24 | 65.82 | $37.30 | 23123 |
| 2025-07-23 | 65.05 | $37.20 | 17419 |
| 2025-07-22 | 62.14 | $36.84 | 32129 |
| 2025-07-21 | 65.00 | $37.04 | 21331 |
| 2025-07-18 | 64.53 | $36.98 | 20922 |
| 2025-07-17 | 64.38 | $36.96 | 12215 |
| 2025-07-16 | 61.20 | $36.55 | 29900 |
| 2025-07-15 | 60.87 | $36.51 | 12800 |
| 2025-07-14 | 62.61 | $36.65 | 18100 |
| 2025-07-11 | 61.18 | $36.46 | 15207 |
| 2025-07-10 | 63.62 | $36.66 | 21900 |
| 2025-07-09 | 65.22 | $36.79 | 29426 |
| 2025-07-08 | 63.12 | $36.48 | 16500 |
| 2025-07-07 | 64.80 | $36.62 | 15200 |
| 2025-07-03 | 67.23 | $36.82 | 20200 |
| 2025-07-02 | 64.37 | $36.37 | 37632 |
| 2025-07-01 | 63.84 | $36.29 | 38803 |
| 2025-06-30 | 68.46 | $36.67 | 23500 |
| 2025-06-27 | 66.33 | $36.32 | 20807 |
| 2025-06-26 | 64.50 | $36.04 | 20800 |
| 2025-06-25 | 62.14 | $35.70 | 32725 |
| 2025-06-24 | 62.07 | $35.69 | 28610 |
| 2025-06-23 | 57.80 | $35.12 | 25600 |
| 2025-06-20 | 54.56 | $34.74 | 23800 |
| 2025-06-18 | 54.77 | $34.76 | 23532 |
| 2025-06-17 | 56.00 | $34.88 | 25347 |
| 2025-06-16 | 57.96 | $35.07 | 14900 |
| 2025-06-13 | 54.71 | $34.66 | 11600 |
| 2025-06-12 | 60.92 | $35.23 | 23609 |
| 2025-06-11 | 59.93 | $35.10 | 16815 |
| 2025-06-10 | 60.72 | $35.17 | 26300 |
| 2025-06-09 | 60.65 | $35.16 | 14200 |
| 2025-06-06 | 63.88 | $35.46 | 13944 |
| 2025-06-05 | 62.09 | $35.18 | 25748 |
| 2025-06-04 | 61.96 | $35.16 | 25000 |
| 2025-06-03 | 61.28 | $35.05 | 24100 |
| 2025-06-02 | 60.42 | $34.91 | 37900 |
| 2025-05-30 | 59.31 | $34.73 | 21343 |
| 2025-05-29 | 59.19 | $34.71 | 24100 |
| 2025-05-28 | 59.70 | $34.77 | 17223 |
| 2025-05-27 | 61.51 | $34.99 | 30500 |
| 2025-05-23 | 57.68 | $34.30 | 25300 |
| 2025-05-22 | 59.14 | $34.48 | 35400 |
| 2025-05-21 | 59.30 | $34.50 | 36441 |
| 2025-05-20 | 64.20 | $35.10 | 23000 |
| 2025-05-19 | 65.66 | $35.27 | 20120 |
| 2025-05-16 | 65.22 | $35.17 | 12834 |
| 2025-05-15 | 64.17 | $34.93 | 21411 |
| 2025-05-14 | 63.24 | $34.72 | 19200 |
| 2025-05-13 | 62.50 | $34.55 | 38524 |
| 2025-05-12 | 61.31 | $34.28 | 18500 |
| 2025-05-09 | 55.88 | $33.17 | 34500 |
| 2025-05-08 | 56.22 | $33.22 | 30400 |
| 2025-05-07 | 55.86 | $33.15 | 31000 |
| 2025-05-06 | 55.22 | $33.02 | 32500 |
| 2025-05-05 | 56.73 | $33.27 | 21414 |
| 2025-05-02 | 57.44 | $33.39 | 28140 |
| 2025-05-01 | 54.74 | $32.79 | 15000 |
| 2025-04-30 | 53.62 | $32.55 | 17436 |
| 2025-04-29 | 53.06 | $32.43 | 36600 |
| 2025-04-28 | 51.98 | $32.19 | 18700 |
| 2025-04-25 | 51.98 | $32.19 | 29701 |
| 2025-04-24 | 51.00 | $31.96 | 21532 |
| 2025-04-23 | 47.03 | $31.07 | 41900 |
| 2025-04-22 | 44.07 | $30.46 | 28933 |
| 2025-04-21 | 40.18 | $29.71 | 12826 |
| 2025-04-17 | 43.27 | $30.52 | 20507 |
| 2025-04-16 | 42.75 | $30.42 | 30530 |
| 2025-04-15 | 45.09 | $31.02 | 31612 |
| 2025-04-14 | 44.95 | $30.99 | 21418 |
| 2025-04-11 | 43.98 | $30.78 | 25100 |
| 2025-04-10 | 41.70 | $30.29 | 19020 |
| 2025-04-09 | 46.02 | $31.48 | 23444 |
| 2025-04-08 | 28.27 | $28.49 | 26343 |
| 2025-04-07 | 29.09 | $28.76 | 51014 |
| 2025-04-04 | 28.73 | $28.71 | 23600 |
| 2025-04-03 | 35.31 | $30.62 | 38700 |
| 2025-04-02 | 43.96 | $32.35 | 18933 |
| 2025-04-01 | 41.44 | $32.03 | 20243 |
| 2025-03-31 | 39.67 | $31.81 | 29542 |
| 2025-03-28 | 39.03 | $31.73 | 18642 |
| 2025-03-27 | 42.79 | $32.43 | 21540 |
| 2025-03-26 | 43.76 | $32.60 | 15300 |
| 2025-03-25 | 47.71 | $33.25 | 25439 |
| 2025-03-24 | 46.72 | $33.11 | 14800 |
| 2025-03-21 | 41.01 | $32.35 | 18735 |
| 2025-03-20 | 40.93 | $32.34 | 25403 |
| 2025-03-19 | 41.25 | $32.40 | 25717 |
| 2025-03-18 | 37.99 | $31.97 | 32200 |
| 2025-03-17 | 40.00 | $32.38 | 47700 |
| 2025-03-14 | 37.07 | $32.00 | 32402 |
| 2025-03-13 | 30.74 | $31.25 | 29300 |
| 2025-03-12 | 33.94 | $31.99 | 23243 |
| 2025-03-11 | 30.60 | $31.63 | 31131 |
| 2025-03-10 | 29.94 | $31.56 | 24927 |
| 2025-03-07 | 34.95 | $32.68 | 31400 |
| 2025-03-06 | 35.61 | $32.81 | 14000 |
| 2025-03-05 | 41.22 | $33.80 | 23200 |
| 2025-03-04 | 36.52 | $33.31 | 26300 |
| 2025-03-03 | 39.00 | $33.72 | 45700 |
| 2025-02-28 | 43.90 | $34.43 | 40700 |
| 2025-02-27 | 38.64 | $33.92 | 38800 |
| 2025-02-26 | 43.25 | $34.53 | 34600 |
| 2025-02-25 | 40.37 | $34.27 | 29846 |
| 2025-02-24 | 41.84 | $34.46 | 31600 |
| 2025-02-21 | 44.36 | $34.77 | 32100 |
| 2025-02-20 | 52.36 | $35.60 | 27700 |
| 2025-02-19 | 56.18 | $35.93 | 31545 |
| 2025-02-18 | 57.52 | $36.04 | 26200 |
| 2025-02-14 | 57.08 | $35.99 | 27500 |
| 2025-02-13 | 57.41 | $36.02 | 52000 |
| 2025-02-12 | 55.67 | $35.81 | 16722 |
| 2025-02-11 | 57.93 | $36.02 | 619927 |
| 2025-02-10 | 58.68 | $36.09 | 27615 |
| 2025-02-07 | 56.04 | $35.75 | 28330 |
| 2025-02-06 | 57.06 | $35.85 | 34400 |
| 2025-02-05 | 58.37 | $35.98 | 34900 |
| 2025-02-04 | 55.45 | $35.59 | 43035 |
| 2025-02-03 | 53.30 | $35.32 | 24831 |
| 2025-01-31 | 56.06 | $35.61 | 35800 |
| 2025-01-30 | 55.84 | $35.58 | 29600 |
| 2025-01-29 | 53.66 | $35.29 | 28019 |
| 2025-01-28 | 55.18 | $35.46 | 17925 |
| 2025-01-27 | 51.42 | $34.97 | 23000 |
| 2025-01-24 | 60.23 | $35.87 | 41534 |
| 2025-01-23 | 61.45 | $35.98 | 17108 |
| 2025-01-22 | 60.55 | $35.85 | 35200 |
| 2025-01-21 | 57.35 | $35.41 | 24848 |
| 2025-01-17 | 53.89 | $34.98 | 21700 |
| 2025-01-16 | 51.35 | $34.69 | 43633 |
| 2025-01-15 | 50.73 | $34.62 | 24400 |
| 2025-01-14 | 44.04 | $33.93 | 21046 |
| 2025-01-13 | 43.93 | $33.92 | 31644 |
| 2025-01-10 | 44.49 | $33.99 | 25300 |
| 2025-01-08 | 48.84 | $34.51 | 37209 |
| 2025-01-07 | 46.74 | $34.29 | 23400 |
| 2025-01-06 | 50.68 | $34.73 | 22100 |
| 2025-01-03 | 47.93 | $34.44 | 23800 |
| 2025-01-02 | 42.71 | $33.94 | 23700 |
| 2024-12-31 | 42.79 | $33.95 | 13822 |
| 2024-12-30 | 44.57 | $34.17 | 60423 |
| 2024-12-27 | 47.47 | $34.51 | 30437 |
| 2024-12-26 | 51.59 | $34.95 | 52000 |
| 2024-12-24 | 51.50 | $34.94 | 12823 |
| 2024-12-23 | 46.85 | $34.45 | 24300 |
| 2024-12-20 | 46.75 | $34.44 | 31522 |
| 2024-12-19 | 43.56 | $34.12 | 31600 |
| 2024-12-18 | 45.59 | $34.37 | 32600 |
| 2024-12-17 | 56.37 | $35.45 | 32927 |
| 2024-12-16 | 59.07 | $35.67 | 20115 |
| 2024-12-13 | 57.67 | $35.51 | 20400 |
| 2024-12-12 | 59.74 | $35.68 | 31633 |
| 2024-12-11 | 61.84 | $35.85 | 30200 |
| 2024-12-10 | 57.58 | $35.34 | 26217 |
| 2024-12-09 | 60.21 | $35.55 | 26033 |
| 2024-12-06 | 66.08 | $35.98 | 27634 |
| 2024-12-05 | 64.15 | $35.73 | 21900 |
| 2024-12-04 | 68.44 | $36.02 | 34133 |
| 2024-12-03 | 65.07 | $35.58 | 42900 |
| 2024-12-02 | 64.08 | $35.46 | 27900 |
| 2024-11-29 | 63.50 | $35.39 | 20700 |
| 2024-11-27 | 61.76 | $35.18 | 30900 |
| 2024-11-26 | 64.69 | $35.39 | 51900 |
| 2024-11-25 | 61.28 | $34.98 | 32723 |
| 2024-11-22 | 61.10 | $34.96 | 26147 |
| 2024-11-21 | 60.94 | $34.94 | 24200 |
| 2024-11-20 | 57.27 | $34.52 | 28600 |
| 2024-11-19 | 56.16 | $34.40 | 31700 |
| 2024-11-18 | 53.97 | $34.17 | 35900 |
| 2024-11-15 | 53.97 | $34.17 | 28000 |
| 2024-11-14 | 63.41 | $34.93 | 40600 |
| 2024-11-13 | 66.62 | $35.15 | 24321 |
| 2024-11-12 | 67.95 | $35.24 | 53739 |
| 2024-11-11 | 67.40 | $35.16 | 28800 |
| 2024-11-08 | 66.93 | $35.09 | 39317 |
| 2024-11-07 | 65.99 | $34.95 | 44004 |
| 2024-11-06 | 63.15 | $34.55 | 30428 |
| 2024-11-05 | 53.94 | $33.54 | 75242 |
| 2024-11-04 | 50.06 | $33.21 | 19200 |
| 2024-11-01 | 49.69 | $33.18 | 28105 |
| 2024-10-31 | 48.25 | $33.06 | 38600 |
| 2024-10-30 | 56.44 | $33.70 | 34310 |
| 2024-10-29 | 59.43 | $33.90 | 31718 |
| 2024-10-28 | 57.39 | $33.71 | 14102 |
| 2024-10-25 | 56.18 | $33.60 | 26846 |
| 2024-10-24 | 55.96 | $33.58 | 24146 |
| 2024-10-23 | 55.76 | $33.56 | 50626 |
| 2024-10-22 | 60.06 | $33.88 | 98200 |
| 2024-10-21 | 62.79 | $34.07 | 27400 |
| 2024-10-18 | 63.22 | $34.10 | 29300 |
| 2024-10-17 | 61.10 | $33.85 | 40132 |
| 2024-10-16 | 61.02 | $33.84 | 47606 |
| 2024-10-15 | 61.02 | $33.84 | 80200 |
| 2024-10-14 | 64.05 | $34.08 | 22622 |
| 2024-10-11 | 62.03 | $33.81 | 24434 |
| 2024-10-10 | 60.23 | $33.58 | 27826 |
| 2024-10-09 | 62.06 | $33.73 | 28800 |
| 2024-10-08 | 59.15 | $33.36 | 57000 |
| 2024-10-07 | 54.58 | $32.85 | 30606 |
| 2024-10-04 | 58.74 | $33.19 | 70800 |
| 2024-10-03 | 53.83 | $32.69 | 38234 |
| 2024-10-02 | 56.24 | $32.88 | 24500 |
| 2024-10-01 | 55.24 | $32.78 | 28400 |
| 2024-09-30 | 58.56 | $33.04 | 23500 |
| 2024-09-27 | 57.44 | $32.92 | 23400 |
| 2024-09-26 | 60.55 | $33.16 | 42244 |
| 2024-09-25 | 59.33 | $33.02 | 28900 |
| 2024-09-24 | 59.46 | $33.03 | 25837 |
| 2024-09-23 | 59.21 | $33.00 | 37500 |
| 2024-09-20 | 58.74 | $32.94 | 32200 |
| 2024-09-19 | 60.29 | $33.08 | 22200 |
| 2024-09-18 | 54.40 | $32.36 | 31023 |
| 2024-09-17 | 55.82 | $32.49 | 19500 |
| 2024-09-16 | 56.25 | $32.53 | 24100 |
| 2024-09-13 | 56.25 | $32.53 | 26400 |
| 2024-09-12 | 55.00 | $32.37 | 27909 |
| 2024-09-11 | 51.91 | $31.99 | 22108 |
| 2024-09-10 | 48.45 | $31.60 | 34100 |
| 2024-09-09 | 47.99 | $31.55 | 29143 |
| 2024-09-06 | 43.02 | $31.03 | 26214 |
| 2024-09-05 | 47.41 | $31.56 | 41400 |
| 2024-09-04 | 48.29 | $31.66 | 29800 |
| 2024-09-03 | 48.72 | $31.71 | 34237 |
| 2024-08-30 | 58.21 | $32.67 | 21047 |
| 2024-08-29 | 55.28 | $32.33 | 28700 |
| 2024-08-28 | 54.47 | $32.24 | 31700 |
| 2024-08-27 | 57.41 | $32.51 | 30000 |
| 2024-08-26 | 56.75 | $32.43 | 35500 |
| 2024-08-23 | 58.24 | $32.57 | 12200 |
| 2024-08-22 | 56.70 | $32.37 | 19700 |
| 2024-08-21 | 59.74 | $32.66 | 24900 |
| 2024-08-20 | 58.20 | $32.45 | 39532 |
| 2024-08-19 | 57.61 | $32.37 | 15039 |
| 2024-08-16 | 56.30 | $32.19 | 36948 |
| 2024-08-15 | 56.30 | $32.19 | 25435 |
| 2024-08-14 | 52.46 | $31.67 | 25336 |
| 2024-08-13 | 51.76 | $31.58 | 21041 |
| 2024-08-12 | 47.80 | $31.09 | 23846 |
| 2024-08-09 | 48.33 | $31.16 | 29800 |
