Is Amplify Cash Flow Dividend Leaders ETF (COWS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Amplify Cash Flow Dividend Leaders ETF (COWS) research center and poll results.
NASDAQ : COWS
Amplify Cash Flow Dividend Leaders ETF — Technical Indicators
$37.8156 USD
$0.95 (2.58%)
- Volume
- 6.33K
- Average Volume
- 4.92K
- Market Capitalization
- $27.72M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.91
- Year Low
- $29.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.81
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.76
Average
29.95
Maximum
36.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.81 | $37.82 | 6339 |
| 2026-07-23 | 36.73 | $36.86 | 600 |
| 2026-07-22 | 36.70 | $37.09 | 3943 |
| 2026-07-21 | 36.64 | $36.99 | 2056 |
| 2026-07-20 | 36.59 | $36.98 | 5700 |
| 2026-07-17 | 36.54 | $37.21 | 11727 |
| 2026-07-16 | 36.49 | $37.53 | 15100 |
| 2026-07-15 | 36.44 | $36.82 | 9303 |
| 2026-07-14 | 36.43 | $36.80 | 2700 |
| 2026-07-13 | 36.40 | $37.04 | 16600 |
| 2026-07-10 | 36.35 | $36.74 | 1000 |
| 2026-07-09 | 36.28 | $36.53 | 1739 |
| 2026-07-08 | 36.25 | $36.35 | 1224 |
| 2026-07-07 | 36.22 | $36.83 | 11100 |
| 2026-07-06 | 36.17 | $36.72 | 3793 |
| 2026-07-02 | 36.15 | $36.76 | 13761 |
| 2026-07-01 | 36.12 | $36.27 | 3010 |
| 2026-06-30 | 36.12 | $36.08 | 3200 |
| 2026-06-29 | 36.14 | $36.21 | 5500 |
| 2026-06-26 | 36.14 | $36.48 | 2522 |
| 2026-06-25 | 36.09 | $36.28 | 11100 |
| 2026-06-24 | 36.05 | $36.27 | 942 |
| 2026-06-23 | 36.00 | $36.00 | 1274 |
| 2026-06-22 | 35.96 | $35.86 | 4204 |
| 2026-06-18 | 35.88 | $36.08 | 12300 |
| 2026-06-17 | 35.79 | $36.15 | 2140 |
| 2026-06-16 | 35.67 | $36.61 | 8600 |
| 2026-06-15 | 35.54 | $36.46 | 7700 |
| 2026-06-12 | 35.41 | $36.29 | 2400 |
| 2026-06-11 | 35.30 | $35.98 | 3213 |
| 2026-06-10 | 35.21 | $35.32 | 1300 |
| 2026-06-09 | 35.17 | $36.05 | 830 |
| 2026-06-08 | 35.11 | $35.70 | 710 |
| 2026-06-05 | 35.08 | $35.85 | 800 |
| 2026-06-04 | 35.03 | $36.31 | 3303 |
| 2026-06-03 | 34.97 | $36.14 | 7519 |
| 2026-06-02 | 34.91 | $36.37 | 10617 |
| 2026-06-01 | 34.81 | $36.46 | 8200 |
| 2026-05-29 | 34.73 | $36.19 | 41000 |
| 2026-05-28 | 34.67 | $35.49 | 1252 |
| 2026-05-27 | 34.61 | $35.34 | 3068 |
| 2026-05-26 | 34.58 | $35.39 | 2144 |
| 2026-05-22 | 34.54 | $35.08 | 1106 |
| 2026-05-21 | 34.51 | $34.40 | 2298 |
| 2026-05-20 | 34.53 | $34.14 | 17200 |
| 2026-05-19 | 34.56 | $33.73 | 1600 |
| 2026-05-18 | 34.61 | $34.09 | 1000 |
| 2026-05-15 | 34.64 | $33.79 | 2040 |
| 2026-05-14 | 34.68 | $34.24 | 1900 |
| 2026-05-13 | 34.68 | $34.16 | 2500 |
| 2026-05-12 | 34.67 | $34.45 | 1500 |
| 2026-05-11 | 34.66 | $34.80 | 1815 |
| 2026-05-08 | 34.62 | $35.08 | 3100 |
| 2026-05-07 | 34.54 | $34.91 | 2700 |
| 2026-05-06 | 34.48 | $35.20 | 6920 |
| 2026-05-05 | 34.42 | $34.80 | 700 |
| 2026-05-04 | 34.34 | $34.47 | 1409 |
| 2026-05-01 | 34.27 | $34.80 | 834 |
| 2026-04-30 | 34.19 | $35.00 | 2440 |
| 2026-04-29 | 34.09 | $34.42 | 700 |
| 2026-04-28 | 34.02 | $34.57 | 4800 |
| 2026-04-27 | 33.91 | $34.64 | 2249 |
| 2026-04-24 | 33.81 | $34.58 | 1815 |
| 2026-04-23 | 33.74 | $34.70 | 3900 |
| 2026-04-22 | 33.67 | $34.69 | 1100 |
| 2026-04-21 | 33.60 | $34.71 | 4400 |
| 2026-04-20 | 33.52 | $34.74 | 7646 |
| 2026-04-17 | 33.41 | $34.70 | 2134 |
| 2026-04-16 | 33.33 | $34.22 | 21211 |
| 2026-04-15 | 33.27 | $34.00 | 1944 |
| 2026-04-14 | 33.23 | $34.13 | 1700 |
| 2026-04-13 | 33.18 | $34.05 | 1643 |
| 2026-04-10 | 33.13 | $33.44 | 3800 |
| 2026-04-09 | 33.10 | $33.80 | 14100 |
| 2026-04-08 | 33.07 | $33.95 | 24100 |
| 2026-04-07 | 33.04 | $33.13 | 719 |
| 2026-04-06 | 33.08 | $33.20 | 6844 |
| 2026-04-02 | 33.11 | $33.09 | 4200 |
| 2026-04-01 | 33.17 | $33.12 | 4738 |
| 2026-03-31 | 33.23 | $32.99 | 3223 |
| 2026-03-30 | 33.30 | $32.41 | 1721 |
| 2026-03-27 | 33.41 | $32.64 | 2009 |
| 2026-03-26 | 33.51 | $33.10 | 5600 |
| 2026-03-25 | 33.59 | $33.36 | 3300 |
| 2026-03-24 | 33.64 | $33.18 | 4300 |
| 2026-03-23 | 33.69 | $33.08 | 14713 |
| 2026-03-20 | 33.73 | $32.63 | 4700 |
| 2026-03-19 | 33.82 | $33.09 | 2400 |
| 2026-03-18 | 33.87 | $32.93 | 3300 |
| 2026-03-17 | 33.94 | $33.28 | 21703 |
| 2026-03-16 | 33.99 | $33.09 | 8135 |
| 2026-03-13 | 34.04 | $33.00 | 2000 |
| 2026-03-12 | 34.08 | $32.90 | 4329 |
| 2026-03-11 | 34.17 | $33.28 | 1648 |
| 2026-03-10 | 34.24 | $33.37 | 4900 |
| 2026-03-09 | 34.30 | $33.82 | 9205 |
| 2026-03-06 | 34.34 | $33.85 | 1700 |
| 2026-03-05 | 34.33 | $34.18 | 4300 |
| 2026-03-04 | 34.31 | $34.45 | 7333 |
| 2026-03-03 | 34.27 | $34.34 | 3439 |
| 2026-03-02 | 34.25 | $34.68 | 6126 |
| 2026-02-27 | 34.21 | $34.68 | 2500 |
| 2026-02-26 | 34.16 | $34.61 | 4000 |
| 2026-02-25 | 34.11 | $34.31 | 3400 |
| 2026-02-24 | 34.09 | $34.20 | 3444 |
| 2026-02-23 | 34.07 | $33.88 | 4330 |
| 2026-02-20 | 34.08 | $34.36 | 2400 |
| 2026-02-19 | 34.06 | $34.21 | 2300 |
| 2026-02-18 | 34.05 | $34.39 | 4830 |
| 2026-02-17 | 33.99 | $34.17 | 22600 |
| 2026-02-13 | 33.97 | $34.20 | 7100 |
| 2026-02-12 | 33.97 | $33.80 | 9631 |
| 2026-02-11 | 33.98 | $34.55 | 7700 |
| 2026-02-10 | 33.94 | $34.68 | 5903 |
| 2026-02-09 | 33.91 | $34.61 | 11100 |
| 2026-02-06 | 33.89 | $34.57 | 19216 |
| 2026-02-05 | 33.87 | $33.82 | 20900 |
| 2026-02-04 | 33.86 | $33.78 | 7200 |
| 2026-02-03 | 33.87 | $33.55 | 1900 |
| 2026-02-02 | 33.88 | $34.04 | 4412 |
| 2026-01-30 | 33.85 | $33.80 | 74300 |
| 2026-01-29 | 33.82 | $33.68 | 4102 |
| 2026-01-28 | 33.81 | $33.61 | 5000 |
| 2026-01-27 | 33.81 | $33.81 | 1231 |
| 2026-01-26 | 33.80 | $33.95 | 9400 |
| 2026-01-23 | 33.79 | $33.94 | 3539 |
| 2026-01-22 | 33.77 | $34.12 | 1700 |
| 2026-01-21 | 33.74 | $33.95 | 13443 |
| 2026-01-20 | 33.72 | $33.20 | 21200 |
| 2026-01-16 | 33.72 | $33.76 | 10800 |
| 2026-01-15 | 33.70 | $34.08 | 5000 |
| 2026-01-14 | 33.66 | $34.00 | 6600 |
| 2026-01-13 | 33.65 | $33.82 | 144718 |
| 2026-01-12 | 33.64 | $34.01 | 2012 |
| 2026-01-09 | 33.64 | $34.26 | 6300 |
| 2026-01-08 | 33.61 | $34.17 | 12900 |
| 2026-01-07 | 33.57 | $33.59 | 4000 |
| 2026-01-06 | 33.55 | $34.02 | 604 |
| 2026-01-05 | 33.51 | $33.69 | 6500 |
| 2026-01-02 | 33.49 | $33.45 | 5300 |
| 2025-12-31 | 33.48 | $33.27 | 5400 |
| 2025-12-30 | 33.45 | $33.57 | 4308 |
| 2025-12-29 | 33.41 | $33.56 | 2300 |
| 2025-12-26 | 33.37 | $33.66 | 3400 |
| 2025-12-24 | 33.32 | $33.67 | 1830 |
| 2025-12-23 | 33.24 | $33.53 | 3307 |
| 2025-12-22 | 33.15 | $33.58 | 12535 |
| 2025-12-19 | 33.04 | $33.49 | 34512 |
| 2025-12-18 | 32.90 | $33.25 | 7600 |
| 2025-12-17 | 32.81 | $33.34 | 8800 |
| 2025-12-16 | 32.71 | $33.35 | 17639 |
| 2025-12-15 | 32.61 | $33.63 | 8928 |
| 2025-12-12 | 32.53 | $33.72 | 9600 |
| 2025-12-11 | 32.45 | $33.95 | 2400 |
| 2025-12-10 | 32.37 | $33.79 | 7600 |
| 2025-12-09 | 32.30 | $33.20 | 2919 |
| 2025-12-08 | 32.25 | $33.22 | 348 |
| 2025-12-05 | 32.18 | $33.37 | 9100 |
| 2025-12-04 | 32.08 | $33.25 | 2300 |
| 2025-12-03 | 32.00 | $33.18 | 1900 |
| 2025-12-02 | 31.90 | $32.76 | 4045 |
| 2025-12-01 | 31.85 | $32.77 | 3900 |
| 2025-11-28 | 31.79 | $32.77 | 5100 |
| 2025-11-26 | 31.73 | $32.54 | 8300 |
| 2025-11-25 | 31.69 | $32.15 | 2938 |
| 2025-11-24 | 31.69 | $31.62 | 8827 |
| 2025-11-21 | 31.73 | $31.48 | 2800 |
| 2025-11-20 | 31.76 | $30.71 | 2400 |
| 2025-11-19 | 31.83 | $31.31 | 1438 |
| 2025-11-18 | 31.85 | $31.51 | 1100 |
| 2025-11-17 | 31.87 | $31.30 | 2600 |
| 2025-11-14 | 31.88 | $32.00 | 400 |
| 2025-11-13 | 31.84 | $32.12 | 7266 |
| 2025-11-12 | 31.79 | $32.38 | 4733 |
| 2025-11-11 | 31.74 | $32.37 | 5004 |
| 2025-11-10 | 31.68 | $32.09 | 8700 |
| 2025-11-07 | 31.63 | $31.94 | 2900 |
| 2025-11-06 | 31.56 | $31.35 | 5000 |
| 2025-11-05 | 31.59 | $31.60 | 1821 |
| 2025-11-04 | 31.62 | $31.29 | 4403 |
| 2025-11-03 | 31.66 | $31.64 | 1205 |
| 2025-10-31 | 31.70 | $31.69 | 1700 |
| 2025-10-30 | 31.73 | $31.50 | 1501 |
| 2025-10-29 | 31.77 | $31.75 | 1424 |
| 2025-10-28 | 31.79 | $32.22 | 2800 |
| 2025-10-27 | 31.78 | $32.32 | 17100 |
| 2025-10-24 | 31.76 | $32.06 | 2541 |
| 2025-10-23 | 31.77 | $32.17 | 2206 |
| 2025-10-22 | 31.75 | $31.63 | 3029 |
| 2025-10-21 | 31.78 | $31.93 | 1020 |
| 2025-10-20 | 31.78 | $31.55 | 5438 |
| 2025-10-17 | 31.80 | $31.16 | 3639 |
| 2025-10-16 | 31.84 | $31.06 | 1400 |
| 2025-10-15 | 31.90 | $31.41 | 1838 |
| 2025-10-14 | 31.92 | $31.30 | 9100 |
| 2025-10-13 | 31.96 | $31.11 | 2800 |
| 2025-10-10 | 32.00 | $30.53 | 4276 |
| 2025-10-09 | 32.08 | $31.80 | 2917 |
| 2025-10-08 | 32.11 | $32.29 | 1134 |
| 2025-10-07 | 32.08 | $32.13 | 200 |
| 2025-10-06 | 32.06 | $32.32 | 2114 |
| 2025-10-03 | 32.04 | $32.37 | 807 |
| 2025-10-02 | 32.03 | $32.25 | 607 |
| 2025-10-01 | 32.02 | $32.22 | 5400 |
| 2025-09-30 | 31.99 | $31.91 | 4703 |
| 2025-09-29 | 31.98 | $32.09 | 2142 |
| 2025-09-26 | 31.96 | $32.17 | 637 |
| 2025-09-25 | 31.95 | $31.83 | 17206 |
| 2025-09-24 | 31.96 | $32.17 | 7400 |
| 2025-09-23 | 31.94 | $31.96 | 3100 |
| 2025-09-22 | 31.93 | $31.90 | 2700 |
| 2025-09-19 | 31.93 | $31.94 | 800 |
| 2025-09-18 | 31.87 | $32.23 | 528 |
| 2025-09-17 | 31.79 | $31.95 | 1346 |
| 2025-09-16 | 31.74 | $32.00 | 3900 |
| 2025-09-15 | 31.68 | $32.00 | 4800 |
| 2025-09-12 | 31.63 | $32.05 | 1000 |
| 2025-09-11 | 31.58 | $32.32 | 1217 |
| 2025-09-10 | 31.54 | $31.75 | 300 |
| 2025-09-09 | 31.48 | $31.73 | 3933 |
| 2025-09-08 | 31.39 | $32.03 | 1000 |
| 2025-09-05 | 31.29 | $32.01 | 2145 |
| 2025-09-04 | 31.18 | $32.10 | 1100 |
| 2025-09-03 | 31.09 | $31.57 | 1124 |
| 2025-09-02 | 31.03 | $31.70 | 1703 |
| 2025-08-29 | 30.95 | $31.81 | 6731 |
| 2025-08-28 | 30.83 | $31.91 | 1505 |
| 2025-08-27 | 30.75 | $32.04 | 3830 |
| 2025-08-26 | 30.67 | $31.74 | 643 |
| 2025-08-25 | 30.64 | $31.83 | 1400 |
| 2025-08-22 | 30.61 | $31.82 | 3846 |
| 2025-08-21 | 30.58 | $30.72 | 2000 |
| 2025-08-20 | 30.59 | $30.69 | 4011 |
| 2025-08-19 | 30.62 | $30.93 | 2300 |
| 2025-08-18 | 30.61 | $30.89 | 3200 |
| 2025-08-15 | 30.57 | $30.91 | 1500 |
| 2025-08-14 | 30.53 | $31.09 | 123 |
| 2025-08-13 | 30.49 | $31.45 | 900 |
| 2025-08-12 | 30.40 | $30.66 | 2300 |
| 2025-08-11 | 30.36 | $29.86 | 1500 |
| 2025-08-08 | 30.38 | $30.04 | 2500 |
| 2025-08-07 | 30.41 | $29.93 | 2818 |
| 2025-08-06 | 30.45 | $30.24 | 2604 |
| 2025-08-05 | 30.47 | $30.24 | 1301 |
| 2025-08-04 | 30.48 | $30.10 | 1300 |
| 2025-08-01 | 30.48 | $29.56 | 2520 |
| 2025-07-31 | 30.53 | $30.17 | 1408 |
| 2025-07-30 | 30.54 | $30.55 | 1947 |
| 2025-07-29 | 30.51 | $31.02 | 4000 |
| 2025-07-28 | 30.42 | $31.30 | 21300 |
| 2025-07-25 | 30.31 | $31.15 | 2235 |
| 2025-07-24 | 30.22 | $31.04 | 4131 |
| 2025-07-23 | 30.10 | $31.18 | 6300 |
| 2025-07-22 | 30.00 | $30.73 | 9144 |
| 2025-07-21 | 29.90 | $30.13 | 1500 |
| 2025-07-18 | 29.84 | $30.19 | 1800 |
| 2025-07-17 | 29.77 | $30.18 | 5609 |
| 2025-07-16 | 29.71 | $29.79 | 3700 |
| 2025-07-15 | 29.67 | $29.78 | 6610 |
| 2025-07-14 | 29.62 | $30.36 | 3935 |
| 2025-07-11 | 29.55 | $30.58 | 3600 |
| 2025-07-10 | 29.47 | $30.77 | 11237 |
| 2025-07-09 | 29.38 | $30.48 | 4413 |
| 2025-07-08 | 29.28 | $30.55 | 3719 |
| 2025-07-07 | 29.18 | $30.05 | 28700 |
| 2025-07-03 | 29.08 | $30.52 | 5211 |
| 2025-07-02 | 28.96 | $30.39 | 1909 |
| 2025-07-01 | 28.86 | $29.96 | 9133 |
| 2025-06-30 | 28.75 | $29.23 | 5410 |
| 2025-06-27 | 28.67 | $29.21 | 15838 |
| 2025-06-26 | 28.61 | $29.20 | 2014 |
| 2025-06-25 | 28.54 | $28.76 | 2344 |
| 2025-06-24 | 28.52 | $29.14 | 3100 |
| 2025-06-23 | 28.44 | $28.80 | 7600 |
| 2025-06-20 | 28.39 | $28.89 | 14907 |
| 2025-06-18 | 28.33 | $28.84 | 831 |
| 2025-06-17 | 28.31 | $28.85 | 2100 |
| 2025-06-16 | 28.30 | $29.08 | 2200 |
| 2025-06-13 | 28.28 | $28.83 | 5200 |
| 2025-06-12 | 28.27 | $28.95 | 2041 |
| 2025-06-11 | 28.24 | $28.94 | 2602 |
| 2025-06-10 | 28.22 | $28.87 | 8939 |
| 2025-06-09 | 28.19 | $28.55 | 6000 |
| 2025-06-06 | 28.11 | $28.51 | 8100 |
| 2025-06-05 | 28.03 | $28.13 | 6146 |
| 2025-06-04 | 27.96 | $28.14 | 2900 |
| 2025-06-03 | 27.89 | $28.26 | 12326 |
| 2025-06-02 | 27.81 | $27.74 | 3421 |
| 2025-05-30 | 27.77 | $27.77 | 1918 |
| 2025-05-29 | 27.69 | $27.91 | 1800 |
| 2025-05-28 | 27.61 | $27.93 | 6700 |
| 2025-05-27 | 27.54 | $28.19 | 1000 |
| 2025-05-23 | 27.45 | $27.59 | 701 |
| 2025-05-22 | 27.38 | $27.74 | 2336 |
| 2025-05-21 | 27.32 | $27.79 | 2500 |
| 2025-05-20 | 27.21 | $28.49 | 9009 |
| 2025-05-19 | 27.06 | $28.60 | 1304 |
| 2025-05-16 | 26.87 | $28.75 | 2800 |
| 2025-05-15 | 26.70 | $28.50 | 5586 |
| 2025-05-14 | 26.53 | $28.38 | 3900 |
| 2025-05-13 | 26.37 | $28.54 | 5616 |
| 2025-05-12 | 26.22 | $28.19 | 3600 |
| 2025-05-09 | 26.07 | $26.97 | 6300 |
| 2025-05-08 | 25.96 | $27.00 | 2226 |
| 2025-05-07 | 25.91 | $26.71 | 9800 |
| 2025-05-06 | 25.77 | $26.72 | 6421 |
| 2025-05-05 | 25.66 | $26.70 | 1504 |
| 2025-05-02 | 25.57 | $26.86 | 2203 |
| 2025-05-01 | 25.55 | $26.28 | 3300 |
| 2025-04-30 | 25.67 | $26.29 | 2900 |
| 2025-04-29 | 25.77 | $26.42 | 700 |
| 2025-04-28 | 25.85 | $26.39 | 2300 |
| 2025-04-25 | 25.93 | $26.25 | 1200 |
| 2025-04-24 | 26.05 | $26.54 | 322 |
| 2025-04-23 | 26.15 | $25.63 | 2701 |
| 2025-04-22 | 26.31 | $25.39 | 1937 |
| 2025-04-21 | 26.47 | $24.80 | 3514 |
| 2025-04-17 | 26.65 | $25.37 | 1800 |
| 2025-04-16 | 26.80 | $25.10 | 3102 |
| 2025-04-15 | 26.98 | $25.28 | 2400 |
| 2025-04-14 | 27.13 | $25.43 | 4135 |
| 2025-04-11 | 27.27 | $25.17 | 9300 |
| 2025-04-10 | 27.41 | $24.81 | 5006 |
| 2025-04-09 | 27.53 | $26.12 | 22800 |
| 2025-04-08 | 27.61 | $23.84 | 12422 |
| 2025-04-07 | 27.80 | $24.57 | 13545 |
| 2025-04-04 | 27.99 | $24.81 | 36600 |
| 2025-04-03 | 28.19 | $26.51 | 19539 |
| 2025-04-02 | 28.26 | $28.62 | 2421 |
| 2025-04-01 | 28.23 | $28.27 | 8600 |
| 2025-03-31 | 28.22 | $28.17 | 19700 |
| 2025-03-28 | 28.22 | $28.00 | 6100 |
| 2025-03-27 | 28.28 | $28.50 | 15800 |
| 2025-03-26 | 28.29 | $28.69 | 5525 |
| 2025-03-25 | 28.31 | $28.68 | 2243 |
| 2025-03-24 | 28.33 | $28.72 | 9936 |
| 2025-03-21 | 28.35 | $28.25 | 1600 |
| 2025-03-20 | 28.39 | $28.47 | 13520 |
| 2025-03-19 | 28.45 | $28.63 | 7100 |
| 2025-03-18 | 28.52 | $28.26 | 5632 |
| 2025-03-17 | 28.62 | $28.33 | 6313 |
| 2025-03-14 | 28.70 | $27.87 | 5607 |
| 2025-03-13 | 28.79 | $27.30 | 5226 |
| 2025-03-12 | 28.90 | $27.61 | 7000 |
| 2025-03-11 | 29.00 | $27.83 | 16300 |
| 2025-03-10 | 29.09 | $28.35 | 3900 |
| 2025-03-07 | 29.15 | $28.70 | 2826 |
| 2025-03-06 | 29.19 | $28.02 | 9825 |
| 2025-03-05 | 29.28 | $28.04 | 9823 |
| 2025-03-04 | 29.36 | $27.90 | 8600 |
| 2025-03-03 | 29.44 | $28.31 | 10943 |
| 2025-02-28 | 29.52 | $29.08 | 23525 |
| 2025-02-27 | 29.58 | $28.79 | 8500 |
| 2025-02-26 | 29.65 | $28.99 | 12322 |
| 2025-02-25 | 29.71 | $29.09 | 10308 |
| 2025-02-24 | 29.78 | $29.08 | 19200 |
| 2025-02-21 | 29.84 | $29.05 | 16200 |
| 2025-02-20 | 29.90 | $29.79 | 23841 |
| 2025-02-19 | 29.93 | $29.98 | 7820 |
| 2025-02-18 | 29.96 | $30.21 | 18400 |
| 2025-02-14 | 29.97 | $29.91 | 16300 |
| 2025-02-13 | 29.98 | $29.75 | 35350 |
| 2025-02-12 | 29.99 | $29.42 | 46407 |
| 2025-02-11 | 30.01 | $29.74 | 59644 |
| 2025-02-10 | 30.00 | $29.62 | 1500 |
| 2025-02-07 | 30.00 | $29.45 | 8440 |
| 2025-02-06 | 30.01 | $29.51 | 1746 |
| 2025-02-05 | 30.02 | $29.82 | 3009 |
| 2025-02-04 | 30.02 | $29.77 | 9522 |
| 2025-02-03 | 30.02 | $29.44 | 2600 |
| 2025-01-31 | 30.03 | $29.94 | 14700 |
| 2025-01-30 | 30.00 | $30.25 | 2600 |
| 2025-01-29 | 29.96 | $30.22 | 22628 |
| 2025-01-28 | 29.93 | $30.22 | 3000 |
| 2025-01-27 | 29.90 | $30.37 | 316800 |
| 2025-01-24 | 29.87 | $30.24 | 6000 |
| 2025-01-23 | 29.83 | $30.39 | 1901 |
| 2025-01-22 | 29.78 | $30.37 | 5000 |
| 2025-01-21 | 29.72 | $30.56 | 5400 |
| 2025-01-17 | 29.65 | $30.34 | 8223 |
| 2025-01-16 | 29.64 | $30.11 | 5820 |
| 2025-01-15 | 29.65 | $30.05 | 6200 |
| 2025-01-14 | 29.69 | $29.79 | 2135 |
| 2025-01-13 | 29.74 | $29.63 | 1411 |
| 2025-01-10 | 29.81 | $29.44 | 6700 |
| 2025-01-08 | 29.88 | $29.68 | 3505 |
| 2025-01-07 | 29.95 | $29.80 | 1844 |
| 2025-01-06 | 30.02 | $29.83 | 5845 |
| 2025-01-03 | 30.10 | $29.74 | 1547 |
| 2025-01-02 | 30.20 | $29.54 | 1600 |
| 2024-12-31 | 30.31 | $29.51 | 7700 |
| 2024-12-30 | 30.43 | $29.37 | 3942 |
| 2024-12-27 | 30.56 | $29.56 | 2600 |
| 2024-12-26 | 30.66 | $29.76 | 49700 |
| 2024-12-24 | 30.76 | $29.63 | 900 |
| 2024-12-23 | 30.88 | $29.46 | 13900 |
| 2024-12-20 | 31.00 | $29.40 | 7600 |
| 2024-12-19 | 31.09 | $29.12 | 4206 |
| 2024-12-18 | 31.17 | $29.25 | 9515 |
| 2024-12-17 | 31.23 | $30.11 | 5100 |
| 2024-12-16 | 31.25 | $30.41 | 6700 |
| 2024-12-13 | 31.25 | $30.75 | 8400 |
| 2024-12-12 | 31.25 | $30.83 | 2700 |
| 2024-12-11 | 31.25 | $31.04 | 3604 |
| 2024-12-10 | 31.24 | $30.87 | 19200 |
| 2024-12-09 | 31.24 | $31.06 | 5328 |
| 2024-12-06 | 31.23 | $31.13 | 2800 |
| 2024-12-05 | 31.21 | $31.43 | 3341 |
| 2024-12-04 | 31.16 | $31.74 | 4703 |
| 2024-12-03 | 31.06 | $31.84 | 1835 |
| 2024-12-02 | 30.94 | $31.90 | 1400 |
| 2024-11-29 | 30.80 | $31.89 | 1025 |
| 2024-11-27 | 30.68 | $31.67 | 9000 |
| 2024-11-26 | 30.56 | $31.76 | 5422 |
| 2024-11-25 | 30.44 | $32.03 | 13312 |
| 2024-11-22 | 30.32 | $31.69 | 3800 |
| 2024-11-21 | 30.21 | $31.28 | 3441 |
| 2024-11-20 | 30.12 | $30.74 | 500 |
| 2024-11-19 | 30.05 | $30.37 | 1729 |
| 2024-11-18 | 30.01 | $30.61 | 816 |
| 2024-11-15 | 29.97 | $30.39 | 1542 |
| 2024-11-14 | 29.96 | $30.75 | 1716 |
| 2024-11-13 | 29.93 | $30.77 | 1100 |
| 2024-11-12 | 29.90 | $30.78 | 4805 |
| 2024-11-11 | 29.85 | $31.05 | 1700 |
| 2024-11-08 | 29.81 | $30.68 | 3703 |
| 2024-11-07 | 29.79 | $30.73 | 4108 |
| 2024-11-06 | 29.74 | $30.56 | 2935 |
| 2024-11-05 | 29.70 | $29.64 | 3223 |
| 2024-11-04 | 29.71 | $29.43 | 516 |
| 2024-11-01 | 29.75 | $29.24 | 1000 |
| 2024-10-31 | 29.80 | $29.35 | 7900 |
| 2024-10-30 | 29.83 | $29.37 | 4202 |
| 2024-10-29 | 29.85 | $29.42 | 200 |
| 2024-10-28 | 29.86 | $29.57 | 1000 |
| 2024-10-25 | 29.87 | $29.51 | 7600 |
| 2024-10-24 | 29.88 | $29.46 | 4300 |
| 2024-10-23 | 29.87 | $29.37 | 2948 |
| 2024-10-22 | 29.86 | $29.51 | 4100 |
| 2024-10-21 | 29.87 | $29.75 | 84125 |
| 2024-10-18 | 29.86 | $30.18 | 2900 |
| 2024-10-17 | 29.81 | $30.20 | 8810 |
| 2024-10-16 | 29.77 | $30.21 | 1803 |
| 2024-10-15 | 29.72 | $29.84 | 1200 |
| 2024-10-14 | 29.69 | $30.23 | 32200 |
| 2024-10-11 | 29.63 | $30.15 | 2900 |
| 2024-10-10 | 29.56 | $29.80 | 9800 |
| 2024-10-09 | 29.48 | $29.85 | 5048 |
| 2024-10-08 | 29.40 | $29.77 | 4705 |
| 2024-10-07 | 29.31 | $30.14 | 5400 |
| 2024-10-04 | 29.22 | $30.27 | 2800 |
| 2024-10-03 | 29.11 | $29.93 | 600 |
| 2024-10-02 | 29.04 | $29.76 | 2116 |
| 2024-10-01 | 28.99 | $29.74 | 3135 |
| 2024-09-30 | 28.95 | $29.69 | 7600 |
| 2024-09-27 | 28.94 | $29.66 | 900 |
| 2024-09-26 | 28.93 | $29.28 | 51700 |
| 2024-09-25 | 28.93 | $29.21 | 15000 |
| 2024-09-24 | 28.94 | $29.66 | 1300 |
| 2024-09-23 | 28.93 | $29.53 | 2814 |
| 2024-09-20 | 28.93 | $29.28 | 1300 |
| 2024-09-19 | 28.90 | $29.49 | 800 |
| 2024-09-18 | 28.88 | $29.18 | 1744 |
| 2024-09-17 | 28.86 | $29.18 | 3500 |
| 2024-09-16 | 28.86 | $28.97 | 3105 |
| 2024-09-13 | 28.86 | $28.80 | 5621 |
| 2024-09-12 | 28.86 | $28.25 | 8300 |
| 2024-09-11 | 28.87 | $28.12 | 700 |
| 2024-09-10 | 28.88 | $28.12 | 1303 |
| 2024-09-09 | 28.88 | $28.25 | 7230 |
| 2024-09-06 | 28.88 | $28.17 | 3922 |
| 2024-09-05 | 28.88 | $28.46 | 4236 |
| 2024-09-04 | 28.83 | $28.81 | 3700 |
| 2024-09-03 | 28.77 | $28.91 | 2600 |
| 2024-08-30 | 28.70 | $29.54 | 3406 |
| 2024-08-29 | 28.62 | $29.42 | 1400 |
| 2024-08-28 | 28.60 | $29.28 | 3745 |
| 2024-08-27 | 28.62 | $29.39 | 1901 |
| 2024-08-26 | 28.63 | $29.51 | 6513 |
| 2024-08-23 | 28.61 | $29.45 | 7400 |
| 2024-08-22 | 28.60 | $28.77 | 1922 |
| 2024-08-21 | 28.60 | $29.01 | 4500 |
| 2024-08-20 | 28.57 | $28.86 | 4419 |
| 2024-08-19 | 28.57 | $29.15 | 3850 |
| 2024-08-16 | 28.55 | $28.94 | 4700 |
| 2024-08-15 | 28.55 | $28.85 | 900 |
| 2024-08-14 | 28.56 | $28.38 | 3900 |
| 2024-08-13 | 28.62 | $28.42 | 1423 |
| 2024-08-12 | 28.67 | $28.08 | 6538 |
| 2024-08-09 | 28.71 | $28.24 | 5748 |
| 2024-08-08 | 28.73 | $28.06 | 2400 |
| 2024-08-07 | 28.76 | $27.52 | 4500 |
| 2024-08-06 | 28.77 | $27.63 | 1800 |
| 2024-08-05 | 28.77 | $27.42 | 3600 |
| 2024-08-02 | 28.78 | $28.10 | 7717 |
| 2024-08-01 | 28.76 | $28.92 | 7600 |
| 2024-07-31 | 28.71 | $29.74 | 6817 |
| 2024-07-30 | 28.61 | $29.52 | 1621 |
| 2024-07-29 | 28.53 | $29.21 | 6400 |
| 2024-07-26 | 28.48 | $29.21 | 6642 |
| 2024-07-25 | 28.42 | $28.81 | 6348 |
| 2024-07-24 | 28.38 | $28.39 | 4100 |
| 2024-07-23 | 28.38 | $28.74 | 16000 |
| 2024-07-22 | 28.37 | $28.90 | 1300 |
| 2024-07-19 | 28.33 | $28.85 | 829 |
| 2024-07-18 | 28.30 | $29.12 | 18100 |
| 2024-07-17 | 28.25 | $29.42 | 11200 |
| 2024-07-16 | 28.17 | $29.55 | 6801 |
| 2024-07-15 | 28.08 | $28.83 | 2209 |
| 2024-07-12 | 28.04 | $28.73 | 4800 |
| 2024-07-11 | 28.02 | $28.49 | 6608 |
| 2024-07-10 | 28.01 | $27.81 | 1200 |
| 2024-07-09 | 28.04 | $27.59 | 4100 |
| 2024-07-08 | 28.07 | $27.73 | 3400 |
| 2024-07-05 | 28.10 | $27.67 | 4744 |
| 2024-07-03 | 28.14 | $27.88 | 805 |
| 2024-07-02 | 28.16 | $27.83 | 1524 |
| 2024-07-01 | 28.20 | $27.84 | 2623 |
| 2024-06-28 | 28.25 | $28.17 | 4900 |
| 2024-06-27 | 28.27 | $27.98 | 1200 |
| 2024-06-26 | 28.29 | $28.15 | 2249 |
| 2024-06-25 | 28.32 | $28.28 | 4025 |
| 2024-06-24 | 28.34 | $28.52 | 8543 |
| 2024-06-21 | 28.33 | $28.24 | 3434 |
| 2024-06-20 | 28.36 | $28.16 | 2400 |
| 2024-06-18 | 28.40 | $28.07 | 7047 |
| 2024-06-17 | 28.45 | $27.91 | 2415 |
| 2024-06-14 | 28.50 | $27.71 | 5725 |
| 2024-06-13 | 28.56 | $28.09 | 2111 |
| 2024-06-12 | 28.61 | $28.36 | 4000 |
| 2024-06-11 | 28.64 | $28.27 | 3800 |
| 2024-06-10 | 28.66 | $28.36 | 4700 |
| 2024-06-07 | 28.68 | $28.18 | 1200 |
| 2024-06-06 | 28.71 | $28.32 | 4600 |
| 2024-06-05 | 28.72 | $28.41 | 2823 |
| 2024-06-04 | 28.72 | $28.26 | 4500 |
| 2024-06-03 | 28.72 | $28.63 | 3301 |
| 2024-05-31 | 28.69 | $29.00 | 1221 |
| 2024-05-30 | 28.63 | $28.54 | 1600 |
| 2024-05-29 | 28.58 | $28.32 | 2800 |
| 2024-05-28 | 28.55 | $28.67 | 1216 |
| 2024-05-24 | 28.54 | $28.70 | 1900 |
| 2024-05-23 | 28.51 | $28.47 | 3403 |
| 2024-05-22 | 28.50 | $28.79 | 833 |
| 2024-05-21 | 28.48 | $28.94 | 3822 |
| 2024-05-20 | 28.46 | $29.00 | 9600 |
| 2024-05-17 | 28.42 | $29.02 | 65700 |
| 2024-05-16 | 28.38 | $28.92 | 7008 |
| 2024-05-15 | 28.33 | $29.06 | 10700 |
| 2024-05-14 | 28.27 | $28.93 | 4400 |
| 2024-05-13 | 28.24 | $28.75 | 2200 |
| 2024-05-10 | 28.22 | $28.67 | 6226 |
| 2024-05-09 | 28.22 | $28.77 | 12000 |
| 2024-05-08 | 28.24 | $28.48 | 3141 |
| 2024-05-07 | 28.28 | $28.38 | 6000 |
| 2024-05-06 | 28.34 | $28.30 | 12700 |
| 2024-05-03 | 28.40 | $28.04 | 10002 |
| 2024-05-02 | 28.48 | $27.83 | 1400 |
| 2024-05-01 | 28.57 | $27.49 | 6803 |
| 2024-04-30 | 28.68 | $27.79 | 3828 |
| 2024-04-29 | 28.76 | $28.47 | 2400 |
| 2024-04-26 | 28.83 | $28.14 | 3630 |
| 2024-04-25 | 28.91 | $28.13 | 13000 |
| 2024-04-24 | 28.98 | $28.52 | 7632 |
| 2024-04-23 | 29.01 | $28.46 | 4744 |
| 2024-04-22 | 29.05 | $28.27 | 7601 |
| 2024-04-19 | 29.10 | $28.10 | 5000 |
| 2024-04-18 | 29.17 | $27.92 | 7300 |
| 2024-04-17 | 29.23 | $28.04 | 8600 |
| 2024-04-16 | 29.27 | $28.23 | 6100 |
| 2024-04-15 | 29.28 | $28.40 | 8928 |
| 2024-04-12 | 29.29 | $28.64 | 10600 |
| 2024-04-11 | 29.28 | $29.14 | 19600 |
| 2024-04-10 | 29.26 | $29.23 | 16700 |
| 2024-04-09 | 29.21 | $29.58 | 2523 |
| 2024-04-08 | 29.14 | $29.58 | 15805 |
| 2024-04-05 | 29.07 | $29.68 | 17600 |
| 2024-04-04 | 29.00 | $29.49 | 11343 |
| 2024-04-03 | 28.92 | $29.72 | 4426 |
| 2024-04-02 | 28.83 | $29.54 | 9844 |
| 2024-04-01 | 28.76 | $29.71 | 18843 |
| 2024-03-28 | 28.68 | $29.82 | 22325 |
| 2024-03-27 | 28.57 | $29.59 | 9946 |
| 2024-03-26 | 28.46 | $29.08 | 9900 |
| 2024-03-25 | 28.39 | $29.29 | 10400 |
| 2024-03-22 | 28.30 | $29.21 | 22200 |
| 2024-03-21 | 28.22 | $29.42 | 23200 |
| 2024-03-20 | 28.12 | $29.14 | 87732 |
| 2024-03-19 | 28.02 | $28.82 | 2400 |
| 2024-03-18 | 27.93 | $28.56 | 4421 |
| 2024-03-15 | 27.86 | $28.60 | 7108 |
| 2024-03-14 | 27.80 | $28.44 | 1800 |
| 2024-03-13 | 27.73 | $28.64 | 3100 |
| 2024-03-12 | 27.63 | $28.21 | 1700 |
| 2024-03-11 | 27.58 | $28.20 | 1340 |
| 2024-03-08 | 27.52 | $28.20 | 8500 |
| 2024-03-07 | 27.45 | $28.27 | 5100 |
| 2024-03-06 | 27.37 | $27.92 | 2500 |
| 2024-03-05 | 27.30 | $27.98 | 3000 |
| 2024-03-04 | 27.23 | $28.01 | 1700 |
| 2024-03-01 | 27.17 | $28.14 | 3205 |
| 2024-02-29 | 27.11 | $27.68 | 6114 |
| 2024-02-28 | 27.07 | $27.48 | 7500 |
| 2024-02-27 | 27.05 | $27.60 | 3136 |
| 2024-02-26 | 27.03 | $27.53 | 4429 |
| 2024-02-23 | 27.00 | $27.50 | 2600 |
| 2024-02-22 | 26.97 | $27.41 | 243 |
| 2024-02-21 | 26.93 | $27.15 | 11337 |
| 2024-02-20 | 26.90 | $27.00 | 1000 |
| 2024-02-16 | 26.89 | $27.32 | 801 |
| 2024-02-15 | 26.84 | $27.40 | 1600 |
| 2024-02-14 | 26.77 | $26.95 | 4600 |
| 2024-02-13 | 26.72 | $26.63 | 1200 |
| 2024-02-12 | 26.70 | $27.32 | 1500 |
| 2024-02-09 | 26.66 | $26.93 | 1224 |
| 2024-02-08 | 26.64 | $26.78 | 2200 |
| 2024-02-07 | 26.62 | $26.58 | 3400 |
| 2024-02-06 | 26.62 | $26.67 | 2700 |
| 2024-02-05 | 26.63 | $26.55 | 4310 |
| 2024-02-02 | 26.63 | $26.80 | 6700 |
| 2024-02-01 | 26.62 | $26.98 | 131500 |
| 2024-01-31 | 26.60 | $26.73 | 2449 |
| 2024-01-30 | 26.62 | $27.22 | 630 |
| 2024-01-29 | 26.62 | $27.12 | 438 |
| 2024-01-26 | 26.63 | $27.01 | 2900 |
| 2024-01-25 | 26.65 | $26.82 | 800 |
| 2024-01-24 | 26.68 | $26.60 | 1100 |
| 2024-01-23 | 26.71 | $26.66 | 9510 |
| 2024-01-22 | 26.74 | $26.66 | 1900 |
| 2024-01-19 | 26.75 | $26.33 | 6300 |
| 2024-01-18 | 26.80 | $26.12 | 2800 |
| 2024-01-17 | 26.83 | $25.95 | 8829 |
| 2024-01-16 | 26.87 | $26.21 | 8000 |
| 2024-01-12 | 26.91 | $26.41 | 809 |
| 2024-01-11 | 26.90 | $26.51 | 2035 |
| 2024-01-10 | 26.84 | $26.51 | 2504 |
| 2024-01-09 | 26.81 | $26.56 | 3600 |
| 2024-01-08 | 26.76 | $26.87 | 1305 |
| 2024-01-05 | 26.68 | $26.58 | 7219 |
| 2024-01-04 | 26.61 | $26.45 | 2500 |
| 2024-01-03 | 26.56 | $26.73 | 11700 |
| 2024-01-02 | 26.51 | $27.17 | 1745 |
| 2023-12-29 | 26.44 | $27.14 | 4004 |
| 2023-12-28 | 26.34 | $27.30 | 6910 |
| 2023-12-27 | 26.23 | $27.42 | 6500 |
| 2023-12-26 | 26.11 | $27.46 | 4600 |
| 2023-12-22 | 25.99 | $27.24 | 500 |
| 2023-12-21 | 25.88 | $27.20 | 1200 |
| 2023-12-20 | 25.77 | $26.82 | 10100 |
| 2023-12-19 | 25.68 | $27.27 | 6609 |
| 2023-12-18 | 25.57 | $26.84 | 1200 |
| 2023-12-15 | 25.47 | $26.80 | 200 |
| 2023-12-14 | 25.36 | $26.94 | 3012 |
| 2023-12-13 | 25.26 | $26.10 | 1300 |
| 2023-12-12 | 25.18 | $25.47 | 2610 |
| 2023-12-11 | 25.09 | $25.79 | 2833 |
| 2023-12-08 | 24.99 | $25.53 | 700 |
| 2023-12-07 | 24.89 | $25.38 | 1100 |
| 2023-12-06 | 24.80 | $25.17 | 2209 |
| 2023-12-05 | 24.74 | $25.33 | 1331 |
| 2023-12-04 | 24.68 | $25.76 | 3300 |
| 2023-12-01 | 24.62 | $25.80 | 6800 |
| 2023-11-30 | 24.53 | $25.25 | 10100 |
| 2023-11-29 | 24.44 | $25.11 | 6700 |
| 2023-11-28 | 24.35 | $24.89 | 1200 |
| 2023-11-27 | 24.27 | $25.08 | 6200 |
| 2023-11-24 | 24.16 | $25.14 | 600 |
| 2023-11-22 | 24.07 | $25.01 | 22300 |
| 2023-11-21 | 23.98 | $24.89 | 200 |
| 2023-11-20 | 23.92 | $25.04 | 3000 |
| 2023-11-17 | 23.85 | $24.96 | 100 |
| 2023-11-16 | 23.80 | $24.60 | 2300 |
| 2023-11-15 | 23.78 | $24.82 | 1500 |
| 2023-11-14 | 23.76 | $24.56 | 1329 |
| 2023-11-13 | 23.77 | $23.72 | 100 |
| 2023-11-10 | 23.80 | $23.76 | 5000 |
| 2023-11-09 | 23.82 | $23.46 | 4334 |
| 2023-11-08 | 23.85 | $23.72 | 332 |
| 2023-11-07 | 23.89 | $23.90 | 2200 |
| 2023-11-06 | 23.92 | $24.17 | 30808 |
| 2023-11-03 | 23.92 | $24.45 | 4100 |
| 2023-11-02 | 23.90 | $24.08 | 19338 |
| 2023-11-01 | 23.88 | $23.43 | 3400 |
| 2023-10-31 | 23.90 | $23.35 | 400 |
| 2023-10-30 | 23.93 | $23.16 | 303 |
| 2023-10-27 | 23.99 | $23.00 | 2600 |
| 2023-10-26 | 24.08 | $23.28 | 49700 |
| 2023-10-25 | 24.16 | $23.31 | 10500 |
| 2023-10-24 | 24.22 | $23.70 | 400 |
| 2023-10-23 | 24.26 | $23.61 | 537 |
| 2023-10-20 | 24.31 | $23.92 | 1840 |
| 2023-10-19 | 24.34 | $24.22 | 1800 |
| 2023-10-18 | 24.35 | $24.40 | 2518 |
| 2023-10-17 | 24.37 | $24.69 | 400 |
| 2023-10-16 | 24.39 | $24.41 | 29307 |
| 2023-10-13 | 24.42 | $24.07 | 624 |
| 2023-10-12 | 24.47 | $24.08 | 900 |
| 2023-10-11 | 24.53 | $24.50 | 2200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.84
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.79
Average
29.95
Maximum
36.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.84 | $37.82 | 6339 |
| 2026-07-23 | 36.74 | $36.86 | 600 |
| 2026-07-22 | 36.72 | $37.09 | 3943 |
| 2026-07-21 | 36.69 | $36.99 | 2056 |
| 2026-07-20 | 36.65 | $36.98 | 5700 |
| 2026-07-17 | 36.62 | $37.21 | 11727 |
| 2026-07-16 | 36.56 | $37.53 | 15100 |
| 2026-07-15 | 36.45 | $36.82 | 9303 |
| 2026-07-14 | 36.42 | $36.80 | 2700 |
| 2026-07-13 | 36.38 | $37.04 | 16600 |
| 2026-07-10 | 36.31 | $36.74 | 1000 |
| 2026-07-09 | 36.26 | $36.53 | 1739 |
| 2026-07-08 | 36.23 | $36.35 | 1224 |
| 2026-07-07 | 36.22 | $36.83 | 11100 |
| 2026-07-06 | 36.15 | $36.72 | 3793 |
| 2026-07-02 | 36.09 | $36.76 | 13761 |
| 2026-07-01 | 36.02 | $36.27 | 3010 |
| 2026-06-30 | 36.00 | $36.08 | 3200 |
| 2026-06-29 | 35.99 | $36.21 | 5500 |
| 2026-06-26 | 35.97 | $36.48 | 2522 |
| 2026-06-25 | 35.91 | $36.28 | 11100 |
| 2026-06-24 | 35.87 | $36.27 | 942 |
| 2026-06-23 | 35.83 | $36.00 | 1274 |
| 2026-06-22 | 35.81 | $35.86 | 4204 |
| 2026-06-18 | 35.81 | $36.08 | 12300 |
| 2026-06-17 | 35.78 | $36.15 | 2140 |
| 2026-06-16 | 35.74 | $36.61 | 8600 |
| 2026-06-15 | 35.65 | $36.46 | 7700 |
| 2026-06-12 | 35.57 | $36.29 | 2400 |
| 2026-06-11 | 35.49 | $35.98 | 3213 |
| 2026-06-10 | 35.44 | $35.32 | 1300 |
| 2026-06-09 | 35.45 | $36.05 | 830 |
| 2026-06-08 | 35.39 | $35.70 | 710 |
| 2026-06-05 | 35.36 | $35.85 | 800 |
| 2026-06-04 | 35.30 | $36.31 | 3303 |
| 2026-06-03 | 35.20 | $36.14 | 7519 |
| 2026-06-02 | 35.10 | $36.37 | 10617 |
| 2026-06-01 | 34.96 | $36.46 | 8200 |
| 2026-05-29 | 34.81 | $36.19 | 41000 |
| 2026-05-28 | 34.66 | $35.49 | 1252 |
| 2026-05-27 | 34.57 | $35.34 | 3068 |
| 2026-05-26 | 34.49 | $35.39 | 2144 |
| 2026-05-22 | 34.40 | $35.08 | 1106 |
| 2026-05-21 | 34.33 | $34.40 | 2298 |
| 2026-05-20 | 34.32 | $34.14 | 17200 |
| 2026-05-19 | 34.34 | $33.73 | 1600 |
| 2026-05-18 | 34.40 | $34.09 | 1000 |
| 2026-05-15 | 34.43 | $33.79 | 2040 |
| 2026-05-14 | 34.50 | $34.24 | 1900 |
| 2026-05-13 | 34.53 | $34.16 | 2500 |
| 2026-05-12 | 34.57 | $34.45 | 1500 |
| 2026-05-11 | 34.58 | $34.80 | 1815 |
| 2026-05-08 | 34.56 | $35.08 | 3100 |
| 2026-05-07 | 34.50 | $34.91 | 2700 |
| 2026-05-06 | 34.46 | $35.20 | 6920 |
| 2026-05-05 | 34.38 | $34.80 | 700 |
| 2026-05-04 | 34.34 | $34.47 | 1409 |
| 2026-05-01 | 34.32 | $34.80 | 834 |
| 2026-04-30 | 34.27 | $35.00 | 2440 |
| 2026-04-29 | 34.20 | $34.42 | 700 |
| 2026-04-28 | 34.17 | $34.57 | 4800 |
| 2026-04-27 | 34.13 | $34.64 | 2249 |
| 2026-04-24 | 34.08 | $34.58 | 1815 |
| 2026-04-23 | 34.03 | $34.70 | 3900 |
| 2026-04-22 | 33.95 | $34.69 | 1100 |
| 2026-04-21 | 33.88 | $34.71 | 4400 |
| 2026-04-20 | 33.79 | $34.74 | 7646 |
| 2026-04-17 | 33.69 | $34.70 | 2134 |
| 2026-04-16 | 33.58 | $34.22 | 21211 |
| 2026-04-15 | 33.51 | $34.00 | 1944 |
| 2026-04-14 | 33.46 | $34.13 | 1700 |
| 2026-04-13 | 33.39 | $34.05 | 1643 |
| 2026-04-10 | 33.32 | $33.44 | 3800 |
| 2026-04-09 | 33.31 | $33.80 | 14100 |
| 2026-04-08 | 33.26 | $33.95 | 24100 |
| 2026-04-07 | 33.19 | $33.13 | 719 |
| 2026-04-06 | 33.19 | $33.20 | 6844 |
| 2026-04-02 | 33.19 | $33.09 | 4200 |
| 2026-04-01 | 33.21 | $33.12 | 4738 |
| 2026-03-31 | 33.21 | $32.99 | 3223 |
| 2026-03-30 | 33.24 | $32.41 | 1721 |
| 2026-03-27 | 33.33 | $32.64 | 2009 |
| 2026-03-26 | 33.40 | $33.10 | 5600 |
| 2026-03-25 | 33.43 | $33.36 | 3300 |
| 2026-03-24 | 33.44 | $33.18 | 4300 |
| 2026-03-23 | 33.46 | $33.08 | 14713 |
| 2026-03-20 | 33.50 | $32.63 | 4700 |
| 2026-03-19 | 33.59 | $33.09 | 2400 |
| 2026-03-18 | 33.65 | $32.93 | 3300 |
| 2026-03-17 | 33.72 | $33.28 | 21703 |
| 2026-03-16 | 33.77 | $33.09 | 8135 |
| 2026-03-13 | 33.84 | $33.00 | 2000 |
| 2026-03-12 | 33.93 | $32.90 | 4329 |
| 2026-03-11 | 34.04 | $33.28 | 1648 |
| 2026-03-10 | 34.12 | $33.37 | 4900 |
| 2026-03-09 | 34.20 | $33.82 | 9205 |
| 2026-03-06 | 34.24 | $33.85 | 1700 |
| 2026-03-05 | 34.28 | $34.18 | 4300 |
| 2026-03-04 | 34.29 | $34.45 | 7333 |
| 2026-03-03 | 34.27 | $34.34 | 3439 |
| 2026-03-02 | 34.26 | $34.68 | 6126 |
| 2026-02-27 | 34.22 | $34.68 | 2500 |
| 2026-02-26 | 34.17 | $34.61 | 4000 |
| 2026-02-25 | 34.13 | $34.31 | 3400 |
| 2026-02-24 | 34.11 | $34.20 | 3444 |
| 2026-02-23 | 34.10 | $33.88 | 4330 |
| 2026-02-20 | 34.12 | $34.36 | 2400 |
| 2026-02-19 | 34.09 | $34.21 | 2300 |
| 2026-02-18 | 34.08 | $34.39 | 4830 |
| 2026-02-17 | 34.05 | $34.17 | 22600 |
| 2026-02-13 | 34.04 | $34.20 | 7100 |
| 2026-02-12 | 34.02 | $33.80 | 9631 |
| 2026-02-11 | 34.04 | $34.55 | 7700 |
| 2026-02-10 | 33.99 | $34.68 | 5903 |
| 2026-02-09 | 33.92 | $34.61 | 11100 |
| 2026-02-06 | 33.84 | $34.57 | 19216 |
| 2026-02-05 | 33.77 | $33.82 | 20900 |
| 2026-02-04 | 33.76 | $33.78 | 7200 |
| 2026-02-03 | 33.76 | $33.55 | 1900 |
| 2026-02-02 | 33.78 | $34.04 | 4412 |
| 2026-01-30 | 33.76 | $33.80 | 74300 |
| 2026-01-29 | 33.75 | $33.68 | 4102 |
| 2026-01-28 | 33.76 | $33.61 | 5000 |
| 2026-01-27 | 33.78 | $33.81 | 1231 |
| 2026-01-26 | 33.77 | $33.95 | 9400 |
| 2026-01-23 | 33.75 | $33.94 | 3539 |
| 2026-01-22 | 33.73 | $34.12 | 1700 |
| 2026-01-21 | 33.69 | $33.95 | 13443 |
| 2026-01-20 | 33.66 | $33.20 | 21200 |
| 2026-01-16 | 33.71 | $33.76 | 10800 |
| 2026-01-15 | 33.71 | $34.08 | 5000 |
| 2026-01-14 | 33.67 | $34.00 | 6600 |
| 2026-01-13 | 33.64 | $33.82 | 144718 |
| 2026-01-12 | 33.62 | $34.01 | 2012 |
| 2026-01-09 | 33.57 | $34.26 | 6300 |
| 2026-01-08 | 33.50 | $34.17 | 12900 |
| 2026-01-07 | 33.43 | $33.59 | 4000 |
| 2026-01-06 | 33.42 | $34.02 | 604 |
| 2026-01-05 | 33.35 | $33.69 | 6500 |
| 2026-01-02 | 33.32 | $33.45 | 5300 |
| 2025-12-31 | 33.30 | $33.27 | 5400 |
| 2025-12-30 | 33.30 | $33.57 | 4308 |
| 2025-12-29 | 33.28 | $33.56 | 2300 |
| 2025-12-26 | 33.25 | $33.66 | 3400 |
| 2025-12-24 | 33.20 | $33.67 | 1830 |
| 2025-12-23 | 33.15 | $33.53 | 3307 |
| 2025-12-22 | 33.12 | $33.58 | 12535 |
| 2025-12-19 | 33.07 | $33.49 | 34512 |
| 2025-12-18 | 33.02 | $33.25 | 7600 |
| 2025-12-17 | 33.00 | $33.34 | 8800 |
| 2025-12-16 | 32.96 | $33.35 | 17639 |
| 2025-12-15 | 32.92 | $33.63 | 8928 |
| 2025-12-12 | 32.85 | $33.72 | 9600 |
| 2025-12-11 | 32.75 | $33.95 | 2400 |
| 2025-12-10 | 32.63 | $33.79 | 7600 |
| 2025-12-09 | 32.51 | $33.20 | 2919 |
| 2025-12-08 | 32.43 | $33.22 | 348 |
| 2025-12-05 | 32.35 | $33.37 | 9100 |
| 2025-12-04 | 32.24 | $33.25 | 2300 |
| 2025-12-03 | 32.14 | $33.18 | 1900 |
| 2025-12-02 | 32.03 | $32.76 | 4045 |
| 2025-12-01 | 31.95 | $32.77 | 3900 |
| 2025-11-28 | 31.86 | $32.77 | 5100 |
| 2025-11-26 | 31.77 | $32.54 | 8300 |
| 2025-11-25 | 31.69 | $32.15 | 2938 |
| 2025-11-24 | 31.64 | $31.62 | 8827 |
| 2025-11-21 | 31.64 | $31.48 | 2800 |
| 2025-11-20 | 31.66 | $30.71 | 2400 |
| 2025-11-19 | 31.76 | $31.31 | 1438 |
| 2025-11-18 | 31.80 | $31.51 | 1100 |
| 2025-11-17 | 31.83 | $31.30 | 2600 |
| 2025-11-14 | 31.89 | $32.00 | 400 |
| 2025-11-13 | 31.88 | $32.12 | 7266 |
| 2025-11-12 | 31.85 | $32.38 | 4733 |
| 2025-11-11 | 31.80 | $32.37 | 5004 |
| 2025-11-10 | 31.74 | $32.09 | 8700 |
| 2025-11-07 | 31.70 | $31.94 | 2900 |
| 2025-11-06 | 31.68 | $31.35 | 5000 |
| 2025-11-05 | 31.71 | $31.60 | 1821 |
| 2025-11-04 | 31.72 | $31.29 | 4403 |
| 2025-11-03 | 31.77 | $31.64 | 1205 |
| 2025-10-31 | 31.78 | $31.69 | 1700 |
| 2025-10-30 | 31.79 | $31.50 | 1501 |
| 2025-10-29 | 31.82 | $31.75 | 1424 |
| 2025-10-28 | 31.83 | $32.22 | 2800 |
| 2025-10-27 | 31.79 | $32.32 | 17100 |
| 2025-10-24 | 31.73 | $32.06 | 2541 |
| 2025-10-23 | 31.69 | $32.17 | 2206 |
| 2025-10-22 | 31.64 | $31.63 | 3029 |
| 2025-10-21 | 31.65 | $31.93 | 1020 |
| 2025-10-20 | 31.62 | $31.55 | 5438 |
| 2025-10-17 | 31.62 | $31.16 | 3639 |
| 2025-10-16 | 31.67 | $31.06 | 1400 |
| 2025-10-15 | 31.74 | $31.41 | 1838 |
| 2025-10-14 | 31.77 | $31.30 | 9100 |
| 2025-10-13 | 31.82 | $31.11 | 2800 |
| 2025-10-10 | 31.89 | $30.53 | 4276 |
| 2025-10-09 | 32.04 | $31.80 | 2917 |
| 2025-10-08 | 32.06 | $32.29 | 1134 |
| 2025-10-07 | 32.04 | $32.13 | 200 |
| 2025-10-06 | 32.03 | $32.32 | 2114 |
| 2025-10-03 | 32.00 | $32.37 | 807 |
| 2025-10-02 | 31.96 | $32.25 | 607 |
| 2025-10-01 | 31.93 | $32.22 | 5400 |
| 2025-09-30 | 31.90 | $31.91 | 4703 |
| 2025-09-29 | 31.90 | $32.09 | 2142 |
| 2025-09-26 | 31.87 | $32.17 | 637 |
| 2025-09-25 | 31.84 | $31.83 | 17206 |
| 2025-09-24 | 31.84 | $32.17 | 7400 |
| 2025-09-23 | 31.81 | $31.96 | 3100 |
| 2025-09-22 | 31.80 | $31.90 | 2700 |
| 2025-09-19 | 31.78 | $31.94 | 800 |
| 2025-09-18 | 31.77 | $32.23 | 528 |
| 2025-09-17 | 31.72 | $31.95 | 1346 |
| 2025-09-16 | 31.69 | $32.00 | 3900 |
| 2025-09-15 | 31.66 | $32.00 | 4800 |
| 2025-09-12 | 31.63 | $32.05 | 1000 |
| 2025-09-11 | 31.58 | $32.32 | 1217 |
| 2025-09-10 | 31.50 | $31.75 | 300 |
| 2025-09-09 | 31.48 | $31.73 | 3933 |
| 2025-09-08 | 31.45 | $32.03 | 1000 |
| 2025-09-05 | 31.39 | $32.01 | 2145 |
| 2025-09-04 | 31.33 | $32.10 | 1100 |
| 2025-09-03 | 31.25 | $31.57 | 1124 |
| 2025-09-02 | 31.21 | $31.70 | 1703 |
| 2025-08-29 | 31.16 | $31.81 | 6731 |
| 2025-08-28 | 31.09 | $31.91 | 1505 |
| 2025-08-27 | 31.00 | $32.04 | 3830 |
| 2025-08-26 | 30.90 | $31.74 | 643 |
| 2025-08-25 | 30.81 | $31.83 | 1400 |
| 2025-08-22 | 30.70 | $31.82 | 3846 |
| 2025-08-21 | 30.58 | $30.72 | 2000 |
| 2025-08-20 | 30.57 | $30.69 | 4011 |
| 2025-08-19 | 30.55 | $30.93 | 2300 |
| 2025-08-18 | 30.51 | $30.89 | 3200 |
| 2025-08-15 | 30.47 | $30.91 | 1500 |
| 2025-08-14 | 30.43 | $31.09 | 123 |
| 2025-08-13 | 30.36 | $31.45 | 900 |
| 2025-08-12 | 30.24 | $30.66 | 2300 |
| 2025-08-11 | 30.20 | $29.86 | 1500 |
| 2025-08-08 | 30.24 | $30.04 | 2500 |
| 2025-08-07 | 30.26 | $29.93 | 2818 |
| 2025-08-06 | 30.29 | $30.24 | 2604 |
| 2025-08-05 | 30.30 | $30.24 | 1301 |
| 2025-08-04 | 30.30 | $30.10 | 1300 |
| 2025-08-01 | 30.32 | $29.56 | 2520 |
| 2025-07-31 | 30.40 | $30.17 | 1408 |
| 2025-07-30 | 30.43 | $30.55 | 1947 |
| 2025-07-29 | 30.41 | $31.02 | 4000 |
| 2025-07-28 | 30.35 | $31.30 | 21300 |
| 2025-07-25 | 30.25 | $31.15 | 2235 |
| 2025-07-24 | 30.16 | $31.04 | 4131 |
| 2025-07-23 | 30.06 | $31.18 | 6300 |
| 2025-07-22 | 29.95 | $30.73 | 9144 |
| 2025-07-21 | 29.86 | $30.13 | 1500 |
| 2025-07-18 | 29.83 | $30.19 | 1800 |
| 2025-07-17 | 29.80 | $30.18 | 5609 |
| 2025-07-16 | 29.76 | $29.79 | 3700 |
| 2025-07-15 | 29.75 | $29.78 | 6610 |
| 2025-07-14 | 29.75 | $30.36 | 3935 |
| 2025-07-11 | 29.69 | $30.58 | 3600 |
| 2025-07-10 | 29.59 | $30.77 | 11237 |
| 2025-07-09 | 29.47 | $30.48 | 4413 |
| 2025-07-08 | 29.36 | $30.55 | 3719 |
| 2025-07-07 | 29.24 | $30.05 | 28700 |
| 2025-07-03 | 29.15 | $30.52 | 5211 |
| 2025-07-02 | 29.01 | $30.39 | 1909 |
| 2025-07-01 | 28.86 | $29.96 | 9133 |
| 2025-06-30 | 28.75 | $29.23 | 5410 |
| 2025-06-27 | 28.70 | $29.21 | 15838 |
| 2025-06-26 | 28.64 | $29.20 | 2014 |
| 2025-06-25 | 28.58 | $28.76 | 2344 |
| 2025-06-24 | 28.56 | $29.14 | 3100 |
| 2025-06-23 | 28.50 | $28.80 | 7600 |
| 2025-06-20 | 28.47 | $28.89 | 14907 |
| 2025-06-18 | 28.43 | $28.84 | 831 |
| 2025-06-17 | 28.38 | $28.85 | 2100 |
| 2025-06-16 | 28.33 | $29.08 | 2200 |
| 2025-06-13 | 28.26 | $28.83 | 5200 |
| 2025-06-12 | 28.20 | $28.95 | 2041 |
| 2025-06-11 | 28.12 | $28.94 | 2602 |
| 2025-06-10 | 28.03 | $28.87 | 8939 |
| 2025-06-09 | 27.94 | $28.55 | 6000 |
| 2025-06-06 | 27.88 | $28.51 | 8100 |
| 2025-06-05 | 27.81 | $28.13 | 6146 |
| 2025-06-04 | 27.78 | $28.14 | 2900 |
| 2025-06-03 | 27.74 | $28.26 | 12326 |
| 2025-06-02 | 27.68 | $27.74 | 3421 |
| 2025-05-30 | 27.68 | $27.77 | 1918 |
| 2025-05-29 | 27.67 | $27.91 | 1800 |
| 2025-05-28 | 27.64 | $27.93 | 6700 |
| 2025-05-27 | 27.61 | $28.19 | 1000 |
| 2025-05-23 | 27.55 | $27.59 | 701 |
| 2025-05-22 | 27.55 | $27.74 | 2336 |
| 2025-05-21 | 27.53 | $27.79 | 2500 |
| 2025-05-20 | 27.50 | $28.49 | 9009 |
| 2025-05-19 | 27.39 | $28.60 | 1304 |
| 2025-05-16 | 27.27 | $28.75 | 2800 |
| 2025-05-15 | 27.11 | $28.50 | 5586 |
| 2025-05-14 | 26.97 | $28.38 | 3900 |
| 2025-05-13 | 26.82 | $28.54 | 5616 |
| 2025-05-12 | 26.64 | $28.19 | 3600 |
| 2025-05-09 | 26.47 | $26.97 | 6300 |
| 2025-05-08 | 26.42 | $27.00 | 2226 |
| 2025-05-07 | 26.36 | $26.71 | 9800 |
| 2025-05-06 | 26.32 | $26.72 | 6421 |
| 2025-05-05 | 26.28 | $26.70 | 1504 |
| 2025-05-02 | 26.24 | $26.86 | 2203 |
| 2025-05-01 | 26.17 | $26.28 | 3300 |
| 2025-04-30 | 26.16 | $26.29 | 2900 |
| 2025-04-29 | 26.14 | $26.42 | 700 |
| 2025-04-28 | 26.12 | $26.39 | 2300 |
| 2025-04-25 | 26.09 | $26.25 | 1200 |
| 2025-04-24 | 26.07 | $26.54 | 322 |
| 2025-04-23 | 26.02 | $25.63 | 2701 |
| 2025-04-22 | 26.06 | $25.39 | 1937 |
| 2025-04-21 | 26.13 | $24.80 | 3514 |
| 2025-04-17 | 26.27 | $25.37 | 1800 |
| 2025-04-16 | 26.37 | $25.10 | 3102 |
| 2025-04-15 | 26.50 | $25.28 | 2400 |
| 2025-04-14 | 26.63 | $25.43 | 4135 |
| 2025-04-11 | 26.75 | $25.17 | 9300 |
| 2025-04-10 | 26.92 | $24.81 | 5006 |
| 2025-04-09 | 27.14 | $26.12 | 22800 |
| 2025-04-08 | 27.25 | $23.84 | 12422 |
| 2025-04-07 | 27.61 | $24.57 | 13545 |
| 2025-04-04 | 27.93 | $24.81 | 36600 |
| 2025-04-03 | 28.26 | $26.51 | 19539 |
| 2025-04-02 | 28.44 | $28.62 | 2421 |
| 2025-04-01 | 28.42 | $28.27 | 8600 |
| 2025-03-31 | 28.44 | $28.17 | 19700 |
| 2025-03-28 | 28.47 | $28.00 | 6100 |
| 2025-03-27 | 28.52 | $28.50 | 15800 |
| 2025-03-26 | 28.52 | $28.69 | 5525 |
| 2025-03-25 | 28.50 | $28.68 | 2243 |
| 2025-03-24 | 28.48 | $28.72 | 9936 |
| 2025-03-21 | 28.46 | $28.25 | 1600 |
| 2025-03-20 | 28.48 | $28.47 | 13520 |
| 2025-03-19 | 28.48 | $28.63 | 7100 |
| 2025-03-18 | 28.46 | $28.26 | 5632 |
| 2025-03-17 | 28.49 | $28.33 | 6313 |
| 2025-03-14 | 28.50 | $27.87 | 5607 |
| 2025-03-13 | 28.57 | $27.30 | 5226 |
| 2025-03-12 | 28.70 | $27.61 | 7000 |
| 2025-03-11 | 28.82 | $27.83 | 16300 |
| 2025-03-10 | 28.92 | $28.35 | 3900 |
| 2025-03-07 | 28.98 | $28.70 | 2826 |
| 2025-03-06 | 29.01 | $28.02 | 9825 |
| 2025-03-05 | 29.12 | $28.04 | 9823 |
| 2025-03-04 | 29.23 | $27.90 | 8600 |
| 2025-03-03 | 29.37 | $28.31 | 10943 |
| 2025-02-28 | 29.48 | $29.08 | 23525 |
| 2025-02-27 | 29.52 | $28.79 | 8500 |
| 2025-02-26 | 29.60 | $28.99 | 12322 |
| 2025-02-25 | 29.66 | $29.09 | 10308 |
| 2025-02-24 | 29.72 | $29.08 | 19200 |
| 2025-02-21 | 29.79 | $29.05 | 16200 |
| 2025-02-20 | 29.87 | $29.79 | 23841 |
| 2025-02-19 | 29.88 | $29.98 | 7820 |
| 2025-02-18 | 29.87 | $30.21 | 18400 |
| 2025-02-14 | 29.83 | $29.91 | 16300 |
| 2025-02-13 | 29.82 | $29.75 | 35350 |
| 2025-02-12 | 29.83 | $29.42 | 46407 |
| 2025-02-11 | 29.87 | $29.74 | 59644 |
| 2025-02-10 | 29.89 | $29.62 | 1500 |
| 2025-02-07 | 29.91 | $29.45 | 8440 |
| 2025-02-06 | 29.96 | $29.51 | 1746 |
| 2025-02-05 | 30.01 | $29.82 | 3009 |
| 2025-02-04 | 30.03 | $29.77 | 9522 |
| 2025-02-03 | 30.06 | $29.44 | 2600 |
| 2025-01-31 | 30.12 | $29.94 | 14700 |
| 2025-01-30 | 30.14 | $30.25 | 2600 |
| 2025-01-29 | 30.13 | $30.22 | 22628 |
| 2025-01-28 | 30.12 | $30.22 | 3000 |
| 2025-01-27 | 30.11 | $30.37 | 316800 |
| 2025-01-24 | 30.08 | $30.24 | 6000 |
| 2025-01-23 | 30.07 | $30.39 | 1901 |
| 2025-01-22 | 30.03 | $30.37 | 5000 |
| 2025-01-21 | 30.00 | $30.56 | 5400 |
| 2025-01-17 | 29.94 | $30.34 | 8223 |
| 2025-01-16 | 29.89 | $30.11 | 5820 |
| 2025-01-15 | 29.87 | $30.05 | 6200 |
| 2025-01-14 | 29.85 | $29.79 | 2135 |
| 2025-01-13 | 29.86 | $29.63 | 1411 |
| 2025-01-10 | 29.88 | $29.44 | 6700 |
| 2025-01-08 | 29.93 | $29.68 | 3505 |
| 2025-01-07 | 29.96 | $29.80 | 1844 |
| 2025-01-06 | 29.97 | $29.83 | 5845 |
| 2025-01-03 | 29.99 | $29.74 | 1547 |
| 2025-01-02 | 30.01 | $29.54 | 1600 |
| 2024-12-31 | 30.06 | $29.51 | 7700 |
| 2024-12-30 | 30.12 | $29.37 | 3942 |
| 2024-12-27 | 30.20 | $29.56 | 2600 |
| 2024-12-26 | 30.27 | $29.76 | 49700 |
| 2024-12-24 | 30.32 | $29.63 | 900 |
| 2024-12-23 | 30.40 | $29.46 | 13900 |
| 2024-12-20 | 30.49 | $29.40 | 7600 |
| 2024-12-19 | 30.61 | $29.12 | 4206 |
| 2024-12-18 | 30.77 | $29.25 | 9515 |
| 2024-12-17 | 30.93 | $30.11 | 5100 |
| 2024-12-16 | 31.01 | $30.41 | 6700 |
| 2024-12-13 | 31.08 | $30.75 | 8400 |
| 2024-12-12 | 31.11 | $30.83 | 2700 |
| 2024-12-11 | 31.14 | $31.04 | 3604 |
| 2024-12-10 | 31.15 | $30.87 | 19200 |
| 2024-12-09 | 31.18 | $31.06 | 5328 |
| 2024-12-06 | 31.19 | $31.13 | 2800 |
| 2024-12-05 | 31.20 | $31.43 | 3341 |
| 2024-12-04 | 31.17 | $31.74 | 4703 |
| 2024-12-03 | 31.11 | $31.84 | 1835 |
| 2024-12-02 | 31.04 | $31.90 | 1400 |
| 2024-11-29 | 30.95 | $31.89 | 1025 |
| 2024-11-27 | 30.85 | $31.67 | 9000 |
| 2024-11-26 | 30.76 | $31.76 | 5422 |
| 2024-11-25 | 30.66 | $32.03 | 13312 |
| 2024-11-22 | 30.51 | $31.69 | 3800 |
| 2024-11-21 | 30.39 | $31.28 | 3441 |
| 2024-11-20 | 30.29 | $30.74 | 500 |
| 2024-11-19 | 30.25 | $30.37 | 1729 |
| 2024-11-18 | 30.23 | $30.61 | 816 |
| 2024-11-15 | 30.19 | $30.39 | 1542 |
| 2024-11-14 | 30.17 | $30.75 | 1716 |
| 2024-11-13 | 30.11 | $30.77 | 1100 |
| 2024-11-12 | 30.04 | $30.78 | 4805 |
| 2024-11-11 | 29.97 | $31.05 | 1700 |
| 2024-11-08 | 29.85 | $30.68 | 3703 |
| 2024-11-07 | 29.76 | $30.73 | 4108 |
| 2024-11-06 | 29.66 | $30.56 | 2935 |
| 2024-11-05 | 29.57 | $29.64 | 3223 |
| 2024-11-04 | 29.56 | $29.43 | 516 |
| 2024-11-01 | 29.57 | $29.24 | 1000 |
| 2024-10-31 | 29.61 | $29.35 | 7900 |
| 2024-10-30 | 29.64 | $29.37 | 4202 |
| 2024-10-29 | 29.66 | $29.42 | 200 |
| 2024-10-28 | 29.69 | $29.57 | 1000 |
| 2024-10-25 | 29.70 | $29.51 | 7600 |
| 2024-10-24 | 29.72 | $29.46 | 4300 |
| 2024-10-23 | 29.75 | $29.37 | 2948 |
| 2024-10-22 | 29.79 | $29.51 | 4100 |
| 2024-10-21 | 29.82 | $29.75 | 84125 |
| 2024-10-18 | 29.83 | $30.18 | 2900 |
| 2024-10-17 | 29.79 | $30.20 | 8810 |
| 2024-10-16 | 29.75 | $30.21 | 1803 |
| 2024-10-15 | 29.70 | $29.84 | 1200 |
| 2024-10-14 | 29.69 | $30.23 | 32200 |
| 2024-10-11 | 29.63 | $30.15 | 2900 |
| 2024-10-10 | 29.57 | $29.80 | 9800 |
| 2024-10-09 | 29.55 | $29.85 | 5048 |
| 2024-10-08 | 29.52 | $29.77 | 4705 |
| 2024-10-07 | 29.49 | $30.14 | 5400 |
| 2024-10-04 | 29.42 | $30.27 | 2800 |
| 2024-10-03 | 29.33 | $29.93 | 600 |
| 2024-10-02 | 29.27 | $29.76 | 2116 |
| 2024-10-01 | 29.22 | $29.74 | 3135 |
| 2024-09-30 | 29.17 | $29.69 | 7600 |
| 2024-09-27 | 29.11 | $29.66 | 900 |
| 2024-09-26 | 29.05 | $29.28 | 51700 |
| 2024-09-25 | 29.03 | $29.21 | 15000 |
| 2024-09-24 | 29.01 | $29.66 | 1300 |
| 2024-09-23 | 28.94 | $29.53 | 2814 |
| 2024-09-20 | 28.88 | $29.28 | 1300 |
| 2024-09-19 | 28.84 | $29.49 | 800 |
| 2024-09-18 | 28.77 | $29.18 | 1744 |
| 2024-09-17 | 28.72 | $29.18 | 3500 |
| 2024-09-16 | 28.68 | $28.97 | 3105 |
| 2024-09-13 | 28.65 | $28.80 | 5621 |
| 2024-09-12 | 28.63 | $28.25 | 8300 |
| 2024-09-11 | 28.67 | $28.12 | 700 |
| 2024-09-10 | 28.73 | $28.12 | 1303 |
| 2024-09-09 | 28.79 | $28.25 | 7230 |
| 2024-09-06 | 28.85 | $28.17 | 3922 |
| 2024-09-05 | 28.92 | $28.46 | 4236 |
| 2024-09-04 | 28.97 | $28.81 | 3700 |
| 2024-09-03 | 28.98 | $28.91 | 2600 |
| 2024-08-30 | 28.99 | $29.54 | 3406 |
| 2024-08-29 | 28.93 | $29.42 | 1400 |
| 2024-08-28 | 28.88 | $29.28 | 3745 |
| 2024-08-27 | 28.84 | $29.39 | 1901 |
| 2024-08-26 | 28.78 | $29.51 | 6513 |
| 2024-08-23 | 28.71 | $29.45 | 7400 |
| 2024-08-22 | 28.63 | $28.77 | 1922 |
| 2024-08-21 | 28.61 | $29.01 | 4500 |
| 2024-08-20 | 28.57 | $28.86 | 4419 |
| 2024-08-19 | 28.54 | $29.15 | 3850 |
| 2024-08-16 | 28.48 | $28.94 | 4700 |
| 2024-08-15 | 28.43 | $28.85 | 900 |
| 2024-08-14 | 28.38 | $28.38 | 3900 |
| 2024-08-13 | 28.38 | $28.42 | 1423 |
| 2024-08-12 | 28.38 | $28.08 | 6538 |
| 2024-08-09 | 28.41 | $28.24 | 5748 |
| 2024-08-08 | 28.43 | $28.06 | 2400 |
| 2024-08-07 | 28.47 | $27.52 | 4500 |
| 2024-08-06 | 28.57 | $27.63 | 1800 |
| 2024-08-05 | 28.67 | $27.42 | 3600 |
| 2024-08-02 | 28.80 | $28.10 | 7717 |
| 2024-08-01 | 28.87 | $28.92 | 7600 |
| 2024-07-31 | 28.87 | $29.74 | 6817 |
| 2024-07-30 | 28.77 | $29.52 | 1621 |
| 2024-07-29 | 28.69 | $29.21 | 6400 |
| 2024-07-26 | 28.64 | $29.21 | 6642 |
| 2024-07-25 | 28.58 | $28.81 | 6348 |
| 2024-07-24 | 28.56 | $28.39 | 4100 |
| 2024-07-23 | 28.57 | $28.74 | 16000 |
| 2024-07-22 | 28.56 | $28.90 | 1300 |
| 2024-07-19 | 28.52 | $28.85 | 829 |
| 2024-07-18 | 28.48 | $29.12 | 18100 |
| 2024-07-17 | 28.42 | $29.42 | 11200 |
| 2024-07-16 | 28.31 | $29.55 | 6801 |
| 2024-07-15 | 28.18 | $28.83 | 2209 |
| 2024-07-12 | 28.11 | $28.73 | 4800 |
| 2024-07-11 | 28.05 | $28.49 | 6608 |
| 2024-07-10 | 28.00 | $27.81 | 1200 |
| 2024-07-09 | 28.02 | $27.59 | 4100 |
| 2024-07-08 | 28.07 | $27.73 | 3400 |
| 2024-07-05 | 28.10 | $27.67 | 4744 |
| 2024-07-03 | 28.15 | $27.88 | 805 |
| 2024-07-02 | 28.18 | $27.83 | 1524 |
| 2024-07-01 | 28.21 | $27.84 | 2623 |
| 2024-06-28 | 28.25 | $28.17 | 4900 |
| 2024-06-27 | 28.26 | $27.98 | 1200 |
| 2024-06-26 | 28.29 | $28.15 | 2249 |
| 2024-06-25 | 28.31 | $28.28 | 4025 |
| 2024-06-24 | 28.31 | $28.52 | 8543 |
| 2024-06-21 | 28.29 | $28.24 | 3434 |
| 2024-06-20 | 28.29 | $28.16 | 2400 |
| 2024-06-18 | 28.31 | $28.07 | 7047 |
| 2024-06-17 | 28.33 | $27.91 | 2415 |
| 2024-06-14 | 28.38 | $27.71 | 5725 |
| 2024-06-13 | 28.45 | $28.09 | 2111 |
| 2024-06-12 | 28.48 | $28.36 | 4000 |
| 2024-06-11 | 28.50 | $28.27 | 3800 |
| 2024-06-10 | 28.52 | $28.36 | 4700 |
| 2024-06-07 | 28.54 | $28.18 | 1200 |
| 2024-06-06 | 28.58 | $28.32 | 4600 |
| 2024-06-05 | 28.60 | $28.41 | 2823 |
| 2024-06-04 | 28.62 | $28.26 | 4500 |
| 2024-06-03 | 28.66 | $28.63 | 3301 |
| 2024-05-31 | 28.66 | $29.00 | 1221 |
| 2024-05-30 | 28.63 | $28.54 | 1600 |
| 2024-05-29 | 28.64 | $28.32 | 2800 |
| 2024-05-28 | 28.67 | $28.67 | 1216 |
| 2024-05-24 | 28.67 | $28.70 | 1900 |
| 2024-05-23 | 28.67 | $28.47 | 3403 |
| 2024-05-22 | 28.69 | $28.79 | 833 |
| 2024-05-21 | 28.68 | $28.94 | 3822 |
| 2024-05-20 | 28.65 | $29.00 | 9600 |
| 2024-05-17 | 28.61 | $29.02 | 65700 |
| 2024-05-16 | 28.57 | $28.92 | 7008 |
| 2024-05-15 | 28.53 | $29.06 | 10700 |
| 2024-05-14 | 28.48 | $28.93 | 4400 |
| 2024-05-13 | 28.43 | $28.75 | 2200 |
| 2024-05-10 | 28.40 | $28.67 | 6226 |
| 2024-05-09 | 28.37 | $28.77 | 12000 |
| 2024-05-08 | 28.33 | $28.48 | 3141 |
| 2024-05-07 | 28.31 | $28.38 | 6000 |