| 2024-08-08 | 45.68 | $30.84 | 24211 |
| 2024-08-07 | 36.11 | $29.86 | 30220 |
| 2024-08-06 | 37.99 | $30.15 | 35300 |
| 2024-08-05 | 33.33 | $29.74 | 29500 |
| 2024-08-02 | 39.69 | $30.66 | 23500 |
| 2024-08-01 | 45.52 | $31.31 | 35833 |
| 2024-07-31 | 48.66 | $31.61 | 24500 |
| 2024-07-30 | 40.18 | $30.96 | 53000 |
| 2024-07-29 | 42.98 | $31.23 | 19514 |
| 2024-07-26 | 42.56 | $31.20 | 16300 |
| 2024-07-25 | 42.42 | $31.19 | 27500 |
| 2024-07-24 | 43.49 | $31.30 | 26146 |
| 2024-07-23 | 55.61 | $32.30 | 22119 |
| 2024-07-22 | 55.90 | $32.32 | 38900 |
| 2024-07-19 | 49.52 | $31.82 | 8143 |
| 2024-07-18 | 49.80 | $31.84 | 31100 |
| 2024-07-17 | 54.05 | $32.14 | 24710 |
| 2024-07-16 | 68.99 | $32.94 | 36215 |
| 2024-07-15 | 67.39 | $32.79 | 71000 |
| 2024-07-12 | 65.93 | $32.66 | 24100 |
| 2024-07-11 | 64.31 | $32.52 | 28010 |
| 2024-07-10 | 69.97 | $32.77 | 45800 |
| 2024-07-09 | 67.35 | $32.53 | 45705 |
| 2024-07-08 | 68.30 | $32.57 | 22337 |
| 2024-07-05 | 67.87 | $32.53 | 28400 |
| 2024-07-03 | 65.78 | $32.34 | 22000 |
| 2024-07-02 | 63.91 | $32.18 | 23318 |
| 2024-07-01 | 61.13 | $31.96 | 31700 |
| 2024-06-28 | 61.54 | $31.98 | 47000 |
| 2024-06-27 | 64.19 | $32.11 | 38300 |
| 2024-06-26 | 62.78 | $31.99 | 22127 |
| 2024-06-25 | 62.31 | $31.95 | 49314 |
| 2024-06-24 | 60.67 | $31.81 | 55100 |
| 2024-06-21 | 64.50 | $32.01 | 45109 |
| 2024-06-20 | 64.50 | $32.01 | 57424 |
| 2024-06-18 | 66.19 | $32.10 | 47208 |
| 2024-06-17 | 65.03 | $31.98 | 35229 |
| 2024-06-14 | 62.24 | $31.71 | 48240 |
| 2024-06-13 | 63.31 | $31.77 | 2400 |
| 2024-06-12 | 63.65 | $31.79 | 28121 |
| 2024-06-11 | 60.38 | $31.47 | 42500 |
| 2024-06-10 | 59.17 | $31.36 | 18216 |
| 2024-06-07 | 57.15 | $31.18 | 25300 |
| 2024-06-06 | 57.60 | $31.21 | 28141 |
| 2024-06-05 | 59.08 | $31.31 | 28709 |
| 2024-06-04 | 52.75 | $30.76 | 41100 |
| 2024-06-03 | 52.49 | $30.74 | 27511 |
| 2024-05-31 | 52.37 | $30.73 | 56000 |
| 2024-05-30 | 50.32 | $30.56 | 32500 |
| 2024-05-29 | 57.69 | $31.09 | 15600 |
| 2024-05-28 | 61.22 | $31.31 | 24329 |
| 2024-05-24 | 60.38 | $31.23 | 35817 |
| 2024-05-23 | 58.91 | $31.09 | 19000 |
| 2024-05-22 | 61.23 | $31.24 | 36522 |
| 2024-05-21 | 62.64 | $31.33 | 23600 |
| 2024-05-20 | 62.46 | $31.31 | 43740 |
| 2024-05-17 | 61.38 | $31.19 | 39342 |
| 2024-05-16 | 60.67 | $31.11 | 34600 |
| 2024-05-15 | 63.89 | $31.34 | 57828 |
| 2024-05-14 | 58.84 | $30.78 | 11800 |
| 2024-05-13 | 57.10 | $30.61 | 27200 |
| 2024-05-10 | 59.34 | $30.77 | 50500 |
| 2024-05-09 | 57.87 | $30.62 | 43900 |
| 2024-05-08 | 55.85 | $30.42 | 34200 |
| 2024-05-07 | 57.28 | $30.53 | 37400 |
| 2024-05-06 | 55.71 | $30.37 | 31400 |
| 2024-05-03 | 51.94 | $30.01 | 33237 |
| 2024-05-02 | 45.98 | $29.52 | 40500 |
| 2024-05-01 | 42.81 | $29.29 | 33900 |
| 2024-04-30 | 44.31 | $29.43 | 25122 |
| 2024-04-29 | 47.96 | $29.75 | 52800 |
| 2024-04-26 | 48.20 | $29.77 | 29744 |
| 2024-04-25 | 45.53 | $29.56 | 58500 |
| 2024-04-24 | 47.06 | $29.70 | 32300 |
| 2024-04-23 | 46.45 | $29.65 | 29118 |
| 2024-04-22 | 41.14 | $29.24 | 21700 |
| 2024-04-19 | 36.94 | $28.95 | 20414 |
| 2024-04-18 | 41.50 | $29.42 | 39400 |
| 2024-04-17 | 42.46 | $29.51 | 35600 |
| 2024-04-16 | 44.73 | $29.72 | 52448 |
| 2024-04-15 | 44.60 | $29.71 | 25815 |
| 2024-04-12 | 51.78 | $30.31 | 48438 |
| 2024-04-11 | 56.07 | $30.61 | 38700 |
| 2024-04-10 | 53.89 | $30.43 | 31107 |
| 2024-04-09 | 57.34 | $30.66 | 83300 |
| 2024-04-08 | 58.11 | $30.71 | 42900 |
| 2024-04-05 | 58.41 | $30.73 | 4620 |
| 2024-04-04 | 53.04 | $30.26 | 64830 |
| 2024-04-03 | 58.53 | $30.62 | 79610 |
| 2024-04-02 | 57.37 | $30.52 | 83025 |
| 2024-04-01 | 60.43 | $30.71 | 27310 |
| 2024-03-28 | 62.95 | $30.86 | 92300 |
| 2024-03-27 | 61.85 | $30.75 | 28835 |
| 2024-03-26 | 61.04 | $30.67 | 36400 |
| 2024-03-25 | 61.66 | $30.71 | 31900 |
| 2024-03-22 | 63.81 | $30.85 | 72712 |
| 2024-03-21 | 64.73 | $30.91 | 22600 |
| 2024-03-20 | 63.65 | $30.78 | 25112 |
| 2024-03-19 | 61.50 | $30.53 | 51749 |
| 2024-03-18 | 59.31 | $30.29 | 6131 |
| 2024-03-15 | 56.88 | $30.04 | 34500 |
| 2024-03-14 | 61.94 | $30.40 | 32100 |
| 2024-03-13 | 63.13 | $30.48 | 43248 |
| 2024-03-12 | 64.74 | $30.59 | 47361 |
| 2024-03-11 | 59.85 | $30.04 | 42582 |
| 2024-03-08 | 63.18 | $30.26 | 58938 |
| 2024-03-07 | 68.81 | $30.60 | 38217 |
| 2024-03-06 | 65.93 | $30.26 | 24584 |
| 2024-03-05 | 62.96 | $29.95 | 36358 |
| 2024-03-04 | 71.76 | $30.41 | 30866 |
| 2024-03-01 | 71.51 | $30.38 | 103527 |
| 2024-02-29 | 68.65 | $30.05 | 53379 |
| 2024-02-28 | 67.23 | $29.90 | 93231 |
| 2024-02-27 | 69.02 | $29.99 | 66052 |
| 2024-02-26 | 69.02 | $29.99 | 25574 |
| 2024-02-23 | 68.77 | $29.96 | 50111 |
| 2024-02-22 | 68.36 | $29.91 | 35933 |
| 2024-02-21 | 60.89 | $29.13 | 34989 |
| 2024-02-20 | 61.24 | $29.15 | 25300 |
| 2024-02-16 | 64.99 | $29.36 | 47909 |
| 2024-02-15 | 66.85 | $29.46 | 58916 |
| 2024-02-14 | 66.02 | $29.37 | 38096 |
| 2024-02-13 | 62.78 | $29.04 | 33754 |
| 2024-02-12 | 72.31 | $29.52 | 65375 |
| 2024-02-09 | 75.72 | $29.67 | 36601 |
| 2024-02-08 | 74.26 | $29.48 | 55697 |
| 2024-02-07 | 73.70 | $29.41 | 34283 |
| 2024-02-06 | 70.99 | $29.09 | 41382 |
| 2024-02-05 | 70.72 | $29.06 | 41013 |
| 2024-02-02 | 70.55 | $29.04 | 36188 |
| 2024-02-01 | 66.19 | $28.58 | 53926 |
| 2024-01-31 | 61.61 | $28.19 | 90293 |
| 2024-01-30 | 71.52 | $28.61 | 40146 |
| 2024-01-29 | 71.52 | $28.61 | 31673 |
| 2024-01-26 | 67.60 | $28.26 | 88077 |
| 2024-01-25 | 69.15 | $28.32 | 1067 |
| 2024-01-24 | 69.04 | $28.31 | 29481 |
| 2024-01-23 | 68.49 | $28.26 | 36750 |
| 2024-01-22 | 68.39 | $28.25 | 59716 |
| 2024-01-19 | 66.80 | $28.10 | 80905 |
| 2024-01-18 | 63.29 | $27.80 | 27496 |
| 2024-01-17 | 59.65 | $27.53 | 49288 |
| 2024-01-16 | 62.03 | $27.64 | 54633 |
| 2024-01-12 | 64.02 | $27.73 | 31809 |
| 2024-01-11 | 63.52 | $27.69 | 205099 |
| 2024-01-10 | 63.28 | $27.67 | 39899 |
| 2024-01-09 | 59.91 | $27.40 | 45182 |
| 2024-01-08 | 59.78 | $27.39 | 50478 |
| 2024-01-05 | 52.29 | $26.88 | 83913 |
| 2024-01-04 | 52.29 | $26.88 | 37715 |
| 2024-01-03 | 52.99 | $26.92 | 237246 |
| 2024-01-02 | 59.19 | $27.25 | 32533 |
| 2023-12-29 | 66.09 | $27.56 | 32064 |
| 2023-12-28 | 67.05 | $27.60 | 34931 |
| 2023-12-27 | 67.75 | $27.63 | 168436 |
| 2023-12-26 | 67.42 | $27.60 | 14031 |
| 2023-12-22 | 66.79 | $27.54 | 38531 |
| 2023-12-21 | 66.79 | $27.54 | 42504 |
| 2023-12-20 | 63.61 | $27.24 | 93230 |
| 2023-12-19 | 72.65 | $27.65 | 86028 |
| 2023-12-18 | 71.62 | $27.54 | 30649 |
| 2023-12-15 | 69.33 | $27.31 | 83879 |
| 2023-12-14 | 68.92 | $27.27 | 15233 |
| 2023-12-13 | 72.16 | $27.41 | 50670 |
| 2023-12-12 | 69.10 | $27.10 | 176271 |
| 2023-12-11 | 67.34 | $26.94 | 35424 |
| 2023-12-08 | 65.47 | $26.78 | 41693 |
| 2023-12-07 | 63.75 | $26.64 | 70409 |
| 2023-12-06 | 61.25 | $26.45 | 95831 |
| 2023-12-05 | 63.66 | $26.56 | 40190 |
| 2023-12-04 | 64.32 | $26.59 | 25219 |
| 2023-12-01 | 68.81 | $26.79 | 42146 |
| 2023-11-30 | 67.06 | $26.63 | 29591 |
| 2023-11-29 | 66.62 | $26.59 | 55829 |
| 2023-11-28 | 66.40 | $26.57 | 86140 |
| 2023-11-27 | 67.43 | $26.62 | 29846 |
| 2023-11-24 | 67.63 | $26.63 | 160178 |
| 2023-11-22 | 67.54 | $26.62 | 49175 |
| 2023-11-21 | 66.37 | $26.49 | 60781 |
| 2023-11-20 | 66.19 | $26.47 | 31333 |
| 2023-11-17 | 64.40 | $26.27 | 43581 |
| 2023-11-16 | 63.94 | $26.22 | 40474 |
| 2023-11-15 | 63.41 | $26.16 | 45602 |
| 2023-11-14 | 64.16 | $26.21 | 35004 |
| 2023-11-13 | 59.52 | $25.70 | 242418 |
| 2023-11-10 | 58.52 | $25.60 | 57319 |
| 2023-11-09 | 55.27 | $25.29 | 68579 |
| 2023-11-08 | 58.95 | $25.55 | 145908 |
| 2023-11-07 | 58.14 | $25.47 | 47133 |
| 2023-11-06 | 56.71 | $25.33 | 33324 |
| 2023-11-03 | 55.78 | $25.24 | 58138 |
| 2023-11-02 | 53.81 | $25.05 | 100441 |
| 2023-11-01 | 48.52 | $24.59 | 40039 |
| 2023-10-31 | 44.31 | $24.27 | 132770 |
| 2023-10-30 | 40.24 | $23.99 | 39694 |
| 2023-10-27 | 36.47 | $23.75 | 24820 |
| 2023-10-26 | 35.99 | $23.72 | 44386 |
| 2023-10-25 | 39.48 | $24.09 | 50901 |
| 2023-10-24 | 44.48 | $24.54 | 29674 |
| 2023-10-23 | 41.51 | $24.35 | 31425 |
| 2023-10-20 | 41.96 | $24.39 | 87316 |
| 2023-10-19 | 46.76 | $24.79 | 71318 |
| 2023-10-18 | 50.17 | $25.04 | 34222 |
| 2023-10-17 | 55.73 | $25.40 | 42941 |
| 2023-10-16 | 56.39 | $25.44 | 164 |
| 2023-10-13 | 52.37 | $25.14 | 21822 |
| 2023-10-12 | 55.96 | $25.36 | 7364 |
| 2023-10-11 | 58.20 | $25.49 | 1002 |
| 2023-10-10 | 56.68 | $25.37 | 2762 |
| 2023-10-09 | 54.59 | $25.21 | 7299 |
| 2023-10-06 | 52.69 | $25.07 | 1 |
| 2023-10-05 | 45.05 | $24.58 | 3 |
| 2023-10-04 | 45.92 | $24.64 | 3 |
| 2023-10-03 | 40.90 | $24.36 | 70 |
| 2023-10-02 | 46.46 | $24.74 | 418 |
| 2023-09-29 | 46.09 | $24.72 | 3 |
| 2023-09-28 | 47.01 | $24.78 | 3 |
| 2023-09-27 | 43.64 | $24.59 | 103 |
| 2023-09-26 | 41.98 | $24.50 | 5 |
| 2023-09-25 | 46.14 | $24.79 | 7 |
| 2023-09-22 | 45.25 | $24.74 | 100 |
| 2023-09-21 | 45.07 | $24.73 | 250 |
| 2023-09-20 | 53.94 | $25.28 | 100 |
| 2023-09-19 | 57.66 | $25.47 | 101 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.57
2026-07-24
Close Price
$38.83
Vol: 19524
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -93.57 | $38.83 | 19524 |
| 2026-07-23 | -79.53 | $39.07 | 25220 |
| 2026-07-22 | -50.29 | $39.57 | 19800 |
| 2026-07-21 | -36.26 | $39.81 | 25100 |
| 2026-07-20 | -60.82 | $39.39 | 25600 |
| 2026-07-17 | -67.61 | $39.29 | 22164 |
| 2026-07-16 | -39.20 | $39.79 | 18249 |
| 2026-07-15 | -14.20 | $40.23 | 21900 |
| 2026-07-14 | -18.75 | $40.15 | 34800 |
| 2026-07-13 | -40.34 | $39.77 | 30600 |
| 2026-07-10 | -6.12 | $40.36 | 19100 |
| 2026-07-09 | -7.46 | $40.33 | 22827 |