| 2024-05-06 | 28.30 | $28.30 | 12700 |
| 2024-05-03 | 28.30 | $28.04 | 10002 |
| 2024-05-02 | 28.33 | $27.83 | 1400 |
| 2024-05-01 | 28.38 | $27.49 | 6803 |
| 2024-04-30 | 28.48 | $27.79 | 3828 |
| 2024-04-29 | 28.55 | $28.47 | 2400 |
| 2024-04-26 | 28.56 | $28.14 | 3630 |
| 2024-04-25 | 28.60 | $28.13 | 13000 |
| 2024-04-24 | 28.65 | $28.52 | 7632 |
| 2024-04-23 | 28.67 | $28.46 | 4744 |
| 2024-04-22 | 28.69 | $28.27 | 7601 |
| 2024-04-19 | 28.73 | $28.10 | 5000 |
| 2024-04-18 | 28.80 | $27.92 | 7300 |
| 2024-04-17 | 28.89 | $28.04 | 8600 |
| 2024-04-16 | 28.98 | $28.23 | 6100 |
| 2024-04-15 | 29.06 | $28.40 | 8928 |
| 2024-04-12 | 29.13 | $28.64 | 10600 |
| 2024-04-11 | 29.18 | $29.14 | 19600 |
| 2024-04-10 | 29.18 | $29.23 | 16700 |
| 2024-04-09 | 29.18 | $29.58 | 2523 |
| 2024-04-08 | 29.14 | $29.58 | 15805 |
| 2024-04-05 | 29.09 | $29.68 | 17600 |
| 2024-04-04 | 29.03 | $29.49 | 11343 |
| 2024-04-03 | 28.98 | $29.72 | 4426 |
| 2024-04-02 | 28.90 | $29.54 | 9844 |
| 2024-04-01 | 28.83 | $29.71 | 18843 |
| 2024-03-28 | 28.74 | $29.82 | 22325 |
| 2024-03-27 | 28.63 | $29.59 | 9946 |
| 2024-03-26 | 28.52 | $29.08 | 9900 |
| 2024-03-25 | 28.47 | $29.29 | 10400 |
| 2024-03-22 | 28.38 | $29.21 | 22200 |
| 2024-03-21 | 28.29 | $29.42 | 23200 |
| 2024-03-20 | 28.17 | $29.14 | 87732 |
| 2024-03-19 | 28.07 | $28.82 | 2400 |
| 2024-03-18 | 27.99 | $28.56 | 4421 |
| 2024-03-15 | 27.93 | $28.60 | 7108 |
| 2024-03-14 | 27.86 | $28.44 | 1800 |
| 2024-03-13 | 27.80 | $28.64 | 3100 |
| 2024-03-12 | 27.71 | $28.21 | 1700 |
| 2024-03-11 | 27.66 | $28.20 | 1340 |
| 2024-03-08 | 27.61 | $28.20 | 8500 |
| 2024-03-07 | 27.54 | $28.27 | 5100 |
| 2024-03-06 | 27.47 | $27.92 | 2500 |
| 2024-03-05 | 27.42 | $27.98 | 3000 |
| 2024-03-04 | 27.36 | $28.01 | 1700 |
| 2024-03-01 | 27.29 | $28.14 | 3205 |
| 2024-02-29 | 27.20 | $27.68 | 6114 |
| 2024-02-28 | 27.15 | $27.48 | 7500 |
| 2024-02-27 | 27.12 | $27.60 | 3136 |
| 2024-02-26 | 27.07 | $27.53 | 4429 |
| 2024-02-23 | 27.02 | $27.50 | 2600 |
| 2024-02-22 | 26.97 | $27.41 | 243 |
| 2024-02-21 | 26.92 | $27.15 | 11337 |
| 2024-02-20 | 26.90 | $27.00 | 1000 |
| 2024-02-16 | 26.89 | $27.32 | 801 |
| 2024-02-15 | 26.84 | $27.40 | 1600 |
| 2024-02-14 | 26.78 | $26.95 | 4600 |
| 2024-02-13 | 26.76 | $26.63 | 1200 |
| 2024-02-12 | 26.78 | $27.32 | 1500 |
| 2024-02-09 | 26.72 | $26.93 | 1224 |
| 2024-02-08 | 26.70 | $26.78 | 2200 |
| 2024-02-07 | 26.69 | $26.58 | 3400 |
| 2024-02-06 | 26.70 | $26.67 | 2700 |
| 2024-02-05 | 26.70 | $26.55 | 4310 |
| 2024-02-02 | 26.72 | $26.80 | 6700 |
| 2024-02-01 | 26.71 | $26.98 | 131500 |
| 2024-01-31 | 26.68 | $26.73 | 2449 |
| 2024-01-30 | 26.68 | $27.22 | 630 |
| 2024-01-29 | 26.62 | $27.12 | 438 |
| 2024-01-26 | 26.57 | $27.01 | 2900 |
| 2024-01-25 | 26.52 | $26.82 | 800 |
| 2024-01-24 | 26.49 | $26.60 | 1100 |
| 2024-01-23 | 26.48 | $26.66 | 9510 |
| 2024-01-22 | 26.46 | $26.66 | 1900 |
| 2024-01-19 | 26.44 | $26.33 | 6300 |
| 2024-01-18 | 26.45 | $26.12 | 2800 |
| 2024-01-17 | 26.48 | $25.95 | 8829 |
| 2024-01-16 | 26.54 | $26.21 | 8000 |
| 2024-01-12 | 26.57 | $26.41 | 809 |
| 2024-01-11 | 26.59 | $26.51 | 2035 |
| 2024-01-10 | 26.60 | $26.51 | 2504 |
| 2024-01-09 | 26.61 | $26.56 | 3600 |
| 2024-01-08 | 26.61 | $26.87 | 1305 |
| 2024-01-05 | 26.59 | $26.58 | 7219 |
| 2024-01-04 | 26.59 | $26.45 | 2500 |
| 2024-01-03 | 26.60 | $26.73 | 11700 |
| 2024-01-02 | 26.59 | $27.17 | 1745 |
| 2023-12-29 | 26.53 | $27.14 | 4004 |
| 2023-12-28 | 26.46 | $27.30 | 6910 |
| 2023-12-27 | 26.37 | $27.42 | 6500 |
| 2023-12-26 | 26.26 | $27.46 | 4600 |
| 2023-12-22 | 26.14 | $27.24 | 500 |
| 2023-12-21 | 26.02 | $27.20 | 1200 |
| 2023-12-20 | 25.90 | $26.82 | 10100 |
| 2023-12-19 | 25.80 | $27.27 | 6609 |
| 2023-12-18 | 25.65 | $26.84 | 1200 |
| 2023-12-15 | 25.52 | $26.80 | 200 |
| 2023-12-14 | 25.39 | $26.94 | 3012 |
| 2023-12-13 | 25.22 | $26.10 | 1300 |
| 2023-12-12 | 25.13 | $25.47 | 2610 |
| 2023-12-11 | 25.09 | $25.79 | 2833 |
| 2023-12-08 | 25.02 | $25.53 | 700 |
| 2023-12-07 | 24.97 | $25.38 | 1100 |
| 2023-12-06 | 24.92 | $25.17 | 2209 |
| 2023-12-05 | 24.90 | $25.33 | 1331 |
| 2023-12-04 | 24.85 | $25.76 | 3300 |
| 2023-12-01 | 24.76 | $25.80 | 6800 |
| 2023-11-30 | 24.65 | $25.25 | 10100 |
| 2023-11-29 | 24.58 | $25.11 | 6700 |
| 2023-11-28 | 24.53 | $24.89 | 1200 |
| 2023-11-27 | 24.49 | $25.08 | 6200 |
| 2023-11-24 | 24.43 | $25.14 | 600 |
| 2023-11-22 | 24.35 | $25.01 | 22300 |
| 2023-11-21 | 24.28 | $24.89 | 200 |
| 2023-11-20 | 24.22 | $25.04 | 3000 |
| 2023-11-17 | 24.13 | $24.96 | 100 |
| 2023-11-16 | 24.05 | $24.60 | 2300 |
| 2023-11-15 | 23.99 | $24.82 | 1500 |
| 2023-11-14 | 23.90 | $24.56 | 1329 |
| 2023-11-13 | 23.83 | $23.72 | 100 |
| 2023-11-10 | 23.84 | $23.76 | 5000 |
| 2023-11-09 | 23.85 | $23.46 | 4334 |
| 2023-11-08 | 23.89 | $23.72 | 332 |
| 2023-11-07 | 23.91 | $23.90 | 2200 |
| 2023-11-06 | 23.91 | $24.17 | 30808 |
| 2023-11-03 | 23.88 | $24.45 | 4100 |
| 2023-11-02 | 23.82 | $24.08 | 19338 |
| 2023-11-01 | 23.79 | $23.43 | 3400 |
| 2023-10-31 | 23.83 | $23.35 | 400 |
| 2023-10-30 | 23.88 | $23.16 | 303 |
| 2023-10-27 | 23.96 | $23.00 | 2600 |
| 2023-10-26 | 24.06 | $23.28 | 49700 |
| 2023-10-25 | 24.14 | $23.31 | 10500 |
| 2023-10-24 | 24.23 | $23.70 | 400 |
| 2023-10-23 | 24.29 | $23.61 | 537 |
| 2023-10-20 | 24.36 | $23.92 | 1840 |
| 2023-10-19 | 24.40 | $24.22 | 1800 |
| 2023-10-18 | 24.42 | $24.40 | 2518 |
| 2023-10-17 | 24.43 | $24.69 | 400 |
| 2023-10-16 | 24.40 | $24.41 | 29307 |
| 2023-10-13 | 24.40 | $24.07 | 624 |
| 2023-10-12 | 24.43 | $24.08 | 900 |
| 2023-10-11 | 24.47 | $24.50 | 2200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.99
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.69
Average
30.00
Maximum
36.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.99 | $37.82 | 6339 |
| 2026-07-23 | 36.88 | $36.86 | 600 |
| 2026-07-22 | 36.87 | $37.09 | 3943 |
| 2026-07-21 | 36.83 | $36.99 | 2056 |
| 2026-07-20 | 36.79 | $36.98 | 5700 |
| 2026-07-17 | 36.75 | $37.21 | 11727 |
| 2026-07-16 | 36.68 | $37.53 | 15100 |
| 2026-07-15 | 36.57 | $36.82 | 9303 |
| 2026-07-14 | 36.54 | $36.80 | 2700 |
| 2026-07-13 | 36.50 | $37.04 | 16600 |
| 2026-07-10 | 36.43 | $36.74 | 1000 |
| 2026-07-09 | 36.39 | $36.53 | 1739 |
| 2026-07-08 | 36.36 | $36.35 | 1224 |
| 2026-07-07 | 36.35 | $36.83 | 11100 |
| 2026-07-06 | 36.29 | $36.72 | 3793 |
| 2026-07-02 | 36.23 | $36.76 | 13761 |
| 2026-07-01 | 36.17 | $36.27 | 3010 |
| 2026-06-30 | 36.16 | $36.08 | 3200 |
| 2026-06-29 | 36.16 | $36.21 | 5500 |
| 2026-06-26 | 36.16 | $36.48 | 2522 |
| 2026-06-25 | 36.12 | $36.28 | 11100 |
| 2026-06-24 | 36.10 | $36.27 | 942 |
| 2026-06-23 | 36.07 | $36.00 | 1274 |
| 2026-06-22 | 36.07 | $35.86 | 4204 |
| 2026-06-18 | 36.07 | $36.08 | 12300 |
| 2026-06-17 | 36.04 | $36.15 | 2140 |
| 2026-06-16 | 36.00 | $36.61 | 8600 |
| 2026-06-15 | 35.89 | $36.46 | 7700 |
| 2026-06-12 | 35.79 | $36.29 | 2400 |
| 2026-06-11 | 35.70 | $35.98 | 3213 |
| 2026-06-10 | 35.63 | $35.32 | 1300 |
| 2026-06-09 | 35.61 | $36.05 | 830 |
| 2026-06-08 | 35.52 | $35.70 | 710 |
| 2026-06-05 | 35.46 | $35.85 | 800 |
| 2026-06-04 | 35.38 | $36.31 | 3303 |
| 2026-06-03 | 35.26 | $36.14 | 7519 |
| 2026-06-02 | 35.14 | $36.37 | 10617 |
| 2026-06-01 | 34.99 | $36.46 | 8200 |
| 2026-05-29 | 34.83 | $36.19 | 41000 |
| 2026-05-28 | 34.68 | $35.49 | 1252 |
| 2026-05-27 | 34.60 | $35.34 | 3068 |
| 2026-05-26 | 34.52 | $35.39 | 2144 |
| 2026-05-22 | 34.44 | $35.08 | 1106 |
| 2026-05-21 | 34.39 | $34.40 | 2298 |
| 2026-05-20 | 34.40 | $34.14 | 17200 |
| 2026-05-19 | 34.44 | $33.73 | 1600 |
| 2026-05-18 | 34.52 | $34.09 | 1000 |
| 2026-05-15 | 34.58 | $33.79 | 2040 |
| 2026-05-14 | 34.66 | $34.24 | 1900 |
| 2026-05-13 | 34.70 | $34.16 | 2500 |
| 2026-05-12 | 34.75 | $34.45 | 1500 |
| 2026-05-11 | 34.77 | $34.80 | 1815 |
| 2026-05-08 | 34.76 | $35.08 | 3100 |
| 2026-05-07 | 34.70 | $34.91 | 2700 |
| 2026-05-06 | 34.66 | $35.20 | 6920 |
| 2026-05-05 | 34.59 | $34.80 | 700 |
| 2026-05-04 | 34.55 | $34.47 | 1409 |
| 2026-05-01 | 34.53 | $34.80 | 834 |
| 2026-04-30 | 34.47 | $35.00 | 2440 |
| 2026-04-29 | 34.38 | $34.42 | 700 |
| 2026-04-28 | 34.34 | $34.57 | 4800 |
| 2026-04-27 | 34.28 | $34.64 | 2249 |
| 2026-04-24 | 34.20 | $34.58 | 1815 |
| 2026-04-23 | 34.12 | $34.70 | 3900 |
| 2026-04-22 | 34.03 | $34.69 | 1100 |
| 2026-04-21 | 33.92 | $34.71 | 4400 |
| 2026-04-20 | 33.81 | $34.74 | 7646 |
| 2026-04-17 | 33.68 | $34.70 | 2134 |
| 2026-04-16 | 33.55 | $34.22 | 21211 |
| 2026-04-15 | 33.46 | $34.00 | 1944 |
| 2026-04-14 | 33.39 | $34.13 | 1700 |
| 2026-04-13 | 33.30 | $34.05 | 1643 |
| 2026-04-10 | 33.21 | $33.44 | 3800 |
| 2026-04-09 | 33.18 | $33.80 | 14100 |
| 2026-04-08 | 33.11 | $33.95 | 24100 |
| 2026-04-07 | 33.02 | $33.13 | 719 |
| 2026-04-06 | 33.01 | $33.20 | 6844 |
| 2026-04-02 | 33.01 | $33.09 | 4200 |
| 2026-04-01 | 33.01 | $33.12 | 4738 |
| 2026-03-31 | 33.02 | $32.99 | 3223 |
| 2026-03-30 | 33.05 | $32.41 | 1721 |
| 2026-03-27 | 33.15 | $32.64 | 2009 |
| 2026-03-26 | 33.23 | $33.10 | 5600 |
| 2026-03-25 | 33.28 | $33.36 | 3300 |
| 2026-03-24 | 33.31 | $33.18 | 4300 |
| 2026-03-23 | 33.35 | $33.08 | 14713 |
| 2026-03-20 | 33.42 | $32.63 | 4700 |
| 2026-03-19 | 33.53 | $33.09 | 2400 |
| 2026-03-18 | 33.60 | $32.93 | 3300 |
| 2026-03-17 | 33.70 | $33.28 | 21703 |
| 2026-03-16 | 33.77 | $33.09 | 8135 |
| 2026-03-13 | 33.86 | $33.00 | 2000 |
| 2026-03-12 | 33.96 | $32.90 | 4329 |
| 2026-03-11 | 34.08 | $33.28 | 1648 |
| 2026-03-10 | 34.17 | $33.37 | 4900 |
| 2026-03-09 | 34.26 | $33.82 | 9205 |
| 2026-03-06 | 34.31 | $33.85 | 1700 |
| 2026-03-05 | 34.36 | $34.18 | 4300 |
| 2026-03-04 | 34.37 | $34.45 | 7333 |
| 2026-03-03 | 34.35 | $34.34 | 3439 |
| 2026-03-02 | 34.34 | $34.68 | 6126 |
| 2026-02-27 | 34.30 | $34.68 | 2500 |
| 2026-02-26 | 34.25 | $34.61 | 4000 |
| 2026-02-25 | 34.20 | $34.31 | 3400 |
| 2026-02-24 | 34.18 | $34.20 | 3444 |
| 2026-02-23 | 34.17 | $33.88 | 4330 |
| 2026-02-20 | 34.19 | $34.36 | 2400 |
| 2026-02-19 | 34.16 | $34.21 | 2300 |
| 2026-02-18 | 34.14 | $34.39 | 4830 |
| 2026-02-17 | 34.11 | $34.17 | 22600 |
| 2026-02-13 | 34.09 | $34.20 | 7100 |
| 2026-02-12 | 34.06 | $33.80 | 9631 |
| 2026-02-11 | 34.08 | $34.55 | 7700 |
| 2026-02-10 | 34.02 | $34.68 | 5903 |
| 2026-02-09 | 33.95 | $34.61 | 11100 |
| 2026-02-06 | 33.88 | $34.57 | 19216 |
| 2026-02-05 | 33.81 | $33.82 | 20900 |
| 2026-02-04 | 33.82 | $33.78 | 7200 |
| 2026-02-03 | 33.83 | $33.55 | 1900 |
| 2026-02-02 | 33.86 | $34.04 | 4412 |
| 2026-01-30 | 33.84 | $33.80 | 74300 |
| 2026-01-29 | 33.84 | $33.68 | 4102 |
| 2026-01-28 | 33.85 | $33.61 | 5000 |
| 2026-01-27 | 33.87 | $33.81 | 1231 |
| 2026-01-26 | 33.87 | $33.95 | 9400 |
| 2026-01-23 | 33.86 | $33.94 | 3539 |
| 2026-01-22 | 33.84 | $34.12 | 1700 |
| 2026-01-21 | 33.80 | $33.95 | 13443 |
| 2026-01-20 | 33.78 | $33.20 | 21200 |
| 2026-01-16 | 33.83 | $33.76 | 10800 |
| 2026-01-15 | 33.82 | $34.08 | 5000 |
| 2026-01-14 | 33.79 | $34.00 | 6600 |
| 2026-01-13 | 33.75 | $33.82 | 144718 |
| 2026-01-12 | 33.73 | $34.01 | 2012 |
| 2026-01-09 | 33.70 | $34.26 | 6300 |
| 2026-01-08 | 33.64 | $34.17 | 12900 |
| 2026-01-07 | 33.58 | $33.59 | 4000 |
| 2026-01-06 | 33.58 | $34.02 | 604 |
| 2026-01-05 | 33.53 | $33.69 | 6500 |
| 2026-01-02 | 33.51 | $33.45 | 5300 |
| 2025-12-31 | 33.51 | $33.27 | 5400 |
| 2025-12-30 | 33.53 | $33.57 | 4308 |
| 2025-12-29 | 33.51 | $33.56 | 2300 |
| 2025-12-26 | 33.50 | $33.66 | 3400 |
| 2025-12-24 | 33.46 | $33.67 | 1830 |
| 2025-12-23 | 33.42 | $33.53 | 3307 |
| 2025-12-22 | 33.39 | $33.58 | 12535 |
| 2025-12-19 | 33.34 | $33.49 | 34512 |
| 2025-12-18 | 33.28 | $33.25 | 7600 |
| 2025-12-17 | 33.24 | $33.34 | 8800 |
| 2025-12-16 | 33.18 | $33.35 | 17639 |
| 2025-12-15 | 33.11 | $33.63 | 8928 |
| 2025-12-12 | 33.00 | $33.72 | 9600 |
| 2025-12-11 | 32.88 | $33.95 | 2400 |
| 2025-12-10 | 32.73 | $33.79 | 7600 |
| 2025-12-09 | 32.59 | $33.20 | 2919 |
| 2025-12-08 | 32.50 | $33.22 | 348 |
| 2025-12-05 | 32.40 | $33.37 | 9100 |
| 2025-12-04 | 32.28 | $33.25 | 2300 |
| 2025-12-03 | 32.16 | $33.18 | 1900 |
| 2025-12-02 | 32.04 | $32.76 | 4045 |
| 2025-12-01 | 31.95 | $32.77 | 3900 |
| 2025-11-28 | 31.86 | $32.77 | 5100 |
| 2025-11-26 | 31.76 | $32.54 | 8300 |
| 2025-11-25 | 31.68 | $32.15 | 2938 |
| 2025-11-24 | 31.63 | $31.62 | 8827 |
| 2025-11-21 | 31.64 | $31.48 | 2800 |
| 2025-11-20 | 31.67 | $30.71 | 2400 |
| 2025-11-19 | 31.78 | $31.31 | 1438 |
| 2025-11-18 | 31.83 | $31.51 | 1100 |
| 2025-11-17 | 31.86 | $31.30 | 2600 |
| 2025-11-14 | 31.92 | $32.00 | 400 |
| 2025-11-13 | 31.90 | $32.12 | 7266 |
| 2025-11-12 | 31.87 | $32.38 | 4733 |
| 2025-11-11 | 31.81 | $32.37 | 5004 |
| 2025-11-10 | 31.74 | $32.09 | 8700 |
| 2025-11-07 | 31.70 | $31.94 | 2900 |
| 2025-11-06 | 31.66 | $31.35 | 5000 |
| 2025-11-05 | 31.68 | $31.60 | 1821 |
| 2025-11-04 | 31.69 | $31.29 | 4403 |
| 2025-11-03 | 31.72 | $31.64 | 1205 |
| 2025-10-31 | 31.73 | $31.69 | 1700 |
| 2025-10-30 | 31.73 | $31.50 | 1501 |
| 2025-10-29 | 31.76 | $31.75 | 1424 |
| 2025-10-28 | 31.76 | $32.22 | 2800 |
| 2025-10-27 | 31.72 | $32.32 | 17100 |
| 2025-10-24 | 31.67 | $32.06 | 2541 |
| 2025-10-23 | 31.64 | $32.17 | 2206 |
| 2025-10-22 | 31.60 | $31.63 | 3029 |
| 2025-10-21 | 31.61 | $31.93 | 1020 |
| 2025-10-20 | 31.60 | $31.55 | 5438 |
| 2025-10-17 | 31.62 | $31.16 | 3639 |
| 2025-10-16 | 31.69 | $31.06 | 1400 |
| 2025-10-15 | 31.77 | $31.41 | 1838 |
| 2025-10-14 | 31.82 | $31.30 | 9100 |
| 2025-10-13 | 31.88 | $31.11 | 2800 |
| 2025-10-10 | 31.96 | $30.53 | 4276 |
| 2025-10-09 | 32.11 | $31.80 | 2917 |
| 2025-10-08 | 32.14 | $32.29 | 1134 |
| 2025-10-07 | 32.12 | $32.13 | 200 |
| 2025-10-06 | 32.11 | $32.32 | 2114 |
| 2025-10-03 | 32.09 | $32.37 | 807 |
| 2025-10-02 | 32.05 | $32.25 | 607 |
| 2025-10-01 | 32.03 | $32.22 | 5400 |
| 2025-09-30 | 32.01 | $31.91 | 4703 |
| 2025-09-29 | 32.02 | $32.09 | 2142 |
| 2025-09-26 | 32.00 | $32.17 | 637 |
| 2025-09-25 | 31.98 | $31.83 | 17206 |
| 2025-09-24 | 31.99 | $32.17 | 7400 |
| 2025-09-23 | 31.97 | $31.96 | 3100 |
| 2025-09-22 | 31.97 | $31.90 | 2700 |
| 2025-09-19 | 31.97 | $31.94 | 800 |
| 2025-09-18 | 31.96 | $32.23 | 528 |
| 2025-09-17 | 31.92 | $31.95 | 1346 |
| 2025-09-16 | 31.90 | $32.00 | 3900 |
| 2025-09-15 | 31.87 | $32.00 | 4800 |
| 2025-09-12 | 31.84 | $32.05 | 1000 |
| 2025-09-11 | 31.79 | $32.32 | 1217 |
| 2025-09-10 | 31.72 | $31.75 | 300 |
| 2025-09-09 | 31.69 | $31.73 | 3933 |
| 2025-09-08 | 31.66 | $32.03 | 1000 |
| 2025-09-05 | 31.59 | $32.01 | 2145 |
| 2025-09-04 | 31.51 | $32.10 | 1100 |
| 2025-09-03 | 31.41 | $31.57 | 1124 |
| 2025-09-02 | 31.36 | $31.70 | 1703 |
| 2025-08-29 | 31.29 | $31.81 | 6731 |
| 2025-08-28 | 31.20 | $31.91 | 1505 |
| 2025-08-27 | 31.09 | $32.04 | 3830 |
| 2025-08-26 | 30.96 | $31.74 | 643 |
| 2025-08-25 | 30.85 | $31.83 | 1400 |
| 2025-08-22 | 30.73 | $31.82 | 3846 |
| 2025-08-21 | 30.62 | $30.72 | 2000 |
| 2025-08-20 | 30.60 | $30.69 | 4011 |
| 2025-08-19 | 30.60 | $30.93 | 2300 |
| 2025-08-18 | 30.57 | $30.89 | 3200 |
| 2025-08-15 | 30.53 | $30.91 | 1500 |
| 2025-08-14 | 30.50 | $31.09 | 123 |
| 2025-08-13 | 30.44 | $31.45 | 900 |
| 2025-08-12 | 30.34 | $30.66 | 2300 |
| 2025-08-11 | 30.31 | $29.86 | 1500 |
| 2025-08-08 | 30.36 | $30.04 | 2500 |
| 2025-08-07 | 30.40 | $29.93 | 2818 |
| 2025-08-06 | 30.45 | $30.24 | 2604 |
| 2025-08-05 | 30.47 | $30.24 | 1301 |
| 2025-08-04 | 30.49 | $30.10 | 1300 |
| 2025-08-01 | 30.53 | $29.56 | 2520 |
| 2025-07-31 | 30.62 | $30.17 | 1408 |
| 2025-07-30 | 30.65 | $30.55 | 1947 |
| 2025-07-29 | 30.65 | $31.02 | 4000 |
| 2025-07-28 | 30.59 | $31.30 | 21300 |
| 2025-07-25 | 30.50 | $31.15 | 2235 |
| 2025-07-24 | 30.41 | $31.04 | 4131 |
| 2025-07-23 | 30.32 | $31.18 | 6300 |
| 2025-07-22 | 30.21 | $30.73 | 9144 |
| 2025-07-21 | 30.13 | $30.13 | 1500 |
| 2025-07-18 | 30.10 | $30.19 | 1800 |
| 2025-07-17 | 30.06 | $30.18 | 5609 |
| 2025-07-16 | 30.02 | $29.79 | 3700 |
| 2025-07-15 | 30.01 | $29.78 | 6610 |
| 2025-07-14 | 29.99 | $30.36 | 3935 |
| 2025-07-11 | 29.92 | $30.58 | 3600 |
| 2025-07-10 | 29.81 | $30.77 | 11237 |
| 2025-07-09 | 29.68 | $30.48 | 4413 |
| 2025-07-08 | 29.56 | $30.55 | 3719 |
| 2025-07-07 | 29.43 | $30.05 | 28700 |
| 2025-07-03 | 29.34 | $30.52 | 5211 |
| 2025-07-02 | 29.19 | $30.39 | 1909 |
| 2025-07-01 | 29.05 | $29.96 | 9133 |
| 2025-06-30 | 28.93 | $29.23 | 5410 |
| 2025-06-27 | 28.88 | $29.21 | 15838 |
| 2025-06-26 | 28.82 | $29.20 | 2014 |
| 2025-06-25 | 28.76 | $28.76 | 2344 |
| 2025-06-24 | 28.73 | $29.14 | 3100 |
| 2025-06-23 | 28.67 | $28.80 | 7600 |
| 2025-06-20 | 28.63 | $28.89 | 14907 |
| 2025-06-18 | 28.57 | $28.84 | 831 |
| 2025-06-17 | 28.52 | $28.85 | 2100 |
| 2025-06-16 | 28.47 | $29.08 | 2200 |
| 2025-06-13 | 28.40 | $28.83 | 5200 |
| 2025-06-12 | 28.34 | $28.95 | 2041 |
| 2025-06-11 | 28.27 | $28.94 | 2602 |
| 2025-06-10 | 28.21 | $28.87 | 8939 |
| 2025-06-09 | 28.14 | $28.55 | 6000 |
| 2025-06-06 | 28.10 | $28.51 | 8100 |
| 2025-06-05 | 28.05 | $28.13 | 6146 |
| 2025-06-04 | 28.04 | $28.14 | 2900 |
| 2025-06-03 | 28.01 | $28.26 | 12326 |
| 2025-06-02 | 27.97 | $27.74 | 3421 |
| 2025-05-30 | 27.97 | $27.77 | 1918 |
| 2025-05-29 | 27.97 | $27.91 | 1800 |
| 2025-05-28 | 27.94 | $27.93 | 6700 |
| 2025-05-27 | 27.90 | $28.19 | 1000 |
| 2025-05-23 | 27.83 | $27.59 | 701 |
| 2025-05-22 | 27.81 | $27.74 | 2336 |
| 2025-05-21 | 27.77 | $27.79 | 2500 |
| 2025-05-20 | 27.71 | $28.49 | 9009 |
| 2025-05-19 | 27.58 | $28.60 | 1304 |
| 2025-05-16 | 27.41 | $28.75 | 2800 |
| 2025-05-15 | 27.22 | $28.50 | 5586 |
| 2025-05-14 | 27.03 | $28.38 | 3900 |
| 2025-05-13 | 26.84 | $28.54 | 5616 |
| 2025-05-12 | 26.61 | $28.19 | 3600 |
| 2025-05-09 | 26.41 | $26.97 | 6300 |
| 2025-05-08 | 26.32 | $27.00 | 2226 |
| 2025-05-07 | 26.21 | $26.71 | 9800 |
| 2025-05-06 | 26.12 | $26.72 | 6421 |
| 2025-05-05 | 26.02 | $26.70 | 1504 |
| 2025-05-02 | 25.91 | $26.86 | 2203 |
| 2025-05-01 | 25.79 | $26.28 | 3300 |
| 2025-04-30 | 25.73 | $26.29 | 2900 |
| 2025-04-29 | 25.68 | $26.42 | 700 |
| 2025-04-28 | 25.63 | $26.39 | 2300 |
| 2025-04-25 | 25.58 | $26.25 | 1200 |
| 2025-04-24 | 25.56 | $26.54 | 322 |
| 2025-04-23 | 25.53 | $25.63 | 2701 |
| 2025-04-22 | 25.59 | $25.39 | 1937 |
| 2025-04-21 | 25.70 | $24.80 | 3514 |
| 2025-04-17 | 25.87 | $25.37 | 1800 |
| 2025-04-16 | 26.01 | $25.10 | 3102 |
| 2025-04-15 | 26.19 | $25.28 | 2400 |
| 2025-04-14 | 26.36 | $25.43 | 4135 |
| 2025-04-11 | 26.54 | $25.17 | 9300 |
| 2025-04-10 | 26.75 | $24.81 | 5006 |
| 2025-04-09 | 27.01 | $26.12 | 22800 |
| 2025-04-08 | 27.15 | $23.84 | 12422 |
| 2025-04-07 | 27.53 | $24.57 | 13545 |
| 2025-04-04 | 27.85 | $24.81 | 36600 |
| 2025-04-03 | 28.18 | $26.51 | 19539 |
| 2025-04-02 | 28.34 | $28.62 | 2421 |
| 2025-04-01 | 28.31 | $28.27 | 8600 |
| 2025-03-31 | 28.30 | $28.17 | 19700 |
| 2025-03-28 | 28.31 | $28.00 | 6100 |
| 2025-03-27 | 28.33 | $28.50 | 15800 |
| 2025-03-26 | 28.31 | $28.69 | 5525 |
| 2025-03-25 | 28.28 | $28.68 | 2243 |
| 2025-03-24 | 28.24 | $28.72 | 9936 |
| 2025-03-21 | 28.21 | $28.25 | 1600 |
| 2025-03-20 | 28.22 | $28.47 | 13520 |
| 2025-03-19 | 28.22 | $28.63 | 7100 |
| 2025-03-18 | 28.21 | $28.26 | 5632 |
| 2025-03-17 | 28.24 | $28.33 | 6313 |
| 2025-03-14 | 28.28 | $27.87 | 5607 |
| 2025-03-13 | 28.36 | $27.30 | 5226 |
| 2025-03-12 | 28.52 | $27.61 | 7000 |
| 2025-03-11 | 28.65 | $27.83 | 16300 |
| 2025-03-10 | 28.77 | $28.35 | 3900 |
| 2025-03-07 | 28.84 | $28.70 | 2826 |
| 2025-03-06 | 28.89 | $28.02 | 9825 |
| 2025-03-05 | 29.01 | $28.04 | 9823 |
| 2025-03-04 | 29.14 | $27.90 | 8600 |
| 2025-03-03 | 29.28 | $28.31 | 10943 |
| 2025-02-28 | 29.40 | $29.08 | 23525 |
| 2025-02-27 | 29.45 | $28.79 | 8500 |
| 2025-02-26 | 29.53 | $28.99 | 12322 |
| 2025-02-25 | 29.60 | $29.09 | 10308 |
| 2025-02-24 | 29.66 | $29.08 | 19200 |
| 2025-02-21 | 29.73 | $29.05 | 16200 |
| 2025-02-20 | 29.81 | $29.79 | 23841 |
| 2025-02-19 | 29.83 | $29.98 | 7820 |
| 2025-02-18 | 29.83 | $30.21 | 18400 |
| 2025-02-14 | 29.80 | $29.91 | 16300 |
| 2025-02-13 | 29.81 | $29.75 | 35350 |
| 2025-02-12 | 29.83 | $29.42 | 46407 |
| 2025-02-11 | 29.89 | $29.74 | 59644 |
| 2025-02-10 | 29.91 | $29.62 | 1500 |
| 2025-02-07 | 29.95 | $29.45 | 8440 |
| 2025-02-06 | 30.00 | $29.51 | 1746 |
| 2025-02-05 | 30.05 | $29.82 | 3009 |
| 2025-02-04 | 30.07 | $29.77 | 9522 |
| 2025-02-03 | 30.09 | $29.44 | 2600 |
| 2025-01-31 | 30.15 | $29.94 | 14700 |
| 2025-01-30 | 30.16 | $30.25 | 2600 |
| 2025-01-29 | 30.13 | $30.22 | 22628 |
| 2025-01-28 | 30.10 | $30.22 | 3000 |
| 2025-01-27 | 30.07 | $30.37 | 316800 |
| 2025-01-24 | 30.02 | $30.24 | 6000 |
| 2025-01-23 | 29.98 | $30.39 | 1901 |
| 2025-01-22 | 29.93 | $30.37 | 5000 |
| 2025-01-21 | 29.86 | $30.56 | 5400 |
| 2025-01-17 | 29.78 | $30.34 | 8223 |
| 2025-01-16 | 29.71 | $30.11 | 5820 |
| 2025-01-15 | 29.67 | $30.05 | 6200 |
| 2025-01-14 | 29.63 | $29.79 | 2135 |
| 2025-01-13 | 29.63 | $29.63 | 1411 |
| 2025-01-10 | 29.64 | $29.44 | 6700 |
| 2025-01-08 | 29.69 | $29.68 | 3505 |
| 2025-01-07 | 29.71 | $29.80 | 1844 |
| 2025-01-06 | 29.73 | $29.83 | 5845 |
| 2025-01-03 | 29.76 | $29.74 | 1547 |
| 2025-01-02 | 29.80 | $29.54 | 1600 |
| 2024-12-31 | 29.88 | $29.51 | 7700 |
| 2024-12-30 | 29.96 | $29.37 | 3942 |
| 2024-12-27 | 30.08 | $29.56 | 2600 |
| 2024-12-26 | 30.18 | $29.76 | 49700 |
| 2024-12-24 | 30.28 | $29.63 | 900 |
| 2024-12-23 | 30.40 | $29.46 | 13900 |
| 2024-12-20 | 30.54 | $29.40 | 7600 |
| 2024-12-19 | 30.70 | $29.12 | 4206 |
| 2024-12-18 | 30.90 | $29.25 | 9515 |
| 2024-12-17 | 31.09 | $30.11 | 5100 |
| 2024-12-16 | 31.20 | $30.41 | 6700 |
| 2024-12-13 | 31.28 | $30.75 | 8400 |
| 2024-12-12 | 31.33 | $30.83 | 2700 |
| 2024-12-11 | 31.36 | $31.04 | 3604 |
| 2024-12-10 | 31.38 | $30.87 | 19200 |
| 2024-12-09 | 31.42 | $31.06 | 5328 |
| 2024-12-06 | 31.43 | $31.13 | 2800 |
| 2024-12-05 | 31.44 | $31.43 | 3341 |
| 2024-12-04 | 31.42 | $31.74 | 4703 |
| 2024-12-03 | 31.35 | $31.84 | 1835 |
| 2024-12-02 | 31.27 | $31.90 | 1400 |
| 2024-11-29 | 31.16 | $31.89 | 1025 |
| 2024-11-27 | 31.05 | $31.67 | 9000 |
| 2024-11-26 | 30.94 | $31.76 | 5422 |
| 2024-11-25 | 30.81 | $32.03 | 13312 |
| 2024-11-22 | 30.65 | $31.69 | 3800 |
| 2024-11-21 | 30.51 | $31.28 | 3441 |
| 2024-11-20 | 30.40 | $30.74 | 500 |
| 2024-11-19 | 30.33 | $30.37 | 1729 |
| 2024-11-18 | 30.30 | $30.61 | 816 |
| 2024-11-15 | 30.24 | $30.39 | 1542 |
| 2024-11-14 | 30.20 | $30.75 | 1716 |
| 2024-11-13 | 30.12 | $30.77 | 1100 |
| 2024-11-12 | 30.04 | $30.78 | 4805 |
| 2024-11-11 | 29.95 | $31.05 | 1700 |
| 2024-11-08 | 29.83 | $30.68 | 3703 |
| 2024-11-07 | 29.75 | $30.73 | 4108 |
| 2024-11-06 | 29.65 | $30.56 | 2935 |
| 2024-11-05 | 29.57 | $29.64 | 3223 |
| 2024-11-04 | 29.58 | $29.43 | 516 |
| 2024-11-01 | 29.61 | $29.24 | 1000 |
| 2024-10-31 | 29.66 | $29.35 | 7900 |
| 2024-10-30 | 29.71 | $29.37 | 4202 |
| 2024-10-29 | 29.75 | $29.42 | 200 |
| 2024-10-28 | 29.79 | $29.57 | 1000 |
| 2024-10-25 | 29.82 | $29.51 | 7600 |
| 2024-10-24 | 29.86 | $29.46 | 4300 |
| 2024-10-23 | 29.89 | $29.37 | 2948 |
| 2024-10-22 | 29.94 | $29.51 | 4100 |
| 2024-10-21 | 29.97 | $29.75 | 84125 |
| 2024-10-18 | 29.98 | $30.18 | 2900 |
| 2024-10-17 | 29.95 | $30.20 | 8810 |
| 2024-10-16 | 29.91 | $30.21 | 1803 |
| 2024-10-15 | 29.86 | $29.84 | 1200 |
| 2024-10-14 | 29.85 | $30.23 | 32200 |
| 2024-10-11 | 29.79 | $30.15 | 2900 |
| 2024-10-10 | 29.73 | $29.80 | 9800 |
| 2024-10-09 | 29.70 | $29.85 | 5048 |
| 2024-10-08 | 29.66 | $29.77 | 4705 |
| 2024-10-07 | 29.62 | $30.14 | 5400 |
| 2024-10-04 | 29.53 | $30.27 | 2800 |
| 2024-10-03 | 29.42 | $29.93 | 600 |
| 2024-10-02 | 29.33 | $29.76 | 2116 |
| 2024-10-01 | 29.26 | $29.74 | 3135 |
| 2024-09-30 | 29.19 | $29.69 | 7600 |
| 2024-09-27 | 29.12 | $29.66 | 900 |
| 2024-09-26 | 29.05 | $29.28 | 51700 |
| 2024-09-25 | 29.01 | $29.21 | 15000 |
| 2024-09-24 | 28.99 | $29.66 | 1300 |
| 2024-09-23 | 28.92 | $29.53 | 2814 |
| 2024-09-20 | 28.86 | $29.28 | 1300 |
| 2024-09-19 | 28.83 | $29.49 | 800 |
| 2024-09-18 | 28.77 | $29.18 | 1744 |
| 2024-09-17 | 28.74 | $29.18 | 3500 |
| 2024-09-16 | 28.71 | $28.97 | 3105 |
| 2024-09-13 | 28.70 | $28.80 | 5621 |
| 2024-09-12 | 28.70 | $28.25 | 8300 |
| 2024-09-11 | 28.76 | $28.12 | 700 |
| 2024-09-10 | 28.83 | $28.12 | 1303 |
| 2024-09-09 | 28.91 | $28.25 | 7230 |
| 2024-09-06 | 28.97 | $28.17 | 3922 |
| 2024-09-05 | 29.03 | $28.46 | 4236 |
| 2024-09-04 | 29.07 | $28.81 | 3700 |
| 2024-09-03 | 29.07 | $28.91 | 2600 |
| 2024-08-30 | 29.04 | $29.54 | 3406 |
| 2024-08-29 | 28.96 | $29.42 | 1400 |
| 2024-08-28 | 28.88 | $29.28 | 3745 |
| 2024-08-27 | 28.82 | $29.39 | 1901 |
| 2024-08-26 | 28.74 | $29.51 | 6513 |
| 2024-08-23 | 28.66 | $29.45 | 7400 |
| 2024-08-22 | 28.58 | $28.77 | 1922 |
| 2024-08-21 | 28.56 | $29.01 | 4500 |
| 2024-08-20 | 28.52 | $28.86 | 4419 |
| 2024-08-19 | 28.49 | $29.15 | 3850 |
| 2024-08-16 | 28.44 | $28.94 | 4700 |
| 2024-08-15 | 28.40 | $28.85 | 900 |
| 2024-08-14 | 28.37 | $28.38 | 3900 |
| 2024-08-13 | 28.39 | $28.42 | 1423 |
| 2024-08-12 | 28.42 | $28.08 | 6538 |
| 2024-08-09 | 28.48 | $28.24 | 5748 |
| 2024-08-08 | 28.52 | $28.06 | 2400 |
| 2024-08-07 | 28.59 | $27.52 | 4500 |
| 2024-08-06 | 28.71 | $27.63 | 1800 |
| 2024-08-05 | 28.82 | $27.42 | 3600 |
| 2024-08-02 | 28.95 | $28.10 | 7717 |
| 2024-08-01 | 29.01 | $28.92 | 7600 |
| 2024-07-31 | 28.99 | $29.74 | 6817 |
| 2024-07-30 | 28.88 | $29.52 | 1621 |
| 2024-07-29 | 28.79 | $29.21 | 6400 |
| 2024-07-26 | 28.72 | $29.21 | 6642 |
| 2024-07-25 | 28.64 | $28.81 | 6348 |
| 2024-07-24 | 28.60 | $28.39 | 4100 |
| 2024-07-23 | 28.60 | $28.74 | 16000 |
| 2024-07-22 | 28.57 | $28.90 | 1300 |
| 2024-07-19 | 28.51 | $28.85 | 829 |
| 2024-07-18 | 28.46 | $29.12 | 18100 |
| 2024-07-17 | 28.38 | $29.42 | 11200 |
| 2024-07-16 | 28.26 | $29.55 | 6801 |
| 2024-07-15 | 28.12 | $28.83 | 2209 |
| 2024-07-12 | 28.04 | $28.73 | 4800 |
| 2024-07-11 | 27.98 | $28.49 | 6608 |
| 2024-07-10 | 27.93 | $27.81 | 1200 |
| 2024-07-09 | 27.95 | $27.59 | 4100 |
| 2024-07-08 | 28.00 | $27.73 | 3400 |
| 2024-07-05 | 28.03 | $27.67 | 4744 |
| 2024-07-03 | 28.08 | $27.88 | 805 |
| 2024-07-02 | 28.10 | $27.83 | 1524 |
| 2024-07-01 | 28.14 | $27.84 | 2623 |
| 2024-06-28 | 28.18 | $28.17 | 4900 |
| 2024-06-27 | 28.19 | $27.98 | 1200 |
| 2024-06-26 | 28.22 | $28.15 | 2249 |
| 2024-06-25 | 28.23 | $28.28 | 4025 |
| 2024-06-24 | 28.24 | $28.52 | 8543 |
| 2024-06-21 | 28.22 | $28.24 | 3434 |
| 2024-06-20 | 28.23 | $28.16 | 2400 |
| 2024-06-18 | 28.26 | $28.07 | 7047 |
| 2024-06-17 | 28.29 | $27.91 | 2415 |
| 2024-06-14 | 28.35 | $27.71 | 5725 |
| 2024-06-13 | 28.43 | $28.09 | 2111 |
| 2024-06-12 | 28.48 | $28.36 | 4000 |
| 2024-06-11 | 28.50 | $28.27 | 3800 |
| 2024-06-10 | 28.54 | $28.36 | 4700 |
| 2024-06-07 | 28.57 | $28.18 | 1200 |
| 2024-06-06 | 28.62 | $28.32 | 4600 |
| 2024-06-05 | 28.66 | $28.41 | 2823 |
| 2024-06-04 | 28.69 | $28.26 | 4500 |
| 2024-06-03 | 28.73 | $28.63 | 3301 |
| 2024-05-31 | 28.74 | $29.00 | 1221 |
| 2024-05-30 | 28.70 | $28.54 | 1600 |
| 2024-05-29 | 28.71 | $28.32 | 2800 |
| 2024-05-28 | 28.73 | $28.67 | 1216 |
| 2024-05-24 | 28.72 | $28.70 | 1900 |
| 2024-05-23 | 28.70 | $28.47 | 3403 |
| 2024-05-22 | 28.70 | $28.79 | 833 |
| 2024-05-21 | 28.67 | $28.94 | 3822 |
| 2024-05-20 | 28.63 | $29.00 | 9600 |
| 2024-05-17 | 28.57 | $29.02 | 65700 |
| 2024-05-16 | 28.51 | $28.92 | 7008 |
| 2024-05-15 | 28.45 | $29.06 | 10700 |
| 2024-05-14 | 28.38 | $28.93 | 4400 |
| 2024-05-13 | 28.31 | $28.75 | 2200 |
| 2024-05-10 | 28.26 | $28.67 | 6226 |
| 2024-05-09 | 28.22 | $28.77 | 12000 |
| 2024-05-08 | 28.17 | $28.48 | 3141 |
| 2024-05-07 | 28.15 | $28.38 | 6000 |
| 2024-05-06 | 28.14 | $28.30 | 12700 |
| 2024-05-03 | 28.15 | $28.04 | 10002 |
| 2024-05-02 | 28.20 | $27.83 | 1400 |
| 2024-05-01 | 28.27 | $27.49 | 6803 |
| 2024-04-30 | 28.38 | $27.79 | 3828 |
| 2024-04-29 | 28.47 | $28.47 | 2400 |
| 2024-04-26 | 28.51 | $28.14 | 3630 |
| 2024-04-25 | 28.58 | $28.13 | 13000 |
| 2024-04-24 | 28.66 | $28.52 | 7632 |
| 2024-04-23 | 28.71 | $28.46 | 4744 |
| 2024-04-22 | 28.76 | $28.27 | 7601 |
| 2024-04-19 | 28.84 | $28.10 | 5000 |
| 2024-04-18 | 28.94 | $27.92 | 7300 |
| 2024-04-17 | 29.07 | $28.04 | 8600 |
| 2024-04-16 | 29.19 | $28.23 | 6100 |
| 2024-04-15 | 29.29 | $28.40 | 8928 |
| 2024-04-12 | 29.37 | $28.64 | 10600 |
| 2024-04-11 | 29.43 | $29.14 | 19600 |
| 2024-04-10 | 29.44 | $29.23 | 16700 |
| 2024-04-09 | 29.44 | $29.58 | 2523 |
| 2024-04-08 | 29.40 | $29.58 | 15805 |
| 2024-04-05 | 29.35 | $29.68 | 17600 |
| 2024-04-04 | 29.28 | $29.49 | 11343 |
| 2024-04-03 | 29.23 | $29.72 | 4426 |
| 2024-04-02 | 29.15 | $29.54 | 9844 |
| 2024-04-01 | 29.07 | $29.71 | 18843 |
| 2024-03-28 | 28.97 | $29.82 | 22325 |
| 2024-03-27 | 28.85 | $29.59 | 9946 |
| 2024-03-26 | 28.75 | $29.08 | 9900 |
| 2024-03-25 | 28.68 | $29.29 | 10400 |
| 2024-03-22 | 28.59 | $29.21 | 22200 |
| 2024-03-21 | 28.49 | $29.42 | 23200 |
| 2024-03-20 | 28.37 | $29.14 | 87732 |
| 2024-03-19 | 28.26 | $28.82 | 2400 |
| 2024-03-18 | 28.18 | $28.56 | 4421 |
| 2024-03-15 | 28.11 | $28.60 | 7108 |
| 2024-03-14 | 28.03 | $28.44 | 1800 |
| 2024-03-13 | 27.97 | $28.64 | 3100 |
| 2024-03-12 | 27.87 | $28.21 | 1700 |
| 2024-03-11 | 27.81 | $28.20 | 1340 |
| 2024-03-08 | 27.75 | $28.20 | 8500 |
| 2024-03-07 | 27.67 | $28.27 | 5100 |
| 2024-03-06 | 27.59 | $27.92 | 2500 |
| 2024-03-05 | 27.53 | $27.98 | 3000 |
| 2024-03-04 | 27.46 | $28.01 | 1700 |
| 2024-03-01 | 27.38 | $28.14 | 3205 |
| 2024-02-29 | 27.28 | $27.68 | 6114 |
| 2024-02-28 | 27.22 | $27.48 | 7500 |
| 2024-02-27 | 27.18 | $27.60 | 3136 |
| 2024-02-26 | 27.13 | $27.53 | 4429 |
| 2024-02-23 | 27.08 | $27.50 | 2600 |
| 2024-02-22 | 27.03 | $27.41 | 243 |
| 2024-02-21 | 26.98 | $27.15 | 11337 |
| 2024-02-20 | 26.96 | $27.00 | 1000 |
| 2024-02-16 | 26.95 | $27.32 | 801 |
| 2024-02-15 | 26.90 | $27.40 | 1600 |
| 2024-02-14 | 26.84 | $26.95 | 4600 |
| 2024-02-13 | 26.82 | $26.63 | 1200 |
| 2024-02-12 | 26.82 | $27.32 | 1500 |
| 2024-02-09 | 26.76 | $26.93 | 1224 |
| 2024-02-08 | 26.73 | $26.78 | 2200 |
| 2024-02-07 | 26.72 | $26.58 | 3400 |
| 2024-02-06 | 26.72 | $26.67 | 2700 |
| 2024-02-05 | 26.72 | $26.55 | 4310 |
| 2024-02-02 | 26.73 | $26.80 | 6700 |
| 2024-02-01 | 26.71 | $26.98 | 131500 |
| 2024-01-31 | 26.67 | $26.73 | 2449 |
| 2024-01-30 | 26.66 | $27.22 | 630 |
| 2024-01-29 | 26.61 | $27.12 | 438 |
| 2024-01-26 | 26.56 | $27.01 | 2900 |
| 2024-01-25 | 26.52 | $26.82 | 800 |
| 2024-01-24 | 26.51 | $26.60 | 1100 |
| 2024-01-23 | 26.52 | $26.66 | 9510 |
| 2024-01-22 | 26.53 | $26.66 | 1900 |
| 2024-01-19 | 26.54 | $26.33 | 6300 |
| 2024-01-18 | 26.58 | $26.12 | 2800 |
| 2024-01-17 | 26.65 | $25.95 | 8829 |
| 2024-01-16 | 26.74 | $26.21 | 8000 |
| 2024-01-12 | 26.81 | $26.41 | 809 |
| 2024-01-11 | 26.85 | $26.51 | 2035 |
| 2024-01-10 | 26.88 | $26.51 | 2504 |
| 2024-01-09 | 26.91 | $26.56 | 3600 |
| 2024-01-08 | 26.93 | $26.87 | 1305 |
| 2024-01-05 | 26.91 | $26.58 | 7219 |
| 2024-01-04 | 26.92 | $26.45 | 2500 |
| 2024-01-03 | 26.93 | $26.73 | 11700 |
| 2024-01-02 | 26.90 | $27.17 | 1745 |
| 2023-12-29 | 26.83 | $27.14 | 4004 |
| 2023-12-28 | 26.76 | $27.30 | 6910 |
| 2023-12-27 | 26.66 | $27.42 | 6500 |
| 2023-12-26 | 26.53 | $27.46 | 4600 |
| 2023-12-22 | 26.39 | $27.24 | 500 |
| 2023-12-21 | 26.26 | $27.20 | 1200 |
| 2023-12-20 | 26.13 | $26.82 | 10100 |
| 2023-12-19 | 26.02 | $27.27 | 6609 |
| 2023-12-18 | 25.86 | $26.84 | 1200 |
| 2023-12-15 | 25.73 | $26.80 | 200 |
| 2023-12-14 | 25.59 | $26.94 | 3012 |
| 2023-12-13 | 25.43 | $26.10 | 1300 |
| 2023-12-12 | 25.34 | $25.47 | 2610 |
| 2023-12-11 | 25.30 | $25.79 | 2833 |
| 2023-12-08 | 25.23 | $25.53 | 700 |
| 2023-12-07 | 25.17 | $25.38 | 1100 |
| 2023-12-06 | 25.11 | $25.17 | 2209 |
| 2023-12-05 | 25.07 | $25.33 | 1331 |
| 2023-12-04 | 25.01 | $25.76 | 3300 |
| 2023-12-01 | 24.90 | $25.80 | 6800 |
| 2023-11-30 | 24.78 | $25.25 | 10100 |
| 2023-11-29 | 24.70 | $25.11 | 6700 |
| 2023-11-28 | 24.63 | $24.89 | 1200 |
| 2023-11-27 | 24.57 | $25.08 | 6200 |
| 2023-11-24 | 24.48 | $25.14 | 600 |
| 2023-11-22 | 24.38 | $25.01 | 22300 |
| 2023-11-21 | 24.28 | $24.89 | 200 |
| 2023-11-20 | 24.19 | $25.04 | 3000 |
| 2023-11-17 | 24.08 | $24.96 | 100 |
| 2023-11-16 | 23.97 | $24.60 | 2300 |
| 2023-11-15 | 23.89 | $24.82 | 1500 |
| 2023-11-14 | 23.79 | $24.56 | 1329 |
| 2023-11-13 | 23.71 | $23.72 | 100 |
| 2023-11-10 | 23.72 | $23.76 | 5000 |
| 2023-11-09 | 23.73 | $23.46 | 4334 |
| 2023-11-08 | 23.76 | $23.72 | 332 |
| 2023-11-07 | 23.78 | $23.90 | 2200 |
| 2023-11-06 | 23.78 | $24.17 | 30808 |
| 2023-11-03 | 23.76 | $24.45 | 4100 |
| 2023-11-02 | 23.70 | $24.08 | 19338 |
| 2023-11-01 | 23.69 | $23.43 | 3400 |
| 2023-10-31 | 23.73 | $23.35 | 400 |
| 2023-10-30 | 23.79 | $23.16 | 303 |
| 2023-10-27 | 23.86 | $23.00 | 2600 |
| 2023-10-26 | 23.97 | $23.28 | 49700 |
| 2023-10-25 | 24.05 | $23.31 | 10500 |
| 2023-10-24 | 24.14 | $23.70 | 400 |
| 2023-10-23 | 24.19 | $23.61 | 537 |
| 2023-10-20 | 24.26 | $23.92 | 1840 |
| 2023-10-19 | 24.30 | $24.22 | 1800 |
| 2023-10-18 | 24.31 | $24.40 | 2518 |
| 2023-10-17 | 24.31 | $24.69 | 400 |
| 2023-10-16 | 24.28 | $24.41 | 29307 |
| 2023-10-13 | 24.28 | $24.07 | 624 |
| 2023-10-12 | 24.32 | $24.08 | 900 |
| 2023-10-11 | 24.36 | $24.50 | 2200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.31
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.34
Average
30.11
Maximum
37.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.31 | $37.82 | 6339 |
| 2026-07-23 | 37.15 | $36.86 | 600 |
| 2026-07-22 | 37.17 | $37.09 | 3943 |
| 2026-07-21 | 37.14 | $36.99 | 2056 |
| 2026-07-20 | 37.12 | $36.98 | 5700 |
| 2026-07-17 | 37.10 | $37.21 | 11727 |
| 2026-07-16 | 37.03 | $37.53 | 15100 |
| 2026-07-15 | 36.87 | $36.82 | 9303 |
| 2026-07-14 | 36.84 | $36.80 | 2700 |
| 2026-07-13 | 36.80 | $37.04 | 16600 |
| 2026-07-10 | 36.71 | $36.74 | 1000 |
| 2026-07-09 | 36.66 | $36.53 | 1739 |
| 2026-07-08 | 36.65 | $36.35 | 1224 |
| 2026-07-07 | 36.66 | $36.83 | 11100 |
| 2026-07-06 | 36.58 | $36.72 | 3793 |
| 2026-07-02 | 36.51 | $36.76 | 13761 |
| 2026-07-01 | 36.41 | $36.27 | 3010 |
| 2026-06-30 | 36.40 | $36.08 | 3200 |
| 2026-06-29 | 36.43 | $36.21 | 5500 |
| 2026-06-26 | 36.42 | $36.48 | 2522 |
| 2026-06-25 | 36.36 | $36.28 | 11100 |
| 2026-06-24 | 36.34 | $36.27 | 942 |
| 2026-06-23 | 36.30 | $36.00 | 1274 |
| 2026-06-22 | 36.31 | $35.86 | 4204 |
| 2026-06-18 | 36.36 | $36.08 | 12300 |
| 2026-06-17 | 36.36 | $36.15 | 2140 |
| 2026-06-16 | 36.34 | $36.61 | 8600 |
| 2026-06-15 | 36.22 | $36.46 | 7700 |
| 2026-06-12 | 36.11 | $36.29 | 2400 |
| 2026-06-11 | 36.02 | $35.98 | 3213 |
| 2026-06-10 | 35.97 | $35.32 | 1300 |
| 2026-06-09 | 36.05 | $36.05 | 830 |
| 2026-06-08 | 35.99 | $35.70 | 710 |
| 2026-06-05 | 35.98 | $35.85 | 800 |
| 2026-06-04 | 35.95 | $36.31 | 3303 |
| 2026-06-03 | 35.80 | $36.14 | 7519 |
| 2026-06-02 | 35.67 | $36.37 | 10617 |
| 2026-06-01 | 35.46 | $36.46 | 8200 |
| 2026-05-29 | 35.20 | $36.19 | 41000 |
| 2026-05-28 | 34.94 | $35.49 | 1252 |
| 2026-05-27 | 34.80 | $35.34 | 3068 |
| 2026-05-26 | 34.66 | $35.39 | 2144 |
| 2026-05-22 | 34.49 | $35.08 | 1106 |
| 2026-05-21 | 34.36 | $34.40 | 2298 |
| 2026-05-20 | 34.35 | $34.14 | 17200 |
| 2026-05-19 | 34.39 | $33.73 | 1600 |
| 2026-05-18 | 34.52 | $34.09 | 1000 |
| 2026-05-15 | 34.60 | $33.79 | 2040 |
| 2026-05-14 | 34.75 | $34.24 | 1900 |
| 2026-05-13 | 34.83 | $34.16 | 2500 |
| 2026-05-12 | 34.94 | $34.45 | 1500 |
| 2026-05-11 | 35.00 | $34.80 | 1815 |
| 2026-05-08 | 35.00 | $35.08 | 3100 |
| 2026-05-07 | 34.94 | $34.91 | 2700 |
| 2026-05-06 | 34.90 | $35.20 | 6920 |
| 2026-05-05 | 34.79 | $34.80 | 700 |
| 2026-05-04 | 34.74 | $34.47 | 1409 |
| 2026-05-01 | 34.76 | $34.80 | 834 |
| 2026-04-30 | 34.70 | $35.00 | 2440 |
| 2026-04-29 | 34.60 | $34.42 | 700 |
| 2026-04-28 | 34.59 | $34.57 | 4800 |
| 2026-04-27 | 34.55 | $34.64 | 2249 |
| 2026-04-24 | 34.49 | $34.58 | 1815 |
| 2026-04-23 | 34.43 | $34.70 | 3900 |
| 2026-04-22 | 34.33 | $34.69 | 1100 |
| 2026-04-21 | 34.21 | $34.71 | 4400 |
| 2026-04-20 | 34.07 | $34.74 | 7646 |
| 2026-04-17 | 33.90 | $34.70 | 2134 |
| 2026-04-16 | 33.71 | $34.22 | 21211 |
| 2026-04-15 | 33.59 | $34.00 | 1944 |
| 2026-04-14 | 33.50 | $34.13 | 1700 |
| 2026-04-13 | 33.36 | $34.05 | 1643 |
| 2026-04-10 | 33.22 | $33.44 | 3800 |
| 2026-04-09 | 33.18 | $33.80 | 14100 |
| 2026-04-08 | 33.07 | $33.95 | 24100 |
| 2026-04-07 | 32.90 | $33.13 | 719 |
| 2026-04-06 | 32.88 | $33.20 | 6844 |
| 2026-04-02 | 32.85 | $33.09 | 4200 |
| 2026-04-01 | 32.83 | $33.12 | 4738 |
| 2026-03-31 | 32.81 | $32.99 | 3223 |
| 2026-03-30 | 32.82 | $32.41 | 1721 |
| 2026-03-27 | 32.95 | $32.64 | 2009 |
| 2026-03-26 | 33.05 | $33.10 | 5600 |
| 2026-03-25 | 33.08 | $33.36 | 3300 |
| 2026-03-24 | 33.06 | $33.18 | 4300 |
| 2026-03-23 | 33.07 | $33.08 | 14713 |
| 2026-03-20 | 33.11 | $32.63 | 4700 |
| 2026-03-19 | 33.25 | $33.09 | 2400 |
| 2026-03-18 | 33.32 | $32.93 | 3300 |
| 2026-03-17 | 33.44 | $33.28 | 21703 |
| 2026-03-16 | 33.50 | $33.09 | 8135 |
| 2026-03-13 | 33.62 | $33.00 | 2000 |
| 2026-03-12 | 33.77 | $32.90 | 4329 |
| 2026-03-11 | 33.97 | $33.28 | 1648 |
| 2026-03-10 | 34.13 | $33.37 | 4900 |
| 2026-03-09 | 34.28 | $33.82 | 9205 |
| 2026-03-06 | 34.37 | $33.85 | 1700 |
| 2026-03-05 | 34.47 | $34.18 | 4300 |
| 2026-03-04 | 34.51 | $34.45 | 7333 |
| 2026-03-03 | 34.50 | $34.34 | 3439 |
| 2026-03-02 | 34.51 | $34.68 | 6126 |
| 2026-02-27 | 34.45 | $34.68 | 2500 |
| 2026-02-26 | 34.37 | $34.61 | 4000 |
| 2026-02-25 | 34.30 | $34.31 | 3400 |
| 2026-02-24 | 34.28 | $34.20 | 3444 |
| 2026-02-23 | 34.28 | $33.88 | 4330 |
| 2026-02-20 | 34.34 | $34.36 | 2400 |
| 2026-02-19 | 34.32 | $34.21 | 2300 |
| 2026-02-18 | 34.32 | $34.39 | 4830 |
| 2026-02-17 | 34.28 | $34.17 | 22600 |
| 2026-02-13 | 34.28 | $34.20 | 7100 |
| 2026-02-12 | 34.27 | $33.80 | 9631 |
| 2026-02-11 | 34.34 | $34.55 | 7700 |
| 2026-02-10 | 34.26 | $34.68 | 5903 |
| 2026-02-09 | 34.15 | $34.61 | 11100 |
| 2026-02-06 | 34.03 | $34.57 | 19216 |
| 2026-02-05 | 33.89 | $33.82 | 20900 |
| 2026-02-04 | 33.89 | $33.78 | 7200 |
| 2026-02-03 | 33.90 | $33.55 | 1900 |
| 2026-02-02 | 33.96 | $34.04 | 4412 |
| 2026-01-30 | 33.93 | $33.80 | 74300 |
| 2026-01-29 | 33.94 | $33.68 | 4102 |
| 2026-01-28 | 33.97 | $33.61 | 5000 |
| 2026-01-27 | 34.03 | $33.81 | 1231 |
| 2026-01-26 | 34.04 | $33.95 | 9400 |
| 2026-01-23 | 34.04 | $33.94 | 3539 |
| 2026-01-22 | 34.03 | $34.12 | 1700 |
| 2026-01-21 | 33.98 | $33.95 | 13443 |
| 2026-01-20 | 33.95 | $33.20 | 21200 |
| 2026-01-16 | 34.08 | $33.76 | 10800 |
| 2026-01-15 | 34.11 | $34.08 | 5000 |
| 2026-01-14 | 34.07 | $34.00 | 6600 |
| 2026-01-13 | 34.04 | $33.82 | 144718 |
| 2026-01-12 | 34.05 | $34.01 | 2012 |
| 2026-01-09 | 34.01 | $34.26 | 6300 |
| 2026-01-08 | 33.91 | $34.17 | 12900 |
| 2026-01-07 | 33.82 | $33.59 | 4000 |
| 2026-01-06 | 33.82 | $34.02 | 604 |
| 2026-01-05 | 33.74 | $33.69 | 6500 |
| 2026-01-02 | 33.71 | $33.45 | 5300 |
| 2025-12-31 | 33.72 | $33.27 | 5400 |
| 2025-12-30 | 33.77 | $33.57 | 4308 |
| 2025-12-29 | 33.76 | $33.56 | 2300 |
| 2025-12-26 | 33.76 | $33.66 | 3400 |
| 2025-12-24 | 33.72 | $33.67 | 1830 |
| 2025-12-23 | 33.68 | $33.53 | 3307 |
| 2025-12-22 | 33.65 | $33.58 | 12535 |
| 2025-12-19 | 33.61 | $33.49 | 34512 |
| 2025-12-18 | 33.58 | $33.25 | 7600 |
| 2025-12-17 | 33.59 | $33.34 | 8800 |
| 2025-12-16 | 33.58 | $33.35 | 17639 |
| 2025-12-15 | 33.57 | $33.63 | 8928 |
| 2025-12-12 | 33.49 | $33.72 | 9600 |
| 2025-12-11 | 33.37 | $33.95 | 2400 |
| 2025-12-10 | 33.18 | $33.79 | 7600 |
| 2025-12-09 | 33.00 | $33.20 | 2919 |
| 2025-12-08 | 32.90 | $33.22 | 348 |
| 2025-12-05 | 32.78 | $33.37 | 9100 |
| 2025-12-04 | 32.62 | $33.25 | 2300 |
| 2025-12-03 | 32.44 | $33.18 | 1900 |
| 2025-12-02 | 32.26 | $32.76 | 4045 |
| 2025-12-01 | 32.13 | $32.77 | 3900 |
| 2025-11-28 | 31.97 | $32.77 | 5100 |
| 2025-11-26 | 31.79 | $32.54 | 8300 |
| 2025-11-25 | 31.63 | $32.15 | 2938 |
| 2025-11-24 | 31.53 | $31.62 | 8827 |
| 2025-11-21 | 31.52 | $31.48 | 2800 |
| 2025-11-20 | 31.54 | $30.71 | 2400 |
| 2025-11-19 | 31.73 | $31.31 | 1438 |
| 2025-11-18 | 31.82 | $31.51 | 1100 |
| 2025-11-17 | 31.88 | $31.30 | 2600 |
| 2025-11-14 | 32.00 | $32.00 | 400 |
| 2025-11-13 | 31.99 | $32.12 | 7266 |
| 2025-11-12 | 31.95 | $32.38 | 4733 |
| 2025-11-11 | 31.85 | $32.37 | 5004 |
| 2025-11-10 | 31.73 | $32.09 | 8700 |
| 2025-11-07 | 31.66 | $31.94 | 2900 |
| 2025-11-06 | 31.60 | $31.35 | 5000 |
| 2025-11-05 | 31.67 | $31.60 | 1821 |
| 2025-11-04 | 31.68 | $31.29 | 4403 |
| 2025-11-03 | 31.77 | $31.64 | 1205 |
| 2025-10-31 | 31.80 | $31.69 | 1700 |
| 2025-10-30 | 31.82 | $31.50 | 1501 |
| 2025-10-29 | 31.88 | $31.75 | 1424 |
| 2025-10-28 | 31.90 | $32.22 | 2800 |
| 2025-10-27 | 31.83 | $32.32 | 17100 |
| 2025-10-24 | 31.72 | $32.06 | 2541 |
| 2025-10-23 | 31.65 | $32.17 | 2206 |
| 2025-10-22 | 31.55 | $31.63 | 3029 |
| 2025-10-21 | 31.54 | $31.93 | 1020 |
| 2025-10-20 | 31.47 | $31.55 | 5438 |
| 2025-10-17 | 31.47 | $31.16 | 3639 |
| 2025-10-16 | 31.55 | $31.06 | 1400 |
| 2025-10-15 | 31.66 | $31.41 | 1838 |
| 2025-10-14 | 31.72 | $31.30 | 9100 |
| 2025-10-13 | 31.82 | $31.11 | 2800 |
| 2025-10-10 | 31.97 | $30.53 | 4276 |
| 2025-10-09 | 32.26 | $31.80 | 2917 |
| 2025-10-08 | 32.33 | $32.29 | 1134 |
| 2025-10-07 | 32.31 | $32.13 | 200 |
| 2025-10-06 | 32.32 | $32.32 | 2114 |
| 2025-10-03 | 32.29 | $32.37 | 807 |
| 2025-10-02 | 32.25 | $32.25 | 607 |
| 2025-10-01 | 32.22 | $32.22 | 5400 |
| 2025-09-30 | 32.18 | $31.91 | 4703 |
| 2025-09-29 | 32.21 | $32.09 | 2142 |
| 2025-09-26 | 32.20 | $32.17 | 637 |
| 2025-09-25 | 32.18 | $31.83 | 17206 |
| 2025-09-24 | 32.22 | $32.17 | 7400 |
| 2025-09-23 | 32.19 | $31.96 | 3100 |
| 2025-09-22 | 32.19 | $31.90 | 2700 |
| 2025-09-19 | 32.21 | $31.94 | 800 |
| 2025-09-18 | 32.23 | $32.23 | 528 |
| 2025-09-17 | 32.18 | $31.95 | 1346 |
| 2025-09-16 | 32.18 | $32.00 | 3900 |
| 2025-09-15 | 32.16 | $32.00 | 4800 |
| 2025-09-12 | 32.14 | $32.05 | 1000 |
| 2025-09-11 | 32.11 | $32.32 | 1217 |
| 2025-09-10 | 32.01 | $31.75 | 300 |
| 2025-09-09 | 32.01 | $31.73 | 3933 |
| 2025-09-08 | 32.02 | $32.03 | 1000 |
| 2025-09-05 | 31.95 | $32.01 | 2145 |
| 2025-09-04 | 31.88 | $32.10 | 1100 |
| 2025-09-03 | 31.78 | $31.57 | 1124 |
| 2025-09-02 | 31.77 | $31.70 | 1703 |
| 2025-08-29 | 31.72 | $31.81 | 6731 |
| 2025-08-28 | 31.64 | $31.91 | 1505 |
| 2025-08-27 | 31.53 | $32.04 | 3830 |
| 2025-08-26 | 31.37 | $31.74 | 643 |
| 2025-08-25 | 31.24 | $31.83 | 1400 |
| 2025-08-22 | 31.07 | $31.82 | 3846 |
| 2025-08-21 | 30.87 | $30.72 | 2000 |
| 2025-08-20 | 30.87 | $30.69 | 4011 |
| 2025-08-19 | 30.88 | $30.93 | 2300 |
| 2025-08-18 | 30.83 | $30.89 | 3200 |
| 2025-08-15 | 30.79 | $30.91 | 1500 |
| 2025-08-14 | 30.73 | $31.09 | 123 |
| 2025-08-13 | 30.62 | $31.45 | 900 |
| 2025-08-12 | 30.42 | $30.66 | 2300 |
| 2025-08-11 | 30.35 | $29.86 | 1500 |
| 2025-08-08 | 30.43 | $30.04 | 2500 |
| 2025-08-07 | 30.50 | $29.93 | 2818 |
| 2025-08-06 | 30.59 | $30.24 | 2604 |
| 2025-08-05 | 30.63 | $30.24 | 1301 |
| 2025-08-04 | 30.68 | $30.10 | 1300 |
| 2025-08-01 | 30.76 | $29.56 | 2520 |
| 2025-07-31 | 30.97 | $30.17 | 1408 |
| 2025-07-30 | 31.08 | $30.55 | 1947 |
| 2025-07-29 | 31.12 | $31.02 | 4000 |
| 2025-07-28 | 31.07 | $31.30 | 21300 |
| 2025-07-25 | 30.94 | $31.15 | 2235 |
| 2025-07-24 | 30.83 | $31.04 | 4131 |
| 2025-07-23 | 30.71 | $31.18 | 6300 |
| 2025-07-22 | 30.54 | $30.73 | 9144 |
| 2025-07-21 | 30.44 | $30.13 | 1500 |
| 2025-07-18 | 30.44 | $30.19 | 1800 |
| 2025-07-17 | 30.43 | $30.18 | 5609 |
| 2025-07-16 | 30.42 | $29.79 | 3700 |
| 2025-07-15 | 30.48 | $29.78 | 6610 |
| 2025-07-14 | 30.55 | $30.36 | 3935 |
| 2025-07-11 | 30.51 | $30.58 | 3600 |
| 2025-07-10 | 30.41 | $30.77 | 11237 |
| 2025-07-09 | 30.25 | $30.48 | 4413 |
| 2025-07-08 | 30.12 | $30.55 | 3719 |
| 2025-07-07 | 29.95 | $30.05 | 28700 |
| 2025-07-03 | 29.85 | $30.52 | 5211 |
| 2025-07-02 | 29.63 | $30.39 | 1909 |
| 2025-07-01 | 29.41 | $29.96 | 9133 |
| 2025-06-30 | 29.24 | $29.23 | 5410 |
| 2025-06-27 | 29.19 | $29.21 | 15838 |
| 2025-06-26 | 29.13 | $29.20 | 2014 |
| 2025-06-25 | 29.06 | $28.76 | 2344 |
| 2025-06-24 | 29.07 | $29.14 | 3100 |
| 2025-06-23 | 29.01 | $28.80 | 7600 |
| 2025-06-20 | 29.00 | $28.89 | 14907 |
| 2025-06-18 | 28.97 | $28.84 | 831 |
| 2025-06-17 | 28.93 | $28.85 | 2100 |
| 2025-06-16 | 28.89 | $29.08 | 2200 |
| 2025-06-13 | 28.80 | $28.83 | 5200 |
| 2025-06-12 | 28.73 | $28.95 | 2041 |
| 2025-06-11 | 28.63 | $28.94 | 2602 |
| 2025-06-10 | 28.51 | $28.87 | 8939 |
| 2025-06-09 | 28.38 | $28.55 | 6000 |
| 2025-06-06 | 28.30 | $28.51 | 8100 |
| 2025-06-05 | 28.22 | $28.13 | 6146 |
| 2025-06-04 | 28.19 | $28.14 | 2900 |
| 2025-06-03 | 28.16 | $28.26 | 12326 |
| 2025-06-02 | 28.09 | $27.74 | 3421 |
| 2025-05-30 | 28.12 | $27.77 | 1918 |
| 2025-05-29 | 28.15 | $27.91 | 1800 |
| 2025-05-28 | 28.15 | $27.93 | 6700 |
| 2025-05-27 | 28.14 | $28.19 | 1000 |
| 2025-05-23 | 28.08 | $27.59 | 701 |
| 2025-05-22 | 28.12 | $27.74 | 2336 |
| 2025-05-21 | 28.14 | $27.79 | 2500 |
| 2025-05-20 | 28.15 | $28.49 | 9009 |
| 2025-05-19 | 28.01 | $28.60 | 1304 |
| 2025-05-16 | 27.83 | $28.75 | 2800 |
| 2025-05-15 | 27.57 | $28.50 | 5586 |
| 2025-05-14 | 27.33 | $28.38 | 3900 |
| 2025-05-13 | 27.07 | $28.54 | 5616 |
| 2025-05-12 | 26.73 | $28.19 | 3600 |
| 2025-05-09 | 26.42 | $26.97 | 6300 |
| 2025-05-08 | 26.31 | $27.00 | 2226 |
| 2025-05-07 | 26.17 | $26.71 | 9800 |
| 2025-05-06 | 26.08 | $26.72 | 6421 |
| 2025-05-05 | 25.97 | $26.70 | 1504 |
| 2025-05-02 | 25.85 | $26.86 | 2203 |
| 2025-05-01 | 25.67 | $26.28 | 3300 |
| 2025-04-30 | 25.60 | $26.29 | 2900 |
| 2025-04-29 | 25.51 | $26.42 | 700 |
| 2025-04-28 | 25.39 | $26.39 | 2300 |
| 2025-04-25 | 25.25 | $26.25 | 1200 |
| 2025-04-24 | 25.13 | $26.54 | 322 |
| 2025-04-23 | 24.93 | $25.63 | 2701 |
| 2025-04-22 | 24.90 | $25.39 | 1937 |
| 2025-04-21 | 24.92 | $24.80 | 3514 |
| 2025-04-17 | 25.07 | $25.37 | 1800 |
| 2025-04-16 | 25.14 | $25.10 | 3102 |
| 2025-04-15 | 25.27 | $25.28 | 2400 |
| 2025-04-14 | 25.40 | $25.43 | 4135 |
| 2025-04-11 | 25.52 | $25.17 | 9300 |
| 2025-04-10 | 25.73 | $24.81 | 5006 |
| 2025-04-09 | 26.05 | $26.12 | 22800 |
| 2025-04-08 | 26.15 | $23.84 | 12422 |
| 2025-04-07 | 26.75 | $24.57 | 13545 |
| 2025-04-04 | 27.30 | $24.81 | 36600 |
| 2025-04-03 | 27.89 | $26.51 | 19539 |
| 2025-04-02 | 28.22 | $28.62 | 2421 |
| 2025-04-01 | 28.16 | $28.27 | 8600 |
| 2025-03-31 | 28.16 | $28.17 | 19700 |
| 2025-03-28 | 28.19 | $28.00 | 6100 |
| 2025-03-27 | 28.26 | $28.50 | 15800 |
| 2025-03-26 | 28.23 | $28.69 | 5525 |
| 2025-03-25 | 28.17 | $28.68 | 2243 |
| 2025-03-24 | 28.09 | $28.72 | 9936 |
| 2025-03-21 | 28.00 | $28.25 | 1600 |
| 2025-03-20 | 28.00 | $28.47 | 13520 |
| 2025-03-19 | 27.95 | $28.63 | 7100 |
| 2025-03-18 | 27.86 | $28.26 | 5632 |
| 2025-03-17 | 27.84 | $28.33 | 6313 |
| 2025-03-14 | 27.81 | $27.87 | 5607 |
| 2025-03-13 | 27.87 | $27.30 | 5226 |
| 2025-03-12 | 28.06 | $27.61 | 7000 |
| 2025-03-11 | 28.22 | $27.83 | 16300 |
| 2025-03-10 | 28.37 | $28.35 | 3900 |
| 2025-03-07 | 28.43 | $28.70 | 2826 |
| 2025-03-06 | 28.43 | $28.02 | 9825 |
| 2025-03-05 | 28.58 | $28.04 | 9823 |
| 2025-03-04 | 28.75 | $27.90 | 8600 |
| 2025-03-03 | 28.98 | $28.31 | 10943 |
| 2025-02-28 | 29.16 | $29.08 | 23525 |
| 2025-02-27 | 29.21 | $28.79 | 8500 |
| 2025-02-26 | 29.34 | $28.99 | 12322 |
| 2025-02-25 | 29.44 | $29.09 | 10308 |
| 2025-02-24 | 29.53 | $29.08 | 19200 |
| 2025-02-21 | 29.65 | $29.05 | 16200 |
| 2025-02-20 | 29.79 | $29.79 | 23841 |
| 2025-02-19 | 29.80 | $29.98 | 7820 |
| 2025-02-18 | 29.77 | $30.21 | 18400 |
| 2025-02-14 | 29.68 | $29.91 | 16300 |
| 2025-02-13 | 29.65 | $29.75 | 35350 |
| 2025-02-12 | 29.65 | $29.42 | 46407 |
| 2025-02-11 | 29.72 | $29.74 | 59644 |
| 2025-02-10 | 29.73 | $29.62 | 1500 |
| 2025-02-07 | 29.77 | $29.45 | 8440 |
| 2025-02-06 | 29.85 | $29.51 | 1746 |
| 2025-02-05 | 29.93 | $29.82 | 3009 |
| 2025-02-04 | 29.96 | $29.77 | 9522 |
| 2025-02-03 | 30.01 | $29.44 | 2600 |
| 2025-01-31 | 30.14 | $29.94 | 14700 |
| 2025-01-30 | 30.18 | $30.25 | 2600 |
| 2025-01-29 | 30.16 | $30.22 | 22628 |
| 2025-01-28 | 30.14 | $30.22 | 3000 |
| 2025-01-27 | 30.12 | $30.37 | 316800 |
| 2025-01-24 | 30.07 | $30.24 | 6000 |
| 2025-01-23 | 30.04 | $30.39 | 1901 |
| 2025-01-22 | 29.96 | $30.37 | 5000 |
| 2025-01-21 | 29.89 | $30.56 | 5400 |
| 2025-01-17 | 29.76 | $30.34 | 8223 |
| 2025-01-16 | 29.65 | $30.11 | 5820 |
| 2025-01-15 | 29.58 | $30.05 | 6200 |
| 2025-01-14 | 29.51 | $29.79 | 2135 |
| 2025-01-13 | 29.49 | $29.63 | 1411 |
| 2025-01-10 | 29.50 | $29.44 | 6700 |
| 2025-01-08 | 29.55 | $29.68 | 3505 |
| 2025-01-07 | 29.57 | $29.80 | 1844 |
| 2025-01-06 | 29.56 | $29.83 | 5845 |
| 2025-01-03 | 29.54 | $29.74 | 1547 |
| 2025-01-02 | 29.55 | $29.54 | 1600 |
| 2024-12-31 | 29.60 | $29.51 | 7700 |
| 2024-12-30 | 29.67 | $29.37 | 3942 |
| 2024-12-27 | 29.78 | $29.56 | 2600 |
| 2024-12-26 | 29.87 | $29.76 | 49700 |
| 2024-12-24 | 29.94 | $29.63 | 900 |
| 2024-12-23 | 30.04 | $29.46 | 13900 |
| 2024-12-20 | 30.20 | $29.40 | 7600 |
| 2024-12-19 | 30.40 | $29.12 | 4206 |
| 2024-12-18 | 30.69 | $29.25 | 9515 |
| 2024-12-17 | 31.00 | $30.11 | 5100 |
| 2024-12-16 | 31.18 | $30.41 | 6700 |
| 2024-12-13 | 31.33 | $30.75 | 8400 |
| 2024-12-12 | 31.42 | $30.83 | 2700 |
| 2024-12-11 | 31.51 | $31.04 | 3604 |
| 2024-12-10 | 31.57 | $30.87 | 19200 |
| 2024-12-09 | 31.68 | $31.06 | 5328 |
| 2024-12-06 | 31.76 | $31.13 | 2800 |
| 2024-12-05 | 31.83 | $31.43 | 3341 |
| 2024-12-04 | 31.85 | $31.74 | 4703 |
| 2024-12-03 | 31.80 | $31.84 | 1835 |
| 2024-12-02 | 31.72 | $31.90 | 1400 |
| 2024-11-29 | 31.61 | $31.89 | 1025 |
| 2024-11-27 | 31.48 | $31.67 | 9000 |
| 2024-11-26 | 31.37 | $31.76 | 5422 |
| 2024-11-25 | 31.22 | $32.03 | 13312 |
| 2024-11-22 | 30.99 | $31.69 | 3800 |
| 2024-11-21 | 30.80 | $31.28 | 3441 |
| 2024-11-20 | 30.65 | $30.74 | 500 |
| 2024-11-19 | 30.60 | $30.37 | 1729 |
| 2024-11-18 | 30.61 | $30.61 | 816 |
| 2024-11-15 | 30.57 | $30.39 | 1542 |
| 2024-11-14 | 30.57 | $30.75 | 1716 |
| 2024-11-13 | 30.49 | $30.77 | 1100 |
| 2024-11-12 | 30.39 | $30.78 | 4805 |