| 2026-07-08 | -23.88 | $40.00 | 28400 |
| 2026-07-07 | -21.39 | $40.05 | 26400 |
| 2026-07-06 | -3.98 | $40.40 | 20013 |
| 2026-07-02 | -33.49 | $39.86 | 21400 |
| 2026-07-01 | -24.40 | $40.05 | 22000 |
| 2026-06-30 | -36.89 | $40.01 | 16710 |
| 2026-06-29 | -60.66 | $39.43 | 21915 |
| 2026-06-26 | -80.33 | $38.95 | 23400 |
| 2026-06-25 | -77.46 | $39.02 | 29000 |
| 2026-06-24 | -63.52 | $39.36 | 24400 |
| 2026-06-23 | -65.98 | $39.30 | 51149 |
| 2026-06-22 | -33.20 | $40.10 | 40500 |
| 2026-06-18 | -20.49 | $40.41 | 22209 |
| 2026-06-17 | -43.44 | $39.85 | 25234 |
| 2026-06-16 | -30.74 | $40.16 | 24910 |
| 2026-06-15 | -23.77 | $40.33 | 46900 |
| 2026-06-12 | -61.48 | $39.41 | 17924 |
| 2026-06-11 | -68.85 | $39.23 | 11107 |
| 2026-06-10 | -99.59 | $38.48 | 14600 |
| 2026-06-09 | -76.65 | $39.17 | 40223 |
| 2026-06-08 | -70.04 | $39.32 | 9100 |
| 2026-06-05 | -73.13 | $39.25 | 9705 |
| 2026-06-04 | -18.94 | $40.48 | 25500 |
| 2026-06-03 | -22.91 | $40.39 | 10700 |
| 2026-06-02 | -7.49 | $40.74 | 14843 |
| 2026-06-01 | -6.42 | $40.68 | 23200 |
| 2026-05-29 | -7.56 | $40.23 | 26500 |
| 2026-05-28 | 0.00 | $40.14 | 38000 |
| 2026-05-27 | -23.27 | $39.60 | 22740 |
| 2026-05-26 | -7.55 | $39.85 | 33600 |
| 2026-05-22 | -12.33 | $39.66 | 20100 |
| 2026-05-21 | -7.20 | $39.54 | 29304 |
| 2026-05-20 | -15.20 | $39.44 | 31019 |
| 2026-05-19 | -65.60 | $38.81 | 24800 |
| 2026-05-18 | -48.00 | $39.03 | 23500 |
| 2026-05-15 | -44.00 | $39.08 | 23402 |
| 2026-05-14 | 0.00 | $39.63 | 27900 |
| 2026-05-13 | -22.22 | $39.08 | 11707 |
| 2026-05-12 | -30.07 | $38.95 | 31500 |
| 2026-05-11 | -30.41 | $38.86 | 17700 |
| 2026-05-08 | -12.99 | $39.05 | 18700 |
| 2026-05-07 | -14.17 | $39.02 | 15700 |
| 2026-05-06 | -0.75 | $39.26 | 13000 |
| 2026-05-05 | -17.36 | $38.82 | 36200 |
| 2026-05-04 | -12.22 | $38.79 | 9401 |
| 2026-05-01 | -6.23 | $39.03 | 33500 |
| 2026-04-30 | -7.30 | $38.98 | 8419 |
| 2026-04-29 | -18.00 | $38.54 | 33131 |
| 2026-04-28 | -11.83 | $38.71 | 9418 |
| 2026-04-27 | -2.23 | $39.16 | 20300 |
| 2026-04-24 | -0.93 | $39.23 | 13420 |
| 2026-04-23 | -8.01 | $38.83 | 25017 |
| 2026-04-22 | 0.00 | $39.26 | 21758 |
| 2026-04-21 | -8.48 | $38.64 | 24018 |
| 2026-04-20 | -1.79 | $38.84 | 21406 |
| 2026-04-17 | -1.79 | $38.84 | 9497 |
| 2026-04-16 | -2.97 | $38.14 | 21905 |
| 2026-04-15 | 0.00 | $38.27 | 24134 |
| 2026-04-14 | -1.23 | $37.90 | 33925 |
| 2026-04-13 | 0.00 | $37.46 | 15301 |
| 2026-04-10 | -4.01 | $37.00 | 13813 |
| 2026-04-09 | -1.27 | $37.00 | 49326 |
| 2026-04-08 | -4.89 | $36.81 | 6800 |
| 2026-04-07 | -46.59 | $35.69 | 32700 |
| 2026-04-06 | -49.55 | $35.59 | 25400 |
| 2026-04-02 | -51.93 | $35.51 | 62146 |
| 2026-04-01 | -50.59 | $35.56 | 20437 |
| 2026-03-31 | -62.06 | $35.18 | 22400 |
| 2026-03-30 | -95.59 | $34.04 | 10916 |
| 2026-03-27 | -98.20 | $34.25 | 11918 |
| 2026-03-26 | -98.44 | $35.01 | 48900 |
| 2026-03-25 | -70.86 | $35.81 | 4600 |
| 2026-03-24 | -80.94 | $35.53 | 47000 |
| 2026-03-23 | -73.38 | $35.74 | 24300 |
| 2026-03-20 | -94.24 | $35.16 | 39339 |
| 2026-03-19 | -89.64 | $35.79 | 24911 |
| 2026-03-18 | -93.10 | $35.89 | 31911 |
| 2026-03-17 | -71.92 | $36.32 | 19900 |
| 2026-03-16 | -76.85 | $36.22 | 23800 |
| 2026-03-13 | -99.51 | $35.76 | 428000 |
| 2026-03-12 | -99.41 | $36.11 | 357803 |
| 2026-03-11 | -61.59 | $36.78 | 16706 |
| 2026-03-10 | -56.00 | $36.92 | 23840 |
| 2026-03-09 | -52.00 | $36.99 | 33800 |
| 2026-03-06 | -84.76 | $36.51 | 23700 |
| 2026-03-05 | -48.78 | $37.10 | 16400 |
| 2026-03-04 | -42.68 | $37.20 | 57400 |
| 2026-03-03 | -64.02 | $36.85 | 29100 |
| 2026-03-02 | -43.72 | $37.41 | 23048 |
| 2026-02-27 | -40.72 | $37.53 | 17208 |
| 2026-02-26 | -28.93 | $37.78 | 24000 |
| 2026-02-25 | -37.50 | $37.73 | 25316 |
| 2026-02-24 | -53.54 | $37.43 | 32000 |
| 2026-02-23 | -72.57 | $37.00 | 17400 |
| 2026-02-20 | -45.13 | $37.62 | 13126 |
| 2026-02-19 | -52.65 | $37.45 | 24100 |
| 2026-02-18 | -48.67 | $37.54 | 30200 |
| 2026-02-17 | -55.75 | $37.38 | 33800 |
| 2026-02-13 | -66.96 | $37.13 | 14100 |
| 2026-02-12 | -72.34 | $37.03 | 36500 |
| 2026-02-11 | -45.53 | $37.66 | 48331 |
| 2026-02-10 | -44.63 | $37.72 | 21800 |
| 2026-02-09 | -47.11 | $37.66 | 10400 |
| 2026-02-06 | -65.70 | $37.21 | 28700 |
| 2026-02-05 | -97.11 | $36.45 | 8016 |
| 2026-02-04 | -87.45 | $36.90 | 38931 |
| 2026-02-03 | -82.02 | $37.60 | 30927 |
| 2026-02-02 | -66.90 | $38.09 | 30800 |
| 2026-01-30 | -73.79 | $37.99 | 6200 |
| 2026-01-29 | -48.97 | $38.35 | 25900 |
| 2026-01-28 | -37.93 | $38.51 | 19200 |
| 2026-01-27 | -33.79 | $38.57 | 13200 |
| 2026-01-26 | -44.83 | $38.41 | 22610 |
| 2026-01-23 | -67.59 | $38.08 | 24513 |
| 2026-01-22 | -65.52 | $38.11 | 16631 |
| 2026-01-21 | -78.62 | $37.92 | 16644 |
| 2026-01-20 | -97.87 | $37.68 | 27126 |
| 2026-01-16 | -39.29 | $38.51 | 26000 |
| 2026-01-15 | -36.90 | $38.44 | 31700 |
| 2026-01-14 | -47.62 | $38.26 | 14620 |
| 2026-01-13 | -20.24 | $38.72 | 15439 |
| 2026-01-12 | -18.45 | $38.75 | 17802 |
| 2026-01-09 | -25.00 | $38.64 | 15600 |
| 2026-01-08 | -33.33 | $38.50 | 23100 |
| 2026-01-07 | -16.07 | $38.79 | 25700 |
| 2026-01-06 | -11.90 | $38.86 | 18700 |
| 2026-01-05 | -34.29 | $38.53 | 17239 |
| 2026-01-02 | -48.57 | $38.28 | 31300 |
| 2025-12-31 | -54.86 | $38.17 | 6100 |
| 2025-12-30 | -36.57 | $38.49 | 22647 |
| 2025-12-29 | -26.29 | $38.67 | 12500 |
| 2025-12-26 | -21.14 | $38.76 | 20618 |
| 2025-12-24 | -24.00 | $38.71 | 3300 |
| 2025-12-23 | -30.29 | $38.60 | 35700 |
| 2025-12-22 | -37.71 | $38.47 | 13800 |
| 2025-12-19 | -38.02 | $38.21 | 24104 |
| 2025-12-18 | -57.44 | $37.74 | 20318 |
| 2025-12-17 | -72.31 | $37.38 | 21223 |
| 2025-12-16 | -48.35 | $37.96 | 34237 |
| 2025-12-15 | -49.17 | $37.94 | 28700 |
| 2025-12-12 | -37.19 | $38.23 | 40526 |
| 2025-12-11 | -6.61 | $38.97 | 25601 |
| 2025-12-10 | -7.85 | $38.94 | 20200 |
| 2025-12-09 | -19.59 | $38.68 | 21521 |
| 2025-12-08 | -12.15 | $38.88 | 34613 |
| 2025-12-05 | -7.69 | $38.99 | 21306 |
| 2025-12-04 | -11.34 | $38.90 | 27014 |
| 2025-12-03 | -16.60 | $38.77 | 35500 |
| 2025-12-02 | -18.25 | $38.77 | 30600 |
| 2025-12-01 | -38.91 | $38.61 | 15400 |
| 2025-11-28 | -31.03 | $38.91 | 26700 |
| 2025-11-26 | -39.88 | $38.67 | 23600 |
| 2025-11-25 | -52.34 | $38.34 | 41400 |
| 2025-11-24 | -64.91 | $37.91 | 36317 |
| 2025-11-21 | -85.96 | $37.19 | 58700 |
| 2025-11-20 | -100.00 | $36.91 | 39825 |
| 2025-11-19 | -85.76 | $37.66 | 34900 |
| 2025-11-18 | -94.44 | $37.41 | 32321 |
| 2025-11-17 | -92.19 | $37.77 | 38126 |
| 2025-11-14 | -88.18 | $38.19 | 28000 |
| 2025-11-13 | -84.65 | $38.31 | 32400 |
| 2025-11-12 | -50.70 | $39.04 | 52000 |
| 2025-11-11 | -46.98 | $39.12 | 35300 |
| 2025-11-10 | -44.20 | $39.14 | 34527 |
| 2025-11-07 | -72.32 | $38.51 | 26709 |
| 2025-11-06 | -76.34 | $38.42 | 52100 |
| 2025-11-05 | -54.02 | $38.92 | 17700 |
| 2025-11-04 | -49.11 | $39.03 | 30741 |
| 2025-11-03 | -23.21 | $39.61 | 21000 |
| 2025-10-31 | -20.54 | $39.67 | 33829 |
| 2025-10-30 | -23.21 | $39.61 | 34506 |
| 2025-10-29 | -6.70 | $39.98 | 22900 |
| 2025-10-28 | -5.05 | $39.96 | 27800 |
| 2025-10-27 | -0.50 | $39.87 | 30500 |
| 2025-10-24 | -5.59 | $39.41 | 37200 |
| 2025-10-23 | -15.49 | $39.09 | 27031 |
| 2025-10-22 | -38.03 | $38.77 | 7700 |
| 2025-10-21 | -23.24 | $38.98 | 29700 |
| 2025-10-20 | -25.35 | $38.95 | 1700 |
| 2025-10-17 | -59.15 | $38.47 | 18420 |
| 2025-10-16 | -73.24 | $38.27 | 41400 |
| 2025-10-15 | -57.75 | $38.49 | 22600 |
| 2025-10-14 | -65.49 | $38.38 | 31844 |
| 2025-10-13 | -51.08 | $38.60 | 9138 |
| 2025-10-10 | -89.21 | $38.07 | 15729 |
| 2025-10-09 | -16.91 | $39.05 | 27949 |
| 2025-10-08 | 0.00 | $39.28 | 22200 |
| 2025-10-07 | -23.08 | $38.82 | 30200 |
| 2025-10-06 | -5.98 | $39.02 | 35900 |
| 2025-10-03 | -24.32 | $38.76 | 41900 |
| 2025-10-02 | -14.85 | $38.78 | 53403 |
| 2025-10-01 | -10.08 | $38.81 | 9400 |
| 2025-09-30 | -9.46 | $38.79 | 26500 |
| 2025-09-29 | -18.08 | $38.61 | 20300 |
| 2025-09-26 | -29.38 | $38.41 | 18000 |
| 2025-09-25 | -38.42 | $38.25 | 18012 |
| 2025-09-24 | -34.46 | $38.32 | 22500 |
| 2025-09-23 | -21.47 | $38.55 | 24600 |
| 2025-09-22 | -2.26 | $38.89 | 28300 |
| 2025-09-19 | -4.12 | $38.79 | 13701 |
| 2025-09-18 | -5.19 | $38.57 | 22818 |
| 2025-09-17 | -30.92 | $38.16 | 18100 |
| 2025-09-16 | -23.68 | $38.27 | 15433 |
| 2025-09-15 | -7.33 | $38.50 | 18723 |
| 2025-09-12 | -21.38 | $38.25 | 19311 |
| 2025-09-11 | -4.14 | $38.50 | 15600 |
| 2025-09-10 | -22.56 | $38.14 | 25000 |
| 2025-09-09 | -2.26 | $38.41 | 28400 |
| 2025-09-08 | -10.53 | $38.30 | 23900 |
| 2025-09-05 | -27.07 | $38.08 | 26713 |
| 2025-09-04 | -5.00 | $38.06 | 25819 |
| 2025-09-03 | -47.00 | $37.64 | 18635 |
| 2025-09-02 | -53.54 | $37.43 | 16600 |
| 2025-08-29 | -33.86 | $37.68 | 9600 |
| 2025-08-28 | -2.99 | $38.06 | 20725 |
| 2025-08-27 | -24.86 | $37.80 | 20009 |
| 2025-08-26 | -31.49 | $37.68 | 24342 |
| 2025-08-25 | -43.09 | $37.47 | 23000 |
| 2025-08-22 | -32.60 | $37.66 | 15000 |
| 2025-08-21 | -55.80 | $37.24 | 30930 |
| 2025-08-20 | -47.51 | $37.39 | 27200 |
| 2025-08-19 | -39.23 | $37.54 | 12100 |
| 2025-08-18 | -26.52 | $37.77 | 29823 |
| 2025-08-15 | -27.07 | $37.76 | 32000 |
| 2025-08-14 | -18.23 | $37.92 | 36321 |
| 2025-08-13 | -14.92 | $37.98 | 23422 |
| 2025-08-12 | -11.86 | $38.02 | 29402 |
| 2025-08-11 | -38.14 | $37.51 | 23900 |
| 2025-08-08 | -36.08 | $37.55 | 18512 |
| 2025-08-07 | -38.14 | $37.51 | 17248 |
| 2025-08-06 | -35.05 | $37.57 | 36009 |
| 2025-08-05 | -69.07 | $36.91 | 20000 |
| 2025-08-04 | -44.85 | $37.38 | 18800 |
| 2025-08-01 | -76.80 | $36.76 | 34232 |
| 2025-07-31 | -50.00 | $37.28 | 21400 |
| 2025-07-30 | -12.67 | $37.48 | 29200 |
| 2025-07-29 | -14.00 | $37.46 | 21747 |
| 2025-07-28 | -7.14 | $37.47 | 14800 |
| 2025-07-25 | -3.01 | $37.46 | 18530 |
| 2025-07-24 | -10.98 | $37.30 | 23123 |
| 2025-07-23 | -1.90 | $37.20 | 17419 |
| 2025-07-22 | -20.63 | $36.84 | 32129 |
| 2025-07-21 | -7.39 | $37.04 | 21331 |
| 2025-07-18 | -8.27 | $36.98 | 20922 |
| 2025-07-17 | -1.70 | $36.96 | 12215 |
| 2025-07-16 | -14.80 | $36.55 | 29900 |
| 2025-07-15 | -16.59 | $36.51 | 12800 |
| 2025-07-14 | -9.38 | $36.65 | 18100 |
| 2025-07-11 | -17.86 | $36.46 | 15207 |
| 2025-07-10 | -8.93 | $36.66 | 21900 |
| 2025-07-09 | -3.13 | $36.79 | 29426 |
| 2025-07-08 | -16.96 | $36.48 | 16500 |
| 2025-07-07 | -10.71 | $36.62 | 15200 |
| 2025-07-03 | -1.79 | $36.82 | 20200 |
| 2025-07-02 | -14.63 | $36.37 | 37632 |
| 2025-07-01 | -18.54 | $36.29 | 38803 |
| 2025-06-30 | 0.00 | $36.67 | 23500 |
| 2025-06-27 | -5.29 | $36.32 | 20807 |
| 2025-06-26 | -0.59 | $36.04 | 20800 |
| 2025-06-25 | -6.90 | $35.70 | 32725 |
| 2025-06-24 | -2.90 | $35.69 | 28610 |
| 2025-06-23 | -28.79 | $35.12 | 25600 |
| 2025-06-20 | -57.58 | $34.74 | 23800 |
| 2025-06-18 | -56.06 | $34.76 | 23532 |
| 2025-06-17 | -46.97 | $34.88 | 25347 |
| 2025-06-16 | -32.58 | $35.07 | 14900 |
| 2025-06-13 | -63.64 | $34.66 | 11600 |
| 2025-06-12 | -20.45 | $35.23 | 23609 |
| 2025-06-11 | -30.30 | $35.10 | 16815 |
| 2025-06-10 | -25.00 | $35.17 | 26300 |
| 2025-06-09 | -21.79 | $35.16 | 14200 |
| 2025-06-06 | -1.63 | $35.46 | 13944 |
| 2025-06-05 | -10.13 | $35.18 | 25748 |
| 2025-06-04 | -5.74 | $35.16 | 25000 |
| 2025-06-03 | -9.88 | $35.05 | 24100 |
| 2025-06-02 | -15.64 | $34.91 | 37900 |
| 2025-05-30 | -23.05 | $34.73 | 21343 |
| 2025-05-29 | -22.92 | $34.71 | 24100 |
| 2025-05-28 | -14.86 | $34.77 | 17223 |
| 2025-05-27 | -8.57 | $34.99 | 30500 |
| 2025-05-23 | -28.29 | $34.30 | 25300 |
| 2025-05-22 | -23.14 | $34.48 | 35400 |
| 2025-05-21 | -20.52 | $34.50 | 36441 |
| 2025-05-20 | -4.41 | $35.10 | 23000 |
| 2025-05-19 | -0.39 | $35.27 | 20120 |
| 2025-05-16 | 0.00 | $35.17 | 12834 |
| 2025-05-15 | -1.26 | $34.93 | 21411 |
| 2025-05-14 | -1.86 | $34.72 | 19200 |
| 2025-05-13 | -4.67 | $34.55 | 38524 |
| 2025-05-12 | -0.82 | $34.28 | 18500 |
| 2025-05-09 | -9.05 | $33.17 | 34500 |
| 2025-05-08 | -7.82 | $33.22 | 30400 |
| 2025-05-07 | -6.54 | $33.15 | 31000 |
| 2025-05-06 | -9.04 | $33.02 | 32500 |
| 2025-05-05 | -3.79 | $33.27 | 21414 |
| 2025-05-02 | -1.38 | $33.39 | 28140 |
| 2025-05-01 | -6.92 | $32.79 | 15000 |
| 2025-04-30 | -0.20 | $32.55 | 17436 |
| 2025-04-29 | -1.66 | $32.43 | 36600 |
| 2025-04-28 | -4.25 | $32.19 | 18700 |
| 2025-04-25 | -4.25 | $32.19 | 29701 |
| 2025-04-24 | -13.71 | $31.96 | 21532 |
| 2025-04-23 | -38.70 | $31.07 | 41900 |
| 2025-04-22 | -50.62 | $30.46 | 28933 |
| 2025-04-21 | -63.94 | $29.71 | 12826 |
| 2025-04-17 | -49.56 | $30.52 | 20507 |
| 2025-04-16 | -51.33 | $30.42 | 30530 |
| 2025-04-15 | -40.68 | $31.02 | 31612 |
| 2025-04-14 | -41.21 | $30.99 | 21418 |
| 2025-04-11 | -44.94 | $30.78 | 25100 |
| 2025-04-10 | -53.64 | $30.29 | 19020 |
| 2025-04-09 | -32.50 | $31.48 | 23444 |
| 2025-04-08 | -85.61 | $28.49 | 26343 |
| 2025-04-07 | -80.82 | $28.76 | 51014 |
| 2025-04-04 | -100.00 | $28.71 | 23600 |
| 2025-04-03 | -100.00 | $30.62 | 38700 |
| 2025-04-02 | -51.30 | $32.35 | 18933 |
| 2025-04-01 | -68.87 | $32.03 | 20243 |
| 2025-03-31 | -77.43 | $31.81 | 29542 |
| 2025-03-28 | -85.55 | $31.73 | 18642 |
| 2025-03-27 | -65.32 | $32.43 | 21540 |
| 2025-03-26 | -60.40 | $32.60 | 15300 |
| 2025-03-25 | -45.26 | $33.25 | 25439 |
| 2025-03-24 | -49.05 | $33.11 | 14800 |
| 2025-03-21 | -69.73 | $32.35 | 18735 |
| 2025-03-20 | -74.48 | $32.34 | 25403 |
| 2025-03-19 | -73.71 | $32.40 | 25717 |
| 2025-03-18 | -84.26 | $31.97 | 32200 |
| 2025-03-17 | -76.09 | $32.38 | 47700 |
| 2025-03-14 | -83.99 | $32.00 | 32402 |
| 2025-03-13 | -99.58 | $31.25 | 29300 |
| 2025-03-12 | -88.04 | $31.99 | 23243 |
| 2025-03-11 | -95.87 | $31.63 | 31131 |
| 2025-03-10 | -97.45 | $31.56 | 24927 |
| 2025-03-07 | -82.38 | $32.68 | 31400 |
| 2025-03-06 | -100.00 | $32.81 | 14000 |
| 2025-03-05 | -72.90 | $33.80 | 23200 |
| 2025-03-04 | -88.16 | $33.31 | 26300 |
| 2025-03-03 | -93.80 | $33.72 | 45700 |
| 2025-02-28 | -72.46 | $34.43 | 40700 |
| 2025-02-27 | -100.00 | $33.92 | 38800 |
| 2025-02-26 | -74.54 | $34.53 | 34600 |
| 2025-02-25 | -86.57 | $34.27 | 29846 |
| 2025-02-24 | -94.38 | $34.46 | 31600 |
| 2025-02-21 | -99.28 | $34.77 | 32100 |
| 2025-02-20 | -40.00 | $35.60 | 27700 |
| 2025-02-19 | -15.56 | $35.93 | 31545 |
| 2025-02-18 | -7.41 | $36.04 | 26200 |
| 2025-02-14 | -11.11 | $35.99 | 27500 |
| 2025-02-13 | -8.16 | $36.02 | 52000 |
| 2025-02-12 | -19.53 | $35.81 | 16722 |
| 2025-02-11 | -5.17 | $36.02 | 619927 |
| 2025-02-10 | -1.97 | $36.09 | 27615 |
| 2025-02-07 | -14.34 | $35.75 | 28330 |
| 2025-02-06 | -8.16 | $35.85 | 34400 |
| 2025-02-05 | -2.46 | $35.98 | 34900 |
| 2025-02-04 | -18.44 | $35.59 | 43035 |
| 2025-02-03 | -29.51 | $35.32 | 24831 |
| 2025-01-31 | -17.62 | $35.61 | 35800 |
| 2025-01-30 | -18.85 | $35.58 | 29600 |
| 2025-01-29 | -30.74 | $35.29 | 28019 |
| 2025-01-28 | -23.77 | $35.46 | 17925 |
| 2025-01-27 | -43.85 | $34.97 | 23000 |
| 2025-01-24 | -6.97 | $35.87 | 41534 |
| 2025-01-23 | 0.00 | $35.98 | 17108 |
| 2025-01-22 | -5.46 | $35.85 | 35200 |
| 2025-01-21 | -1.63 | $35.41 | 24848 |
| 2025-01-17 | -27.37 | $34.98 | 21700 |
| 2025-01-16 | -46.04 | $34.69 | 43633 |
| 2025-01-15 | -52.56 | $34.62 | 24400 |
| 2025-01-14 | -84.65 | $33.93 | 21046 |
| 2025-01-13 | -85.90 | $33.92 | 31644 |
| 2025-01-10 | -88.53 | $33.99 | 25300 |
| 2025-01-08 | -64.68 | $34.51 | 37209 |
| 2025-01-07 | -74.89 | $34.29 | 23400 |
| 2025-01-06 | -58.23 | $34.73 | 22100 |
| 2025-01-03 | -70.46 | $34.44 | 23800 |
| 2025-01-02 | -91.56 | $33.94 | 23700 |
| 2024-12-31 | -98.18 | $33.95 | 13822 |
| 2024-12-30 | -93.72 | $34.17 | 60423 |
| 2024-12-27 | -80.00 | $34.51 | 30437 |
| 2024-12-26 | -58.00 | $34.95 | 52000 |
| 2024-12-24 | -58.50 | $34.94 | 12823 |
| 2024-12-23 | -83.00 | $34.45 | 24300 |
| 2024-12-20 | -83.50 | $34.44 | 31522 |
| 2024-12-19 | -100.00 | $34.12 | 31600 |
| 2024-12-18 | -88.78 | $34.37 | 32600 |
| 2024-12-17 | -32.04 | $35.45 | 32927 |
| 2024-12-16 | -21.36 | $35.67 | 20115 |
| 2024-12-13 | -29.13 | $35.51 | 20400 |
| 2024-12-12 | -20.87 | $35.68 | 31633 |
| 2024-12-11 | -12.62 | $35.85 | 30200 |
| 2024-12-10 | -37.38 | $35.34 | 26217 |
| 2024-12-09 | -27.18 | $35.55 | 26033 |
| 2024-12-06 | -6.31 | $35.98 | 27634 |
| 2024-12-05 | -16.83 | $35.73 | 21900 |
| 2024-12-04 | -2.48 | $36.02 | 34133 |
| 2024-12-03 | -11.81 | $35.58 | 42900 |
| 2024-12-02 | -15.33 | $35.46 | 27900 |
| 2024-11-29 | -17.88 | $35.39 | 20700 |
| 2024-11-27 | -24.82 | $35.18 | 30900 |
| 2024-11-26 | -17.38 | $35.39 | 51900 |
| 2024-11-25 | -31.91 | $34.98 | 32723 |
| 2024-11-22 | -18.10 | $34.96 | 26147 |
| 2024-11-21 | -18.97 | $34.94 | 24200 |
| 2024-11-20 | -37.07 | $34.52 | 28600 |
| 2024-11-19 | -42.24 | $34.40 | 31700 |
| 2024-11-18 | -52.16 | $34.17 | 35900 |
| 2024-11-15 | -52.16 | $34.17 | 28000 |
| 2024-11-14 | -19.40 | $34.93 | 40600 |
| 2024-11-13 | -9.91 | $35.15 | 24321 |
| 2024-11-12 | -6.03 | $35.24 | 53739 |
| 2024-11-11 | -9.48 | $35.16 | 28800 |
| 2024-11-08 | -3.33 | $35.09 | 39317 |
| 2024-11-07 | -3.08 | $34.95 | 44004 |
| 2024-11-06 | -1.32 | $34.55 | 30428 |
| 2024-11-05 | -58.26 | $33.54 | 75242 |
| 2024-11-04 | -84.03 | $33.21 | 19200 |
| 2024-11-01 | -75.18 | $33.18 | 28105 |
| 2024-10-31 | -82.14 | $33.06 | 38600 |
| 2024-10-30 | -32.08 | $33.70 | 34310 |
| 2024-10-29 | -19.25 | $33.90 | 31718 |
| 2024-10-28 | -31.06 | $33.71 | 14102 |
| 2024-10-25 | -37.89 | $33.60 | 26846 |
| 2024-10-24 | -39.13 | $33.58 | 24146 |
| 2024-10-23 | -40.37 | $33.56 | 50626 |
| 2024-10-22 | -20.50 | $33.88 | 98200 |
| 2024-10-21 | -8.70 | $34.07 | 27400 |
| 2024-10-18 | -3.23 | $34.10 | 29300 |
| 2024-10-17 | -19.35 | $33.85 | 40132 |
| 2024-10-16 | -20.00 | $33.84 | 47606 |
| 2024-10-15 | -17.32 | $33.84 | 80200 |
| 2024-10-14 | -3.91 | $34.08 | 22622 |
| 2024-10-11 | -2.68 | $33.81 | 24434 |
| 2024-10-10 | -10.95 | $33.58 | 27826 |
| 2024-10-09 | 0.00 | $33.73 | 28800 |
| 2024-10-08 | -2.29 | $33.36 | 57000 |
| 2024-10-07 | -17.35 | $32.85 | 30606 |
| 2024-10-04 | 0.00 | $33.19 | 70800 |
| 2024-10-03 | -22.79 | $32.69 | 38234 |
| 2024-10-02 | -13.95 | $32.88 | 24500 |
| 2024-10-01 | -18.60 | $32.78 | 28400 |
| 2024-09-30 | -6.51 | $33.04 | 23500 |
| 2024-09-27 | -12.09 | $32.92 | 23400 |
| 2024-09-26 | -0.93 | $33.16 | 42244 |
| 2024-09-25 | -4.78 | $33.02 | 28900 |
| 2024-09-24 | -4.31 | $33.03 | 25837 |
| 2024-09-23 | -5.74 | $33.00 | 37500 |
| 2024-09-20 | -8.61 | $32.94 | 32200 |
| 2024-09-19 | -1.91 | $33.08 | 22200 |
| 2024-09-18 | -21.30 | $32.36 | 31023 |
| 2024-09-17 | -13.61 | $32.49 | 19500 |
| 2024-09-16 | -11.24 | $32.53 | 24100 |
| 2024-09-13 | -11.24 | $32.53 | 26400 |
| 2024-09-12 | -20.71 | $32.37 | 27909 |
| 2024-09-11 | -43.20 | $31.99 | 22108 |
| 2024-09-10 | -66.27 | $31.60 | 34100 |
| 2024-09-09 | -67.63 | $31.55 | 29143 |
| 2024-09-06 | -97.69 | $31.03 | 26214 |
| 2024-09-05 | -52.25 | $31.56 | 41400 |
| 2024-09-04 | -37.06 | $31.66 | 29800 |
| 2024-09-03 | -35.31 | $31.71 | 34237 |
| 2024-08-30 | -1.51 | $32.67 | 21047 |
| 2024-08-29 | -11.75 | $32.33 | 28700 |
| 2024-08-28 | -14.46 | $32.24 | 31700 |
| 2024-08-27 | -6.33 | $32.51 | 30000 |
| 2024-08-26 | -8.73 | $32.43 | 35500 |
| 2024-08-23 | -4.52 | $32.57 | 12200 |
| 2024-08-22 | -10.54 | $32.37 | 19700 |