| 2024-11-11 | 30.27 | $31.05 | 1700 |
| 2024-11-08 | 30.07 | $30.68 | 3703 |
| 2024-11-07 | 29.92 | $30.73 | 4108 |
| 2024-11-06 | 29.73 | $30.56 | 2935 |
| 2024-11-05 | 29.55 | $29.64 | 3223 |
| 2024-11-04 | 29.53 | $29.43 | 516 |
| 2024-11-01 | 29.56 | $29.24 | 1000 |
| 2024-10-31 | 29.63 | $29.35 | 7900 |
| 2024-10-30 | 29.68 | $29.37 | 4202 |
| 2024-10-29 | 29.74 | $29.42 | 200 |
| 2024-10-28 | 29.80 | $29.57 | 1000 |
| 2024-10-25 | 29.84 | $29.51 | 7600 |
| 2024-10-24 | 29.90 | $29.46 | 4300 |
| 2024-10-23 | 29.97 | $29.37 | 2948 |
| 2024-10-22 | 30.07 | $29.51 | 4100 |
| 2024-10-21 | 30.16 | $29.75 | 84125 |
| 2024-10-18 | 30.21 | $30.18 | 2900 |
| 2024-10-17 | 30.18 | $30.20 | 8810 |
| 2024-10-16 | 30.13 | $30.21 | 1803 |
| 2024-10-15 | 30.08 | $29.84 | 1200 |
| 2024-10-14 | 30.09 | $30.23 | 32200 |
| 2024-10-11 | 30.02 | $30.15 | 2900 |
| 2024-10-10 | 29.95 | $29.80 | 9800 |
| 2024-10-09 | 29.94 | $29.85 | 5048 |
| 2024-10-08 | 29.92 | $29.77 | 4705 |
| 2024-10-07 | 29.91 | $30.14 | 5400 |
| 2024-10-04 | 29.81 | $30.27 | 2800 |
| 2024-10-03 | 29.68 | $29.93 | 600 |
| 2024-10-02 | 29.59 | $29.76 | 2116 |
| 2024-10-01 | 29.52 | $29.74 | 3135 |
| 2024-09-30 | 29.44 | $29.69 | 7600 |
| 2024-09-27 | 29.36 | $29.66 | 900 |
| 2024-09-26 | 29.27 | $29.28 | 51700 |
| 2024-09-25 | 29.24 | $29.21 | 15000 |
| 2024-09-24 | 29.23 | $29.66 | 1300 |
| 2024-09-23 | 29.11 | $29.53 | 2814 |
| 2024-09-20 | 29.00 | $29.28 | 1300 |
| 2024-09-19 | 28.93 | $29.49 | 800 |
| 2024-09-18 | 28.81 | $29.18 | 1744 |
| 2024-09-17 | 28.72 | $29.18 | 3500 |
| 2024-09-16 | 28.63 | $28.97 | 3105 |
| 2024-09-13 | 28.56 | $28.80 | 5621 |
| 2024-09-12 | 28.52 | $28.25 | 8300 |
| 2024-09-11 | 28.59 | $28.12 | 700 |
| 2024-09-10 | 28.69 | $28.12 | 1303 |
| 2024-09-09 | 28.82 | $28.25 | 7230 |
| 2024-09-06 | 28.93 | $28.17 | 3922 |
| 2024-09-05 | 29.09 | $28.46 | 4236 |
| 2024-09-04 | 29.20 | $28.81 | 3700 |
| 2024-09-03 | 29.26 | $28.91 | 2600 |
| 2024-08-30 | 29.30 | $29.54 | 3406 |
| 2024-08-29 | 29.22 | $29.42 | 1400 |
| 2024-08-28 | 29.15 | $29.28 | 3745 |
| 2024-08-27 | 29.09 | $29.39 | 1901 |
| 2024-08-26 | 29.00 | $29.51 | 6513 |
| 2024-08-23 | 28.87 | $29.45 | 7400 |
| 2024-08-22 | 28.73 | $28.77 | 1922 |
| 2024-08-21 | 28.71 | $29.01 | 4500 |
| 2024-08-20 | 28.64 | $28.86 | 4419 |
| 2024-08-19 | 28.59 | $29.15 | 3850 |
| 2024-08-16 | 28.46 | $28.94 | 4700 |
| 2024-08-15 | 28.37 | $28.85 | 900 |
| 2024-08-14 | 28.27 | $28.38 | 3900 |
| 2024-08-13 | 28.26 | $28.42 | 1423 |
| 2024-08-12 | 28.24 | $28.08 | 6538 |
| 2024-08-09 | 28.29 | $28.24 | 5748 |
| 2024-08-08 | 28.31 | $28.06 | 2400 |
| 2024-08-07 | 28.37 | $27.52 | 4500 |
| 2024-08-06 | 28.56 | $27.63 | 1800 |
| 2024-08-05 | 28.76 | $27.42 | 3600 |
| 2024-08-02 | 29.03 | $28.10 | 7717 |
| 2024-08-01 | 29.20 | $28.92 | 7600 |
| 2024-07-31 | 29.23 | $29.74 | 6817 |
| 2024-07-30 | 29.08 | $29.52 | 1621 |
| 2024-07-29 | 28.96 | $29.21 | 6400 |
| 2024-07-26 | 28.88 | $29.21 | 6642 |
| 2024-07-25 | 28.78 | $28.81 | 6348 |
| 2024-07-24 | 28.75 | $28.39 | 4100 |
| 2024-07-23 | 28.81 | $28.74 | 16000 |
| 2024-07-22 | 28.80 | $28.90 | 1300 |
| 2024-07-19 | 28.75 | $28.85 | 829 |
| 2024-07-18 | 28.71 | $29.12 | 18100 |
| 2024-07-17 | 28.60 | $29.42 | 11200 |
| 2024-07-16 | 28.41 | $29.55 | 6801 |
| 2024-07-15 | 28.15 | $28.83 | 2209 |
| 2024-07-12 | 28.02 | $28.73 | 4800 |
| 2024-07-11 | 27.88 | $28.49 | 6608 |
| 2024-07-10 | 27.76 | $27.81 | 1200 |
| 2024-07-09 | 27.78 | $27.59 | 4100 |
| 2024-07-08 | 27.85 | $27.73 | 3400 |
| 2024-07-05 | 27.89 | $27.67 | 4744 |
| 2024-07-03 | 27.96 | $27.88 | 805 |
| 2024-07-02 | 28.00 | $27.83 | 1524 |
| 2024-07-01 | 28.05 | $27.84 | 2623 |
| 2024-06-28 | 28.12 | $28.17 | 4900 |
| 2024-06-27 | 28.12 | $27.98 | 1200 |
| 2024-06-26 | 28.16 | $28.15 | 2249 |
| 2024-06-25 | 28.18 | $28.28 | 4025 |
| 2024-06-24 | 28.17 | $28.52 | 8543 |
| 2024-06-21 | 28.11 | $28.24 | 3434 |
| 2024-06-20 | 28.10 | $28.16 | 2400 |
| 2024-06-18 | 28.11 | $28.07 | 7047 |
| 2024-06-17 | 28.14 | $27.91 | 2415 |
| 2024-06-14 | 28.21 | $27.71 | 5725 |
| 2024-06-13 | 28.33 | $28.09 | 2111 |
| 2024-06-12 | 28.40 | $28.36 | 4000 |
| 2024-06-11 | 28.41 | $28.27 | 3800 |
| 2024-06-10 | 28.45 | $28.36 | 4700 |
| 2024-06-07 | 28.48 | $28.18 | 1200 |
| 2024-06-06 | 28.55 | $28.32 | 4600 |
| 2024-06-05 | 28.60 | $28.41 | 2823 |
| 2024-06-04 | 28.64 | $28.26 | 4500 |
| 2024-06-03 | 28.72 | $28.63 | 3301 |
| 2024-05-31 | 28.73 | $29.00 | 1221 |
| 2024-05-30 | 28.66 | $28.54 | 1600 |
| 2024-05-29 | 28.69 | $28.32 | 2800 |
| 2024-05-28 | 28.76 | $28.67 | 1216 |
| 2024-05-24 | 28.77 | $28.70 | 1900 |
| 2024-05-23 | 28.77 | $28.47 | 3403 |
| 2024-05-22 | 28.83 | $28.79 | 833 |
| 2024-05-21 | 28.82 | $28.94 | 3822 |
| 2024-05-20 | 28.78 | $29.00 | 9600 |
| 2024-05-17 | 28.72 | $29.02 | 65700 |
| 2024-05-16 | 28.64 | $28.92 | 7008 |
| 2024-05-15 | 28.58 | $29.06 | 10700 |
| 2024-05-14 | 28.47 | $28.93 | 4400 |
| 2024-05-13 | 28.38 | $28.75 | 2200 |
| 2024-05-10 | 28.30 | $28.67 | 6226 |
| 2024-05-09 | 28.24 | $28.77 | 12000 |
| 2024-05-08 | 28.14 | $28.48 | 3141 |
| 2024-05-07 | 28.08 | $28.38 | 6000 |
| 2024-05-06 | 28.05 | $28.30 | 12700 |
| 2024-05-03 | 28.02 | $28.04 | 10002 |
| 2024-05-02 | 28.04 | $27.83 | 1400 |
| 2024-05-01 | 28.12 | $27.49 | 6803 |
| 2024-04-30 | 28.28 | $27.79 | 3828 |
| 2024-04-29 | 28.40 | $28.47 | 2400 |
| 2024-04-26 | 28.41 | $28.14 | 3630 |
| 2024-04-25 | 28.48 | $28.13 | 13000 |
| 2024-04-24 | 28.56 | $28.52 | 7632 |
| 2024-04-23 | 28.58 | $28.46 | 4744 |
| 2024-04-22 | 28.62 | $28.27 | 7601 |
| 2024-04-19 | 28.70 | $28.10 | 5000 |
| 2024-04-18 | 28.83 | $27.92 | 7300 |
| 2024-04-17 | 29.01 | $28.04 | 8600 |
| 2024-04-16 | 29.21 | $28.23 | 6100 |
| 2024-04-15 | 29.39 | $28.40 | 8928 |
| 2024-04-12 | 29.56 | $28.64 | 10600 |
| 2024-04-11 | 29.71 | $29.14 | 19600 |
| 2024-04-10 | 29.77 | $29.23 | 16700 |
| 2024-04-09 | 29.83 | $29.58 | 2523 |
| 2024-04-08 | 29.81 | $29.58 | 15805 |
| 2024-04-05 | 29.79 | $29.68 | 17600 |
| 2024-04-04 | 29.73 | $29.49 | 11343 |
| 2024-04-03 | 29.71 | $29.72 | 4426 |
| 2024-04-02 | 29.63 | $29.54 | 9844 |
| 2024-04-01 | 29.58 | $29.71 | 18843 |
| 2024-03-28 | 29.47 | $29.82 | 22325 |
| 2024-03-27 | 29.32 | $29.59 | 9946 |
| 2024-03-26 | 29.19 | $29.08 | 9900 |
| 2024-03-25 | 29.14 | $29.29 | 10400 |
| 2024-03-22 | 29.04 | $29.21 | 22200 |
| 2024-03-21 | 28.93 | $29.42 | 23200 |
| 2024-03-20 | 28.76 | $29.14 | 87732 |
| 2024-03-19 | 28.62 | $28.82 | 2400 |
| 2024-03-18 | 28.52 | $28.56 | 4421 |
| 2024-03-15 | 28.46 | $28.60 | 7108 |
| 2024-03-14 | 28.37 | $28.44 | 1800 |
| 2024-03-13 | 28.30 | $28.64 | 3100 |
| 2024-03-12 | 28.18 | $28.21 | 1700 |
| 2024-03-11 | 28.13 | $28.20 | 1340 |
| 2024-03-08 | 28.06 | $28.20 | 8500 |
| 2024-03-07 | 27.98 | $28.27 | 5100 |
| 2024-03-06 | 27.88 | $27.92 | 2500 |
| 2024-03-05 | 27.83 | $27.98 | 3000 |
| 2024-03-04 | 27.75 | $28.01 | 1700 |
| 2024-03-01 | 27.66 | $28.14 | 3205 |
| 2024-02-29 | 27.52 | $27.68 | 6114 |
| 2024-02-28 | 27.45 | $27.48 | 7500 |
| 2024-02-27 | 27.41 | $27.60 | 3136 |
| 2024-02-26 | 27.34 | $27.53 | 4429 |
| 2024-02-23 | 27.27 | $27.50 | 2600 |
| 2024-02-22 | 27.19 | $27.41 | 243 |
| 2024-02-21 | 27.13 | $27.15 | 11337 |
| 2024-02-20 | 27.10 | $27.00 | 1000 |
| 2024-02-16 | 27.10 | $27.32 | 801 |
| 2024-02-15 | 27.03 | $27.40 | 1600 |
| 2024-02-14 | 26.93 | $26.95 | 4600 |
| 2024-02-13 | 26.91 | $26.63 | 1200 |
| 2024-02-12 | 26.95 | $27.32 | 1500 |
| 2024-02-09 | 26.86 | $26.93 | 1224 |
| 2024-02-08 | 26.83 | $26.78 | 2200 |
| 2024-02-07 | 26.83 | $26.58 | 3400 |
| 2024-02-06 | 26.86 | $26.67 | 2700 |
| 2024-02-05 | 26.89 | $26.55 | 4310 |
| 2024-02-02 | 26.94 | $26.80 | 6700 |
| 2024-02-01 | 26.94 | $26.98 | 131500 |
| 2024-01-31 | 26.91 | $26.73 | 2449 |
| 2024-01-30 | 26.93 | $27.22 | 630 |
| 2024-01-29 | 26.84 | $27.12 | 438 |
| 2024-01-26 | 26.75 | $27.01 | 2900 |
| 2024-01-25 | 26.68 | $26.82 | 800 |
| 2024-01-24 | 26.63 | $26.60 | 1100 |
| 2024-01-23 | 26.63 | $26.66 | 9510 |
| 2024-01-22 | 26.60 | $26.66 | 1900 |
| 2024-01-19 | 26.58 | $26.33 | 6300 |
| 2024-01-18 | 26.61 | $26.12 | 2800 |
| 2024-01-17 | 26.70 | $25.95 | 8829 |
| 2024-01-16 | 26.84 | $26.21 | 8000 |
| 2024-01-12 | 26.94 | $26.41 | 809 |
| 2024-01-11 | 27.01 | $26.51 | 2035 |
| 2024-01-10 | 27.07 | $26.51 | 2504 |
| 2024-01-09 | 27.14 | $26.56 | 3600 |
| 2024-01-08 | 27.20 | $26.87 | 1305 |
| 2024-01-05 | 27.21 | $26.58 | 7219 |
| 2024-01-04 | 27.28 | $26.45 | 2500 |
| 2024-01-03 | 27.38 | $26.73 | 11700 |
| 2024-01-02 | 27.44 | $27.17 | 1745 |
| 2023-12-29 | 27.40 | $27.14 | 4004 |
| 2023-12-28 | 27.37 | $27.30 | 6910 |
| 2023-12-27 | 27.28 | $27.42 | 6500 |
| 2023-12-26 | 27.16 | $27.46 | 4600 |
| 2023-12-22 | 27.00 | $27.24 | 500 |
| 2023-12-21 | 26.86 | $27.20 | 1200 |
| 2023-12-20 | 26.70 | $26.82 | 10100 |
| 2023-12-19 | 26.59 | $27.27 | 6609 |
| 2023-12-18 | 26.37 | $26.84 | 1200 |
| 2023-12-15 | 26.19 | $26.80 | 200 |
| 2023-12-14 | 25.99 | $26.94 | 3012 |
| 2023-12-13 | 25.73 | $26.10 | 1300 |
| 2023-12-12 | 25.60 | $25.47 | 2610 |
| 2023-12-11 | 25.57 | $25.79 | 2833 |
| 2023-12-08 | 25.48 | $25.53 | 700 |
| 2023-12-07 | 25.42 | $25.38 | 1100 |
| 2023-12-06 | 25.38 | $25.17 | 2209 |
| 2023-12-05 | 25.37 | $25.33 | 1331 |
| 2023-12-04 | 25.33 | $25.76 | 3300 |
| 2023-12-01 | 25.19 | $25.80 | 6800 |
| 2023-11-30 | 25.02 | $25.25 | 10100 |
| 2023-11-29 | 24.93 | $25.11 | 6700 |
| 2023-11-28 | 24.86 | $24.89 | 1200 |
| 2023-11-27 | 24.81 | $25.08 | 6200 |
| 2023-11-24 | 24.72 | $25.14 | 600 |
| 2023-11-22 | 24.61 | $25.01 | 22300 |
| 2023-11-21 | 24.49 | $24.89 | 200 |
| 2023-11-20 | 24.39 | $25.04 | 3000 |
| 2023-11-17 | 24.23 | $24.96 | 100 |
| 2023-11-16 | 24.07 | $24.60 | 2300 |
| 2023-11-15 | 23.95 | $24.82 | 1500 |
| 2023-11-14 | 23.78 | $24.56 | 1329 |
| 2023-11-13 | 23.62 | $23.72 | 100 |
| 2023-11-10 | 23.63 | $23.76 | 5000 |
| 2023-11-09 | 23.62 | $23.46 | 4334 |
| 2023-11-08 | 23.68 | $23.72 | 332 |
| 2023-11-07 | 23.69 | $23.90 | 2200 |
| 2023-11-06 | 23.67 | $24.17 | 30808 |
| 2023-11-03 | 23.59 | $24.45 | 4100 |
| 2023-11-02 | 23.44 | $24.08 | 19338 |
| 2023-11-01 | 23.34 | $23.43 | 3400 |
| 2023-10-31 | 23.37 | $23.35 | 400 |
| 2023-10-30 | 23.43 | $23.16 | 303 |
| 2023-10-27 | 23.53 | $23.00 | 2600 |
| 2023-10-26 | 23.69 | $23.28 | 49700 |
| 2023-10-25 | 23.81 | $23.31 | 10500 |
| 2023-10-24 | 23.96 | $23.70 | 400 |
| 2023-10-23 | 24.04 | $23.61 | 537 |
| 2023-10-20 | 24.15 | $23.92 | 1840 |
| 2023-10-19 | 24.23 | $24.22 | 1800 |
| 2023-10-18 | 24.24 | $24.40 | 2518 |
| 2023-10-17 | 24.23 | $24.69 | 400 |
| 2023-10-16 | 24.16 | $24.41 | 29307 |
| 2023-10-13 | 24.13 | $24.07 | 624 |
| 2023-10-12 | 24.17 | $24.08 | 900 |
| 2023-10-11 | 24.21 | $24.50 | 2200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.33
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.20
Average
30.12
Maximum
37.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.33 | $37.82 | 6339 |
| 2026-07-23 | 37.12 | $36.86 | 600 |
| 2026-07-22 | 37.17 | $37.09 | 3943 |
| 2026-07-21 | 37.14 | $36.99 | 2056 |
| 2026-07-20 | 37.14 | $36.98 | 5700 |
| 2026-07-17 | 37.14 | $37.21 | 11727 |
| 2026-07-16 | 37.06 | $37.53 | 15100 |
| 2026-07-15 | 36.86 | $36.82 | 9303 |
| 2026-07-14 | 36.83 | $36.80 | 2700 |
| 2026-07-13 | 36.79 | $37.04 | 16600 |
| 2026-07-10 | 36.67 | $36.74 | 1000 |
| 2026-07-09 | 36.62 | $36.53 | 1739 |
| 2026-07-08 | 36.61 | $36.35 | 1224 |
| 2026-07-07 | 36.66 | $36.83 | 11100 |
| 2026-07-06 | 36.56 | $36.72 | 3793 |
| 2026-07-02 | 36.47 | $36.76 | 13761 |
| 2026-07-01 | 36.34 | $36.27 | 3010 |
| 2026-06-30 | 36.33 | $36.08 | 3200 |
| 2026-06-29 | 36.39 | $36.21 | 5500 |
| 2026-06-26 | 36.40 | $36.48 | 2522 |
| 2026-06-25 | 36.34 | $36.28 | 11100 |
| 2026-06-24 | 36.31 | $36.27 | 942 |
| 2026-06-23 | 36.28 | $36.00 | 1274 |
| 2026-06-22 | 36.33 | $35.86 | 4204 |
| 2026-06-18 | 36.42 | $36.08 | 12300 |
| 2026-06-17 | 36.45 | $36.15 | 2140 |
| 2026-06-16 | 36.47 | $36.61 | 8600 |
| 2026-06-15 | 36.34 | $36.46 | 7700 |
| 2026-06-12 | 36.21 | $36.29 | 2400 |
| 2026-06-11 | 36.11 | $35.98 | 3213 |
| 2026-06-10 | 36.07 | $35.32 | 1300 |
| 2026-06-09 | 36.23 | $36.05 | 830 |
| 2026-06-08 | 36.19 | $35.70 | 710 |
| 2026-06-05 | 36.24 | $35.85 | 800 |
| 2026-06-04 | 36.24 | $36.31 | 3303 |
| 2026-06-03 | 36.09 | $36.14 | 7519 |
| 2026-06-02 | 35.95 | $36.37 | 10617 |
| 2026-06-01 | 35.70 | $36.46 | 8200 |
| 2026-05-29 | 35.36 | $36.19 | 41000 |
| 2026-05-28 | 35.02 | $35.49 | 1252 |
| 2026-05-27 | 34.82 | $35.34 | 3068 |
| 2026-05-26 | 34.63 | $35.39 | 2144 |
| 2026-05-22 | 34.38 | $35.08 | 1106 |
| 2026-05-21 | 34.17 | $34.40 | 2298 |
| 2026-05-20 | 34.14 | $34.14 | 17200 |
| 2026-05-19 | 34.18 | $33.73 | 1600 |
| 2026-05-18 | 34.36 | $34.09 | 1000 |
| 2026-05-15 | 34.46 | $33.79 | 2040 |
| 2026-05-14 | 34.69 | $34.24 | 1900 |
| 2026-05-13 | 34.82 | $34.16 | 2500 |
| 2026-05-12 | 34.99 | $34.45 | 1500 |
| 2026-05-11 | 35.12 | $34.80 | 1815 |
| 2026-05-08 | 35.15 | $35.08 | 3100 |
| 2026-05-07 | 35.09 | $34.91 | 2700 |
| 2026-05-06 | 35.07 | $35.20 | 6920 |
| 2026-05-05 | 34.95 | $34.80 | 700 |
| 2026-05-04 | 34.92 | $34.47 | 1409 |
| 2026-05-01 | 34.98 | $34.80 | 834 |
| 2026-04-30 | 34.94 | $35.00 | 2440 |
| 2026-04-29 | 34.83 | $34.42 | 700 |
| 2026-04-28 | 34.87 | $34.57 | 4800 |
| 2026-04-27 | 34.86 | $34.64 | 2249 |
| 2026-04-24 | 34.82 | $34.58 | 1815 |
| 2026-04-23 | 34.78 | $34.70 | 3900 |
| 2026-04-22 | 34.69 | $34.69 | 1100 |
| 2026-04-21 | 34.58 | $34.71 | 4400 |
| 2026-04-20 | 34.42 | $34.74 | 7646 |
| 2026-04-17 | 34.22 | $34.70 | 2134 |
| 2026-04-16 | 33.98 | $34.22 | 21211 |
| 2026-04-15 | 33.83 | $34.00 | 1944 |
| 2026-04-14 | 33.72 | $34.13 | 1700 |
| 2026-04-13 | 33.54 | $34.05 | 1643 |
| 2026-04-10 | 33.34 | $33.44 | 3800 |
| 2026-04-09 | 33.29 | $33.80 | 14100 |
| 2026-04-08 | 33.13 | $33.95 | 24100 |
| 2026-04-07 | 32.87 | $33.13 | 719 |
| 2026-04-06 | 32.83 | $33.20 | 6844 |
| 2026-04-02 | 32.75 | $33.09 | 4200 |
| 2026-04-01 | 32.71 | $33.12 | 4738 |
| 2026-03-31 | 32.64 | $32.99 | 3223 |
| 2026-03-30 | 32.61 | $32.41 | 1721 |
| 2026-03-27 | 32.76 | $32.64 | 2009 |
| 2026-03-26 | 32.88 | $33.10 | 5600 |
| 2026-03-25 | 32.88 | $33.36 | 3300 |
| 2026-03-24 | 32.81 | $33.18 | 4300 |
| 2026-03-23 | 32.78 | $33.08 | 14713 |
| 2026-03-20 | 32.79 | $32.63 | 4700 |
| 2026-03-19 | 32.95 | $33.09 | 2400 |
| 2026-03-18 | 33.00 | $32.93 | 3300 |
| 2026-03-17 | 33.13 | $33.28 | 21703 |
| 2026-03-16 | 33.18 | $33.09 | 8135 |
| 2026-03-13 | 33.30 | $33.00 | 2000 |
| 2026-03-12 | 33.49 | $32.90 | 4329 |
| 2026-03-11 | 33.75 | $33.28 | 1648 |
| 2026-03-10 | 33.95 | $33.37 | 4900 |
| 2026-03-09 | 34.17 | $33.82 | 9205 |
| 2026-03-06 | 34.29 | $33.85 | 1700 |
| 2026-03-05 | 34.44 | $34.18 | 4300 |
| 2026-03-04 | 34.50 | $34.45 | 7333 |
| 2026-03-03 | 34.50 | $34.34 | 3439 |
| 2026-03-02 | 34.52 | $34.68 | 6126 |
| 2026-02-27 | 34.45 | $34.68 | 2500 |
| 2026-02-26 | 34.35 | $34.61 | 4000 |
| 2026-02-25 | 34.25 | $34.31 | 3400 |
| 2026-02-24 | 34.22 | $34.20 | 3444 |
| 2026-02-23 | 34.23 | $33.88 | 4330 |
| 2026-02-20 | 34.33 | $34.36 | 2400 |
| 2026-02-19 | 34.30 | $34.21 | 2300 |
| 2026-02-18 | 34.30 | $34.39 | 4830 |
| 2026-02-17 | 34.26 | $34.17 | 22600 |
| 2026-02-13 | 34.26 | $34.20 | 7100 |
| 2026-02-12 | 34.26 | $33.80 | 9631 |
| 2026-02-11 | 34.38 | $34.55 | 7700 |
| 2026-02-10 | 34.29 | $34.68 | 5903 |
| 2026-02-09 | 34.13 | $34.61 | 11100 |
| 2026-02-06 | 33.96 | $34.57 | 19216 |
| 2026-02-05 | 33.76 | $33.82 | 20900 |
| 2026-02-04 | 33.76 | $33.78 | 7200 |
| 2026-02-03 | 33.76 | $33.55 | 1900 |
| 2026-02-02 | 33.84 | $34.04 | 4412 |
| 2026-01-30 | 33.79 | $33.80 | 74300 |
| 2026-01-29 | 33.80 | $33.68 | 4102 |
| 2026-01-28 | 33.84 | $33.61 | 5000 |
| 2026-01-27 | 33.92 | $33.81 | 1231 |
| 2026-01-26 | 33.95 | $33.95 | 9400 |
| 2026-01-23 | 33.94 | $33.94 | 3539 |
| 2026-01-22 | 33.94 | $34.12 | 1700 |
| 2026-01-21 | 33.87 | $33.95 | 13443 |
| 2026-01-20 | 33.83 | $33.20 | 21200 |
| 2026-01-16 | 34.03 | $33.76 | 10800 |
| 2026-01-15 | 34.08 | $34.08 | 5000 |
| 2026-01-14 | 34.05 | $34.00 | 6600 |
| 2026-01-13 | 34.03 | $33.82 | 144718 |
| 2026-01-12 | 34.05 | $34.01 | 2012 |
| 2026-01-09 | 34.02 | $34.26 | 6300 |
| 2026-01-08 | 33.89 | $34.17 | 12900 |
| 2026-01-07 | 33.77 | $33.59 | 4000 |
| 2026-01-06 | 33.79 | $34.02 | 604 |
| 2026-01-05 | 33.68 | $33.69 | 6500 |
| 2026-01-02 | 33.65 | $33.45 | 5300 |
| 2025-12-31 | 33.69 | $33.27 | 5400 |
| 2025-12-30 | 33.78 | $33.57 | 4308 |
| 2025-12-29 | 33.80 | $33.56 | 2300 |
| 2025-12-26 | 33.81 | $33.66 | 3400 |
| 2025-12-24 | 33.80 | $33.67 | 1830 |
| 2025-12-23 | 33.77 | $33.53 | 3307 |
| 2025-12-22 | 33.77 | $33.58 | 12535 |
| 2025-12-19 | 33.75 | $33.49 | 34512 |
| 2025-12-18 | 33.74 | $33.25 | 7600 |
| 2025-12-17 | 33.81 | $33.34 | 8800 |
| 2025-12-16 | 33.85 | $33.35 | 17639 |
| 2025-12-15 | 33.88 | $33.63 | 8928 |
| 2025-12-12 | 33.83 | $33.72 | 9600 |
| 2025-12-11 | 33.72 | $33.95 | 2400 |
| 2025-12-10 | 33.51 | $33.79 | 7600 |
| 2025-12-09 | 33.29 | $33.20 | 2919 |
| 2025-12-08 | 33.21 | $33.22 | 348 |
| 2025-12-05 | 33.09 | $33.37 | 9100 |
| 2025-12-04 | 32.89 | $33.25 | 2300 |
| 2025-12-03 | 32.68 | $33.18 | 1900 |
| 2025-12-02 | 32.44 | $32.76 | 4045 |
| 2025-12-01 | 32.28 | $32.77 | 3900 |
| 2025-11-28 | 32.07 | $32.77 | 5100 |
| 2025-11-26 | 31.82 | $32.54 | 8300 |
| 2025-11-25 | 31.59 | $32.15 | 2938 |
| 2025-11-24 | 31.42 | $31.62 | 8827 |
| 2025-11-21 | 31.39 | $31.48 | 2800 |
| 2025-11-20 | 31.41 | $30.71 | 2400 |
| 2025-11-19 | 31.67 | $31.31 | 1438 |
| 2025-11-18 | 31.80 | $31.51 | 1100 |
| 2025-11-17 | 31.89 | $31.30 | 2600 |
| 2025-11-14 | 32.07 | $32.00 | 400 |
| 2025-11-13 | 32.06 | $32.12 | 7266 |
| 2025-11-12 | 32.02 | $32.38 | 4733 |
| 2025-11-11 | 31.88 | $32.37 | 5004 |
| 2025-11-10 | 31.71 | $32.09 | 8700 |
| 2025-11-07 | 31.60 | $31.94 | 2900 |
| 2025-11-06 | 31.51 | $31.35 | 5000 |
| 2025-11-05 | 31.59 | $31.60 | 1821 |
| 2025-11-04 | 31.60 | $31.29 | 4403 |
| 2025-11-03 | 31.72 | $31.64 | 1205 |
| 2025-10-31 | 31.76 | $31.69 | 1700 |
| 2025-10-30 | 31.79 | $31.50 | 1501 |
| 2025-10-29 | 31.88 | $31.75 | 1424 |
| 2025-10-28 | 31.92 | $32.22 | 2800 |
| 2025-10-27 | 31.81 | $32.32 | 17100 |
| 2025-10-24 | 31.65 | $32.06 | 2541 |
| 2025-10-23 | 31.53 | $32.17 | 2206 |
| 2025-10-22 | 31.36 | $31.63 | 3029 |
| 2025-10-21 | 31.33 | $31.93 | 1020 |
| 2025-10-20 | 31.19 | $31.55 | 5438 |
| 2025-10-17 | 31.15 | $31.16 | 3639 |
| 2025-10-16 | 31.23 | $31.06 | 1400 |
| 2025-10-15 | 31.37 | $31.41 | 1838 |
| 2025-10-14 | 31.42 | $31.30 | 9100 |
| 2025-10-13 | 31.53 | $31.11 | 2800 |
| 2025-10-10 | 31.72 | $30.53 | 4276 |
| 2025-10-09 | 32.14 | $31.80 | 2917 |
| 2025-10-08 | 32.25 | $32.29 | 1134 |
| 2025-10-07 | 32.23 | $32.13 | 200 |
| 2025-10-06 | 32.25 | $32.32 | 2114 |
| 2025-10-03 | 32.21 | $32.37 | 807 |
| 2025-10-02 | 32.15 | $32.25 | 607 |
| 2025-10-01 | 32.11 | $32.22 | 5400 |
| 2025-09-30 | 32.07 | $31.91 | 4703 |
| 2025-09-29 | 32.11 | $32.09 | 2142 |
| 2025-09-26 | 32.10 | $32.17 | 637 |
| 2025-09-25 | 32.07 | $31.83 | 17206 |
| 2025-09-24 | 32.13 | $32.17 | 7400 |
| 2025-09-23 | 32.10 | $31.96 | 3100 |
| 2025-09-22 | 32.12 | $31.90 | 2700 |
| 2025-09-19 | 32.16 | $31.94 | 800 |
| 2025-09-18 | 32.20 | $32.23 | 528 |
| 2025-09-17 | 32.15 | $31.95 | 1346 |
| 2025-09-16 | 32.17 | $32.00 | 3900 |
| 2025-09-15 | 32.17 | $32.00 | 4800 |
| 2025-09-12 | 32.17 | $32.05 | 1000 |
| 2025-09-11 | 32.15 | $32.32 | 1217 |
| 2025-09-10 | 32.03 | $31.75 | 300 |
| 2025-09-09 | 32.06 | $31.73 | 3933 |
| 2025-09-08 | 32.10 | $32.03 | 1000 |
| 2025-09-05 | 32.05 | $32.01 | 2145 |
| 2025-09-04 | 31.98 | $32.10 | 1100 |
| 2025-09-03 | 31.86 | $31.57 | 1124 |
| 2025-09-02 | 31.88 | $31.70 | 1703 |
| 2025-08-29 | 31.86 | $31.81 | 6731 |
| 2025-08-28 | 31.78 | $31.91 | 1505 |
| 2025-08-27 | 31.66 | $32.04 | 3830 |
| 2025-08-26 | 31.45 | $31.74 | 643 |
| 2025-08-25 | 31.30 | $31.83 | 1400 |
| 2025-08-22 | 31.07 | $31.82 | 3846 |
| 2025-08-21 | 30.79 | $30.72 | 2000 |
| 2025-08-20 | 30.80 | $30.69 | 4011 |
| 2025-08-19 | 30.82 | $30.93 | 2300 |
| 2025-08-18 | 30.76 | $30.89 | 3200 |
| 2025-08-15 | 30.70 | $30.91 | 1500 |
| 2025-08-14 | 30.62 | $31.09 | 123 |
| 2025-08-13 | 30.47 | $31.45 | 900 |
| 2025-08-12 | 30.16 | $30.66 | 2300 |
| 2025-08-11 | 30.04 | $29.86 | 1500 |
| 2025-08-08 | 30.14 | $30.04 | 2500 |
| 2025-08-07 | 30.22 | $29.93 | 2818 |
| 2025-08-06 | 30.34 | $30.24 | 2604 |
| 2025-08-05 | 30.39 | $30.24 | 1301 |
| 2025-08-04 | 30.46 | $30.10 | 1300 |
| 2025-08-01 | 30.58 | $29.56 | 2520 |
| 2025-07-31 | 30.89 | $30.17 | 1408 |
| 2025-07-30 | 31.07 | $30.55 | 1947 |
| 2025-07-29 | 31.17 | $31.02 | 4000 |
| 2025-07-28 | 31.13 | $31.30 | 21300 |
| 2025-07-25 | 30.99 | $31.15 | 2235 |
| 2025-07-24 | 30.86 | $31.04 | 4131 |
| 2025-07-23 | 30.72 | $31.18 | 6300 |
| 2025-07-22 | 30.51 | $30.73 | 9144 |
| 2025-07-21 | 30.38 | $30.13 | 1500 |
| 2025-07-18 | 30.41 | $30.19 | 1800 |
| 2025-07-17 | 30.43 | $30.18 | 5609 |
| 2025-07-16 | 30.44 | $29.79 | 3700 |
| 2025-07-15 | 30.57 | $29.78 | 6610 |
| 2025-07-14 | 30.72 | $30.36 | 3935 |
| 2025-07-11 | 30.72 | $30.58 | 3600 |
| 2025-07-10 | 30.63 | $30.77 | 11237 |
| 2025-07-09 | 30.46 | $30.48 | 4413 |
| 2025-07-08 | 30.32 | $30.55 | 3719 |
| 2025-07-07 | 30.13 | $30.05 | 28700 |
| 2025-07-03 | 30.04 | $30.52 | 5211 |
| 2025-07-02 | 29.77 | $30.39 | 1909 |
| 2025-07-01 | 29.48 | $29.96 | 9133 |
| 2025-06-30 | 29.26 | $29.23 | 5410 |
| 2025-06-27 | 29.21 | $29.21 | 15838 |
| 2025-06-26 | 29.16 | $29.20 | 2014 |
| 2025-06-25 | 29.09 | $28.76 | 2344 |
| 2025-06-24 | 29.13 | $29.14 | 3100 |
| 2025-06-23 | 29.07 | $28.80 | 7600 |
| 2025-06-20 | 29.08 | $28.89 | 14907 |
| 2025-06-18 | 29.07 | $28.84 | 831 |
| 2025-06-17 | 29.07 | $28.85 | 2100 |
| 2025-06-16 | 29.05 | $29.08 | 2200 |
| 2025-06-13 | 28.95 | $28.83 | 5200 |
| 2025-06-12 | 28.90 | $28.95 | 2041 |
| 2025-06-11 | 28.79 | $28.94 | 2602 |
| 2025-06-10 | 28.65 | $28.87 | 8939 |
| 2025-06-09 | 28.50 | $28.55 | 6000 |
| 2025-06-06 | 28.42 | $28.51 | 8100 |
| 2025-06-05 | 28.32 | $28.13 | 6146 |
| 2025-06-04 | 28.32 | $28.14 | 2900 |
| 2025-06-03 | 28.30 | $28.26 | 12326 |
| 2025-06-02 | 28.24 | $27.74 | 3421 |
| 2025-05-30 | 28.32 | $27.77 | 1918 |
| 2025-05-29 | 28.41 | $27.91 | 1800 |
| 2025-05-28 | 28.46 | $27.93 | 6700 |
| 2025-05-27 | 28.51 | $28.19 | 1000 |
| 2025-05-23 | 28.48 | $27.59 | 701 |
| 2025-05-22 | 28.62 | $27.74 | 2336 |
| 2025-05-21 | 28.73 | $27.79 | 2500 |
| 2025-05-20 | 28.84 | $28.49 | 9009 |
| 2025-05-19 | 28.74 | $28.60 | 1304 |
| 2025-05-16 | 28.56 | $28.75 | 2800 |
| 2025-05-15 | 28.29 | $28.50 | 5586 |
| 2025-05-14 | 28.02 | $28.38 | 3900 |
| 2025-05-13 | 27.73 | $28.54 | 5616 |
| 2025-05-12 | 27.31 | $28.19 | 3600 |
| 2025-05-09 | 26.90 | $26.97 | 6300 |
| 2025-05-08 | 26.78 | $27.00 | 2226 |
| 2025-05-07 | 26.62 | $26.71 | 9800 |
| 2025-05-06 | 26.52 | $26.72 | 6421 |
| 2025-05-05 | 26.39 | $26.70 | 1504 |
| 2025-05-02 | 26.23 | $26.86 | 2203 |
| 2025-05-01 | 25.99 | $26.28 | 3300 |
| 2025-04-30 | 25.89 | $26.29 | 2900 |
| 2025-04-29 | 25.76 | $26.42 | 700 |
| 2025-04-28 | 25.56 | $26.39 | 2300 |
| 2025-04-25 | 25.34 | $26.25 | 1200 |
| 2025-04-24 | 25.13 | $26.54 | 322 |
| 2025-04-23 | 24.78 | $25.63 | 2701 |
| 2025-04-22 | 24.66 | $25.39 | 1937 |
| 2025-04-21 | 24.60 | $24.80 | 3514 |
| 2025-04-17 | 24.73 | $25.37 | 1800 |
| 2025-04-16 | 24.73 | $25.10 | 3102 |
| 2025-04-15 | 24.82 | $25.28 | 2400 |
| 2025-04-14 | 24.90 | $25.43 | 4135 |
| 2025-04-11 | 24.97 | $25.17 | 9300 |
| 2025-04-10 | 25.15 | $24.81 | 5006 |
| 2025-04-09 | 25.51 | $26.12 | 22800 |
| 2025-04-08 | 25.54 | $23.84 | 12422 |
| 2025-04-07 | 26.33 | $24.57 | 13545 |
| 2025-04-04 | 27.06 | $24.81 | 36600 |
| 2025-04-03 | 27.89 | $26.51 | 19539 |
| 2025-04-02 | 28.36 | $28.62 | 2421 |
| 2025-04-01 | 28.27 | $28.27 | 8600 |
| 2025-03-31 | 28.28 | $28.17 | 19700 |
| 2025-03-28 | 28.32 | $28.00 | 6100 |
| 2025-03-27 | 28.42 | $28.50 | 15800 |
| 2025-03-26 | 28.39 | $28.69 | 5525 |
| 2025-03-25 | 28.29 | $28.68 | 2243 |
| 2025-03-24 | 28.17 | $28.72 | 9936 |
| 2025-03-21 | 28.03 | $28.25 | 1600 |
| 2025-03-20 | 28.00 | $28.47 | 13520 |
| 2025-03-19 | 27.90 | $28.63 | 7100 |
| 2025-03-18 | 27.74 | $28.26 | 5632 |
| 2025-03-17 | 27.66 | $28.33 | 6313 |
| 2025-03-14 | 27.56 | $27.87 | 5607 |
| 2025-03-13 | 27.58 | $27.30 | 5226 |
| 2025-03-12 | 27.81 | $27.61 | 7000 |
| 2025-03-11 | 27.99 | $27.83 | 16300 |
| 2025-03-10 | 28.15 | $28.35 | 3900 |
| 2025-03-07 | 28.19 | $28.70 | 2826 |
| 2025-03-06 | 28.14 | $28.02 | 9825 |
| 2025-03-05 | 28.30 | $28.04 | 9823 |
| 2025-03-04 | 28.50 | $27.90 | 8600 |
| 2025-03-03 | 28.79 | $28.31 | 10943 |
| 2025-02-28 | 29.02 | $29.08 | 23525 |
| 2025-02-27 | 29.07 | $28.79 | 8500 |
| 2025-02-26 | 29.22 | $28.99 | 12322 |
| 2025-02-25 | 29.34 | $29.09 | 10308 |
| 2025-02-24 | 29.47 | $29.08 | 19200 |
| 2025-02-21 | 29.62 | $29.05 | 16200 |
| 2025-02-20 | 29.82 | $29.79 | 23841 |