| 2024-08-21 | 0.00 | $32.66 | 24900 |
| 2024-08-20 | -1.61 | $32.45 | 39532 |
| 2024-08-19 | -4.19 | $32.37 | 15039 |
| 2024-08-16 | -10.00 | $32.19 | 36948 |
| 2024-08-15 | -10.00 | $32.19 | 25435 |
| 2024-08-14 | -26.77 | $31.67 | 25336 |
| 2024-08-13 | -29.68 | $31.58 | 21041 |
| 2024-08-12 | -52.79 | $31.09 | 23846 |
| 2024-08-09 | -50.97 | $31.16 | 29800 |
| 2024-08-08 | -59.89 | $30.84 | 24211 |
| 2024-08-07 | -87.19 | $29.86 | 30220 |
| 2024-08-06 | -79.11 | $30.15 | 35300 |
| 2024-08-05 | -90.53 | $29.74 | 29500 |
| 2024-08-02 | -87.92 | $30.66 | 23500 |
| 2024-08-01 | -76.36 | $31.31 | 35833 |
| 2024-07-31 | -62.73 | $31.61 | 24500 |
| 2024-07-30 | -92.27 | $30.96 | 53000 |
| 2024-07-29 | -95.65 | $31.23 | 19514 |
| 2024-07-26 | -97.28 | $31.20 | 16300 |
| 2024-07-25 | -100.00 | $31.19 | 27500 |
| 2024-07-24 | -100.00 | $31.30 | 26146 |
| 2024-07-23 | -54.33 | $32.30 | 22119 |
| 2024-07-22 | -52.76 | $32.32 | 38900 |
| 2024-07-19 | -92.13 | $31.82 | 8143 |
| 2024-07-18 | -90.55 | $31.84 | 31100 |
| 2024-07-17 | -69.67 | $32.14 | 24710 |
| 2024-07-16 | -3.57 | $32.94 | 36215 |
| 2024-07-15 | -14.29 | $32.79 | 71000 |
| 2024-07-12 | -19.55 | $32.66 | 24100 |
| 2024-07-11 | -23.14 | $32.52 | 28010 |
| 2024-07-10 | -1.96 | $32.77 | 45800 |
| 2024-07-09 | -9.55 | $32.53 | 45705 |
| 2024-07-08 | -5.81 | $32.57 | 22337 |
| 2024-07-05 | -7.19 | $32.53 | 28400 |
| 2024-07-03 | -2.72 | $32.34 | 22000 |
| 2024-07-02 | -11.30 | $32.18 | 23318 |
| 2024-07-01 | -23.60 | $31.96 | 31700 |
| 2024-06-28 | -18.69 | $31.98 | 47000 |
| 2024-06-27 | -6.97 | $32.11 | 38300 |
| 2024-06-26 | -12.94 | $31.99 | 22127 |
| 2024-06-25 | -14.93 | $31.95 | 49314 |
| 2024-06-24 | -21.89 | $31.81 | 55100 |
| 2024-06-21 | -11.94 | $32.01 | 45109 |
| 2024-06-20 | -11.94 | $32.01 | 57424 |
| 2024-06-18 | -2.62 | $32.10 | 47208 |
| 2024-06-17 | -5.95 | $31.98 | 35229 |
| 2024-06-14 | -8.70 | $31.71 | 48240 |
| 2024-06-13 | -4.97 | $31.77 | 2400 |
| 2024-06-12 | -3.73 | $31.79 | 28121 |
| 2024-06-11 | 0.00 | $31.47 | 42500 |
| 2024-06-10 | -2.61 | $31.36 | 18216 |
| 2024-06-07 | -18.26 | $31.18 | 25300 |
| 2024-06-06 | -15.65 | $31.21 | 28141 |
| 2024-06-05 | -6.96 | $31.31 | 28709 |
| 2024-06-04 | -54.78 | $30.76 | 41100 |
| 2024-06-03 | -54.62 | $30.74 | 27511 |
| 2024-05-31 | -43.71 | $30.73 | 56000 |
| 2024-05-30 | -38.79 | $30.56 | 32500 |
| 2024-05-29 | -14.02 | $31.09 | 15600 |
| 2024-05-28 | -3.74 | $31.31 | 24329 |
| 2024-05-24 | -7.48 | $31.23 | 35817 |
| 2024-05-23 | -14.02 | $31.09 | 19000 |
| 2024-05-22 | -6.91 | $31.24 | 36522 |
| 2024-05-21 | -2.77 | $31.33 | 23600 |
| 2024-05-20 | -3.69 | $31.31 | 43740 |
| 2024-05-17 | -6.33 | $31.19 | 39342 |
| 2024-05-16 | -9.62 | $31.11 | 34600 |
| 2024-05-15 | 0.00 | $31.34 | 57828 |
| 2024-05-14 | 0.00 | $30.78 | 11800 |
| 2024-05-13 | -8.79 | $30.61 | 27200 |
| 2024-05-10 | 0.00 | $30.77 | 50500 |
| 2024-05-09 | -1.18 | $30.62 | 43900 |
| 2024-05-08 | -14.04 | $30.42 | 34200 |
| 2024-05-07 | -7.60 | $30.53 | 37400 |
| 2024-05-06 | -16.96 | $30.37 | 31400 |
| 2024-05-03 | -42.39 | $30.01 | 33237 |
| 2024-05-02 | -69.02 | $29.52 | 40500 |
| 2024-05-01 | -82.65 | $29.29 | 33900 |
| 2024-04-30 | -75.51 | $29.43 | 25122 |
| 2024-04-29 | -59.18 | $29.75 | 52800 |
| 2024-04-26 | -58.16 | $29.77 | 29744 |
| 2024-04-25 | -68.88 | $29.56 | 58500 |
| 2024-04-24 | -61.73 | $29.70 | 32300 |
| 2024-04-23 | -64.29 | $29.65 | 29118 |
| 2024-04-22 | -85.20 | $29.24 | 21700 |
| 2024-04-19 | -100.00 | $28.95 | 20414 |
| 2024-04-18 | -99.37 | $29.42 | 39400 |
| 2024-04-17 | -99.33 | $29.51 | 35600 |
| 2024-04-16 | -93.38 | $29.72 | 52448 |
| 2024-04-15 | -100.00 | $29.71 | 25815 |
| 2024-04-12 | -71.58 | $30.31 | 48438 |
| 2024-04-11 | -40.00 | $30.61 | 38700 |
| 2024-04-10 | -58.95 | $30.43 | 31107 |
| 2024-04-09 | -34.74 | $30.66 | 83300 |
| 2024-04-08 | -26.92 | $30.71 | 42900 |
| 2024-04-05 | -25.00 | $30.73 | 4620 |
| 2024-04-04 | -70.19 | $30.26 | 64830 |
| 2024-04-03 | -35.58 | $30.62 | 79610 |
| 2024-04-02 | -40.52 | $30.52 | 83025 |
| 2024-04-01 | -24.14 | $30.71 | 27310 |
| 2024-03-28 | -11.21 | $30.86 | 92300 |
| 2024-03-27 | -20.69 | $30.75 | 28835 |
| 2024-03-26 | -27.35 | $30.67 | 36400 |
| 2024-03-25 | -23.93 | $30.71 | 31900 |
| 2024-03-22 | -11.97 | $30.85 | 72712 |
| 2024-03-21 | -6.84 | $30.91 | 22600 |
| 2024-03-20 | 0.00 | $30.78 | 25112 |
| 2024-03-19 | -7.88 | $30.53 | 51749 |
| 2024-03-18 | -22.29 | $30.29 | 6131 |
| 2024-03-15 | -37.35 | $30.04 | 34500 |
| 2024-03-14 | -15.66 | $30.40 | 32100 |
| 2024-03-13 | -10.84 | $30.48 | 43248 |
| 2024-03-12 | -4.17 | $30.59 | 47361 |
| 2024-03-11 | -36.90 | $30.04 | 42582 |
| 2024-03-08 | -23.81 | $30.26 | 58938 |
| 2024-03-07 | -3.57 | $30.60 | 38217 |
| 2024-03-06 | -16.34 | $30.26 | 24584 |
| 2024-03-05 | -36.13 | $29.95 | 36358 |
| 2024-03-04 | -6.14 | $30.41 | 30866 |
| 2024-03-01 | -1.22 | $30.38 | 103527 |
| 2024-02-29 | -3.37 | $30.05 | 53379 |
| 2024-02-28 | -10.94 | $29.90 | 93231 |
| 2024-02-27 | -6.25 | $29.99 | 66052 |
| 2024-02-26 | -6.25 | $29.99 | 25574 |
| 2024-02-23 | -7.81 | $29.96 | 50111 |
| 2024-02-22 | 0.00 | $29.91 | 35933 |
| 2024-02-21 | -39.35 | $29.13 | 34989 |
| 2024-02-20 | -37.82 | $29.15 | 25300 |
| 2024-02-16 | -24.36 | $29.36 | 47909 |
| 2024-02-15 | -14.66 | $29.46 | 58916 |
| 2024-02-14 | -17.37 | $29.37 | 38096 |
| 2024-02-13 | -30.17 | $29.04 | 33754 |
| 2024-02-12 | -9.48 | $29.52 | 65375 |
| 2024-02-09 | 0.00 | $29.67 | 36601 |
| 2024-02-08 | -1.44 | $29.48 | 55697 |
| 2024-02-07 | -2.45 | $29.41 | 34283 |
| 2024-02-06 | -14.49 | $29.09 | 41382 |
| 2024-02-05 | -14.17 | $29.06 | 41013 |
| 2024-02-02 | -2.63 | $29.04 | 36188 |
| 2024-02-01 | -4.35 | $28.58 | 53926 |
| 2024-01-31 | -25.54 | $28.19 | 90293 |
| 2024-01-30 | -2.72 | $28.61 | 40146 |
| 2024-01-29 | 0.00 | $28.61 | 31673 |
| 2024-01-26 | -15.79 | $28.26 | 88077 |
| 2024-01-25 | -12.28 | $28.32 | 1067 |
| 2024-01-24 | -12.87 | $28.31 | 29481 |
| 2024-01-23 | -2.70 | $28.26 | 36750 |
| 2024-01-22 | -3.38 | $28.25 | 59716 |
| 2024-01-19 | -10.49 | $28.10 | 80905 |
| 2024-01-18 | 0.00 | $27.80 | 27496 |
| 2024-01-17 | -24.47 | $27.53 | 49288 |
| 2024-01-16 | -12.77 | $27.64 | 54633 |
| 2024-01-12 | 0.00 | $27.73 | 31809 |
| 2024-01-11 | -4.40 | $27.69 | 205099 |
| 2024-01-10 | -2.30 | $27.67 | 39899 |
| 2024-01-09 | -33.33 | $27.40 | 45182 |
| 2024-01-08 | -29.41 | $27.39 | 50478 |
| 2024-01-05 | -72.97 | $26.88 | 83913 |
| 2024-01-04 | -65.32 | $26.88 | 37715 |
| 2024-01-03 | -62.10 | $26.92 | 237246 |
| 2024-01-02 | -35.48 | $27.25 | 32533 |
| 2023-12-29 | -10.48 | $27.56 | 32064 |
| 2023-12-28 | -7.26 | $27.60 | 34931 |
| 2023-12-27 | -4.07 | $27.63 | 168436 |
| 2023-12-26 | -6.50 | $27.60 | 14031 |
| 2023-12-22 | -11.38 | $27.54 | 38531 |
| 2023-12-21 | -11.38 | $27.54 | 42504 |
| 2023-12-20 | -35.77 | $27.24 | 93230 |
| 2023-12-19 | -2.40 | $27.65 | 86028 |
| 2023-12-18 | -5.51 | $27.54 | 30649 |
| 2023-12-15 | -9.02 | $27.31 | 83879 |
| 2023-12-14 | -11.90 | $27.27 | 15233 |
| 2023-12-13 | -0.79 | $27.41 | 50670 |
| 2023-12-12 | -12.15 | $27.10 | 176271 |
| 2023-12-11 | 0.00 | $26.94 | 35424 |
| 2023-12-08 | -2.67 | $26.78 | 41693 |
| 2023-12-07 | -11.18 | $26.64 | 70409 |
| 2023-12-06 | -23.68 | $26.45 | 95831 |
| 2023-12-05 | -16.45 | $26.56 | 40190 |
| 2023-12-04 | -14.47 | $26.59 | 25219 |
| 2023-12-01 | -1.20 | $26.79 | 42146 |
| 2023-11-30 | -5.49 | $26.63 | 29591 |
| 2023-11-29 | -5.98 | $26.59 | 55829 |
| 2023-11-28 | -3.92 | $26.57 | 86140 |
| 2023-11-27 | -1.74 | $26.62 | 29846 |
| 2023-11-24 | -1.37 | $26.63 | 160178 |
| 2023-11-22 | -1.02 | $26.62 | 49175 |
| 2023-11-21 | -0.36 | $26.49 | 60781 |
| 2023-11-20 | -1.08 | $26.47 | 31333 |
| 2023-11-17 | -0.78 | $26.27 | 43581 |
| 2023-11-16 | -2.71 | $26.22 | 40474 |
| 2023-11-15 | -5.04 | $26.16 | 45602 |
| 2023-11-14 | -1.57 | $26.21 | 35004 |
| 2023-11-13 | -1.00 | $25.70 | 242418 |
| 2023-11-10 | 0.00 | $25.60 | 57319 |
| 2023-11-09 | -16.40 | $25.29 | 68579 |
| 2023-11-08 | -2.65 | $25.55 | 145908 |
| 2023-11-07 | -6.38 | $25.47 | 47133 |
| 2023-11-06 | -13.83 | $25.33 | 33324 |
| 2023-11-03 | -18.62 | $25.24 | 58138 |
| 2023-11-02 | -28.72 | $25.05 | 100441 |
| 2023-11-01 | -53.19 | $24.59 | 40039 |
| 2023-10-31 | -70.21 | $24.27 | 132770 |
| 2023-10-30 | -85.11 | $23.99 | 39694 |
| 2023-10-27 | -97.87 | $23.75 | 24820 |
| 2023-10-26 | -99.47 | $23.72 | 44386 |
| 2023-10-25 | -100.00 | $24.09 | 50901 |
| 2023-10-24 | -83.33 | $24.54 | 29674 |
| 2023-10-23 | -98.41 | $24.35 | 31425 |
| 2023-10-20 | -97.56 | $24.39 | 87316 |
| 2023-10-19 | -65.04 | $24.79 | 71318 |
| 2023-10-18 | -44.72 | $25.04 | 34222 |
| 2023-10-17 | -15.45 | $25.40 | 42941 |
| 2023-10-16 | -12.20 | $25.44 | 164 |
| 2023-10-13 | -36.59 | $25.14 | 21822 |
| 2023-10-12 | -18.70 | $25.36 | 7364 |
| 2023-10-11 | -26.62 | $25.49 | 1002 |
| 2023-10-10 | -34.42 | $25.37 | 2762 |
| 2023-10-09 | -44.81 | $25.21 | 7299 |
| 2023-10-06 | -57.23 | $25.07 | 1 |
| 2023-10-05 | -86.75 | $24.58 | 3 |
| 2023-10-04 | -83.13 | $24.64 | 3 |
| 2023-10-03 | -100.00 | $24.36 | 70 |
| 2023-10-02 | -84.21 | $24.74 | 418 |
| 2023-09-29 | -86.08 | $24.72 | 3 |
| 2023-09-28 | -82.28 | $24.78 | 3 |
| 2023-09-27 | -94.30 | $24.59 | 103 |
| 2023-09-26 | -100.00 | $24.50 | 5 |
| 2023-09-25 | -95.56 | $24.79 | 7 |
| 2023-09-22 | -99.26 | $24.74 | 100 |
| 2023-09-21 | -100.00 | $24.73 | 250 |
| 2023-09-20 | -72.73 | $25.28 | 100 |
| 2023-09-19 | -55.45 | $25.47 | 101 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.86
2026-07-24
Close Price
$38.83
Vol: 19524Average Directional Index - Detailed Analysis
Minimum
4.76
Average
23.16
Maximum
56.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.86 | $38.83 | 19524 |
| 2026-07-23 | 14.11 | $39.07 | 25220 |
| 2026-07-22 | 13.36 | $39.57 | 19800 |
| 2026-07-21 | 13.09 | $39.81 | 25100 |
| 2026-07-20 | 12.95 | $39.39 | 25600 |
| 2026-07-17 | 12.44 | $39.29 | 22164 |
| 2026-07-16 | 11.82 | $39.79 | 18249 |
| 2026-07-15 | 11.66 | $40.23 | 21900 |
| 2026-07-14 | 11.65 | $40.15 | 34800 |
| 2026-07-13 | 11.69 | $39.77 | 30600 |
| 2026-07-10 | 11.69 | $40.36 | 19100 |
| 2026-07-09 | 11.96 | $40.33 | 22827 |
| 2026-07-08 | 12.24 | $40.00 | 28400 |
| 2026-07-07 | 12.13 | $40.05 | 26400 |
| 2026-07-06 | 12.16 | $40.40 | 20013 |
| 2026-07-02 | 12.53 | $39.86 | 21400 |
| 2026-07-01 | 12.85 | $40.05 | 22000 |
| 2026-06-30 | 13.52 | $40.01 | 16710 |
| 2026-06-29 | 14.03 | $39.43 | 21915 |
| 2026-06-26 | 13.99 | $38.95 | 23400 |
| 2026-06-25 | 13.68 | $39.02 | 29000 |
| 2026-06-24 | 13.55 | $39.36 | 24400 |
| 2026-06-23 | 13.68 | $39.30 | 51149 |
| 2026-06-22 | 13.74 | $40.10 | 40500 |
| 2026-06-18 | 14.43 | $40.41 | 22209 |
| 2026-06-17 | 15.00 | $39.85 | 25234 |
| 2026-06-16 | 15.61 | $40.16 | 24910 |
| 2026-06-15 | 15.96 | $40.33 | 46900 |
| 2026-06-12 | 16.33 | $39.41 | 17924 |
| 2026-06-11 | 16.93 | $39.23 | 11107 |
| 2026-06-10 | 17.23 | $38.48 | 14600 |
| 2026-06-09 | 17.52 | $39.17 | 40223 |
| 2026-06-08 | 18.02 | $39.32 | 9100 |
| 2026-06-05 | 18.83 | $39.25 | 9705 |
| 2026-06-04 | 19.69 | $40.48 | 25500 |
| 2026-06-03 | 19.65 | $40.39 | 10700 |
| 2026-06-02 | 19.28 | $40.74 | 14843 |
| 2026-06-01 | 18.47 | $40.68 | 23200 |
| 2026-05-29 | 17.68 | $40.23 | 26500 |
| 2026-05-28 | 17.18 | $40.14 | 38000 |
| 2026-05-27 | 16.81 | $39.60 | 22740 |
| 2026-05-26 | 16.78 | $39.85 | 33600 |
| 2026-05-22 | 16.48 | $39.66 | 20100 |
| 2026-05-21 | 16.28 | $39.54 | 29304 |
| 2026-05-20 | 16.29 | $39.44 | 31019 |
| 2026-05-19 | 16.35 | $38.81 | 24800 |
| 2026-05-18 | 16.89 | $39.03 | 23500 |
| 2026-05-15 | 17.32 | $39.08 | 23402 |
| 2026-05-14 | 17.48 | $39.63 | 27900 |
| 2026-05-13 | 17.42 | $39.08 | 11707 |
| 2026-05-12 | 17.74 | $38.95 | 31500 |
| 2026-05-11 | 18.28 | $38.86 | 17700 |
| 2026-05-08 | 18.68 | $39.05 | 18700 |
| 2026-05-07 | 18.82 | $39.02 | 15700 |
| 2026-05-06 | 18.97 | $39.26 | 13000 |
| 2026-05-05 | 19.22 | $38.82 | 36200 |
| 2026-05-04 | 19.74 | $38.79 | 9401 |
| 2026-05-01 | 20.29 | $39.03 | 33500 |
| 2026-04-30 | 20.61 | $38.98 | 8419 |
| 2026-04-29 | 21.15 | $38.54 | 33131 |
| 2026-04-28 | 22.01 | $38.71 | 9418 |
| 2026-04-27 | 22.73 | $39.16 | 20300 |
| 2026-04-24 | 23.16 | $39.23 | 13420 |
| 2026-04-23 | 23.62 | $38.83 | 25017 |
| 2026-04-22 | 24.19 | $39.26 | 21758 |
| 2026-04-21 | 24.29 | $38.64 | 24018 |
| 2026-04-20 | 24.51 | $38.84 | 21406 |
| 2026-04-17 | 24.88 | $38.84 | 9497 |
| 2026-04-16 | 25.27 | $38.14 | 21905 |
| 2026-04-15 | 26.13 | $38.27 | 24134 |
| 2026-04-14 | 27.04 | $37.90 | 33925 |
| 2026-04-13 | 28.20 | $37.46 | 15301 |
| 2026-04-10 | 29.59 | $37.00 | 13813 |
| 2026-04-09 | 30.80 | $37.00 | 49326 |
| 2026-04-08 | 32.00 | $36.81 | 6800 |
| 2026-04-07 | 33.20 | $35.69 | 32700 |
| 2026-04-06 | 33.38 | $35.59 | 25400 |
| 2026-04-02 | 33.67 | $35.51 | 62146 |
| 2026-04-01 | 33.91 | $35.56 | 20437 |
| 2026-03-31 | 34.31 | $35.18 | 22400 |
| 2026-03-30 | 34.23 | $34.04 | 10916 |
| 2026-03-27 | 33.24 | $34.25 | 11918 |
| 2026-03-26 | 32.30 | $35.01 | 48900 |
| 2026-03-25 | 31.65 | $35.81 | 4600 |
| 2026-03-24 | 31.36 | $35.53 | 47000 |
| 2026-03-23 | 30.76 | $35.74 | 24300 |
| 2026-03-20 | 30.29 | $35.16 | 39339 |
| 2026-03-19 | 29.07 | $35.79 | 24911 |
| 2026-03-18 | 28.05 | $35.89 | 31911 |
| 2026-03-17 | 27.14 | $36.32 | 19900 |
| 2026-03-16 | 26.44 | $36.22 | 23800 |
| 2026-03-13 | 25.54 | $35.76 | 428000 |
| 2026-03-12 | 24.56 | $36.11 | 357803 |
| 2026-03-11 | 23.73 | $36.78 | 16706 |
| 2026-03-10 | 23.17 | $36.92 | 23840 |
| 2026-03-09 | 22.71 | $36.99 | 33800 |
| 2026-03-06 | 21.89 | $36.51 | 23700 |
| 2026-03-05 | 21.20 | $37.10 | 16400 |
| 2026-03-04 | 20.66 | $37.20 | 57400 |
| 2026-03-03 | 20.31 | $36.85 | 29100 |
| 2026-03-02 | 19.55 | $37.41 | 23048 |
| 2026-02-27 | 19.49 | $37.53 | 17208 |
| 2026-02-26 | 19.49 | $37.78 | 24000 |
| 2026-02-25 | 19.55 | $37.73 | 25316 |
| 2026-02-24 | 19.81 | $37.43 | 32000 |
| 2026-02-23 | 19.69 | $37.00 | 17400 |
| 2026-02-20 | 19.56 | $37.62 | 13126 |
| 2026-02-19 | 19.93 | $37.45 | 24100 |
| 2026-02-18 | 19.96 | $37.54 | 30200 |
| 2026-02-17 | 20.02 | $37.38 | 33800 |
| 2026-02-13 | 19.78 | $37.13 | 14100 |
| 2026-02-12 | 19.26 | $37.03 | 36500 |
| 2026-02-11 | 18.72 | $37.66 | 48331 |
| 2026-02-10 | 18.47 | $37.72 | 21800 |
| 2026-02-09 | 18.43 | $37.66 | 10400 |
| 2026-02-06 | 18.23 | $37.21 | 28700 |
| 2026-02-05 | 17.41 | $36.45 | 8016 |
| 2026-02-04 | 15.82 | $36.90 | 38931 |
| 2026-02-03 | 14.26 | $37.60 | 30927 |
| 2026-02-02 | 13.07 | $38.09 | 30800 |
| 2026-01-30 | 12.52 | $37.99 | 6200 |
| 2026-01-29 | 11.93 | $38.35 | 25900 |
| 2026-01-28 | 11.32 | $38.51 | 19200 |
| 2026-01-27 | 11.31 | $38.57 | 13200 |
| 2026-01-26 | 11.44 | $38.41 | 22610 |
| 2026-01-23 | 11.32 | $38.08 | 24513 |
| 2026-01-22 | 10.82 | $38.11 | 16631 |
| 2026-01-21 | 10.34 | $37.92 | 16644 |
| 2026-01-20 | 9.69 | $37.68 | 27126 |
| 2026-01-16 | 8.82 | $38.51 | 26000 |
| 2026-01-15 | 8.70 | $38.44 | 31700 |
| 2026-01-14 | 8.58 | $38.26 | 14620 |
| 2026-01-13 | 8.12 | $38.72 | 15439 |
| 2026-01-12 | 8.29 | $38.75 | 17802 |
| 2026-01-09 | 8.58 | $38.64 | 15600 |
| 2026-01-08 | 8.83 | $38.50 | 23100 |
| 2026-01-07 | 9.04 | $38.79 | 25700 |
| 2026-01-06 | 9.31 | $38.86 | 18700 |
| 2026-01-05 | 9.78 | $38.53 | 17239 |
| 2026-01-02 | 9.96 | $38.28 | 31300 |
| 2025-12-31 | 9.79 | $38.17 | 6100 |
| 2025-12-30 | 9.73 | $38.49 | 22647 |
| 2025-12-29 | 10.04 | $38.67 | 12500 |
| 2025-12-26 | 10.45 | $38.76 | 20618 |
| 2025-12-24 | 10.97 | $38.71 | 3300 |
| 2025-12-23 | 11.53 | $38.60 | 35700 |
| 2025-12-22 | 11.96 | $38.47 | 13800 |
| 2025-12-19 | 12.28 | $38.21 | 24104 |
| 2025-12-18 | 12.26 | $37.74 | 20318 |
| 2025-12-17 | 11.91 | $37.38 | 21223 |
| 2025-12-16 | 11.53 | $37.96 | 34237 |
| 2025-12-15 | 11.49 | $37.94 | 28700 |
| 2025-12-12 | 11.60 | $38.23 | 40526 |
| 2025-12-11 | 12.01 | $38.97 | 25601 |
| 2025-12-10 | 12.32 | $38.94 | 20200 |
| 2025-12-09 | 12.65 | $38.68 | 21521 |
| 2025-12-08 | 13.14 | $38.88 | 34613 |
| 2025-12-05 | 13.48 | $38.99 | 21306 |
| 2025-12-04 | 13.74 | $38.90 | 27014 |
| 2025-12-03 | 14.22 | $38.77 | 35500 |
| 2025-12-02 | 14.82 | $38.77 | 30600 |
| 2025-12-01 | 15.24 | $38.61 | 15400 |
| 2025-11-28 | 15.80 | $38.91 | 26700 |
| 2025-11-26 | 16.28 | $38.67 | 23600 |
| 2025-11-25 | 16.89 | $38.34 | 41400 |
| 2025-11-24 | 17.62 | $37.91 | 36317 |
| 2025-11-21 | 17.97 | $37.19 | 58700 |
| 2025-11-20 | 17.83 | $36.91 | 39825 |
| 2025-11-19 | 17.84 | $37.66 | 34900 |
| 2025-11-18 | 17.09 | $37.41 | 32321 |
| 2025-11-17 | 16.06 | $37.77 | 38126 |
| 2025-11-14 | 15.18 | $38.19 | 28000 |
| 2025-11-13 | 14.52 | $38.31 | 32400 |
| 2025-11-12 | 14.08 | $39.04 | 52000 |
| 2025-11-11 | 14.24 | $39.12 | 35300 |
| 2025-11-10 | 14.40 | $39.14 | 34527 |
| 2025-11-07 | 14.58 | $38.51 | 26709 |
| 2025-11-06 | 13.89 | $38.42 | 52100 |
| 2025-11-05 | 13.48 | $38.92 | 17700 |
| 2025-11-04 | 13.63 | $39.03 | 30741 |
| 2025-11-03 | 13.79 | $39.61 | 21000 |
| 2025-10-31 | 14.50 | $39.67 | 33829 |
| 2025-10-30 | 15.06 | $39.61 | 34506 |
| 2025-10-29 | 15.58 | $39.98 | 22900 |
| 2025-10-28 | 15.71 | $39.96 | 27800 |
| 2025-10-27 | 15.91 | $39.87 | 30500 |
| 2025-10-24 | 16.31 | $39.41 | 37200 |
| 2025-10-23 | 17.16 | $39.09 | 27031 |
| 2025-10-22 | 17.66 | $38.77 | 7700 |
| 2025-10-21 | 18.06 | $38.98 | 29700 |
| 2025-10-20 | 18.78 | $38.95 | 1700 |
| 2025-10-17 | 19.43 | $38.47 | 18420 |
| 2025-10-16 | 19.53 | $38.27 | 41400 |
| 2025-10-15 | 19.64 | $38.49 | 22600 |
| 2025-10-14 | 20.05 | $38.38 | 31844 |
| 2025-10-13 | 20.08 | $38.60 | 9138 |
| 2025-10-10 | 20.83 | $38.07 | 15729 |
| 2025-10-09 | 21.62 | $39.05 | 27949 |
| 2025-10-08 | 21.66 | $39.28 | 22200 |
| 2025-10-07 | 21.51 | $38.82 | 30200 |
| 2025-10-06 | 21.67 | $39.02 | 35900 |
| 2025-10-03 | 21.49 | $38.76 | 41900 |
| 2025-10-02 | 21.37 | $38.78 | 53403 |
| 2025-10-01 | 21.49 | $38.81 | 9400 |
| 2025-09-30 | 21.61 | $38.79 | 26500 |
| 2025-09-29 | 21.83 | $38.61 | 20300 |
| 2025-09-26 | 22.18 | $38.41 | 18000 |
| 2025-09-25 | 22.88 | $38.25 | 18012 |
| 2025-09-24 | 23.77 | $38.32 | 22500 |
| 2025-09-23 | 24.08 | $38.55 | 24600 |
| 2025-09-22 | 24.06 | $38.89 | 28300 |
| 2025-09-19 | 23.71 | $38.79 | 13701 |
| 2025-09-18 | 23.41 | $38.57 | 22818 |
| 2025-09-17 | 23.31 | $38.16 | 18100 |
| 2025-09-16 | 23.51 | $38.27 | 15433 |
| 2025-09-15 | 23.41 | $38.50 | 18723 |
| 2025-09-12 | 23.18 | $38.25 | 19311 |
| 2025-09-11 | 23.15 | $38.50 | 15600 |
| 2025-09-10 | 22.97 | $38.14 | 25000 |
| 2025-09-09 | 22.91 | $38.41 | 28400 |
| 2025-09-08 | 22.78 | $38.30 | 23900 |
| 2025-09-05 | 22.42 | $38.08 | 26713 |
| 2025-09-04 | 22.05 | $38.06 | 25819 |
| 2025-09-03 | 21.99 | $37.64 | 18635 |
| 2025-09-02 | 22.37 | $37.43 | 16600 |
| 2025-08-29 | 23.00 | $37.68 | 9600 |
| 2025-08-28 | 23.01 | $38.06 | 20725 |
| 2025-08-27 | 22.74 | $37.80 | 20009 |
| 2025-08-26 | 22.70 | $37.68 | 24342 |
| 2025-08-25 | 22.83 | $37.47 | 23000 |
| 2025-08-22 | 22.99 | $37.66 | 15000 |
| 2025-08-21 | 23.17 | $37.24 | 30930 |
| 2025-08-20 | 23.79 | $37.39 | 27200 |
| 2025-08-19 | 24.46 | $37.54 | 12100 |
| 2025-08-18 | 24.62 | $37.77 | 29823 |
| 2025-08-15 | 24.46 | $37.76 | 32000 |
| 2025-08-14 | 24.23 | $37.92 | 36321 |