| 2025-02-19 | 29.83 | $29.98 | 7820 |
| 2025-02-18 | 29.79 | $30.21 | 18400 |
| 2025-02-14 | 29.66 | $29.91 | 16300 |
| 2025-02-13 | 29.60 | $29.75 | 35350 |
| 2025-02-12 | 29.58 | $29.42 | 46407 |
| 2025-02-11 | 29.67 | $29.74 | 59644 |
| 2025-02-10 | 29.67 | $29.62 | 1500 |
| 2025-02-07 | 29.72 | $29.45 | 8440 |
| 2025-02-06 | 29.83 | $29.51 | 1746 |
| 2025-02-05 | 29.94 | $29.82 | 3009 |
| 2025-02-04 | 29.99 | $29.77 | 9522 |
| 2025-02-03 | 30.06 | $29.44 | 2600 |
| 2025-01-31 | 30.25 | $29.94 | 14700 |
| 2025-01-30 | 30.32 | $30.25 | 2600 |
| 2025-01-29 | 30.31 | $30.22 | 22628 |
| 2025-01-28 | 30.31 | $30.22 | 3000 |
| 2025-01-27 | 30.30 | $30.37 | 316800 |
| 2025-01-24 | 30.24 | $30.24 | 6000 |
| 2025-01-23 | 30.20 | $30.39 | 1901 |
| 2025-01-22 | 30.11 | $30.37 | 5000 |
| 2025-01-21 | 30.00 | $30.56 | 5400 |
| 2025-01-17 | 29.82 | $30.34 | 8223 |
| 2025-01-16 | 29.66 | $30.11 | 5820 |
| 2025-01-15 | 29.54 | $30.05 | 6200 |
| 2025-01-14 | 29.42 | $29.79 | 2135 |
| 2025-01-13 | 29.35 | $29.63 | 1411 |
| 2025-01-10 | 29.33 | $29.44 | 6700 |
| 2025-01-08 | 29.38 | $29.68 | 3505 |
| 2025-01-07 | 29.36 | $29.80 | 1844 |
| 2025-01-06 | 29.30 | $29.83 | 5845 |
| 2025-01-03 | 29.23 | $29.74 | 1547 |
| 2025-01-02 | 29.19 | $29.54 | 1600 |
| 2024-12-31 | 29.20 | $29.51 | 7700 |
| 2024-12-30 | 29.23 | $29.37 | 3942 |
| 2024-12-27 | 29.33 | $29.56 | 2600 |
| 2024-12-26 | 29.40 | $29.76 | 49700 |
| 2024-12-24 | 29.42 | $29.63 | 900 |
| 2024-12-23 | 29.51 | $29.46 | 13900 |
| 2024-12-20 | 29.67 | $29.40 | 7600 |
| 2024-12-19 | 29.90 | $29.12 | 4206 |
| 2024-12-18 | 30.28 | $29.25 | 9515 |
| 2024-12-17 | 30.69 | $30.11 | 5100 |
| 2024-12-16 | 30.94 | $30.41 | 6700 |
| 2024-12-13 | 31.14 | $30.75 | 8400 |
| 2024-12-12 | 31.27 | $30.83 | 2700 |
| 2024-12-11 | 31.41 | $31.04 | 3604 |
| 2024-12-10 | 31.51 | $30.87 | 19200 |
| 2024-12-09 | 31.68 | $31.06 | 5328 |
| 2024-12-06 | 31.82 | $31.13 | 2800 |
| 2024-12-05 | 31.97 | $31.43 | 3341 |
| 2024-12-04 | 32.04 | $31.74 | 4703 |
| 2024-12-03 | 32.03 | $31.84 | 1835 |
| 2024-12-02 | 31.96 | $31.90 | 1400 |
| 2024-11-29 | 31.86 | $31.89 | 1025 |
| 2024-11-27 | 31.73 | $31.67 | 9000 |
| 2024-11-26 | 31.63 | $31.76 | 5422 |
| 2024-11-25 | 31.47 | $32.03 | 13312 |
| 2024-11-22 | 31.18 | $31.69 | 3800 |
| 2024-11-21 | 30.93 | $31.28 | 3441 |
| 2024-11-20 | 30.75 | $30.74 | 500 |
| 2024-11-19 | 30.69 | $30.37 | 1729 |
| 2024-11-18 | 30.74 | $30.61 | 816 |
| 2024-11-15 | 30.71 | $30.39 | 1542 |
| 2024-11-14 | 30.74 | $30.75 | 1716 |
| 2024-11-13 | 30.66 | $30.77 | 1100 |
| 2024-11-12 | 30.55 | $30.78 | 4805 |
| 2024-11-11 | 30.40 | $31.05 | 1700 |
| 2024-11-08 | 30.14 | $30.68 | 3703 |
| 2024-11-07 | 29.93 | $30.73 | 4108 |
| 2024-11-06 | 29.66 | $30.56 | 2935 |
| 2024-11-05 | 29.38 | $29.64 | 3223 |
| 2024-11-04 | 29.34 | $29.43 | 516 |
| 2024-11-01 | 29.35 | $29.24 | 1000 |
| 2024-10-31 | 29.44 | $29.35 | 7900 |
| 2024-10-30 | 29.50 | $29.37 | 4202 |
| 2024-10-29 | 29.58 | $29.42 | 200 |
| 2024-10-28 | 29.65 | $29.57 | 1000 |
| 2024-10-25 | 29.70 | $29.51 | 7600 |
| 2024-10-24 | 29.77 | $29.46 | 4300 |
| 2024-10-23 | 29.88 | $29.37 | 2948 |
| 2024-10-22 | 30.04 | $29.51 | 4100 |
| 2024-10-21 | 30.18 | $29.75 | 84125 |
| 2024-10-18 | 30.28 | $30.18 | 2900 |
| 2024-10-17 | 30.25 | $30.20 | 8810 |
| 2024-10-16 | 30.21 | $30.21 | 1803 |
| 2024-10-15 | 30.16 | $29.84 | 1200 |
| 2024-10-14 | 30.20 | $30.23 | 32200 |
| 2024-10-11 | 30.13 | $30.15 | 2900 |
| 2024-10-10 | 30.06 | $29.80 | 9800 |
| 2024-10-09 | 30.07 | $29.85 | 5048 |
| 2024-10-08 | 30.08 | $29.77 | 4705 |
| 2024-10-07 | 30.10 | $30.14 | 5400 |
| 2024-10-04 | 30.00 | $30.27 | 2800 |
| 2024-10-03 | 29.83 | $29.93 | 600 |
| 2024-10-02 | 29.73 | $29.76 | 2116 |
| 2024-10-01 | 29.66 | $29.74 | 3135 |
| 2024-09-30 | 29.57 | $29.69 | 7600 |
| 2024-09-27 | 29.48 | $29.66 | 900 |
| 2024-09-26 | 29.37 | $29.28 | 51700 |
| 2024-09-25 | 29.36 | $29.21 | 15000 |
| 2024-09-24 | 29.36 | $29.66 | 1300 |
| 2024-09-23 | 29.21 | $29.53 | 2814 |
| 2024-09-20 | 29.07 | $29.28 | 1300 |
| 2024-09-19 | 28.98 | $29.49 | 800 |
| 2024-09-18 | 28.80 | $29.18 | 1744 |
| 2024-09-17 | 28.67 | $29.18 | 3500 |
| 2024-09-16 | 28.52 | $28.97 | 3105 |
| 2024-09-13 | 28.41 | $28.80 | 5621 |
| 2024-09-12 | 28.33 | $28.25 | 8300 |
| 2024-09-11 | 28.40 | $28.12 | 700 |
| 2024-09-10 | 28.54 | $28.12 | 1303 |
| 2024-09-09 | 28.71 | $28.25 | 7230 |
| 2024-09-06 | 28.87 | $28.17 | 3922 |
| 2024-09-05 | 29.10 | $28.46 | 4236 |
| 2024-09-04 | 29.28 | $28.81 | 3700 |
| 2024-09-03 | 29.38 | $28.91 | 2600 |
| 2024-08-30 | 29.48 | $29.54 | 3406 |
| 2024-08-29 | 29.39 | $29.42 | 1400 |
| 2024-08-28 | 29.31 | $29.28 | 3745 |
| 2024-08-27 | 29.26 | $29.39 | 1901 |
| 2024-08-26 | 29.16 | $29.51 | 6513 |
| 2024-08-23 | 28.99 | $29.45 | 7400 |
| 2024-08-22 | 28.80 | $28.77 | 1922 |
| 2024-08-21 | 28.79 | $29.01 | 4500 |
| 2024-08-20 | 28.69 | $28.86 | 4419 |
| 2024-08-19 | 28.62 | $29.15 | 3850 |
| 2024-08-16 | 28.44 | $28.94 | 4700 |
| 2024-08-15 | 28.29 | $28.85 | 900 |
| 2024-08-14 | 28.14 | $28.38 | 3900 |
| 2024-08-13 | 28.10 | $28.42 | 1423 |
| 2024-08-12 | 28.04 | $28.08 | 6538 |
| 2024-08-09 | 28.09 | $28.24 | 5748 |
| 2024-08-08 | 28.09 | $28.06 | 2400 |
| 2024-08-07 | 28.16 | $27.52 | 4500 |
| 2024-08-06 | 28.42 | $27.63 | 1800 |
| 2024-08-05 | 28.70 | $27.42 | 3600 |
| 2024-08-02 | 29.11 | $28.10 | 7717 |
| 2024-08-01 | 29.39 | $28.92 | 7600 |
| 2024-07-31 | 29.46 | $29.74 | 6817 |
| 2024-07-30 | 29.28 | $29.52 | 1621 |
| 2024-07-29 | 29.13 | $29.21 | 6400 |
| 2024-07-26 | 29.05 | $29.21 | 6642 |
| 2024-07-25 | 28.93 | $28.81 | 6348 |
| 2024-07-24 | 28.92 | $28.39 | 4100 |
| 2024-07-23 | 29.03 | $28.74 | 16000 |
| 2024-07-22 | 29.05 | $28.90 | 1300 |
| 2024-07-19 | 29.02 | $28.85 | 829 |
| 2024-07-18 | 28.99 | $29.12 | 18100 |
| 2024-07-17 | 28.87 | $29.42 | 11200 |
| 2024-07-16 | 28.62 | $29.55 | 6801 |
| 2024-07-15 | 28.27 | $28.83 | 2209 |
| 2024-07-12 | 28.07 | $28.73 | 4800 |
| 2024-07-11 | 27.86 | $28.49 | 6608 |
| 2024-07-10 | 27.68 | $27.81 | 1200 |
| 2024-07-09 | 27.69 | $27.59 | 4100 |
| 2024-07-08 | 27.76 | $27.73 | 3400 |
| 2024-07-05 | 27.81 | $27.67 | 4744 |
| 2024-07-03 | 27.90 | $27.88 | 805 |
| 2024-07-02 | 27.94 | $27.83 | 1524 |
| 2024-07-01 | 28.00 | $27.84 | 2623 |
| 2024-06-28 | 28.08 | $28.17 | 4900 |
| 2024-06-27 | 28.07 | $27.98 | 1200 |
| 2024-06-26 | 28.13 | $28.15 | 2249 |
| 2024-06-25 | 28.14 | $28.28 | 4025 |
| 2024-06-24 | 28.12 | $28.52 | 8543 |
| 2024-06-21 | 28.02 | $28.24 | 3434 |
| 2024-06-20 | 27.99 | $28.16 | 2400 |
| 2024-06-18 | 27.98 | $28.07 | 7047 |
| 2024-06-17 | 28.00 | $27.91 | 2415 |
| 2024-06-14 | 28.07 | $27.71 | 5725 |
| 2024-06-13 | 28.23 | $28.09 | 2111 |
| 2024-06-12 | 28.31 | $28.36 | 4000 |
| 2024-06-11 | 28.32 | $28.27 | 3800 |
| 2024-06-10 | 28.37 | $28.36 | 4700 |
| 2024-06-07 | 28.40 | $28.18 | 1200 |
| 2024-06-06 | 28.49 | $28.32 | 4600 |
| 2024-06-05 | 28.56 | $28.41 | 2823 |
| 2024-06-04 | 28.61 | $28.26 | 4500 |
| 2024-06-03 | 28.73 | $28.63 | 3301 |
| 2024-05-31 | 28.75 | $29.00 | 1221 |
| 2024-05-30 | 28.66 | $28.54 | 1600 |
| 2024-05-29 | 28.69 | $28.32 | 2800 |
| 2024-05-28 | 28.80 | $28.67 | 1216 |
| 2024-05-24 | 28.83 | $28.70 | 1900 |
| 2024-05-23 | 28.85 | $28.47 | 3403 |
| 2024-05-22 | 28.94 | $28.79 | 833 |
| 2024-05-21 | 28.95 | $28.94 | 3822 |
| 2024-05-20 | 28.91 | $29.00 | 9600 |
| 2024-05-17 | 28.84 | $29.02 | 65700 |
| 2024-05-16 | 28.74 | $28.92 | 7008 |
| 2024-05-15 | 28.66 | $29.06 | 10700 |
| 2024-05-14 | 28.51 | $28.93 | 4400 |
| 2024-05-13 | 28.37 | $28.75 | 2200 |
| 2024-05-10 | 28.26 | $28.67 | 6226 |
| 2024-05-09 | 28.15 | $28.77 | 12000 |
| 2024-05-08 | 27.98 | $28.48 | 3141 |
| 2024-05-07 | 27.88 | $28.38 | 6000 |
| 2024-05-06 | 27.79 | $28.30 | 12700 |
| 2024-05-03 | 27.71 | $28.04 | 10002 |
| 2024-05-02 | 27.70 | $27.83 | 1400 |
| 2024-05-01 | 27.76 | $27.49 | 6803 |
| 2024-04-30 | 27.95 | $27.79 | 3828 |
| 2024-04-29 | 28.09 | $28.47 | 2400 |
| 2024-04-26 | 28.05 | $28.14 | 3630 |
| 2024-04-25 | 28.11 | $28.13 | 13000 |
| 2024-04-24 | 28.20 | $28.52 | 7632 |
| 2024-04-23 | 28.18 | $28.46 | 4744 |
| 2024-04-22 | 28.19 | $28.27 | 7601 |
| 2024-04-19 | 28.26 | $28.10 | 5000 |
| 2024-04-18 | 28.40 | $27.92 | 7300 |
| 2024-04-17 | 28.64 | $28.04 | 8600 |
| 2024-04-16 | 28.90 | $28.23 | 6100 |
| 2024-04-15 | 29.15 | $28.40 | 8928 |
| 2024-04-12 | 29.40 | $28.64 | 10600 |
| 2024-04-11 | 29.63 | $29.14 | 19600 |
| 2024-04-10 | 29.74 | $29.23 | 16700 |
| 2024-04-09 | 29.85 | $29.58 | 2523 |
| 2024-04-08 | 29.86 | $29.58 | 15805 |
| 2024-04-05 | 29.87 | $29.68 | 17600 |
| 2024-04-04 | 29.84 | $29.49 | 11343 |
| 2024-04-03 | 29.85 | $29.72 | 4426 |
| 2024-04-02 | 29.79 | $29.54 | 9844 |
| 2024-04-01 | 29.75 | $29.71 | 18843 |
| 2024-03-28 | 29.65 | $29.82 | 22325 |
| 2024-03-27 | 29.48 | $29.59 | 9946 |
| 2024-03-26 | 29.34 | $29.08 | 9900 |
| 2024-03-25 | 29.32 | $29.29 | 10400 |
| 2024-03-22 | 29.22 | $29.21 | 22200 |
| 2024-03-21 | 29.12 | $29.42 | 23200 |
| 2024-03-20 | 28.92 | $29.14 | 87732 |
| 2024-03-19 | 28.75 | $28.82 | 2400 |
| 2024-03-18 | 28.65 | $28.56 | 4421 |
| 2024-03-15 | 28.59 | $28.60 | 7108 |
| 2024-03-14 | 28.51 | $28.44 | 1800 |
| 2024-03-13 | 28.44 | $28.64 | 3100 |
| 2024-03-12 | 28.30 | $28.21 | 1700 |
| 2024-03-11 | 28.26 | $28.20 | 1340 |
| 2024-03-08 | 28.20 | $28.20 | 8500 |
| 2024-03-07 | 28.12 | $28.27 | 5100 |
| 2024-03-06 | 28.00 | $27.92 | 2500 |
| 2024-03-05 | 27.95 | $27.98 | 3000 |
| 2024-03-04 | 27.87 | $28.01 | 1700 |
| 2024-03-01 | 27.76 | $28.14 | 3205 |
| 2024-02-29 | 27.58 | $27.68 | 6114 |
| 2024-02-28 | 27.51 | $27.48 | 7500 |
| 2024-02-27 | 27.47 | $27.60 | 3136 |
| 2024-02-26 | 27.39 | $27.53 | 4429 |
| 2024-02-23 | 27.30 | $27.50 | 2600 |
| 2024-02-22 | 27.21 | $27.41 | 243 |
| 2024-02-21 | 27.12 | $27.15 | 11337 |
| 2024-02-20 | 27.09 | $27.00 | 1000 |
| 2024-02-16 | 27.10 | $27.32 | 801 |
| 2024-02-15 | 27.00 | $27.40 | 1600 |
| 2024-02-14 | 26.86 | $26.95 | 4600 |
| 2024-02-13 | 26.83 | $26.63 | 1200 |
| 2024-02-12 | 26.90 | $27.32 | 1500 |
| 2024-02-09 | 26.76 | $26.93 | 1224 |
| 2024-02-08 | 26.71 | $26.78 | 2200 |
| 2024-02-07 | 26.70 | $26.58 | 3400 |
| 2024-02-06 | 26.75 | $26.67 | 2700 |
| 2024-02-05 | 26.78 | $26.55 | 4310 |
| 2024-02-02 | 26.86 | $26.80 | 6700 |
| 2024-02-01 | 26.87 | $26.98 | 131500 |
| 2024-01-31 | 26.82 | $26.73 | 2449 |
| 2024-01-30 | 26.85 | $27.22 | 630 |
| 2024-01-29 | 26.72 | $27.12 | 438 |
| 2024-01-26 | 26.60 | $27.01 | 2900 |
| 2024-01-25 | 26.48 | $26.82 | 800 |
| 2024-01-24 | 26.40 | $26.60 | 1100 |
| 2024-01-23 | 26.37 | $26.66 | 9510 |
| 2024-01-22 | 26.32 | $26.66 | 1900 |
| 2024-01-19 | 26.25 | $26.33 | 6300 |
| 2024-01-18 | 26.28 | $26.12 | 2800 |
| 2024-01-17 | 26.38 | $25.95 | 8829 |
| 2024-01-16 | 26.56 | $26.21 | 8000 |
| 2024-01-12 | 26.70 | $26.41 | 809 |
| 2024-01-11 | 26.81 | $26.51 | 2035 |
| 2024-01-10 | 26.90 | $26.51 | 2504 |
| 2024-01-09 | 27.01 | $26.56 | 3600 |
| 2024-01-08 | 27.12 | $26.87 | 1305 |
| 2024-01-05 | 27.15 | $26.58 | 7219 |
| 2024-01-04 | 27.28 | $26.45 | 2500 |
| 2024-01-03 | 27.47 | $26.73 | 11700 |
| 2024-01-02 | 27.60 | $27.17 | 1745 |
| 2023-12-29 | 27.62 | $27.14 | 4004 |
| 2023-12-28 | 27.63 | $27.30 | 6910 |
| 2023-12-27 | 27.58 | $27.42 | 6500 |
| 2023-12-26 | 27.48 | $27.46 | 4600 |
| 2023-12-22 | 27.32 | $27.24 | 500 |
| 2023-12-21 | 27.19 | $27.20 | 1200 |
| 2023-12-20 | 27.03 | $26.82 | 10100 |
| 2023-12-19 | 26.94 | $27.27 | 6609 |
| 2023-12-18 | 26.68 | $26.84 | 1200 |
| 2023-12-15 | 26.49 | $26.80 | 200 |
| 2023-12-14 | 26.25 | $26.94 | 3012 |
| 2023-12-13 | 25.92 | $26.10 | 1300 |
| 2023-12-12 | 25.77 | $25.47 | 2610 |
| 2023-12-11 | 25.78 | $25.79 | 2833 |
| 2023-12-08 | 25.68 | $25.53 | 700 |
| 2023-12-07 | 25.63 | $25.38 | 1100 |
| 2023-12-06 | 25.62 | $25.17 | 2209 |
| 2023-12-05 | 25.67 | $25.33 | 1331 |
| 2023-12-04 | 25.66 | $25.76 | 3300 |
| 2023-12-01 | 25.51 | $25.80 | 6800 |
| 2023-11-30 | 25.30 | $25.25 | 10100 |
| 2023-11-29 | 25.22 | $25.11 | 6700 |
| 2023-11-28 | 25.16 | $24.89 | 1200 |
| 2023-11-27 | 25.15 | $25.08 | 6200 |
| 2023-11-24 | 25.06 | $25.14 | 600 |
| 2023-11-22 | 24.94 | $25.01 | 22300 |
| 2023-11-21 | 24.82 | $24.89 | 200 |
| 2023-11-20 | 24.70 | $25.04 | 3000 |
| 2023-11-17 | 24.51 | $24.96 | 100 |
| 2023-11-16 | 24.30 | $24.60 | 2300 |
| 2023-11-15 | 24.16 | $24.82 | 1500 |
| 2023-11-14 | 23.91 | $24.56 | 1329 |
| 2023-11-13 | 23.69 | $23.72 | 100 |
| 2023-11-10 | 23.69 | $23.76 | 5000 |
| 2023-11-09 | 23.67 | $23.46 | 4334 |
| 2023-11-08 | 23.75 | $23.72 | 332 |
| 2023-11-07 | 23.77 | $23.90 | 2200 |
| 2023-11-06 | 23.73 | $24.17 | 30808 |
| 2023-11-03 | 23.61 | $24.45 | 4100 |
| 2023-11-02 | 23.37 | $24.08 | 19338 |
| 2023-11-01 | 23.20 | $23.43 | 3400 |
| 2023-10-31 | 23.20 | $23.35 | 400 |
| 2023-10-30 | 23.24 | $23.16 | 303 |
| 2023-10-27 | 23.36 | $23.00 | 2600 |
| 2023-10-26 | 23.55 | $23.28 | 49700 |
| 2023-10-25 | 23.70 | $23.31 | 10500 |
| 2023-10-24 | 23.89 | $23.70 | 400 |
| 2023-10-23 | 23.99 | $23.61 | 537 |
| 2023-10-20 | 24.14 | $23.92 | 1840 |
| 2023-10-19 | 24.24 | $24.22 | 1800 |
| 2023-10-18 | 24.26 | $24.40 | 2518 |
| 2023-10-17 | 24.23 | $24.69 | 400 |
| 2023-10-16 | 24.11 | $24.41 | 29307 |
| 2023-10-13 | 24.05 | $24.07 | 624 |
| 2023-10-12 | 24.09 | $24.08 | 900 |
| 2023-10-11 | 24.13 | $24.50 | 2200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.26
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.30
Average
53.53
Maximum
71.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.26 | $37.82 | 6339 |
| 2026-07-23 | 55.76 | $36.86 | 600 |
| 2026-07-22 | 58.48 | $37.09 | 3943 |
| 2026-07-21 | 57.62 | $36.99 | 2056 |
| 2026-07-20 | 57.54 | $36.98 | 5700 |
| 2026-07-17 | 60.11 | $37.21 | 11727 |
| 2026-07-16 | 63.88 | $37.53 | 15100 |
| 2026-07-15 | 58.38 | $36.82 | 9303 |
| 2026-07-14 | 58.21 | $36.80 | 2700 |
| 2026-07-13 | 61.06 | $37.04 | 16600 |
| 2026-07-10 | 58.65 | $36.74 | 1000 |
| 2026-07-09 | 56.88 | $36.53 | 1739 |
| 2026-07-08 | 55.33 | $36.35 | 1224 |
| 2026-07-07 | 60.90 | $36.83 | 11100 |
| 2026-07-06 | 60.02 | $36.72 | 3793 |
| 2026-07-02 | 60.49 | $36.76 | 13761 |
| 2026-07-01 | 56.54 | $36.27 | 3010 |
| 2026-06-30 | 54.88 | $36.08 | 3200 |
| 2026-06-29 | 56.28 | $36.21 | 5500 |
| 2026-06-26 | 59.26 | $36.48 | 2522 |
| 2026-06-25 | 57.68 | $36.28 | 11100 |
| 2026-06-24 | 57.60 | $36.27 | 942 |
| 2026-06-23 | 55.50 | $36.00 | 1274 |
| 2026-06-22 | 54.39 | $35.86 | 4204 |
| 2026-06-18 | 56.50 | $36.08 | 12300 |
| 2026-06-17 | 57.17 | $36.15 | 2140 |
| 2026-06-16 | 61.74 | $36.61 | 8600 |
| 2026-06-15 | 60.77 | $36.46 | 7700 |
| 2026-06-12 | 59.67 | $36.29 | 2400 |
| 2026-06-11 | 57.60 | $35.98 | 3213 |
| 2026-06-10 | 52.71 | $35.32 | 1300 |
| 2026-06-09 | 59.98 | $36.05 | 830 |
| 2026-06-08 | 57.30 | $35.70 | 710 |
| 2026-06-05 | 58.91 | $35.85 | 800 |
| 2026-06-04 | 64.16 | $36.31 | 3303 |
| 2026-06-03 | 63.00 | $36.14 | 7519 |
| 2026-06-02 | 65.73 | $36.37 | 10617 |
| 2026-06-01 | 66.81 | $36.46 | 8200 |
| 2026-05-29 | 65.18 | $36.19 | 41000 |
| 2026-05-28 | 60.41 | $35.49 | 1252 |
| 2026-05-27 | 59.28 | $35.34 | 3068 |
| 2026-05-26 | 59.82 | $35.39 | 2144 |
| 2026-05-22 | 57.52 | $35.08 | 1106 |
| 2026-05-21 | 51.79 | $34.40 | 2298 |
| 2026-05-20 | 49.30 | $34.14 | 17200 |
| 2026-05-19 | 45.05 | $33.73 | 1600 |
| 2026-05-18 | 48.44 | $34.09 | 1000 |
| 2026-05-15 | 45.18 | $33.79 | 2040 |
| 2026-05-14 | 49.65 | $34.24 | 1900 |
| 2026-05-13 | 48.80 | $34.16 | 2500 |
| 2026-05-12 | 51.83 | $34.45 | 1500 |
| 2026-05-11 | 55.81 | $34.80 | 1815 |
| 2026-05-08 | 59.27 | $35.08 | 3100 |
| 2026-05-07 | 57.76 | $34.91 | 2700 |
| 2026-05-06 | 61.46 | $35.20 | 6920 |
| 2026-05-05 | 57.93 | $34.80 | 700 |
| 2026-05-04 | 54.68 | $34.47 | 1409 |
| 2026-05-01 | 59.01 | $34.80 | 834 |
| 2026-04-30 | 61.83 | $35.00 | 2440 |
| 2026-04-29 | 56.05 | $34.42 | 700 |
| 2026-04-28 | 58.21 | $34.57 | 4800 |
| 2026-04-27 | 59.23 | $34.64 | 2249 |
| 2026-04-24 | 58.64 | $34.58 | 1815 |
| 2026-04-23 | 60.29 | $34.70 | 3900 |
| 2026-04-22 | 60.20 | $34.69 | 1100 |
| 2026-04-21 | 60.46 | $34.71 | 4400 |
| 2026-04-20 | 60.83 | $34.74 | 7646 |
| 2026-04-17 | 60.52 | $34.70 | 2134 |
| 2026-04-16 | 56.67 | $34.22 | 21211 |
| 2026-04-15 | 54.75 | $34.00 | 1944 |
| 2026-04-14 | 56.15 | $34.13 | 1700 |
| 2026-04-13 | 55.48 | $34.05 | 1643 |
| 2026-04-10 | 49.99 | $33.44 | 3800 |
| 2026-04-09 | 53.71 | $33.80 | 14100 |
| 2026-04-08 | 55.33 | $33.95 | 24100 |
| 2026-04-07 | 47.00 | $33.13 | 719 |
| 2026-04-06 | 47.72 | $33.20 | 6844 |
| 2026-04-02 | 46.49 | $33.09 | 4200 |
| 2026-04-01 | 46.78 | $33.12 | 4738 |
| 2026-03-31 | 45.40 | $32.99 | 3223 |
| 2026-03-30 | 38.68 | $32.41 | 1721 |
| 2026-03-27 | 40.56 | $32.64 | 2009 |
| 2026-03-26 | 44.69 | $33.10 | 5600 |
| 2026-03-25 | 47.27 | $33.36 | 3300 |
| 2026-03-24 | 45.19 | $33.18 | 4300 |
| 2026-03-23 | 44.02 | $33.08 | 14713 |
| 2026-03-20 | 38.41 | $32.63 | 4700 |
| 2026-03-19 | 42.55 | $33.09 | 2400 |
| 2026-03-18 | 40.43 | $32.93 | 3300 |
| 2026-03-17 | 43.79 | $33.28 | 21703 |
| 2026-03-16 | 41.28 | $33.09 | 8135 |
| 2026-03-13 | 40.07 | $33.00 | 2000 |
| 2026-03-12 | 38.74 | $32.90 | 4329 |
| 2026-03-11 | 42.11 | $33.28 | 1648 |
| 2026-03-10 | 42.95 | $33.37 | 4900 |
| 2026-03-09 | 47.46 | $33.82 | 9205 |
| 2026-03-06 | 47.78 | $33.85 | 1700 |
| 2026-03-05 | 51.37 | $34.18 | 4300 |
| 2026-03-04 | 54.55 | $34.45 | 7333 |
| 2026-03-03 | 53.43 | $34.34 | 3439 |
| 2026-03-02 | 57.60 | $34.68 | 6126 |
| 2026-02-27 | 57.60 | $34.68 | 2500 |
| 2026-02-26 | 56.97 | $34.61 | 4000 |
| 2026-02-25 | 54.24 | $34.31 | 3400 |
| 2026-02-24 | 53.20 | $34.20 | 3444 |
| 2026-02-23 | 50.08 | $33.88 | 4330 |
| 2026-02-20 | 55.34 | $34.36 | 2400 |
| 2026-02-19 | 53.90 | $34.21 | 2300 |
| 2026-02-18 | 55.96 | $34.39 | 4830 |
| 2026-02-17 | 53.92 | $34.17 | 22600 |
| 2026-02-13 | 54.24 | $34.20 | 7100 |
| 2026-02-12 | 50.46 | $33.80 | 9631 |
| 2026-02-11 | 59.18 | $34.55 | 7700 |
| 2026-02-10 | 60.92 | $34.68 | 5903 |
| 2026-02-09 | 60.32 | $34.61 | 11100 |
| 2026-02-06 | 59.99 | $34.57 | 19216 |
| 2026-02-05 | 53.02 | $33.82 | 20900 |
| 2026-02-04 | 52.60 | $33.78 | 7200 |
| 2026-02-03 | 50.17 | $33.55 | 1900 |
| 2026-02-02 | 55.97 | $34.04 | 4412 |
| 2026-01-30 | 53.47 | $33.80 | 74300 |
| 2026-01-29 | 52.18 | $33.68 | 4102 |
| 2026-01-28 | 51.43 | $33.61 | 5000 |
| 2026-01-27 | 53.71 | $33.81 | 1231 |
| 2026-01-26 | 55.34 | $33.95 | 9400 |
| 2026-01-23 | 55.24 | $33.94 | 3539 |
| 2026-01-22 | 57.26 | $34.12 | 1700 |
| 2026-01-21 | 55.81 | $33.95 | 13443 |
| 2026-01-20 | 48.50 | $33.20 | 21200 |
| 2026-01-16 | 54.95 | $33.76 | 10800 |
| 2026-01-15 | 59.23 | $34.08 | 5000 |
| 2026-01-14 | 58.46 | $34.00 | 6600 |
| 2026-01-13 | 56.72 | $33.82 | 144718 |
| 2026-01-12 | 59.21 | $34.01 | 2012 |
| 2026-01-09 | 62.65 | $34.26 | 6300 |
| 2026-01-08 | 61.89 | $34.17 | 12900 |
| 2026-01-07 | 56.49 | $33.59 | 4000 |
| 2026-01-06 | 62.75 | $34.02 | 604 |
| 2026-01-05 | 59.48 | $33.69 | 6500 |
| 2026-01-02 | 56.86 | $33.45 | 5300 |
| 2025-12-31 | 54.78 | $33.27 | 5400 |
| 2025-12-30 | 59.31 | $33.57 | 4308 |
| 2025-12-29 | 59.20 | $33.56 | 2300 |
| 2025-12-26 | 60.72 | $33.66 | 3400 |
| 2025-12-24 | 60.87 | $33.67 | 1830 |
| 2025-12-23 | 59.56 | $33.53 | 3307 |
| 2025-12-22 | 60.24 | $33.58 | 12535 |
| 2025-12-19 | 59.44 | $33.49 | 34512 |
| 2025-12-18 | 57.27 | $33.25 | 7600 |
| 2025-12-17 | 58.39 | $33.34 | 8800 |
| 2025-12-16 | 58.51 | $33.35 | 17639 |
| 2025-12-15 | 61.89 | $33.63 | 8928 |
| 2025-12-12 | 63.01 | $33.72 | 9600 |
| 2025-12-11 | 65.89 | $33.95 | 2400 |
| 2025-12-10 | 64.82 | $33.79 | 7600 |
| 2025-12-09 | 60.52 | $33.20 | 2919 |
| 2025-12-08 | 60.76 | $33.22 | 348 |
| 2025-12-05 | 62.52 | $33.37 | 9100 |
| 2025-12-04 | 61.68 | $33.25 | 2300 |
| 2025-12-03 | 61.19 | $33.18 | 1900 |
| 2025-12-02 | 58.17 | $32.76 | 4045 |
| 2025-12-01 | 58.28 | $32.77 | 3900 |
| 2025-11-28 | 58.28 | $32.77 | 5100 |
| 2025-11-26 | 56.69 | $32.54 | 8300 |
| 2025-11-25 | 53.87 | $32.15 | 2938 |
| 2025-11-24 | 49.64 | $31.62 | 8827 |
| 2025-11-21 | 48.45 | $31.48 | 2800 |
| 2025-11-20 | 41.21 | $30.71 | 2400 |
| 2025-11-19 | 45.99 | $31.31 | 1438 |
| 2025-11-18 | 47.75 | $31.51 | 1100 |
| 2025-11-17 | 45.68 | $31.30 | 2600 |
| 2025-11-14 | 52.22 | $32.00 | 400 |
| 2025-11-13 | 53.47 | $32.12 | 7266 |
| 2025-11-12 | 56.24 | $32.38 | 4733 |
| 2025-11-11 | 56.15 | $32.37 | 5004 |
| 2025-11-10 | 53.83 | $32.09 | 8700 |
| 2025-11-07 | 52.55 | $31.94 | 2900 |
| 2025-11-06 | 47.06 | $31.35 | 5000 |
| 2025-11-05 | 49.36 | $31.60 | 1821 |
| 2025-11-04 | 46.27 | $31.29 | 4403 |
| 2025-11-03 | 49.51 | $31.64 | 1205 |
| 2025-10-31 | 49.98 | $31.69 | 1700 |
| 2025-10-30 | 48.19 | $31.50 | 1501 |
| 2025-10-29 | 50.45 | $31.75 | 1424 |
| 2025-10-28 | 55.07 | $32.22 | 2800 |
| 2025-10-27 | 56.11 | $32.32 | 17100 |
| 2025-10-24 | 53.96 | $32.06 | 2541 |
| 2025-10-23 | 55.04 | $32.17 | 2206 |
| 2025-10-22 | 50.41 | $31.63 | 3029 |
| 2025-10-21 | 53.31 | $31.93 | 1020 |
| 2025-10-20 | 49.84 | $31.55 | 5438 |
| 2025-10-17 | 45.92 | $31.16 | 3639 |
| 2025-10-16 | 44.87 | $31.06 | 1400 |
| 2025-10-15 | 47.97 | $31.41 | 1838 |
| 2025-10-14 | 46.87 | $31.30 | 9100 |
| 2025-10-13 | 44.98 | $31.11 | 2800 |
| 2025-10-10 | 38.62 | $30.53 | 4276 |
| 2025-10-09 | 50.84 | $31.80 | 2917 |
| 2025-10-08 | 57.51 | $32.29 | 1134 |
| 2025-10-07 | 55.70 | $32.13 | 200 |
| 2025-10-06 | 58.50 | $32.32 | 2114 |
| 2025-10-03 | 59.25 | $32.37 | 807 |
| 2025-10-02 | 58.03 | $32.25 | 607 |
| 2025-10-01 | 57.73 | $32.22 | 5400 |
| 2025-09-30 | 54.54 | $31.91 | 4703 |
| 2025-09-29 | 56.91 | $32.09 | 2142 |
| 2025-09-26 | 57.97 | $32.17 | 637 |
| 2025-09-25 | 54.54 | $31.83 | 17206 |
| 2025-09-24 | 59.13 | $32.17 | 7400 |
| 2025-09-23 | 57.01 | $31.96 | 3100 |
| 2025-09-22 | 56.39 | $31.90 | 2700 |
| 2025-09-19 | 56.91 | $31.94 | 800 |
| 2025-09-18 | 60.72 | $32.23 | 528 |
| 2025-09-17 | 58.15 | $31.95 | 1346 |
| 2025-09-16 | 58.80 | $32.00 | 3900 |
| 2025-09-15 | 58.80 | $32.00 | 4800 |
| 2025-09-12 | 59.41 | $32.05 | 1000 |
| 2025-09-11 | 62.70 | $32.32 | 1217 |
| 2025-09-10 | 58.03 | $31.75 | 300 |
| 2025-09-09 | 57.86 | $31.73 | 3933 |
| 2025-09-08 | 61.53 | $32.03 | 1000 |
| 2025-09-05 | 61.38 | $32.01 | 2145 |
| 2025-09-04 | 62.46 | $32.10 | 1100 |
| 2025-09-03 | 58.36 | $31.57 | 1124 |
| 2025-09-02 | 59.88 | $31.70 | 1703 |
| 2025-08-29 | 61.17 | $31.81 | 6731 |
| 2025-08-28 | 62.32 | $31.91 | 1505 |
| 2025-08-27 | 63.80 | $32.04 | 3830 |
| 2025-08-26 | 61.81 | $31.74 | 643 |
| 2025-08-25 | 62.79 | $31.83 | 1400 |
| 2025-08-22 | 62.73 | $31.82 | 3846 |
| 2025-08-21 | 54.76 | $30.72 | 2000 |
| 2025-08-20 | 54.50 | $30.69 | 4011 |
| 2025-08-19 | 56.92 | $30.93 | 2300 |
| 2025-08-18 | 56.61 | $30.89 | 3200 |
| 2025-08-15 | 56.80 | $30.91 | 1500 |
| 2025-08-14 | 58.48 | $31.09 | 123 |
| 2025-08-13 | 61.97 | $31.45 | 900 |
| 2025-08-12 | 56.57 | $30.66 | 2300 |
| 2025-08-11 | 49.71 | $29.86 | 1500 |
| 2025-08-08 | 51.45 | $30.04 | 2500 |
| 2025-08-07 | 50.44 | $29.93 | 2818 |
| 2025-08-06 | 53.41 | $30.24 | 2604 |
| 2025-08-05 | 53.41 | $30.24 | 1301 |
| 2025-08-04 | 52.26 | $30.10 | 1300 |
| 2025-08-01 | 47.55 | $29.56 | 2520 |
| 2025-07-31 | 53.18 | $30.17 | 1408 |
| 2025-07-30 | 57.20 | $30.55 | 1947 |
| 2025-07-29 | 62.76 | $31.02 | 4000 |
| 2025-07-28 | 66.41 | $31.30 | 21300 |
| 2025-07-25 | 65.39 | $31.15 | 2235 |
| 2025-07-24 | 64.63 | $31.04 | 4131 |
| 2025-07-23 | 66.38 | $31.18 | 6300 |
| 2025-07-22 | 63.36 | $30.73 | 9144 |
| 2025-07-21 | 58.65 | $30.13 | 1500 |
| 2025-07-18 | 59.38 | $30.19 | 1800 |
| 2025-07-17 | 59.30 | $30.18 | 5609 |
| 2025-07-16 | 56.11 | $29.79 | 3700 |
| 2025-07-15 | 56.03 | $29.78 | 6610 |
| 2025-07-14 | 62.62 | $30.36 | 3935 |
| 2025-07-11 | 65.39 | $30.58 | 3600 |
| 2025-07-10 | 67.86 | $30.77 | 11237 |
| 2025-07-09 | 66.00 | $30.48 | 4413 |
| 2025-07-08 | 66.89 | $30.55 | 3719 |
| 2025-07-07 | 63.56 | $30.05 | 28700 |
| 2025-07-03 | 69.82 | $30.52 | 5211 |
| 2025-07-02 | 69.02 | $30.39 | 1909 |
| 2025-07-01 | 66.20 | $29.96 | 9133 |
| 2025-06-30 | 60.38 | $29.23 | 5410 |
| 2025-06-27 | 60.21 | $29.21 | 15838 |
| 2025-06-26 | 60.12 | $29.20 | 2014 |
| 2025-06-25 | 56.20 | $28.76 | 2344 |
| 2025-06-24 | 61.13 | $29.14 | 3100 |
| 2025-06-23 | 58.00 | $28.80 | 7600 |
| 2025-06-20 | 59.20 | $28.89 | 14907 |
| 2025-06-18 | 58.75 | $28.84 | 831 |
| 2025-06-17 | 58.87 | $28.85 | 2100 |
| 2025-06-16 | 61.70 | $29.08 | 2200 |
| 2025-06-13 | 59.70 | $28.83 | 5200 |
| 2025-06-12 | 61.16 | $28.95 | 2041 |
| 2025-06-11 | 61.09 | $28.94 | 2602 |
| 2025-06-10 | 60.58 | $28.87 | 8939 |
| 2025-06-09 | 58.21 | $28.55 | 6000 |
| 2025-06-06 | 57.91 | $28.51 | 8100 |
| 2025-06-05 | 54.99 | $28.13 | 6146 |
| 2025-06-04 | 55.09 | $28.14 | 2900 |
| 2025-06-03 | 56.20 | $28.26 | 12326 |
| 2025-06-02 | 52.23 | $27.74 | 3421 |
| 2025-05-30 | 52.49 | $27.77 | 1918 |
| 2025-05-29 | 53.68 | $27.91 | 1800 |
| 2025-05-28 | 53.85 | $27.93 | 6700 |
| 2025-05-27 | 55.98 | $28.19 | 1000 |
| 2025-05-23 | 51.80 | $27.59 | 701 |