| 2025-08-13 | 23.77 | $37.98 | 23422 |
| 2025-08-12 | 23.30 | $38.02 | 29402 |
| 2025-08-11 | 22.86 | $37.51 | 23900 |
| 2025-08-08 | 22.67 | $37.55 | 18512 |
| 2025-08-07 | 22.52 | $37.51 | 17248 |
| 2025-08-06 | 22.36 | $37.57 | 36009 |
| 2025-08-05 | 22.31 | $36.91 | 20000 |
| 2025-08-04 | 22.67 | $37.38 | 18800 |
| 2025-08-01 | 22.65 | $36.76 | 34232 |
| 2025-07-31 | 23.06 | $37.28 | 21400 |
| 2025-07-30 | 22.20 | $37.48 | 29200 |
| 2025-07-29 | 21.85 | $37.46 | 21747 |
| 2025-07-28 | 21.33 | $37.47 | 14800 |
| 2025-07-25 | 20.88 | $37.46 | 18530 |
| 2025-07-24 | 20.48 | $37.30 | 23123 |
| 2025-07-23 | 20.07 | $37.20 | 17419 |
| 2025-07-22 | 19.91 | $36.84 | 32129 |
| 2025-07-21 | 19.85 | $37.04 | 21331 |
| 2025-07-18 | 19.29 | $36.98 | 20922 |
| 2025-07-17 | 18.74 | $36.96 | 12215 |
| 2025-07-16 | 18.34 | $36.55 | 29900 |
| 2025-07-15 | 18.18 | $36.51 | 12800 |
| 2025-07-14 | 17.70 | $36.65 | 18100 |
| 2025-07-11 | 17.36 | $36.46 | 15207 |
| 2025-07-10 | 17.08 | $36.66 | 21900 |
| 2025-07-09 | 16.78 | $36.79 | 29426 |
| 2025-07-08 | 16.35 | $36.48 | 16500 |
| 2025-07-07 | 16.13 | $36.62 | 15200 |
| 2025-07-03 | 15.68 | $36.82 | 20200 |
| 2025-07-02 | 15.03 | $36.37 | 37632 |
| 2025-07-01 | 14.72 | $36.29 | 38803 |
| 2025-06-30 | 14.35 | $36.67 | 23500 |
| 2025-06-27 | 13.56 | $36.32 | 20807 |
| 2025-06-26 | 12.92 | $36.04 | 20800 |
| 2025-06-25 | 12.57 | $35.70 | 32725 |
| 2025-06-24 | 12.43 | $35.69 | 28610 |
| 2025-06-23 | 12.34 | $35.12 | 25600 |
| 2025-06-20 | 12.87 | $34.74 | 23800 |
| 2025-06-18 | 13.51 | $34.76 | 23532 |
| 2025-06-17 | 14.07 | $34.88 | 25347 |
| 2025-06-16 | 14.58 | $35.07 | 14900 |
| 2025-06-13 | 14.94 | $34.66 | 11600 |
| 2025-06-12 | 15.51 | $35.23 | 23609 |
| 2025-06-11 | 15.78 | $35.10 | 16815 |
| 2025-06-10 | 15.93 | $35.17 | 26300 |
| 2025-06-09 | 16.24 | $35.16 | 14200 |
| 2025-06-06 | 16.35 | $35.46 | 13944 |
| 2025-06-05 | 16.17 | $35.18 | 25748 |
| 2025-06-04 | 16.04 | $35.16 | 25000 |
| 2025-06-03 | 15.98 | $35.05 | 24100 |
| 2025-06-02 | 16.11 | $34.91 | 37900 |
| 2025-05-30 | 16.35 | $34.73 | 21343 |
| 2025-05-29 | 16.73 | $34.71 | 24100 |
| 2025-05-28 | 16.89 | $34.77 | 17223 |
| 2025-05-27 | 16.91 | $34.99 | 30500 |
| 2025-05-23 | 16.93 | $34.30 | 25300 |
| 2025-05-22 | 17.33 | $34.48 | 35400 |
| 2025-05-21 | 17.50 | $34.50 | 36441 |
| 2025-05-20 | 17.67 | $35.10 | 23000 |
| 2025-05-19 | 17.40 | $35.27 | 20120 |
| 2025-05-16 | 17.01 | $35.17 | 12834 |
| 2025-05-15 | 16.67 | $34.93 | 21411 |
| 2025-05-14 | 16.41 | $34.72 | 19200 |
| 2025-05-13 | 16.23 | $34.55 | 38524 |
| 2025-05-12 | 16.05 | $34.28 | 18500 |
| 2025-05-09 | 16.12 | $33.17 | 34500 |
| 2025-05-08 | 16.78 | $33.22 | 30400 |
| 2025-05-07 | 17.47 | $33.15 | 31000 |
| 2025-05-06 | 18.37 | $33.02 | 32500 |
| 2025-05-05 | 19.27 | $33.27 | 21414 |
| 2025-05-02 | 20.12 | $33.39 | 28140 |
| 2025-05-01 | 20.99 | $32.79 | 15000 |
| 2025-04-30 | 22.09 | $32.55 | 17436 |
| 2025-04-29 | 22.89 | $32.43 | 36600 |
| 2025-04-28 | 23.89 | $32.19 | 18700 |
| 2025-04-25 | 24.80 | $32.19 | 29701 |
| 2025-04-24 | 25.71 | $31.96 | 21532 |
| 2025-04-23 | 26.53 | $31.07 | 41900 |
| 2025-04-22 | 27.15 | $30.46 | 28933 |
| 2025-04-21 | 27.20 | $29.71 | 12826 |
| 2025-04-17 | 26.75 | $30.52 | 20507 |
| 2025-04-16 | 26.65 | $30.42 | 30530 |
| 2025-04-15 | 26.54 | $31.02 | 31612 |
| 2025-04-14 | 26.78 | $30.99 | 21418 |
| 2025-04-11 | 27.04 | $30.78 | 25100 |
| 2025-04-10 | 26.98 | $30.29 | 19020 |
| 2025-04-09 | 26.92 | $31.48 | 23444 |
| 2025-04-08 | 26.86 | $28.49 | 26343 |
| 2025-04-07 | 25.77 | $28.76 | 51014 |
| 2025-04-04 | 24.38 | $28.71 | 23600 |
| 2025-04-03 | 23.19 | $30.62 | 38700 |
| 2025-04-02 | 22.65 | $32.35 | 18933 |
| 2025-04-01 | 22.76 | $32.03 | 20243 |
| 2025-03-31 | 22.60 | $31.81 | 29542 |
| 2025-03-28 | 22.25 | $31.73 | 18642 |
| 2025-03-27 | 22.11 | $32.43 | 21540 |
| 2025-03-26 | 22.35 | $32.60 | 15300 |
| 2025-03-25 | 22.79 | $33.25 | 25439 |
| 2025-03-24 | 23.65 | $33.11 | 14800 |
| 2025-03-21 | 24.43 | $32.35 | 18735 |
| 2025-03-20 | 24.53 | $32.34 | 25403 |
| 2025-03-19 | 24.79 | $32.40 | 25717 |
| 2025-03-18 | 24.88 | $31.97 | 32200 |
| 2025-03-17 | 24.50 | $32.38 | 47700 |
| 2025-03-14 | 24.24 | $32.00 | 32402 |
| 2025-03-13 | 23.39 | $31.25 | 29300 |
| 2025-03-12 | 22.11 | $31.99 | 23243 |
| 2025-03-11 | 21.03 | $31.63 | 31131 |
| 2025-03-10 | 19.71 | $31.56 | 24927 |
| 2025-03-07 | 18.32 | $32.68 | 31400 |
| 2025-03-06 | 17.08 | $32.81 | 14000 |
| 2025-03-05 | 16.25 | $33.80 | 23200 |
| 2025-03-04 | 15.61 | $33.31 | 26300 |
| 2025-03-03 | 14.52 | $33.72 | 45700 |
| 2025-02-28 | 13.77 | $34.43 | 40700 |
| 2025-02-27 | 13.13 | $33.92 | 38800 |
| 2025-02-26 | 12.56 | $34.53 | 34600 |
| 2025-02-25 | 12.37 | $34.27 | 29846 |
| 2025-02-24 | 11.56 | $34.46 | 31600 |
| 2025-02-21 | 11.00 | $34.77 | 32100 |
| 2025-02-20 | 10.76 | $35.60 | 27700 |
| 2025-02-19 | 11.19 | $35.93 | 31545 |
| 2025-02-18 | 11.56 | $36.04 | 26200 |
| 2025-02-14 | 11.75 | $35.99 | 27500 |
| 2025-02-13 | 11.97 | $36.02 | 52000 |
| 2025-02-12 | 12.21 | $35.81 | 16722 |
| 2025-02-11 | 12.62 | $36.02 | 619927 |
| 2025-02-10 | 12.74 | $36.09 | 27615 |
| 2025-02-07 | 12.79 | $35.75 | 28330 |
| 2025-02-06 | 12.86 | $35.85 | 34400 |
| 2025-02-05 | 12.84 | $35.98 | 34900 |
| 2025-02-04 | 12.84 | $35.59 | 43035 |
| 2025-02-03 | 13.19 | $35.32 | 24831 |
| 2025-01-31 | 13.63 | $35.61 | 35800 |
| 2025-01-30 | 13.58 | $35.58 | 29600 |
| 2025-01-29 | 13.81 | $35.29 | 28019 |
| 2025-01-28 | 14.25 | $35.46 | 17925 |
| 2025-01-27 | 14.71 | $34.97 | 23000 |
| 2025-01-24 | 15.34 | $35.87 | 41534 |
| 2025-01-23 | 15.22 | $35.98 | 17108 |
| 2025-01-22 | 15.15 | $35.85 | 35200 |
| 2025-01-21 | 15.06 | $35.41 | 24848 |
| 2025-01-17 | 15.42 | $34.98 | 21700 |
| 2025-01-16 | 16.11 | $34.69 | 43633 |
| 2025-01-15 | 16.79 | $34.62 | 24400 |
| 2025-01-14 | 17.33 | $33.93 | 21046 |
| 2025-01-13 | 17.26 | $33.92 | 31644 |
| 2025-01-10 | 16.91 | $33.99 | 25300 |
| 2025-01-08 | 16.78 | $34.51 | 37209 |
| 2025-01-07 | 16.91 | $34.29 | 23400 |
| 2025-01-06 | 17.05 | $34.73 | 22100 |
| 2025-01-03 | 17.70 | $34.44 | 23800 |
| 2025-01-02 | 17.86 | $33.94 | 23700 |
| 2024-12-31 | 17.87 | $33.95 | 13822 |
| 2024-12-30 | 18.03 | $34.17 | 60423 |
| 2024-12-27 | 18.32 | $34.51 | 30437 |
| 2024-12-26 | 18.87 | $34.95 | 52000 |
| 2024-12-24 | 19.68 | $34.94 | 12823 |
| 2024-12-23 | 20.62 | $34.45 | 24300 |
| 2024-12-20 | 21.41 | $34.44 | 31522 |
| 2024-12-19 | 22.25 | $34.12 | 31600 |
| 2024-12-18 | 22.67 | $34.37 | 32600 |
| 2024-12-17 | 23.32 | $35.45 | 32927 |
| 2024-12-16 | 23.87 | $35.67 | 20115 |
| 2024-12-13 | 24.11 | $35.51 | 20400 |
| 2024-12-12 | 24.39 | $35.68 | 31633 |
| 2024-12-11 | 24.30 | $35.85 | 30200 |
| 2024-12-10 | 24.17 | $35.34 | 26217 |
| 2024-12-09 | 24.22 | $35.55 | 26033 |
| 2024-12-06 | 24.07 | $35.98 | 27634 |
| 2024-12-05 | 23.25 | $35.73 | 21900 |
| 2024-12-04 | 22.54 | $36.02 | 34133 |
| 2024-12-03 | 21.53 | $35.58 | 42900 |
| 2024-12-02 | 20.83 | $35.46 | 27900 |
| 2024-11-29 | 20.14 | $35.39 | 20700 |
| 2024-11-27 | 19.46 | $35.18 | 30900 |
| 2024-11-26 | 18.89 | $35.39 | 51900 |
| 2024-11-25 | 18.13 | $34.98 | 32723 |
| 2024-11-22 | 17.34 | $34.96 | 26147 |
| 2024-11-21 | 17.27 | $34.94 | 24200 |
| 2024-11-20 | 17.20 | $34.52 | 28600 |
| 2024-11-19 | 17.63 | $34.40 | 31700 |
| 2024-11-18 | 18.21 | $34.17 | 35900 |
| 2024-11-15 | 18.67 | $34.17 | 28000 |
| 2024-11-14 | 19.18 | $34.93 | 40600 |
| 2024-11-13 | 18.74 | $35.15 | 24321 |
| 2024-11-12 | 17.76 | $35.24 | 53739 |
| 2024-11-11 | 16.79 | $35.16 | 28800 |
| 2024-11-08 | 15.64 | $35.09 | 39317 |
| 2024-11-07 | 14.59 | $34.95 | 44004 |
| 2024-11-06 | 13.61 | $34.55 | 30428 |
| 2024-11-05 | 12.96 | $33.54 | 75242 |
| 2024-11-04 | 13.52 | $33.21 | 19200 |
| 2024-11-01 | 14.04 | $33.18 | 28105 |
| 2024-10-31 | 14.65 | $33.06 | 38600 |
| 2024-10-30 | 15.26 | $33.70 | 34310 |
| 2024-10-29 | 15.15 | $33.90 | 31718 |
| 2024-10-28 | 14.96 | $33.71 | 14102 |
| 2024-10-25 | 15.01 | $33.60 | 26846 |
| 2024-10-24 | 15.07 | $33.58 | 24146 |
| 2024-10-23 | 15.42 | $33.56 | 50626 |
| 2024-10-22 | 15.78 | $33.88 | 98200 |
| 2024-10-21 | 15.60 | $34.07 | 27400 |
| 2024-10-18 | 15.24 | $34.10 | 29300 |
| 2024-10-17 | 14.53 | $33.85 | 40132 |
| 2024-10-16 | 13.86 | $33.84 | 47606 |
| 2024-10-15 | 13.38 | $33.84 | 80200 |
| 2024-10-14 | 12.87 | $34.08 | 22622 |
| 2024-10-11 | 11.77 | $33.81 | 24434 |
| 2024-10-10 | 10.92 | $33.58 | 27826 |
| 2024-10-09 | 10.33 | $33.73 | 28800 |
| 2024-10-08 | 9.71 | $33.36 | 57000 |
| 2024-10-07 | 9.44 | $32.85 | 30606 |
| 2024-10-04 | 9.57 | $33.19 | 70800 |
| 2024-10-03 | 9.71 | $32.69 | 38234 |
| 2024-10-02 | 10.13 | $32.88 | 24500 |
| 2024-10-01 | 10.57 | $32.78 | 28400 |
| 2024-09-30 | 11.11 | $33.04 | 23500 |
| 2024-09-27 | 11.40 | $32.92 | 23400 |
| 2024-09-26 | 11.67 | $33.16 | 42244 |
| 2024-09-25 | 11.70 | $33.02 | 28900 |
| 2024-09-24 | 11.84 | $33.03 | 25837 |
| 2024-09-23 | 12.04 | $33.00 | 37500 |
| 2024-09-20 | 12.13 | $32.94 | 32200 |
| 2024-09-19 | 12.22 | $33.08 | 22200 |
| 2024-09-18 | 12.06 | $32.36 | 31023 |
| 2024-09-17 | 12.40 | $32.49 | 19500 |
| 2024-09-16 | 12.66 | $32.53 | 24100 |
| 2024-09-13 | 13.05 | $32.53 | 26400 |
| 2024-09-12 | 13.39 | $32.37 | 27909 |
| 2024-09-11 | 14.07 | $31.99 | 22108 |
| 2024-09-10 | 14.38 | $31.60 | 34100 |
| 2024-09-09 | 14.19 | $31.55 | 29143 |
| 2024-09-06 | 13.95 | $31.03 | 26214 |
| 2024-09-05 | 13.36 | $31.56 | 41400 |
| 2024-09-04 | 13.11 | $31.66 | 29800 |
| 2024-09-03 | 13.00 | $31.71 | 34237 |
| 2024-08-30 | 12.92 | $32.67 | 21047 |
| 2024-08-29 | 13.58 | $32.33 | 28700 |
| 2024-08-28 | 14.28 | $32.24 | 31700 |
| 2024-08-27 | 14.83 | $32.51 | 30000 |
| 2024-08-26 | 15.40 | $32.43 | 35500 |
| 2024-08-23 | 16.03 | $32.57 | 12200 |
| 2024-08-22 | 16.70 | $32.37 | 19700 |
| 2024-08-21 | 17.40 | $32.66 | 24900 |
| 2024-08-20 | 17.89 | $32.45 | 39532 |
| 2024-08-19 | 18.55 | $32.37 | 15039 |
| 2024-08-16 | 19.28 | $32.19 | 36948 |
| 2024-08-15 | 20.27 | $32.19 | 25435 |
| 2024-08-14 | 21.32 | $31.67 | 25336 |
| 2024-08-13 | 22.02 | $31.58 | 21041 |
| 2024-08-12 | 22.55 | $31.09 | 23846 |
| 2024-08-09 | 22.76 | $31.16 | 29800 |
| 2024-08-08 | 22.92 | $30.84 | 24211 |
| 2024-08-07 | 22.73 | $29.86 | 30220 |
| 2024-08-06 | 22.31 | $30.15 | 35300 |
| 2024-08-05 | 22.05 | $29.74 | 29500 |
| 2024-08-02 | 21.02 | $30.66 | 23500 |
| 2024-08-01 | 20.53 | $31.31 | 35833 |
| 2024-07-31 | 20.70 | $31.61 | 24500 |
| 2024-07-30 | 21.31 | $30.96 | 53000 |
| 2024-07-29 | 21.18 | $31.23 | 19514 |
| 2024-07-26 | 21.48 | $31.20 | 16300 |
| 2024-07-25 | 21.80 | $31.19 | 27500 |
| 2024-07-24 | 22.18 | $31.30 | 26146 |
| 2024-07-23 | 22.70 | $32.30 | 22119 |
| 2024-07-22 | 23.12 | $32.32 | 38900 |
| 2024-07-19 | 23.74 | $31.82 | 8143 |
| 2024-07-18 | 24.90 | $31.84 | 31100 |
| 2024-07-17 | 26.11 | $32.14 | 24710 |
| 2024-07-16 | 26.83 | $32.94 | 36215 |
| 2024-07-15 | 25.91 | $32.79 | 71000 |
| 2024-07-12 | 24.94 | $32.66 | 24100 |
| 2024-07-11 | 23.99 | $32.52 | 28010 |
| 2024-07-10 | 23.20 | $32.77 | 45800 |
| 2024-07-09 | 22.22 | $32.53 | 45705 |
| 2024-07-08 | 21.33 | $32.57 | 22337 |
| 2024-07-05 | 20.42 | $32.53 | 28400 |
| 2024-07-03 | 19.49 | $32.34 | 22000 |
| 2024-07-02 | 18.86 | $32.18 | 23318 |
| 2024-07-01 | 18.40 | $31.96 | 31700 |
| 2024-06-28 | 18.04 | $31.98 | 47000 |
| 2024-06-27 | 17.43 | $32.11 | 38300 |
| 2024-06-26 | 17.02 | $31.99 | 22127 |
| 2024-06-25 | 16.89 | $31.95 | 49314 |
| 2024-06-24 | 16.82 | $31.81 | 55100 |
| 2024-06-21 | 16.74 | $32.01 | 45109 |
| 2024-06-20 | 16.37 | $32.01 | 57424 |
| 2024-06-18 | 15.83 | $32.10 | 47208 |
| 2024-06-17 | 15.39 | $31.98 | 35229 |
| 2024-06-14 | 14.99 | $31.71 | 48240 |
| 2024-06-13 | 15.09 | $31.77 | 2400 |
| 2024-06-12 | 14.99 | $31.79 | 28121 |
| 2024-06-11 | 14.72 | $31.47 | 42500 |
| 2024-06-10 | 14.97 | $31.36 | 18216 |
| 2024-06-07 | 15.40 | $31.18 | 25300 |
| 2024-06-06 | 15.94 | $31.21 | 28141 |
| 2024-06-05 | 16.44 | $31.31 | 28709 |
| 2024-06-04 | 17.02 | $30.76 | 41100 |
| 2024-06-03 | 17.32 | $30.74 | 27511 |
| 2024-05-31 | 17.55 | $30.73 | 56000 |
| 2024-05-30 | 17.77 | $30.56 | 32500 |
| 2024-05-29 | 18.45 | $31.09 | 15600 |
| 2024-05-28 | 18.70 | $31.31 | 24329 |
| 2024-05-24 | 18.86 | $31.23 | 35817 |
| 2024-05-23 | 18.94 | $31.09 | 19000 |
| 2024-05-22 | 19.03 | $31.24 | 36522 |
| 2024-05-21 | 18.77 | $31.33 | 23600 |
| 2024-05-20 | 18.52 | $31.31 | 43740 |
| 2024-05-17 | 18.16 | $31.19 | 39342 |
| 2024-05-16 | 17.96 | $31.11 | 34600 |
| 2024-05-15 | 17.76 | $31.34 | 57828 |
| 2024-05-14 | 17.55 | $30.78 | 11800 |
| 2024-05-13 | 18.01 | $30.61 | 27200 |
| 2024-05-10 | 18.62 | $30.77 | 50500 |
| 2024-05-09 | 19.09 | $30.62 | 43900 |
| 2024-05-08 | 19.76 | $30.42 | 34200 |
| 2024-05-07 | 20.58 | $30.53 | 37400 |
| 2024-05-06 | 21.44 | $30.37 | 31400 |
| 2024-05-03 | 22.53 | $30.01 | 33237 |
| 2024-05-02 | 23.19 | $29.52 | 40500 |
| 2024-05-01 | 23.13 | $29.29 | 33900 |
| 2024-04-30 | 22.60 | $29.43 | 25122 |
| 2024-04-29 | 22.23 | $29.75 | 52800 |
| 2024-04-26 | 22.07 | $29.77 | 29744 |
| 2024-04-25 | 21.98 | $29.56 | 58500 |
| 2024-04-24 | 21.53 | $29.70 | 32300 |
| 2024-04-23 | 21.49 | $29.65 | 29118 |
| 2024-04-22 | 21.41 | $29.24 | 21700 |
| 2024-04-19 | 20.64 | $28.95 | 20414 |
| 2024-04-18 | 19.82 | $29.42 | 39400 |
| 2024-04-17 | 19.45 | $29.51 | 35600 |
| 2024-04-16 | 19.17 | $29.72 | 52448 |
| 2024-04-15 | 19.03 | $29.71 | 25815 |
| 2024-04-12 | 18.98 | $30.31 | 48438 |
| 2024-04-11 | 19.36 | $30.61 | 38700 |
| 2024-04-10 | 20.21 | $30.43 | 31107 |
| 2024-04-09 | 20.92 | $30.66 | 83300 |
| 2024-04-08 | 21.72 | $30.71 | 42900 |
| 2024-04-05 | 22.70 | $30.73 | 4620 |
| 2024-04-04 | 23.78 | $30.26 | 64830 |
| 2024-04-03 | 24.91 | $30.62 | 79610 |
| 2024-04-02 | 25.72 | $30.52 | 83025 |
| 2024-04-01 | 26.83 | $30.71 | 27310 |
| 2024-03-28 | 27.69 | $30.86 | 92300 |
| 2024-03-27 | 28.25 | $30.75 | 28835 |
| 2024-03-26 | 28.86 | $30.67 | 36400 |
| 2024-03-25 | 29.40 | $30.71 | 31900 |
| 2024-03-22 | 29.96 | $30.85 | 72712 |
| 2024-03-21 | 30.48 | $30.91 | 22600 |
| 2024-03-20 | 30.80 | $30.78 | 25112 |
| 2024-03-19 | 31.33 | $30.53 | 51749 |
| 2024-03-18 | 32.15 | $30.29 | 6131 |
| 2024-03-15 | 32.87 | $30.04 | 34500 |
| 2024-03-14 | 33.88 | $30.40 | 32100 |
| 2024-03-13 | 34.60 | $30.48 | 43248 |
| 2024-03-12 | 35.12 | $30.59 | 47361 |
| 2024-03-11 | 35.66 | $30.04 | 42582 |
| 2024-03-08 | 36.72 | $30.26 | 58938 |
| 2024-03-07 | 37.49 | $30.60 | 38217 |
| 2024-03-06 | 37.73 | $30.26 | 24584 |
| 2024-03-05 | 38.28 | $29.95 | 36358 |
| 2024-03-04 | 39.15 | $30.41 | 30866 |
| 2024-03-01 | 38.98 | $30.38 | 103527 |
| 2024-02-29 | 38.90 | $30.05 | 53379 |
| 2024-02-28 | 39.09 | $29.90 | 93231 |
| 2024-02-27 | 39.29 | $29.99 | 66052 |
| 2024-02-26 | 39.41 | $29.99 | 25574 |
| 2024-02-23 | 39.34 | $29.96 | 50111 |
| 2024-02-22 | 39.27 | $29.91 | 35933 |
| 2024-02-21 | 39.35 | $29.13 | 34989 |
| 2024-02-20 | 40.19 | $29.15 | 25300 |
| 2024-02-16 | 41.06 | $29.36 | 47909 |
| 2024-02-15 | 41.30 | $29.46 | 58916 |
| 2024-02-14 | 41.65 | $29.37 | 38096 |
| 2024-02-13 | 42.12 | $29.04 | 33754 |
| 2024-02-12 | 42.74 | $29.52 | 65375 |
| 2024-02-09 | 42.40 | $29.67 | 36601 |
| 2024-02-08 | 41.73 | $29.48 | 55697 |
| 2024-02-07 | 41.14 | $29.41 | 34283 |
| 2024-02-06 | 40.56 | $29.09 | 41382 |
| 2024-02-05 | 40.21 | $29.06 | 41013 |
| 2024-02-02 | 39.84 | $29.04 | 36188 |
| 2024-02-01 | 39.70 | $28.58 | 53926 |
| 2024-01-31 | 40.04 | $28.19 | 90293 |
| 2024-01-30 | 40.63 | $28.61 | 40146 |
| 2024-01-29 | 40.35 | $28.61 | 31673 |
| 2024-01-26 | 40.10 | $28.26 | 88077 |
| 2024-01-25 | 40.12 | $28.32 | 1067 |
| 2024-01-24 | 40.16 | $28.31 | 29481 |
| 2024-01-23 | 40.03 | $28.26 | 36750 |
| 2024-01-22 | 40.17 | $28.25 | 59716 |
| 2024-01-19 | 40.21 | $28.10 | 80905 |
| 2024-01-18 | 40.29 | $27.80 | 27496 |
| 2024-01-17 | 40.88 | $27.53 | 49288 |
| 2024-01-16 | 41.87 | $27.64 | 54633 |
| 2024-01-12 | 42.54 | $27.73 | 31809 |
| 2024-01-11 | 43.10 | $27.69 | 205099 |
| 2024-01-10 | 43.69 | $27.67 | 39899 |
| 2024-01-09 | 44.38 | $27.40 | 45182 |
| 2024-01-08 | 45.32 | $27.39 | 50478 |
| 2024-01-05 | 46.43 | $26.88 | 83913 |
| 2024-01-04 | 48.10 | $26.88 | 37715 |
| 2024-01-03 | 49.73 | $26.92 | 237246 |
| 2024-01-02 | 51.37 | $27.25 | 32533 |
| 2023-12-29 | 52.56 | $27.56 | 32064 |
| 2023-12-28 | 53.09 | $27.60 | 34931 |
| 2023-12-27 | 53.36 | $27.63 | 168436 |
| 2023-12-26 | 53.71 | $27.60 | 14031 |
| 2023-12-22 | 54.07 | $27.54 | 38531 |
| 2023-12-21 | 54.48 | $27.54 | 42504 |
| 2023-12-20 | 54.99 | $27.24 | 93230 |
| 2023-12-19 | 55.52 | $27.65 | 86028 |
| 2023-12-18 | 55.27 | $27.54 | 30649 |
| 2023-12-15 | 55.05 | $27.31 | 83879 |
| 2023-12-14 | 55.00 | $27.27 | 15233 |
| 2023-12-13 | 54.82 | $27.41 | 50670 |
| 2023-12-12 | 54.64 | $27.10 | 176271 |
| 2023-12-11 | 54.56 | $26.94 | 35424 |
| 2023-12-08 | 54.66 | $26.78 | 41693 |
| 2023-12-07 | 54.84 | $26.64 | 70409 |
| 2023-12-06 | 55.15 | $26.45 | 95831 |
| 2023-12-05 | 55.48 | $26.56 | 40190 |
| 2023-12-04 | 55.72 | $26.59 | 25219 |
| 2023-12-01 | 55.98 | $26.79 | 42146 |
| 2023-11-30 | 56.01 | $26.63 | 29591 |
| 2023-11-29 | 56.13 | $26.59 | 55829 |
| 2023-11-28 | 56.02 | $26.57 | 86140 |
| 2023-11-27 | 55.97 | $26.62 | 29846 |
| 2023-11-24 | 55.75 | $26.63 | 160178 |
| 2023-11-22 | 55.52 | $26.62 | 49175 |
| 2023-11-21 | 55.29 | $26.49 | 60781 |
| 2023-11-20 | 55.11 | $26.47 | 31333 |
| 2023-11-17 | 54.92 | $26.27 | 43581 |
| 2023-11-16 | 54.80 | $26.22 | 40474 |
| 2023-11-15 | 54.70 | $26.16 | 45602 |
| 2023-11-14 | 54.59 | $26.21 | 35004 |
| 2023-11-13 | 54.42 | $25.70 | 242418 |
| 2023-11-10 | 54.41 | $25.60 | 57319 |
| 2023-11-09 | 54.45 | $25.29 | 68579 |
| 2023-11-08 | 54.51 | $25.55 | 145908 |
| 2023-11-07 | 54.35 | $25.47 | 47133 |
| 2023-11-06 | 54.21 | $25.33 | 33324 |
| 2023-11-03 | 54.11 | $25.24 | 58138 |
| 2023-11-02 | 54.04 | $25.05 | 100441 |
| 2023-11-01 | 54.01 | $24.59 | 40039 |
| 2023-10-31 | 54.11 | $24.27 | 132770 |
| 2023-10-30 | 54.33 | $23.99 | 39694 |
| 2023-10-27 | 54.64 | $23.75 | 24820 |
| 2023-10-26 | 54.99 | $23.72 | 44386 |
| 2023-10-25 | 55.35 | $24.09 | 50901 |
| 2023-10-24 | 55.42 | $24.54 | 29674 |
| 2023-10-23 | 55.12 | $24.35 | 31425 |
| 2023-10-20 | 54.81 | $24.39 | 87316 |
| 2023-10-19 | 54.51 | $24.79 | 71318 |
| 2023-10-18 | 53.89 | $25.04 | 34222 |
| 2023-10-17 | 53.04 | $25.40 | 42941 |
| 2023-10-16 | 51.82 | $25.44 | 164 |
| 2023-10-13 | 50.53 | $25.14 | 21822 |
| 2023-10-12 | 49.18 | $25.36 | 7364 |
| 2023-10-11 | 47.58 | $25.49 | 1002 |
| 2023-10-10 | 45.90 | $25.37 | 2762 |
| 2023-10-09 | 44.14 | $25.21 | 7299 |
| 2023-10-06 | 42.30 | $25.07 | 1 |
| 2023-10-05 | 40.38 | $24.58 | 3 |
| 2023-10-04 | 38.40 | $24.64 | 3 |
| 2023-10-03 | 36.27 | $24.36 | 70 |
| 2023-10-02 | 34.05 | $24.74 | 418 |
| 2023-09-29 | 31.51 | $24.72 | 3 |
| 2023-09-28 | 28.83 | $24.78 | 3 |
| 2023-09-27 | 25.98 | $24.59 | 103 |
| 2023-09-26 | 22.99 | $24.50 | 5 |
| 2023-09-25 | 19.85 | $24.79 | 7 |
| 2023-09-22 | 16.41 | $24.74 | 100 |
| 2023-09-21 | 12.79 | $24.73 | 250 |
| 2023-09-20 | 8.99 | $25.28 | 100 |
| 2023-09-19 | 4.76 | $25.47 | 101 |
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