| 2025-05-22 | 52.99 | $27.74 | 2336 |
| 2025-05-21 | 53.38 | $27.79 | 2500 |
| 2025-05-20 | 59.17 | $28.49 | 9009 |
| 2025-05-19 | 60.15 | $28.60 | 1304 |
| 2025-05-16 | 61.46 | $28.75 | 2800 |
| 2025-05-15 | 60.08 | $28.50 | 5586 |
| 2025-05-14 | 59.42 | $28.38 | 3900 |
| 2025-05-13 | 60.69 | $28.54 | 5616 |
| 2025-05-12 | 58.86 | $28.19 | 3600 |
| 2025-05-09 | 51.35 | $26.97 | 6300 |
| 2025-05-08 | 51.57 | $27.00 | 2226 |
| 2025-05-07 | 49.59 | $26.71 | 9800 |
| 2025-05-06 | 49.65 | $26.72 | 6421 |
| 2025-05-05 | 49.52 | $26.70 | 1504 |
| 2025-05-02 | 50.51 | $26.86 | 2203 |
| 2025-05-01 | 46.88 | $26.28 | 3300 |
| 2025-04-30 | 46.93 | $26.29 | 2900 |
| 2025-04-29 | 47.64 | $26.42 | 700 |
| 2025-04-28 | 47.47 | $26.39 | 2300 |
| 2025-04-25 | 46.68 | $26.25 | 1200 |
| 2025-04-24 | 48.10 | $26.54 | 322 |
| 2025-04-23 | 42.95 | $25.63 | 2701 |
| 2025-04-22 | 41.50 | $25.39 | 1937 |
| 2025-04-21 | 37.81 | $24.80 | 3514 |
| 2025-04-17 | 40.13 | $25.37 | 1800 |
| 2025-04-16 | 38.43 | $25.10 | 3102 |
| 2025-04-15 | 39.14 | $25.28 | 2400 |
| 2025-04-14 | 39.71 | $25.43 | 4135 |
| 2025-04-11 | 38.21 | $25.17 | 9300 |
| 2025-04-10 | 36.12 | $24.81 | 5006 |
| 2025-04-09 | 40.91 | $26.12 | 22800 |
| 2025-04-08 | 24.30 | $23.84 | 12422 |
| 2025-04-07 | 26.58 | $24.57 | 13545 |
| 2025-04-04 | 27.37 | $24.81 | 36600 |
| 2025-04-03 | 34.32 | $26.51 | 19539 |
| 2025-04-02 | 48.96 | $28.62 | 2421 |
| 2025-04-01 | 45.28 | $28.27 | 8600 |
| 2025-03-31 | 44.19 | $28.17 | 19700 |
| 2025-03-28 | 42.33 | $28.00 | 6100 |
| 2025-03-27 | 46.68 | $28.50 | 15800 |
| 2025-03-26 | 48.47 | $28.69 | 5525 |
| 2025-03-25 | 48.37 | $28.68 | 2243 |
| 2025-03-24 | 48.73 | $28.72 | 9936 |
| 2025-03-21 | 44.13 | $28.25 | 1600 |
| 2025-03-20 | 45.96 | $28.47 | 13520 |
| 2025-03-19 | 47.32 | $28.63 | 7100 |
| 2025-03-18 | 43.66 | $28.26 | 5632 |
| 2025-03-17 | 44.21 | $28.33 | 6313 |
| 2025-03-14 | 39.43 | $27.87 | 5607 |
| 2025-03-13 | 32.64 | $27.30 | 5226 |
| 2025-03-12 | 34.65 | $27.61 | 7000 |
| 2025-03-11 | 36.15 | $27.83 | 16300 |
| 2025-03-10 | 40.04 | $28.35 | 3900 |
| 2025-03-07 | 43.00 | $28.70 | 2826 |
| 2025-03-06 | 33.99 | $28.02 | 9825 |
| 2025-03-05 | 34.14 | $28.04 | 9823 |
| 2025-03-04 | 32.14 | $27.90 | 8600 |
| 2025-03-03 | 35.11 | $28.31 | 10943 |
| 2025-02-28 | 42.03 | $29.08 | 23525 |
| 2025-02-27 | 37.63 | $28.79 | 8500 |
| 2025-02-26 | 39.60 | $28.99 | 12322 |
| 2025-02-25 | 40.61 | $29.09 | 10308 |
| 2025-02-24 | 40.47 | $29.08 | 19200 |
| 2025-02-21 | 40.05 | $29.05 | 16200 |
| 2025-02-20 | 47.86 | $29.79 | 23841 |
| 2025-02-19 | 50.25 | $29.98 | 7820 |
| 2025-02-18 | 53.32 | $30.21 | 18400 |
| 2025-02-14 | 49.50 | $29.91 | 16300 |
| 2025-02-13 | 47.32 | $29.75 | 35350 |
| 2025-02-12 | 42.46 | $29.42 | 46407 |
| 2025-02-11 | 46.41 | $29.74 | 59644 |
| 2025-02-10 | 44.57 | $29.62 | 1500 |
| 2025-02-07 | 41.89 | $29.45 | 8440 |
| 2025-02-06 | 42.58 | $29.51 | 1746 |
| 2025-02-05 | 46.33 | $29.82 | 3009 |
| 2025-02-04 | 45.59 | $29.77 | 9522 |
| 2025-02-03 | 40.49 | $29.44 | 2600 |
| 2025-01-31 | 46.81 | $29.94 | 14700 |
| 2025-01-30 | 51.55 | $30.25 | 2600 |
| 2025-01-29 | 51.09 | $30.22 | 22628 |
| 2025-01-28 | 51.09 | $30.22 | 3000 |
| 2025-01-27 | 53.35 | $30.37 | 316800 |
| 2025-01-24 | 51.59 | $30.24 | 6000 |
| 2025-01-23 | 53.82 | $30.39 | 1901 |
| 2025-01-22 | 53.57 | $30.37 | 5000 |
| 2025-01-21 | 56.37 | $30.56 | 5400 |
| 2025-01-17 | 53.71 | $30.34 | 8223 |
| 2025-01-16 | 50.72 | $30.11 | 5820 |
| 2025-01-15 | 49.92 | $30.05 | 6200 |
| 2025-01-14 | 46.32 | $29.79 | 2135 |
| 2025-01-13 | 43.97 | $29.63 | 1411 |
| 2025-01-10 | 41.06 | $29.44 | 6700 |
| 2025-01-08 | 43.79 | $29.68 | 3505 |
| 2025-01-07 | 45.22 | $29.80 | 1844 |
| 2025-01-06 | 45.57 | $29.83 | 5845 |
| 2025-01-03 | 44.33 | $29.74 | 1547 |
| 2025-01-02 | 41.53 | $29.54 | 1600 |
| 2024-12-31 | 41.10 | $29.51 | 7700 |
| 2024-12-30 | 39.15 | $29.37 | 3942 |
| 2024-12-27 | 40.90 | $29.56 | 2600 |
| 2024-12-26 | 42.81 | $29.76 | 49700 |
| 2024-12-24 | 41.11 | $29.63 | 900 |
| 2024-12-23 | 38.85 | $29.46 | 13900 |
| 2024-12-20 | 38.05 | $29.40 | 7600 |
| 2024-12-19 | 34.25 | $29.12 | 4206 |
| 2024-12-18 | 35.21 | $29.25 | 9515 |
| 2024-12-17 | 42.66 | $30.11 | 5100 |
| 2024-12-16 | 45.88 | $30.41 | 6700 |
| 2024-12-13 | 49.93 | $30.75 | 8400 |
| 2024-12-12 | 50.94 | $30.83 | 2700 |
| 2024-12-11 | 53.63 | $31.04 | 3604 |
| 2024-12-10 | 51.67 | $30.87 | 19200 |
| 2024-12-09 | 54.10 | $31.06 | 5328 |
| 2024-12-06 | 55.01 | $31.13 | 2800 |
| 2024-12-05 | 59.05 | $31.43 | 3341 |
| 2024-12-04 | 63.63 | $31.74 | 4703 |
| 2024-12-03 | 65.18 | $31.84 | 1835 |
| 2024-12-02 | 66.10 | $31.90 | 1400 |
| 2024-11-29 | 66.02 | $31.89 | 1025 |
| 2024-11-27 | 64.36 | $31.67 | 9000 |
| 2024-11-26 | 65.61 | $31.76 | 5422 |
| 2024-11-25 | 69.45 | $32.03 | 13312 |
| 2024-11-22 | 67.15 | $31.69 | 3800 |
| 2024-11-21 | 64.05 | $31.28 | 3441 |
| 2024-11-20 | 59.23 | $30.74 | 500 |
| 2024-11-19 | 55.33 | $30.37 | 1729 |
| 2024-11-18 | 58.79 | $30.61 | 816 |
| 2024-11-15 | 56.42 | $30.39 | 1542 |
| 2024-11-14 | 61.97 | $30.75 | 1716 |
| 2024-11-13 | 62.29 | $30.77 | 1100 |
| 2024-11-12 | 62.45 | $30.78 | 4805 |
| 2024-11-11 | 66.70 | $31.05 | 1700 |
| 2024-11-08 | 63.46 | $30.68 | 3703 |
| 2024-11-07 | 64.27 | $30.73 | 4108 |
| 2024-11-06 | 62.74 | $30.56 | 2935 |
| 2024-11-05 | 52.29 | $29.64 | 3223 |
| 2024-11-04 | 49.21 | $29.43 | 516 |
| 2024-11-01 | 46.21 | $29.24 | 1000 |
| 2024-10-31 | 47.76 | $29.35 | 7900 |
| 2024-10-30 | 48.04 | $29.37 | 4202 |
| 2024-10-29 | 48.71 | $29.42 | 200 |
| 2024-10-28 | 50.74 | $29.57 | 1000 |
| 2024-10-25 | 49.95 | $29.51 | 7600 |
| 2024-10-24 | 49.30 | $29.46 | 4300 |
| 2024-10-23 | 48.16 | $29.37 | 2948 |
| 2024-10-22 | 49.82 | $29.51 | 4100 |
| 2024-10-21 | 52.78 | $29.75 | 84125 |
| 2024-10-18 | 58.72 | $30.18 | 2900 |
| 2024-10-17 | 59.01 | $30.20 | 8810 |
| 2024-10-16 | 59.15 | $30.21 | 1803 |
| 2024-10-15 | 55.42 | $29.84 | 1200 |
| 2024-10-14 | 61.00 | $30.23 | 32200 |
| 2024-10-11 | 60.22 | $30.15 | 2900 |
| 2024-10-10 | 56.61 | $29.80 | 9800 |
| 2024-10-09 | 57.32 | $29.85 | 5048 |
| 2024-10-08 | 56.49 | $29.77 | 4705 |
| 2024-10-07 | 61.72 | $30.14 | 5400 |
| 2024-10-04 | 63.69 | $30.27 | 2800 |
| 2024-10-03 | 60.57 | $29.93 | 600 |
| 2024-10-02 | 58.89 | $29.76 | 2116 |
| 2024-10-01 | 58.69 | $29.74 | 3135 |
| 2024-09-30 | 58.22 | $29.69 | 7600 |
| 2024-09-27 | 57.94 | $29.66 | 900 |
| 2024-09-26 | 54.31 | $29.28 | 51700 |
| 2024-09-25 | 53.61 | $29.21 | 15000 |
| 2024-09-24 | 59.15 | $29.66 | 1300 |
| 2024-09-23 | 57.96 | $29.53 | 2814 |
| 2024-09-20 | 55.59 | $29.28 | 1300 |
| 2024-09-19 | 58.20 | $29.49 | 800 |
| 2024-09-18 | 55.26 | $29.18 | 1744 |
| 2024-09-17 | 55.26 | $29.18 | 3500 |
| 2024-09-16 | 53.24 | $28.97 | 3105 |
| 2024-09-13 | 51.56 | $28.80 | 5621 |
| 2024-09-12 | 45.55 | $28.25 | 8300 |
| 2024-09-11 | 43.98 | $28.12 | 700 |
| 2024-09-10 | 43.98 | $28.12 | 1303 |
| 2024-09-09 | 45.15 | $28.25 | 7230 |
| 2024-09-06 | 44.29 | $28.17 | 3922 |
| 2024-09-05 | 46.83 | $28.46 | 4236 |
| 2024-09-04 | 50.13 | $28.81 | 3700 |
| 2024-09-03 | 51.11 | $28.91 | 2600 |
| 2024-08-30 | 57.87 | $29.54 | 3406 |
| 2024-08-29 | 56.83 | $29.42 | 1400 |
| 2024-08-28 | 55.63 | $29.28 | 3745 |
| 2024-08-27 | 56.81 | $29.39 | 1901 |
| 2024-08-26 | 58.09 | $29.51 | 6513 |
| 2024-08-23 | 57.64 | $29.45 | 7400 |
| 2024-08-22 | 52.05 | $28.77 | 1922 |
| 2024-08-21 | 54.46 | $29.01 | 4500 |
| 2024-08-20 | 53.17 | $28.86 | 4419 |
| 2024-08-19 | 56.08 | $29.15 | 3850 |
| 2024-08-16 | 54.36 | $28.94 | 4700 |
| 2024-08-15 | 53.63 | $28.85 | 900 |
| 2024-08-14 | 49.57 | $28.38 | 3900 |
| 2024-08-13 | 49.93 | $28.42 | 1423 |
| 2024-08-12 | 46.87 | $28.08 | 6538 |
| 2024-08-09 | 48.19 | $28.24 | 5748 |
| 2024-08-08 | 46.59 | $28.06 | 2400 |
| 2024-08-07 | 41.44 | $27.52 | 4500 |
| 2024-08-06 | 42.22 | $27.63 | 1800 |
| 2024-08-05 | 40.16 | $27.42 | 3600 |
| 2024-08-02 | 45.12 | $28.10 | 7717 |
| 2024-08-01 | 52.55 | $28.92 | 7600 |
| 2024-07-31 | 62.30 | $29.74 | 6817 |
| 2024-07-30 | 60.43 | $29.52 | 1621 |
| 2024-07-29 | 57.62 | $29.21 | 6400 |
| 2024-07-26 | 57.62 | $29.21 | 6642 |
| 2024-07-25 | 53.78 | $28.81 | 6348 |
| 2024-07-24 | 49.20 | $28.39 | 4100 |
| 2024-07-23 | 53.39 | $28.74 | 16000 |
| 2024-07-22 | 55.44 | $28.90 | 1300 |
| 2024-07-19 | 54.93 | $28.85 | 829 |
| 2024-07-18 | 58.38 | $29.12 | 18100 |
| 2024-07-17 | 62.53 | $29.42 | 11200 |
| 2024-07-16 | 64.42 | $29.55 | 6801 |
| 2024-07-15 | 57.71 | $28.83 | 2209 |
| 2024-07-12 | 56.63 | $28.73 | 4800 |
| 2024-07-11 | 53.95 | $28.49 | 6608 |
| 2024-07-10 | 44.78 | $27.81 | 1200 |
| 2024-07-09 | 41.18 | $27.59 | 4100 |
| 2024-07-08 | 42.87 | $27.73 | 3400 |
| 2024-07-05 | 41.90 | $27.67 | 4744 |
| 2024-07-03 | 44.41 | $27.88 | 805 |
| 2024-07-02 | 43.64 | $27.83 | 1524 |
| 2024-07-01 | 43.76 | $27.84 | 2623 |
| 2024-06-28 | 47.67 | $28.17 | 4900 |
| 2024-06-27 | 44.98 | $27.98 | 1200 |
| 2024-06-26 | 47.03 | $28.15 | 2249 |
| 2024-06-25 | 48.65 | $28.28 | 4025 |
| 2024-06-24 | 51.76 | $28.52 | 8543 |
| 2024-06-21 | 48.08 | $28.24 | 3434 |
| 2024-06-20 | 46.98 | $28.16 | 2400 |
| 2024-06-18 | 45.75 | $28.07 | 7047 |
| 2024-06-17 | 43.54 | $27.91 | 2415 |
| 2024-06-14 | 40.67 | $27.71 | 5725 |
| 2024-06-13 | 44.78 | $28.09 | 2111 |
| 2024-06-12 | 48.05 | $28.36 | 4000 |
| 2024-06-11 | 46.82 | $28.27 | 3800 |
| 2024-06-10 | 47.90 | $28.36 | 4700 |
| 2024-06-07 | 45.51 | $28.18 | 1200 |
| 2024-06-06 | 47.11 | $28.32 | 4600 |
| 2024-06-05 | 48.14 | $28.41 | 2823 |
| 2024-06-04 | 46.28 | $28.26 | 4500 |
| 2024-06-03 | 50.52 | $28.63 | 3301 |
| 2024-05-31 | 55.35 | $29.00 | 1221 |
| 2024-05-30 | 49.67 | $28.54 | 1600 |
| 2024-05-29 | 46.59 | $28.32 | 2800 |
| 2024-05-28 | 51.34 | $28.67 | 1216 |
| 2024-05-24 | 51.77 | $28.70 | 1900 |
| 2024-05-23 | 48.64 | $28.47 | 3403 |
| 2024-05-22 | 53.21 | $28.79 | 833 |
| 2024-05-21 | 55.53 | $28.94 | 3822 |
| 2024-05-20 | 56.47 | $29.00 | 9600 |
| 2024-05-17 | 56.77 | $29.02 | 65700 |
| 2024-05-16 | 55.64 | $28.92 | 7008 |
| 2024-05-15 | 57.65 | $29.06 | 10700 |
| 2024-05-14 | 56.26 | $28.93 | 4400 |
| 2024-05-13 | 54.28 | $28.75 | 2200 |
| 2024-05-10 | 53.39 | $28.67 | 6226 |
| 2024-05-09 | 54.65 | $28.77 | 12000 |
| 2024-05-08 | 51.49 | $28.48 | 3141 |
| 2024-05-07 | 50.36 | $28.38 | 6000 |
| 2024-05-06 | 49.46 | $28.30 | 12700 |
| 2024-05-03 | 46.47 | $28.04 | 10002 |
| 2024-05-02 | 43.93 | $27.83 | 1400 |
| 2024-05-01 | 39.50 | $27.49 | 6803 |
| 2024-04-30 | 42.30 | $27.79 | 3828 |
| 2024-04-29 | 49.91 | $28.47 | 2400 |
| 2024-04-26 | 45.38 | $28.14 | 3630 |
| 2024-04-25 | 45.24 | $28.13 | 13000 |
| 2024-04-24 | 50.08 | $28.52 | 7632 |
| 2024-04-23 | 49.29 | $28.46 | 4744 |
| 2024-04-22 | 46.74 | $28.27 | 7601 |
| 2024-04-19 | 44.36 | $28.10 | 5000 |
| 2024-04-18 | 41.75 | $27.92 | 7300 |
| 2024-04-17 | 43.03 | $28.04 | 8600 |
| 2024-04-16 | 45.11 | $28.23 | 6100 |
| 2024-04-15 | 47.04 | $28.40 | 8928 |
| 2024-04-12 | 49.91 | $28.64 | 10600 |
| 2024-04-11 | 56.76 | $29.14 | 19600 |
| 2024-04-10 | 58.13 | $29.23 | 16700 |
| 2024-04-09 | 63.79 | $29.58 | 2523 |
| 2024-04-08 | 63.79 | $29.58 | 15805 |
| 2024-04-05 | 65.43 | $29.68 | 17600 |
| 2024-04-04 | 63.75 | $29.49 | 11343 |
| 2024-04-03 | 67.54 | $29.72 | 4426 |
| 2024-04-02 | 66.04 | $29.54 | 9844 |
| 2024-04-01 | 68.89 | $29.71 | 18843 |
| 2024-03-28 | 70.78 | $29.82 | 22325 |
| 2024-03-27 | 69.10 | $29.59 | 9946 |
| 2024-03-26 | 64.85 | $29.08 | 9900 |
| 2024-03-25 | 68.54 | $29.29 | 10400 |
| 2024-03-22 | 67.87 | $29.21 | 22200 |
| 2024-03-21 | 71.63 | $29.42 | 23200 |
| 2024-03-20 | 69.49 | $29.14 | 87732 |
| 2024-03-19 | 66.77 | $28.82 | 2400 |
| 2024-03-18 | 64.32 | $28.56 | 4421 |
| 2024-03-15 | 65.02 | $28.60 | 7108 |
| 2024-03-14 | 63.51 | $28.44 | 1800 |
| 2024-03-13 | 66.95 | $28.64 | 3100 |
| 2024-03-12 | 62.84 | $28.21 | 1700 |
| 2024-03-11 | 62.74 | $28.20 | 1340 |
| 2024-03-08 | 62.74 | $28.20 | 8500 |
| 2024-03-07 | 63.85 | $28.27 | 5100 |
| 2024-03-06 | 60.53 | $27.92 | 2500 |
| 2024-03-05 | 61.45 | $27.98 | 3000 |
| 2024-03-04 | 61.89 | $28.01 | 1700 |
| 2024-03-01 | 63.80 | $28.14 | 3205 |
| 2024-02-29 | 59.62 | $27.68 | 6114 |
| 2024-02-28 | 57.60 | $27.48 | 7500 |
| 2024-02-27 | 59.29 | $27.60 | 3136 |
| 2024-02-26 | 58.61 | $27.53 | 4429 |
| 2024-02-23 | 58.33 | $27.50 | 2600 |
| 2024-02-22 | 57.51 | $27.41 | 243 |
| 2024-02-21 | 55.08 | $27.15 | 11337 |
| 2024-02-20 | 53.62 | $27.00 | 1000 |
| 2024-02-16 | 57.39 | $27.32 | 801 |
| 2024-02-15 | 58.37 | $27.40 | 1600 |
| 2024-02-14 | 54.21 | $26.95 | 4600 |
| 2024-02-13 | 50.90 | $26.63 | 1200 |
| 2024-02-12 | 59.75 | $27.32 | 1500 |
| 2024-02-09 | 55.61 | $26.93 | 1224 |
| 2024-02-08 | 53.87 | $26.78 | 2200 |
| 2024-02-07 | 51.47 | $26.58 | 3400 |
| 2024-02-06 | 52.64 | $26.67 | 2700 |
| 2024-02-05 | 51.23 | $26.55 | 4310 |
| 2024-02-02 | 54.43 | $26.80 | 6700 |
| 2024-02-01 | 56.86 | $26.98 | 131500 |
| 2024-01-31 | 54.16 | $26.73 | 2449 |
| 2024-01-30 | 61.30 | $27.22 | 630 |
| 2024-01-29 | 60.29 | $27.12 | 438 |
| 2024-01-26 | 59.17 | $27.01 | 2900 |
| 2024-01-25 | 57.19 | $26.82 | 800 |
| 2024-01-24 | 54.78 | $26.60 | 1100 |
| 2024-01-23 | 55.59 | $26.66 | 9510 |
| 2024-01-22 | 55.59 | $26.66 | 1900 |
| 2024-01-19 | 52.07 | $26.33 | 6300 |
| 2024-01-18 | 49.65 | $26.12 | 2800 |
| 2024-01-17 | 47.62 | $25.95 | 8829 |
| 2024-01-16 | 50.58 | $26.21 | 8000 |
| 2024-01-12 | 52.99 | $26.41 | 809 |
| 2024-01-11 | 54.22 | $26.51 | 2035 |
| 2024-01-10 | 54.22 | $26.51 | 2504 |
| 2024-01-09 | 54.79 | $26.56 | 3600 |
| 2024-01-08 | 58.43 | $26.87 | 1305 |
| 2024-01-05 | 55.82 | $26.58 | 7219 |
| 2024-01-04 | 54.61 | $26.45 | 2500 |
| 2024-01-03 | 57.85 | $26.73 | 11700 |
| 2024-01-02 | 63.48 | $27.17 | 1745 |
| 2023-12-29 | 63.25 | $27.14 | 4004 |
| 2023-12-28 | 65.35 | $27.30 | 6910 |
| 2023-12-27 | 66.93 | $27.42 | 6500 |
| 2023-12-26 | 67.45 | $27.46 | 4600 |
| 2023-12-22 | 66.08 | $27.24 | 500 |
| 2023-12-21 | 65.83 | $27.20 | 1200 |
| 2023-12-20 | 63.41 | $26.82 | 10100 |
| 2023-12-19 | 68.90 | $27.27 | 6609 |
| 2023-12-18 | 66.25 | $26.84 | 1200 |
| 2023-12-15 | 65.99 | $26.80 | 200 |
| 2023-12-14 | 67.70 | $26.94 | 3012 |
| 2023-12-13 | 62.11 | $26.10 | 1300 |
| 2023-12-12 | 56.78 | $25.47 | 2610 |
| 2023-12-11 | 60.92 | $25.79 | 2833 |
| 2023-12-08 | 58.59 | $25.53 | 700 |
| 2023-12-07 | 57.19 | $25.38 | 1100 |
| 2023-12-06 | 55.18 | $25.17 | 2209 |
| 2023-12-05 | 57.13 | $25.33 | 1331 |
| 2023-12-04 | 62.77 | $25.76 | 3300 |
| 2023-12-01 | 63.32 | $25.80 | 6800 |
| 2023-11-30 | 58.55 | $25.25 | 10100 |
| 2023-11-29 | 57.21 | $25.11 | 6700 |
| 2023-11-28 | 55.03 | $24.89 | 1200 |
| 2023-11-27 | 57.43 | $25.08 | 6200 |
| 2023-11-24 | 58.19 | $25.14 | 600 |
| 2023-11-22 | 57.02 | $25.01 | 22300 |
| 2023-11-21 | 55.93 | $24.89 | 200 |
| 2023-11-20 | 57.66 | $25.04 | 3000 |
| 2023-11-17 | 56.99 | $24.96 | 100 |
| 2023-11-16 | 53.86 | $24.60 | 2300 |
| 2023-11-15 | 56.23 | $24.82 | 1500 |
| 2023-11-14 | 53.95 | $24.56 | 1329 |
| 2023-11-13 | 45.18 | $23.72 | 100 |
| 2023-11-10 | 45.57 | $23.76 | 5000 |
| 2023-11-09 | 41.98 | $23.46 | 4334 |
| 2023-11-08 | 44.39 | $23.72 | 332 |
| 2023-11-07 | 46.13 | $23.90 | 2200 |
| 2023-11-06 | 48.87 | $24.17 | 30808 |
| 2023-11-03 | 51.90 | $24.45 | 4100 |
| 2023-11-02 | 47.84 | $24.08 | 19338 |
| 2023-11-01 | 39.28 | $23.43 | 3400 |
| 2023-10-31 | 38.09 | $23.35 | 400 |
| 2023-10-30 | 35.23 | $23.16 | 303 |
| 2023-10-27 | 32.74 | $23.00 | 2600 |
| 2023-10-26 | 34.97 | $23.28 | 49700 |
| 2023-10-25 | 35.22 | $23.31 | 10500 |
| 2023-10-24 | 38.54 | $23.70 | 400 |
| 2023-10-23 | 37.24 | $23.61 | 537 |
| 2023-10-20 | 40.01 | $23.92 | 1840 |
| 2023-10-19 | 42.94 | $24.22 | 1800 |
| 2023-10-18 | 44.82 | $24.40 | 2518 |
| 2023-10-17 | 48.02 | $24.69 | 400 |
| 2023-10-16 | 44.37 | $24.41 | 29307 |
| 2023-10-13 | 39.47 | $24.07 | 624 |
| 2023-10-12 | 39.57 | $24.08 | 900 |
| 2023-10-11 | 43.89 | $24.50 | 2200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.57
2026-07-24
Close Price
$37.82
Vol: 6339
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -4.57 | $37.82 | 6339 |
| 2026-07-23 | -44.58 | $36.86 | 600 |
| 2026-07-22 | -30.72 | $37.09 | 3943 |
| 2026-07-21 | -36.75 | $36.99 | 2056 |
| 2026-07-20 | -35.23 | $36.98 | 5700 |
| 2026-07-17 | -22.16 | $37.21 | 11727 |
| 2026-07-16 | 0.00 | $37.53 | 15100 |
| 2026-07-15 | -27.94 | $36.82 | 9303 |
| 2026-07-14 | -29.41 | $36.80 | 2700 |
| 2026-07-13 | -11.76 | $37.04 | 16600 |
| 2026-07-10 | -25.00 | $36.74 | 1000 |
| 2026-07-09 | -29.65 | $36.53 | 1739 |
| 2026-07-08 | -40.12 | $36.35 | 1224 |
| 2026-07-07 | -12.21 | $36.83 | 11100 |
| 2026-07-06 | -15.66 | $36.72 | 3793 |
| 2026-07-02 | -13.25 | $36.76 | 13761 |
| 2026-07-01 | -42.77 | $36.27 | 3010 |
| 2026-06-30 | -54.22 | $36.08 | 3200 |
| 2026-06-29 | -46.39 | $36.21 | 5500 |
| 2026-06-26 | -30.12 | $36.48 | 2522 |
| 2026-06-25 | -42.17 | $36.28 | 11100 |
| 2026-06-24 | -42.77 | $36.27 | 942 |
| 2026-06-23 | -59.04 | $36.00 | 1274 |
| 2026-06-22 | -44.98 | $35.86 | 4204 |
| 2026-06-18 | -30.82 | $36.08 | 12300 |
| 2026-06-17 | -23.12 | $36.15 | 2140 |
| 2026-06-16 | -10.31 | $36.61 | 8600 |
| 2026-06-15 | -14.48 | $36.46 | 7700 |
| 2026-06-12 | -7.05 | $36.29 | 2400 |
| 2026-06-11 | -16.99 | $35.98 | 3213 |
| 2026-06-10 | -38.14 | $35.32 | 1300 |
| 2026-06-09 | -14.74 | $36.05 | 830 |
| 2026-06-08 | -25.96 | $35.70 | 710 |
| 2026-06-05 | -21.15 | $35.85 | 800 |
| 2026-06-04 | -6.41 | $36.31 | 3303 |
| 2026-06-03 | -11.86 | $36.14 | 7519 |
| 2026-06-02 | -4.49 | $36.37 | 10617 |
| 2026-06-01 | -1.60 | $36.46 | 8200 |
| 2026-05-29 | -8.79 | $36.19 | 41000 |
| 2026-05-28 | -0.47 | $35.49 | 1252 |
| 2026-05-27 | -7.58 | $35.34 | 3068 |
| 2026-05-26 | -2.91 | $35.39 | 2144 |
| 2026-05-22 | -14.21 | $35.08 | 1106 |
| 2026-05-21 | -48.73 | $34.40 | 2298 |
| 2026-05-20 | -61.93 | $34.14 | 17200 |
| 2026-05-19 | -100.00 | $33.73 | 1600 |
| 2026-05-18 | -80.89 | $34.09 | 1000 |
| 2026-05-15 | -100.00 | $33.79 | 2040 |
| 2026-05-14 | -83.58 | $34.24 | 1900 |
| 2026-05-13 | -89.55 | $34.16 | 2500 |
| 2026-05-12 | -66.42 | $34.45 | 1500 |
| 2026-05-11 | -40.88 | $34.80 | 1815 |
| 2026-05-08 | -13.93 | $35.08 | 3100 |
| 2026-05-07 | -22.39 | $34.91 | 2700 |
| 2026-05-06 | -5.13 | $35.20 | 6920 |
| 2026-05-05 | -18.08 | $34.80 | 700 |
| 2026-05-04 | -32.18 | $34.47 | 1409 |
| 2026-05-01 | -14.48 | $34.80 | 834 |
| 2026-04-30 | -5.43 | $35.00 | 2440 |
| 2026-04-29 | -31.67 | $34.42 | 700 |
| 2026-04-28 | -22.54 | $34.57 | 4800 |
| 2026-04-27 | -17.71 | $34.64 | 2249 |
| 2026-04-24 | -19.93 | $34.58 | 1815 |
| 2026-04-23 | -15.50 | $34.70 | 3900 |
| 2026-04-22 | -15.87 | $34.69 | 1100 |
| 2026-04-21 | -15.13 | $34.71 | 4400 |
| 2026-04-20 | -8.27 | $34.74 | 7646 |
| 2026-04-17 | -9.84 | $34.70 | 2134 |
| 2026-04-16 | -3.72 | $34.22 | 21211 |
| 2026-04-15 | -14.97 | $34.00 | 1944 |
| 2026-04-14 | -8.02 | $34.13 | 1700 |
| 2026-04-13 | 0.00 | $34.05 | 1643 |
| 2026-04-10 | -34.39 | $33.44 | 3800 |
| 2026-04-09 | -11.47 | $33.80 | 14100 |
| 2026-04-08 | -1.91 | $33.95 | 24100 |
| 2026-04-07 | -46.67 | $33.13 | 719 |
| 2026-04-06 | -45.14 | $33.20 | 6844 |
| 2026-04-02 | -53.10 | $33.09 | 4200 |
| 2026-04-01 | -62.63 | $33.12 | 4738 |
| 2026-03-31 | -73.15 | $32.99 | 3223 |
| 2026-03-30 | -100.00 | $32.41 | 1721 |
| 2026-03-27 | -94.09 | $32.64 | 2009 |
| 2026-03-26 | -73.18 | $33.10 | 5600 |
| 2026-03-25 | -61.36 | $33.36 | 3300 |
| 2026-03-24 | -69.55 | $33.18 | 4300 |
| 2026-03-23 | -74.09 | $33.08 | 14713 |
| 2026-03-20 | -100.00 | $32.63 | 4700 |
| 2026-03-19 | -85.26 | $33.09 | 2400 |
| 2026-03-18 | -97.27 | $32.93 | 3300 |
| 2026-03-17 | -78.14 | $33.28 | 21703 |
| 2026-03-16 | -88.52 | $33.09 | 8135 |
| 2026-03-13 | -93.44 | $33.00 | 2000 |
| 2026-03-12 | -99.16 | $32.90 | 4329 |
| 2026-03-11 | -92.49 | $33.28 | 1648 |
| 2026-03-10 | -88.26 | $33.37 | 4900 |
| 2026-03-09 | -67.14 | $33.82 | 9205 |
| 2026-03-06 | -85.89 | $33.85 | 1700 |
| 2026-03-05 | -68.59 | $34.18 | 4300 |
| 2026-03-04 | -43.96 | $34.45 | 7333 |
| 2026-03-03 | -48.15 | $34.34 | 3439 |
| 2026-03-02 | -30.16 | $34.68 | 6126 |
| 2026-02-27 | -30.16 | $34.68 | 2500 |
| 2026-02-26 | -33.86 | $34.61 | 4000 |
| 2026-02-25 | -49.74 | $34.31 | 3400 |
| 2026-02-24 | -55.56 | $34.20 | 3444 |
| 2026-02-23 | -72.49 | $33.88 | 4330 |
| 2026-02-20 | -47.09 | $34.36 | 2400 |
| 2026-02-19 | -55.03 | $34.21 | 2300 |
| 2026-02-18 | -45.50 | $34.39 | 4830 |
| 2026-02-17 | -50.70 | $34.17 | 22600 |
| 2026-02-13 | -49.30 | $34.20 | 7100 |
| 2026-02-12 | -68.08 | $33.80 | 9631 |
| 2026-02-11 | -16.37 | $34.55 | 7700 |
| 2026-02-10 | -8.77 | $34.68 | 5903 |
| 2026-02-09 | -9.15 | $34.61 | 11100 |
| 2026-02-06 | 0.00 | $34.57 | 19216 |
| 2026-02-05 | -50.35 | $33.82 | 20900 |
| 2026-02-04 | -53.19 | $33.78 | 7200 |
| 2026-02-03 | -69.50 | $33.55 | 1900 |
| 2026-02-02 | -34.75 | $34.04 | 4412 |
| 2026-01-30 | -51.77 | $33.80 | 74300 |
| 2026-01-29 | -60.28 | $33.68 | 4102 |
| 2026-01-28 | -65.25 | $33.61 | 5000 |
| 2026-01-27 | -51.06 | $33.81 | 1231 |
| 2026-01-26 | -41.13 | $33.95 | 9400 |
| 2026-01-23 | -41.84 | $33.94 | 3539 |
| 2026-01-22 | -29.08 | $34.12 | 1700 |
| 2026-01-21 | -41.13 | $33.95 | 13443 |
| 2026-01-20 | -94.33 | $33.20 | 21200 |
| 2026-01-16 | -56.20 | $33.76 | 10800 |
| 2026-01-15 | -32.85 | $34.08 | 5000 |
| 2026-01-14 | -38.69 | $34.00 | 6600 |
| 2026-01-13 | -51.82 | $33.82 | 144718 |
| 2026-01-12 | -37.96 | $34.01 | 2012 |
| 2026-01-09 | -19.71 | $34.26 | 6300 |
| 2026-01-08 | -14.41 | $34.17 | 12900 |
| 2026-01-07 | -58.65 | $33.59 | 4000 |
| 2026-01-06 | -17.31 | $34.02 | 604 |
| 2026-01-05 | -49.04 | $33.69 | 6500 |
| 2026-01-02 | -72.12 | $33.45 | 5300 |
| 2025-12-31 | -69.40 | $33.27 | 5400 |
| 2025-12-30 | -39.62 | $33.57 | 4308 |
| 2025-12-29 | -40.25 | $33.56 | 2300 |
| 2025-12-26 | -30.51 | $33.66 | 3400 |
| 2025-12-24 | -26.50 | $33.67 | 1830 |
| 2025-12-23 | -27.92 | $33.53 | 3307 |
| 2025-12-22 | -22.55 | $33.58 | 12535 |
| 2025-12-19 | -21.65 | $33.49 | 34512 |
| 2025-12-18 | -27.22 | $33.25 | 7600 |
| 2025-12-17 | -24.64 | $33.34 | 8800 |
| 2025-12-16 | -24.36 | $33.35 | 17639 |
| 2025-12-15 | -16.33 | $33.63 | 8928 |
| 2025-12-12 | -13.75 | $33.72 | 9600 |
| 2025-12-11 | -2.70 | $33.95 | 2400 |
| 2025-12-10 | -4.35 | $33.79 | 7600 |
| 2025-12-09 | -14.43 | $33.20 | 2919 |
| 2025-12-08 | -13.75 | $33.22 | 348 |
| 2025-12-05 | -8.59 | $33.37 | 9100 |
| 2025-12-04 | -3.79 | $33.25 | 2300 |
| 2025-12-03 | -3.52 | $33.18 | 1900 |
| 2025-12-02 | -10.09 | $32.76 | 4045 |
| 2025-12-01 | -9.65 | $32.77 | 3900 |
| 2025-11-28 | -3.29 | $32.77 | 5100 |
| 2025-11-26 | -8.96 | $32.54 | 8300 |
| 2025-11-25 | -22.58 | $32.15 | 2938 |
| 2025-11-24 | -51.08 | $31.62 | 8827 |
| 2025-11-21 | -58.60 | $31.48 | 2800 |
| 2025-11-20 | -100.00 | $30.71 | 2400 |
| 2025-11-19 | -91.97 | $31.31 | 1438 |
| 2025-11-18 | -77.37 | $31.51 | 1100 |
| 2025-11-17 | -92.70 | $31.30 | 2600 |
| 2025-11-14 | -41.61 | $32.00 | 400 |
| 2025-11-13 | -27.27 | $32.12 | 7266 |
| 2025-11-12 | -11.31 | $32.38 | 4733 |
| 2025-11-11 | -5.13 | $32.37 | 5004 |
| 2025-11-10 | -23.08 | $32.09 | 8700 |
| 2025-11-07 | -29.82 | $31.94 | 2900 |
| 2025-11-06 | -57.29 | $31.35 | 5000 |
| 2025-11-05 | -44.27 | $31.60 | 1821 |
| 2025-11-04 | -60.42 | $31.29 | 4403 |
| 2025-11-03 | -42.19 | $31.64 | 1205 |
| 2025-10-31 | -40.21 | $31.69 | 1700 |
| 2025-10-30 | -51.26 | $31.50 | 1501 |
| 2025-10-29 | -38.69 | $31.75 | 1424 |
| 2025-10-28 | -15.08 | $32.22 | 2800 |
| 2025-10-27 | -10.05 | $32.32 | 17100 |
| 2025-10-24 | -23.12 | $32.06 | 2541 |
| 2025-10-23 | -17.59 | $32.17 | 2206 |
| 2025-10-22 | -44.72 | $31.63 | 3029 |
| 2025-10-21 | -29.65 | $31.93 | 1020 |
| 2025-10-20 | -48.74 | $31.55 | 5438 |
| 2025-10-17 | -68.34 | $31.16 | 3639 |
| 2025-10-16 | -73.37 | $31.06 | 1400 |
| 2025-10-15 | -55.78 | $31.41 | 1838 |
| 2025-10-14 | -61.31 | $31.30 | 9100 |
| 2025-10-13 | -70.85 | $31.11 | 2800 |
| 2025-10-10 | -100.00 | $30.53 | 4276 |
| 2025-10-09 | -82.76 | $31.80 | 2917 |
| 2025-10-08 | -26.44 | $32.29 | 1134 |
| 2025-10-07 | -44.83 | $32.13 | 200 |
| 2025-10-06 | -22.99 | $32.32 | 2114 |
| 2025-10-03 | -17.24 | $32.37 | 807 |
| 2025-10-02 | -20.00 | $32.25 | 607 |
| 2025-10-01 | -19.15 | $32.22 | 5400 |
| 2025-09-30 | -52.13 | $31.91 | 4703 |
| 2025-09-29 | -30.39 | $32.09 | 2142 |
| 2025-09-26 | -22.55 | $32.17 | 637 |
| 2025-09-25 | -55.88 | $31.83 | 17206 |
| 2025-09-24 | -22.55 | $32.17 | 7400 |
| 2025-09-23 | -43.14 | $31.96 | 3100 |
| 2025-09-22 | -49.02 | $31.90 | 2700 |
| 2025-09-19 | -45.10 | $31.94 | 800 |
| 2025-09-18 | -8.99 | $32.23 | 528 |
| 2025-09-17 | -23.81 | $31.95 | 1346 |
| 2025-09-16 | -21.16 | $32.00 | 3900 |
| 2025-09-15 | -21.16 | $32.00 | 4800 |
| 2025-09-12 | -18.52 | $32.05 | 1000 |
| 2025-09-11 | -4.23 | $32.32 | 1217 |
| 2025-09-10 | -34.39 | $31.75 | 300 |
| 2025-09-09 | -35.08 | $31.73 | 3933 |
| 2025-09-08 | -14.40 | $32.03 | 1000 |
| 2025-09-05 | -15.18 | $32.01 | 2145 |
| 2025-09-04 | 0.00 | $32.10 | 1100 |
| 2025-09-03 | -21.17 | $31.57 | 1124 |
| 2025-09-02 | -15.32 | $31.70 | 1703 |
| 2025-08-29 | -10.36 | $31.81 | 6731 |
| 2025-08-28 | -4.96 | $31.91 | 1505 |
| 2025-08-27 | 0.00 | $32.04 | 3830 |
| 2025-08-26 | -5.31 | $31.74 | 643 |
| 2025-08-25 | -1.63 | $31.83 | 1400 |
| 2025-08-22 | 0.00 | $31.82 | 3846 |
| 2025-08-21 | -36.27 | $30.72 | 2000 |
| 2025-08-20 | -37.75 | $30.69 | 4011 |
| 2025-08-19 | -25.98 | $30.93 | 2300 |
| 2025-08-18 | -27.94 | $30.89 | 3200 |
| 2025-08-15 | -26.96 | $30.91 | 1500 |
| 2025-08-14 | -18.14 | $31.09 | 123 |
| 2025-08-13 | -0.49 | $31.45 | 900 |
| 2025-08-12 | -38.92 | $30.66 | 2300 |
| 2025-08-11 | -78.33 | $29.86 | 1500 |
| 2025-08-08 | -69.46 | $30.04 | 2500 |
| 2025-08-07 | -74.88 | $29.93 | 2818 |
| 2025-08-06 | -59.61 | $30.24 | 2604 |
| 2025-08-05 | -59.61 | $30.24 | 1301 |
| 2025-08-04 | -66.50 | $30.10 | 1300 |
| 2025-08-01 | -93.10 | $29.56 | 2520 |
| 2025-07-31 | -73.14 | $30.17 | 1408 |
| 2025-07-30 | -51.43 | $30.55 | 1947 |
| 2025-07-29 | -20.19 | $31.02 | 4000 |
| 2025-07-28 | -6.55 | $31.30 | 21300 |
| 2025-07-25 | -5.41 | $31.15 | 2235 |
| 2025-07-24 | -10.36 | $31.04 | 4131 |
| 2025-07-23 | -0.41 | $31.18 | 6300 |
| 2025-07-22 | -7.94 | $30.73 | 9144 |
| 2025-07-21 | -31.69 | $30.13 | 1500 |
| 2025-07-18 | -29.22 | $30.19 | 1800 |
| 2025-07-17 | -29.63 | $30.18 | 5609 |
| 2025-07-16 | -45.68 | $29.79 | 3700 |
| 2025-07-15 | -46.09 | $29.78 | 6610 |
| 2025-07-14 | -22.22 | $30.36 | 3935 |
| 2025-07-11 | -13.17 | $30.58 | 3600 |
| 2025-07-10 | -5.35 | $30.77 | 11237 |
| 2025-07-09 | -7.80 | $30.48 | 4413 |
| 2025-07-08 | -4.59 | $30.55 | 3719 |
| 2025-07-07 | -25.34 | $30.05 | 28700 |
| 2025-07-03 | -3.47 | $30.52 | 5211 |
| 2025-07-02 | 0.00 | $30.39 | 1909 |
| 2025-07-01 | -15.65 | $29.96 | 9133 |
| 2025-06-30 | -7.96 | $29.23 | 5410 |
| 2025-06-27 | -8.96 | $29.21 | 15838 |
| 2025-06-26 | 0.00 | $29.20 | 2014 |
| 2025-06-25 | -21.59 | $28.76 | 2344 |
| 2025-06-24 | 0.00 | $29.14 | 3100 |
| 2025-06-23 | -17.92 | $28.80 | 7600 |
| 2025-06-20 | -12.72 | $28.89 | 14907 |
| 2025-06-18 | -15.61 | $28.84 | 831 |
| 2025-06-17 | -15.03 | $28.85 | 2100 |
| 2025-06-16 | -1.73 | $29.08 | 2200 |
| 2025-06-13 | -9.94 | $28.83 | 5200 |
| 2025-06-12 | -2.48 | $28.95 | 2041 |
| 2025-06-11 | -3.11 | $28.94 | 2602 |
| 2025-06-10 | -6.29 | $28.87 | 8939 |
| 2025-06-09 | -14.60 | $28.55 | 6000 |
| 2025-06-06 | -12.90 | $28.51 | 8100 |
| 2025-06-05 | -31.63 | $28.13 | 6146 |
| 2025-06-04 | -28.24 | $28.14 | 2900 |
| 2025-06-03 | -21.03 | $28.26 | 12326 |
| 2025-06-02 | -43.35 | $27.74 | 3421 |
| 2025-05-30 | -42.06 | $27.77 | 1918 |
| 2025-05-29 | -34.01 | $27.91 | 1800 |
| 2025-05-28 | -27.06 | $27.93 | 6700 |
| 2025-05-27 | -18.48 | $28.19 | 1000 |
| 2025-05-23 | -38.28 | $27.59 | 701 |
| 2025-05-22 | -33.33 | $27.74 | 2336 |
| 2025-05-21 | -31.68 | $27.79 | 2500 |
| 2025-05-20 | -8.13 | $28.49 | 9009 |
| 2025-05-19 | -4.12 | $28.60 | 1304 |
| 2025-05-16 | 0.00 | $28.75 | 2800 |
| 2025-05-15 | -2.72 | $28.50 | 5586 |
| 2025-05-14 | -5.68 | $28.38 | 3900 |
| 2025-05-13 | -1.73 | $28.54 | 5616 |
| 2025-05-12 | -0.82 | $28.19 | 3600 |
| 2025-05-09 | -6.96 | $26.97 | 6300 |
| 2025-05-08 | -5.86 | $27.00 | 2226 |
| 2025-05-07 | -4.60 | $26.71 | 9800 |
| 2025-05-06 | -4.20 | $26.72 | 6421 |
| 2025-05-05 | -4.80 | $26.70 | 1504 |
| 2025-05-02 | 0.00 | $26.86 | 2203 |
| 2025-05-01 | -24.03 | $26.28 | 3300 |
| 2025-04-30 | -45.78 | $26.29 | 2900 |
| 2025-04-29 | -43.22 | $26.42 | 700 |
| 2025-04-28 | -43.81 | $26.39 | 2300 |
| 2025-04-25 | -46.56 | $26.25 | 1200 |
| 2025-04-24 | -41.33 | $26.54 | 322 |
| 2025-04-23 | -60.89 | $25.63 | 2701 |
| 2025-04-22 | -65.36 | $25.39 | 1937 |
| 2025-04-21 | -76.35 | $24.80 | 3514 |
| 2025-04-17 | -65.74 | $25.37 | 1800 |
| 2025-04-16 | -70.76 | $25.10 | 3102 |
| 2025-04-15 | -67.41 | $25.28 | 2400 |
| 2025-04-14 | -64.62 | $25.43 | 4135 |
| 2025-04-11 | -69.46 | $25.17 | 9300 |
| 2025-04-10 | -76.16 | $24.81 | 5006 |
| 2025-04-09 | -51.77 | $26.12 | 22800 |
| 2025-04-08 | -94.23 | $23.84 | 12422 |
| 2025-04-07 | -83.27 | $24.57 | 13545 |
| 2025-04-04 | -96.46 | $24.81 | 36600 |
| 2025-04-03 | -100.00 | $26.51 | 19539 |
| 2025-04-02 | -16.00 | $28.62 | 2421 |
| 2025-04-01 | -36.00 | $28.27 | 8600 |
| 2025-03-31 | -41.71 | $28.17 | 19700 |
| 2025-03-28 | -58.54 | $28.00 | 6100 |
| 2025-03-27 | -34.15 | $28.50 | 15800 |
| 2025-03-26 | -24.88 | $28.69 | 5525 |
| 2025-03-25 | -31.08 | $28.68 | 2243 |
| 2025-03-24 | -29.28 | $28.72 | 9936 |
| 2025-03-21 | -50.45 | $28.25 | 1600 |
| 2025-03-20 | -52.69 | $28.47 | 13520 |
| 2025-03-19 | -46.95 | $28.63 | 7100 |
| 2025-03-18 | -60.92 | $28.26 | 5632 |
| 2025-03-17 | -61.94 | $28.33 | 6313 |
| 2025-03-14 | -76.77 | $27.87 | 5607 |
| 2025-03-13 | -95.16 | $27.30 | 5226 |
| 2025-03-12 | -96.00 | $27.61 | 7000 |
| 2025-03-11 | -88.00 | $27.83 | 16300 |
| 2025-03-10 | -69.09 | $28.35 | 3900 |
| 2025-03-07 | -56.36 | $28.70 | 2826 |
| 2025-03-06 | -81.09 | $28.02 | 9825 |
| 2025-03-05 | -80.36 | $28.04 | 9823 |
| 2025-03-04 | -88.02 | $27.90 | 8600 |
| 2025-03-03 | -95.57 | $28.31 | 10943 |
| 2025-02-28 | -78.70 | $29.08 | 23525 |
| 2025-02-27 | -97.59 | $28.79 | 8500 |
| 2025-02-26 | -94.67 | $28.99 | 12322 |
| 2025-02-25 | -90.41 | $29.09 | 10308 |
| 2025-02-24 | -94.48 | $29.08 | 19200 |
| 2025-02-21 | -97.22 | $29.05 | 16200 |
| 2025-02-20 | -51.16 | $29.79 | 23841 |
| 2025-02-19 | -41.43 | $29.98 | 7820 |
| 2025-02-18 | -28.08 | $30.21 | 18400 |
| 2025-02-14 | -48.63 | $29.91 | 16300 |
| 2025-02-13 | -59.59 | $29.75 | 35350 |
| 2025-02-12 | -82.19 | $29.42 | 46407 |
| 2025-02-11 | -60.27 | $29.74 | 59644 |
| 2025-02-10 | -68.49 | $29.62 | 1500 |
| 2025-02-07 | -80.14 | $29.45 | 8440 |
| 2025-02-06 | -76.03 | $29.51 | 1746 |
| 2025-02-05 | -54.79 | $29.82 | 3009 |
| 2025-02-04 | -58.22 | $29.77 | 9522 |
| 2025-02-03 | -80.82 | $29.44 | 2600 |
| 2025-01-31 | -57.14 | $29.94 | 14700 |
| 2025-01-30 | -31.09 | $30.25 | 2600 |
| 2025-01-29 | -27.40 | $30.22 | 22628 |
| 2025-01-28 | -27.40 | $30.22 | 3000 |
| 2025-01-27 | -17.12 | $30.37 | 316800 |
| 2025-01-24 | -26.03 | $30.24 | 6000 |
| 2025-01-23 | -15.75 | $30.39 | 1901 |
| 2025-01-22 | -17.12 | $30.37 | 5000 |
| 2025-01-21 | -4.00 | $30.56 | 5400 |
| 2025-01-17 | -8.27 | $30.34 | 8223 |
| 2025-01-16 | -13.91 | $30.11 | 5820 |
| 2025-01-15 | -44.64 | $30.05 | 6200 |
| 2025-01-14 | -60.12 | $29.79 | 2135 |
| 2025-01-13 | -72.87 | $29.63 | 1411 |
| 2025-01-10 | -85.05 | $29.44 | 6700 |
| 2025-01-08 | -73.83 | $29.68 | 3505 |
| 2025-01-07 | -70.31 | $29.80 | 1844 |
| 2025-01-06 | -69.00 | $29.83 | 5845 |
| 2025-01-03 | -76.34 | $29.74 | 1547 |
| 2025-01-02 | -84.09 | $29.54 | 1600 |
| 2024-12-31 | -86.02 | $29.51 | 7700 |
| 2024-12-30 | -91.17 | $29.37 | 3942 |
| 2024-12-27 | -84.72 | $29.56 | 2600 |
| 2024-12-26 | -77.78 | $29.76 | 49700 |
| 2024-12-24 | -82.29 | $29.63 | 900 |
| 2024-12-23 | -89.17 | $29.46 | 13900 |
| 2024-12-20 | -91.08 | $29.40 | 7600 |
| 2024-12-19 | -100.00 | $29.12 | 4206 |
| 2024-12-18 | -100.00 | $29.25 | 9515 |
| 2024-12-17 | -96.41 | $30.11 | 5100 |
| 2024-12-16 | -95.36 | $30.41 | 6700 |
| 2024-12-13 | -77.84 | $30.75 | 8400 |
| 2024-12-12 | -73.71 | $30.83 | 2700 |
| 2024-12-11 | -62.89 | $31.04 | 3604 |
| 2024-12-10 | -71.65 | $30.87 | 19200 |
| 2024-12-09 | -61.86 | $31.06 | 5328 |
| 2024-12-06 | -58.25 | $31.13 | 2800 |
| 2024-12-05 | -42.78 | $31.43 | 3341 |
| 2024-12-04 | -26.67 | $31.74 | 4703 |
| 2024-12-03 | -14.58 | $31.84 | 1835 |
| 2024-12-02 | -12.50 | $31.90 | 1400 |
| 2024-11-29 | -12.13 | $31.89 | 1025 |
| 2024-11-27 | -19.34 | $31.67 | 9000 |
| 2024-11-26 | -16.39 | $31.76 | 5422 |
| 2024-11-25 | -7.54 | $32.03 | 13312 |
| 2024-11-22 | -0.80 | $31.69 | 3800 |
| 2024-11-21 | 0.00 | $31.28 | 3441 |
| 2024-11-20 | -18.62 | $30.74 | 500 |
| 2024-11-19 | -38.10 | $30.37 | 1729 |
| 2024-11-18 | -25.40 | $30.61 | 816 |
| 2024-11-15 | -37.04 | $30.39 | 1542 |
| 2024-11-14 | -17.99 | $30.75 | 1716 |
| 2024-11-13 | -16.93 | $30.77 | 1100 |
| 2024-11-12 | -16.40 | $30.78 | 4805 |
| 2024-11-11 | -2.12 | $31.05 | 1700 |
| 2024-11-08 | -6.92 | $30.68 | 3703 |
| 2024-11-07 | -3.77 | $30.73 | 4108 |
| 2024-11-06 | -3.55 | $30.56 | 2935 |
| 2024-11-05 | -59.26 | $29.64 | 3223 |
| 2024-11-04 | -78.70 | $29.43 | 516 |
| 2024-11-01 | -96.40 | $29.24 | 1000 |
| 2024-10-31 | -86.49 | $29.35 | 7900 |
| 2024-10-30 | -84.68 | $29.37 | 4202 |
| 2024-10-29 | -80.18 | $29.42 | 200 |
| 2024-10-28 | -66.67 | $29.57 | 1000 |
| 2024-10-25 | -72.07 | $29.51 | 7600 |
| 2024-10-24 | -76.58 | $29.46 | 4300 |
| 2024-10-23 | -84.68 | $29.37 | 2948 |
| 2024-10-22 | -72.73 | $29.51 | 4100 |
| 2024-10-21 | -50.91 | $29.75 | 84125 |
| 2024-10-18 | -11.82 | $30.18 | 2900 |
| 2024-10-17 | -10.00 | $30.20 | 8810 |
| 2024-10-16 | -9.09 | $30.21 | 1803 |
| 2024-10-15 | -41.59 | $29.84 | 1200 |
| 2024-10-14 | -6.61 | $30.23 | 32200 |
| 2024-10-11 | -10.88 | $30.15 | 2900 |
| 2024-10-10 | -28.18 | $29.80 | 9800 |
| 2024-10-09 | -20.81 | $29.85 | 5048 |
| 2024-10-08 | -22.04 | $29.77 | 4705 |
| 2024-10-07 | -6.94 | $30.14 | 5400 |
| 2024-10-04 | -1.23 | $30.27 | 2800 |
| 2024-10-03 | 0.00 | $29.93 | 600 |
| 2024-10-02 | 0.00 | $29.76 | 2116 |
| 2024-10-01 | -0.53 | $29.74 | 3135 |
| 2024-09-30 | -3.17 | $29.69 | 7600 |
| 2024-09-27 | -4.76 | $29.66 | 900 |
| 2024-09-26 | -21.11 | $29.28 | 51700 |
| 2024-09-25 | -25.00 | $29.21 | 15000 |
| 2024-09-24 | 0.00 | $29.66 | 1300 |
| 2024-09-23 | -10.70 | $29.53 | 2814 |
| 2024-09-20 | -24.06 | $29.28 | 1300 |
| 2024-09-19 | -12.83 | $29.49 | 800 |
| 2024-09-18 | -29.41 | $29.18 | 1744 |
| 2024-09-17 | -29.41 | $29.18 | 3500 |
| 2024-09-16 | -40.64 | $28.97 | 3105 |
| 2024-09-13 | -49.73 | $28.80 | 5621 |
| 2024-09-12 | -79.14 | $28.25 | 8300 |
| 2024-09-11 | -86.10 | $28.12 | 700 |
| 2024-09-10 | -93.06 | $28.12 | 1303 |
| 2024-09-09 | -89.70 | $28.25 | 7230 |
| 2024-09-06 | -94.55 | $28.17 | 3922 |
| 2024-09-05 | -70.95 | $28.46 | 4236 |
| 2024-09-04 | -41.63 | $28.81 | 3700 |
| 2024-09-03 | -36.77 | $28.91 | 2600 |
| 2024-08-30 | -7.42 | $29.54 | 3406 |
| 2024-08-29 | -12.11 | $29.42 | 1400 |
| 2024-08-28 | -20.68 | $29.28 | 3745 |
| 2024-08-27 | -18.68 | $29.39 | 1901 |
| 2024-08-26 | -14.29 | $29.51 | 6513 |
| 2024-08-23 | -16.48 | $29.45 | 7400 |
| 2024-08-22 | -41.39 | $28.77 | 1922 |
| 2024-08-21 | -32.60 | $29.01 | 4500 |
| 2024-08-20 | -38.10 | $28.86 | 4419 |
| 2024-08-19 | -27.47 | $29.15 | 3850 |
| 2024-08-16 | -35.16 | $28.94 | 4700 |
| 2024-08-15 | -38.46 | $28.85 | 900 |
| 2024-08-14 | -55.68 | $28.38 | 3900 |
| 2024-08-13 | -54.21 | $28.42 | 1423 |
| 2024-08-12 | -66.67 | $28.08 | 6538 |
| 2024-08-09 | -60.81 | $28.24 | 5748 |
| 2024-08-08 | -67.40 | $28.06 | 2400 |
| 2024-08-07 | -87.18 | $27.52 | 4500 |
| 2024-08-06 | -83.15 | $27.63 | 1800 |
| 2024-08-05 | -90.84 | $27.42 | 3600 |
| 2024-08-02 | -77.92 | $28.10 | 7717 |
| 2024-08-01 | -42.42 | $28.92 | 7600 |
| 2024-07-31 | -6.93 | $29.74 | 6817 |
| 2024-07-30 | -7.21 | $29.52 | 1621 |
| 2024-07-29 | -22.12 | $29.21 | 6400 |
| 2024-07-26 | -22.12 | $29.21 | 6642 |
| 2024-07-25 | -41.35 | $28.81 | 6348 |
| 2024-07-24 | -61.54 | $28.39 | 4100 |
| 2024-07-23 | -44.71 | $28.74 | 16000 |
| 2024-07-22 | -37.02 | $28.90 | 1300 |
| 2024-07-19 | -39.42 | $28.85 | 829 |
| 2024-07-18 | -26.44 | $29.12 | 18100 |
| 2024-07-17 | -11.59 | $29.42 | 11200 |
| 2024-07-16 | 0.00 | $29.55 | 6801 |
| 2024-07-15 | -11.43 | $28.83 | 2209 |
| 2024-07-12 | -5.79 | $28.73 | 4800 |
| 2024-07-11 | -26.23 | $28.49 | 6608 |
| 2024-07-10 | -81.97 | $27.81 | 1200 |
| 2024-07-09 | -100.00 | $27.59 | 4100 |
| 2024-07-08 | -88.52 | $27.73 | 3400 |
| 2024-07-05 | -93.44 | $27.67 | 4744 |
| 2024-07-03 | -76.23 | $27.88 | 805 |
| 2024-07-02 | -80.33 | $27.83 | 1524 |
| 2024-07-01 | -79.51 | $27.84 | 2623 |
| 2024-06-28 | -58.87 | $28.17 | 4900 |
| 2024-06-27 | -72.34 | $27.98 | 1200 |
| 2024-06-26 | -60.28 | $28.15 | 2249 |
| 2024-06-25 | -51.06 | $28.28 | 4025 |
| 2024-06-24 | -34.04 | $28.52 | 8543 |
| 2024-06-21 | -53.90 | $28.24 | 3434 |
| 2024-06-20 | -59.57 | $28.16 | 2400 |
| 2024-06-18 | -65.96 | $28.07 | 7047 |
| 2024-06-17 | -78.81 | $27.91 | 2415 |
| 2024-06-14 | -93.29 | $27.71 | 5725 |
| 2024-06-13 | -92.44 | $28.09 | 2111 |
| 2024-06-12 | -79.81 | $28.36 | 4000 |
| 2024-06-11 | -88.46 | $28.27 | 3800 |
| 2024-06-10 | -79.81 | $28.36 | 4700 |
| 2024-06-07 | -97.12 | $28.18 | 1200 |
| 2024-06-06 | -83.65 | $28.32 | 4600 |
| 2024-06-05 | -75.00 | $28.41 | 2823 |
| 2024-06-04 | -97.89 | $28.26 | 4500 |
| 2024-06-03 | -49.56 | $28.63 | 3301 |
| 2024-05-31 | -15.83 | $29.00 | 1221 |
| 2024-05-30 | -43.05 | $28.54 | 1600 |
| 2024-05-29 | -49.15 | $28.32 | 2800 |
| 2024-05-28 | -29.38 | $28.67 | 1216 |
| 2024-05-24 | -27.68 | $28.70 | 1900 |
| 2024-05-23 | -40.68 | $28.47 | 3403 |
| 2024-05-22 | -22.60 | $28.79 | 833 |
| 2024-05-21 | -14.12 | $28.94 | 3822 |
| 2024-05-20 | -10.73 | $29.00 | 9600 |
| 2024-05-17 | -9.60 | $29.02 | 65700 |
| 2024-05-16 | -15.25 | $28.92 | 7008 |
| 2024-05-15 | -3.53 | $29.06 | 10700 |
| 2024-05-14 | -2.58 | $28.93 | 4400 |
| 2024-05-13 | -6.34 | $28.75 | 2200 |
| 2024-05-10 | -19.87 | $28.67 | 6226 |
| 2024-05-09 | -13.46 | $28.77 | 12000 |
| 2024-05-08 | -41.44 | $28.48 | 3141 |
| 2024-05-07 | -50.00 | $28.38 | 6000 |
| 2024-05-06 | -59.63 | $28.30 | 12700 |
| 2024-05-03 | -74.59 | $28.04 | 10002 |
| 2024-05-02 | -83.20 | $27.83 | 1400 |
| 2024-05-01 | -97.19 | $27.49 | 6803 |
| 2024-04-30 | -100.00 | $27.79 | 3828 |
| 2024-04-29 | -68.90 | $28.47 | 2400 |
| 2024-04-26 | -85.25 | $28.14 | 3630 |
| 2024-04-25 | -85.71 | $28.13 | 13000 |
| 2024-04-24 | -67.74 | $28.52 | 7632 |
| 2024-04-23 | -70.51 | $28.46 | 4744 |
| 2024-04-22 | -79.26 | $28.27 | 7601 |
| 2024-04-19 | -87.10 | $28.10 | 5000 |
| 2024-04-18 | -95.39 | $27.92 | 7300 |
| 2024-04-17 | -98.48 | $28.04 | 8600 |
| 2024-04-16 | -94.12 | $28.23 | 6100 |
| 2024-04-15 | -95.78 | $28.40 | 8928 |
| 2024-04-12 | -90.60 | $28.64 | 10600 |
| 2024-04-11 | -52.15 | $29.14 | 19600 |
| 2024-04-10 | -46.63 | $29.23 | 16700 |
| 2024-04-09 | -22.28 | $29.58 | 2523 |
| 2024-04-08 | -20.81 | $29.58 | 15805 |
| 2024-04-05 | -15.74 | $29.68 | 17600 |
| 2024-04-04 | -25.38 | $29.49 | 11343 |
| 2024-04-03 | -12.80 | $29.72 | 4426 |
| 2024-04-02 | -21.33 | $29.54 | 9844 |
| 2024-04-01 | -13.27 | $29.71 | 18843 |
| 2024-03-28 | -1.52 | $29.82 | 22325 |
| 2024-03-27 | 0.00 | $29.59 | 9946 |
| 2024-03-26 | -24.06 | $29.08 | 9900 |
| 2024-03-25 | -14.15 | $29.29 | 10400 |
| 2024-03-22 | -17.92 | $29.21 | 22200 |
| 2024-03-21 | -1.99 | $29.42 | 23200 |
| 2024-03-20 | -2.76 | $29.14 | 87732 |
| 2024-03-19 | -2.21 | $28.82 | 2400 |
| 2024-03-18 | -15.96 | $28.56 | 4421 |
| 2024-03-15 | -13.83 | $28.60 | 7108 |
| 2024-03-14 | -22.34 | $28.44 | 1800 |
| 2024-03-13 | -5.61 | $28.64 | 3100 |
| 2024-03-12 | -8.60 | $28.21 | 1700 |
| 2024-03-11 | -9.14 | $28.20 | 1340 |
| 2024-03-08 | -9.14 | $28.20 | 8500 |
| 2024-03-07 | -3.83 | $28.27 | 5100 |
| 2024-03-06 | -20.34 | $27.92 | 2500 |
| 2024-03-05 | -16.95 | $27.98 | 3000 |
| 2024-03-04 | -13.99 | $28.01 | 1700 |
| 2024-03-01 | 0.00 | $28.14 | 3205 |
| 2024-02-29 | -25.70 | $27.68 | 6114 |
| 2024-02-28 | -36.87 | $27.48 | 7500 |
| 2024-02-27 | -30.17 | $27.60 | 3136 |
| 2024-02-26 | -34.08 | $27.53 | 4429 |
| 2024-02-23 | -35.75 | $27.50 | 2600 |
| 2024-02-22 | -40.78 | $27.41 | 243 |
| 2024-02-21 | -55.31 | $27.15 | 11337 |
| 2024-02-20 | -63.69 | $27.00 | 1000 |
| 2024-02-16 | -45.81 | $27.32 | 801 |
| 2024-02-15 | -34.74 | $27.40 | 1600 |
| 2024-02-14 | -52.65 | $26.95 | 4600 |
| 2024-02-13 | -65.09 | $26.63 | 1200 |
| 2024-02-12 | -35.34 | $27.32 | 1500 |
| 2024-02-09 | -52.16 | $26.93 | 1224 |
| 2024-02-08 | -58.62 | $26.78 | 2200 |
| 2024-02-07 | -67.24 | $26.58 | 3400 |
| 2024-02-06 | -63.36 | $26.67 | 2700 |
| 2024-02-05 | -68.53 | $26.55 | 4310 |
| 2024-02-02 | -57.76 | $26.80 | 6700 |
| 2024-02-01 | -18.88 | $26.98 | 131500 |
| 2024-01-31 | -36.36 | $26.73 | 2449 |
| 2024-01-30 | -2.10 | $27.22 | 630 |
| 2024-01-29 | -19.25 | $27.12 | 438 |
| 2024-01-26 | -27.88 | $27.01 | 2900 |
| 2024-01-25 | -44.44 | $26.82 | 800 |
| 2024-01-24 | -56.67 | $26.60 | 1100 |
| 2024-01-23 | -53.33 | $26.66 | 9510 |
| 2024-01-22 | -53.33 | $26.66 | 1900 |
| 2024-01-19 | -71.67 | $26.33 | 6300 |
| 2024-01-18 | -83.33 | $26.12 | 2800 |
| 2024-01-17 | -92.78 | $25.95 | 8829 |
| 2024-01-16 | -91.56 | $26.21 | 8000 |
| 2024-01-12 | -90.98 | $26.41 | 809 |
| 2024-01-11 | -56.35 | $26.51 | 2035 |
| 2024-01-10 | -51.15 | $26.51 | 2504 |
| 2024-01-09 | -48.85 | $26.56 | 3600 |
| 2024-01-08 | -34.56 | $26.87 | 1305 |
| 2024-01-05 | -45.41 | $26.58 | 7219 |
| 2024-01-04 | -47.76 | $26.45 | 2500 |
| 2024-01-03 | -36.33 | $26.73 | 11700 |
| 2024-01-02 | -18.37 | $27.17 | 1745 |
| 2023-12-29 | -19.59 | $27.14 | 4004 |
| 2023-12-28 | -13.06 | $27.30 | 6910 |
| 2023-12-27 | -7.97 | $27.42 | 6500 |
| 2023-12-26 | -2.65 | $27.46 | 4600 |
| 2023-12-22 | -5.62 | $27.24 | 500 |
| 2023-12-21 | -7.23 | $27.20 | 1200 |
| 2023-12-20 | -22.49 | $26.82 | 10100 |
| 2023-12-19 | -1.24 | $27.27 | 6609 |
| 2023-12-18 | -7.58 | $26.84 | 1200 |
| 2023-12-15 | -7.28 | $26.80 | 200 |
| 2023-12-14 | -0.40 | $26.94 | 3012 |
| 2023-12-13 | 0.00 | $26.10 | 1300 |
| 2023-12-12 | -29.01 | $25.47 | 2610 |
| 2023-12-11 | -6.76 | $25.79 | 2833 |
| 2023-12-08 | -17.37 | $25.53 | 700 |
| 2023-12-07 | -22.58 | $25.38 | 1100 |
| 2023-12-06 | -31.05 | $25.17 | 2209 |
| 2023-12-05 | -24.60 | $25.33 | 1331 |
| 2023-12-04 | -7.26 | $25.76 | 3300 |
| 2023-12-01 | -0.85 | $25.80 | 6800 |
| 2023-11-30 | -1.65 | $25.25 | 10100 |
| 2023-11-29 | -5.98 | $25.11 | 6700 |
| 2023-11-28 | -12.63 | $24.89 | 1200 |
| 2023-11-27 | -2.84 | $25.08 | 6200 |
| 2023-11-24 | 0.00 | $25.14 | 600 |
| 2023-11-22 | -4.29 | $25.01 | 22300 |
| 2023-11-21 | -10.00 | $24.89 | 200 |
| 2023-11-20 | -2.86 | $25.04 | 3000 |
| 2023-11-17 | 0.00 | $24.96 | 100 |
| 2023-11-16 | -17.95 | $24.60 | 2300 |
| 2023-11-15 | -6.67 | $24.82 | 1500 |
| 2023-11-14 | -3.11 | $24.56 | 1329 |
| 2023-11-13 | -57.89 | $23.72 | 100 |
| 2023-11-10 | -55.56 | $23.76 | 5000 |
| 2023-11-09 | -73.10 | $23.46 | 4334 |
| 2023-11-08 | -57.89 | $23.72 | 332 |
| 2023-11-07 | -47.37 | $23.90 | 2200 |
| 2023-11-06 | -31.58 | $24.17 | 30808 |
| 2023-11-03 | -15.20 | $24.45 | 4100 |
| 2023-11-02 | -36.84 | $24.08 | 19338 |
| 2023-11-01 | -74.85 | $23.43 | 3400 |
| 2023-10-31 | -79.53 | $23.35 | 400 |
| 2023-10-30 | -90.64 | $23.16 | 303 |
| 2023-10-27 | -100.00 | $23.00 | 2600 |
| 2023-10-26 | -95.38 | $23.28 | 49700 |
| 2023-10-25 | -98.18 | $23.31 | 10500 |
| 2023-10-24 | -93.18 | $23.70 | 400 |
| 2023-10-23 | -100.00 | $23.61 | 537 |
| 2023-10-20 | -81.45 | $23.92 | 1840 |
| 2023-10-19 | -57.26 | $24.22 | 1800 |
| 2023-10-18 | -42.74 | $24.40 | 2518 |
| 2023-10-17 | -32.89 | $24.69 | 400 |
| 2023-10-16 | -51.68 | $24.41 | 29307 |
| 2023-10-13 | -75.00 | $24.07 | 624 |
| 2023-10-12 | -75.93 | $24.08 | 900 |
| 2023-10-11 | -52.91 | $24.50 | 2200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.41
2026-07-24
Close Price
$37.82
Vol: 6339Average Directional Index - Detailed Analysis
Minimum
4.47
Average
19.60
Maximum
52.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.41 | $37.82 | 6339 |
| 2026-07-23 | 21.76 | $36.86 | 600 |
| 2026-07-22 | 21.74 | $37.09 | 3943 |
| 2026-07-21 | 21.44 | $36.99 | 2056 |
| 2026-07-20 | 21.29 | $36.98 | 5700 |
| 2026-07-17 | 21.14 | $37.21 | 11727 |
| 2026-07-16 | 20.45 | $37.53 | 15100 |
| 2026-07-15 | 19.78 | $36.82 | 9303 |
| 2026-07-14 | 19.45 | $36.80 | 2700 |
| 2026-07-13 | 19.23 | $37.04 | 16600 |
| 2026-07-10 | 18.74 | $36.74 | 1000 |
| 2026-07-09 | 18.63 | $36.53 | 1739 |
| 2026-07-08 | 18.50 | $36.35 | 1224 |
| 2026-07-07 | 18.77 | $36.83 | 11100 |
| 2026-07-06 | 18.48 | $36.72 | 3793 |
| 2026-07-02 | 18.28 | $36.76 | 13761 |
| 2026-07-01 | 18.22 | $36.27 | 3010 |
| 2026-06-30 | 18.32 | $36.08 | 3200 |
| 2026-06-29 | 18.42 | $36.21 | 5500 |
| 2026-06-26 | 18.77 | $36.48 | 2522 |
| 2026-06-25 | 18.56 | $36.28 | 11100 |
| 2026-06-24 | 18.34 | $36.27 | 942 |
| 2026-06-23 | 18.11 | $36.00 | 1274 |
| 2026-06-22 | 18.35 | $35.86 | 4204 |
| 2026-06-18 | 18.67 | $36.08 | 12300 |
| 2026-06-17 | 18.75 | $36.15 | 2140 |
| 2026-06-16 | 18.72 | $36.61 | 8600 |
| 2026-06-15 | 18.65 | $36.46 | 7700 |
| 2026-06-12 | 18.25 | $36.29 | 2400 |
| 2026-06-11 | 18.22 | $35.98 | 3213 |
| 2026-06-10 | 18.61 | $35.32 | 1300 |
| 2026-06-09 | 19.03 | $36.05 | 830 |
| 2026-06-08 | 18.85 | $35.70 | 710 |
| 2026-06-05 | 18.97 | $35.85 | 800 |
| 2026-06-04 | 18.99 | $36.31 | 3303 |
| 2026-06-03 | 18.54 | $36.14 | 7519 |
| 2026-06-02 | 18.28 | $36.37 | 10617 |
| 2026-06-01 | 17.62 | $36.46 | 8200 |
| 2026-05-29 | 16.72 | $36.19 | 41000 |
| 2026-05-28 | 15.80 | $35.49 | 1252 |
| 2026-05-27 | 15.60 | $35.34 | 3068 |
| 2026-05-26 | 15.39 | $35.39 | 2144 |
| 2026-05-22 | 15.22 | $35.08 | 1106 |
| 2026-05-21 | 15.37 | $34.40 | 2298 |
| 2026-05-20 | 16.09 | $34.14 | 17200 |
| 2026-05-19 | 16.52 | $33.73 | 1600 |
| 2026-05-18 | 17.38 | $34.09 | 1000 |
| 2026-05-15 | 17.82 | $33.79 | 2040 |
| 2026-05-14 | 18.19 | $34.24 | 1900 |
| 2026-05-13 | 19.10 | $34.16 | 2500 |
| 2026-05-12 | 20.02 | $34.45 | 1500 |
| 2026-05-11 | 20.80 | $34.80 | 1815 |
| 2026-05-08 | 20.87 | $35.08 | 3100 |
| 2026-05-07 | 20.53 | $34.91 | 2700 |
| 2026-05-06 | 20.18 | $35.20 | 6920 |
| 2026-05-05 | 19.87 | $34.80 | 700 |
| 2026-05-04 | 20.06 | $34.47 | 1409 |
| 2026-05-01 | 20.26 | $34.80 | 834 |
| 2026-04-30 | 19.89 | $35.00 | 2440 |
| 2026-04-29 | 19.41 | $34.42 | 700 |
| 2026-04-28 | 19.50 | $34.57 | 4800 |
| 2026-04-27 | 19.52 | $34.64 | 2249 |
| 2026-04-24 | 19.24 | $34.58 | 1815 |
| 2026-04-23 | 18.97 | $34.70 | 3900 |
| 2026-04-22 | 18.49 | $34.69 | 1100 |
| 2026-04-21 | 18.12 | $34.71 | 4400 |
| 2026-04-20 | 17.73 | $34.74 | 7646 |
| 2026-04-17 | 17.59 | $34.70 | 2134 |
| 2026-04-16 | 17.44 | $34.22 | 21211 |
| 2026-04-15 | 17.98 | $34.00 | 1944 |
| 2026-04-14 | 18.83 | $34.13 | 1700 |
| 2026-04-13 | 19.62 | $34.05 | 1643 |
| 2026-04-10 | 20.57 | $33.44 | 3800 |
| 2026-04-09 | 21.28 | $33.80 | 14100 |
| 2026-04-08 | 22.31 | $33.95 | 24100 |
| 2026-04-07 | 23.37 | $33.13 | 719 |
| 2026-04-06 | 23.45 | $33.20 | 6844 |
| 2026-04-02 | 23.54 | $33.09 | 4200 |
| 2026-04-01 | 23.44 | $33.12 | 4738 |
| 2026-03-31 | 23.42 | $32.99 | 3223 |
| 2026-03-30 | 23.02 | $32.41 | 1721 |
| 2026-03-27 | 22.06 | $32.64 | 2009 |
| 2026-03-26 | 21.23 | $33.10 | 5600 |
| 2026-03-25 | 20.80 | $33.36 | 3300 |
| 2026-03-24 | 20.46 | $33.18 | 4300 |
| 2026-03-23 | 20.04 | $33.08 | 14713 |
| 2026-03-20 | 19.60 | $32.63 | 4700 |
| 2026-03-19 | 18.47 | $33.09 | 2400 |
| 2026-03-18 | 17.42 | $32.93 | 3300 |
| 2026-03-17 | 16.42 | $33.28 | 21703 |
| 2026-03-16 | 15.69 | $33.09 | 8135 |
| 2026-03-13 | 14.81 | $33.00 | 2000 |
| 2026-03-12 | 13.60 | $32.90 | 4329 |
| 2026-03-11 | 12.32 | $33.28 | 1648 |
| 2026-03-10 | 11.21 | $33.37 | 4900 |
| 2026-03-09 | 10.23 | $33.82 | 9205 |
| 2026-03-06 | 9.19 | $33.85 | 1700 |
| 2026-03-05 | 8.58 | $34.18 | 4300 |
| 2026-03-04 | 8.39 | $34.45 | 7333 |
| 2026-03-03 | 8.20 | $34.34 | 3439 |
| 2026-03-02 | 7.75 | $34.68 | 6126 |
| 2026-02-27 | 8.15 | $34.68 | 2500 |
| 2026-02-26 | 8.54 | $34.61 | 4000 |
| 2026-02-25 | 8.92 | $34.31 | 3400 |
| 2026-02-24 | 8.92 | $34.20 | 3444 |
| 2026-02-23 | 8.81 | $33.88 | 4330 |
| 2026-02-20 | 8.84 | $34.36 | 2400 |
| 2026-02-19 | 9.06 | $34.21 | 2300 |
| 2026-02-18 | 9.07 | $34.39 | 4830 |
| 2026-02-17 | 9.22 | $34.17 | 22600 |
| 2026-02-13 | 9.18 | $34.20 | 7100 |
| 2026-02-12 | 9.09 | $33.80 | 9631 |
| 2026-02-11 | 8.99 | $34.55 | 7700 |
| 2026-02-10 | 9.19 | $34.68 | 5903 |
| 2026-02-09 | 9.05 | $34.61 | 11100 |
| 2026-02-06 | 9.00 | $34.57 | 19216 |
| 2026-02-05 | 9.16 | $33.82 | 20900 |
| 2026-02-04 | 9.22 | $33.78 | 7200 |
| 2026-02-03 | 9.09 | $33.55 | 1900 |
| 2026-02-02 | 8.95 | $34.04 | 4412 |
| 2026-01-30 | 9.31 | $33.80 | 74300 |
| 2026-01-29 | 9.32 | $33.68 | 4102 |
| 2026-01-28 | 9.36 | $33.61 | 5000 |
| 2026-01-27 | 9.57 | $33.81 | 1231 |
| 2026-01-26 | 10.05 | $33.95 | 9400 |
| 2026-01-23 | 10.56 | $33.94 | 3539 |
| 2026-01-22 | 11.02 | $34.12 | 1700 |
| 2026-01-21 | 11.28 | $33.95 | 13443 |
| 2026-01-20 | 11.78 | $33.20 | 21200 |
| 2026-01-16 | 12.03 | $33.76 | 10800 |
| 2026-01-15 | 12.19 | $34.08 | 5000 |
| 2026-01-14 | 12.09 | $34.00 | 6600 |
| 2026-01-13 | 12.04 | $33.82 | 144718 |
| 2026-01-12 | 12.10 | $34.01 | 2012 |
| 2026-01-09 | 12.03 | $34.26 | 6300 |
| 2026-01-08 | 11.57 | $34.17 | 12900 |
| 2026-01-07 | 11.27 | $33.59 | 4000 |
| 2026-01-06 | 11.81 | $34.02 | 604 |
| 2026-01-05 | 11.72 | $33.69 | 6500 |
| 2026-01-02 | 11.88 | $33.45 | 5300 |
| 2025-12-31 | 12.46 | $33.27 | 5400 |
| 2025-12-30 | 13.08 | $33.57 | 4308 |
| 2025-12-29 | 13.18 | $33.56 | 2300 |
| 2025-12-26 | 13.34 | $33.66 | 3400 |
| 2025-12-24 | 13.44 | $33.67 | 1830 |
| 2025-12-23 | 13.48 | $33.53 | 3307 |
| 2025-12-22 | 13.68 | $33.58 | 12535 |
| 2025-12-19 | 13.81 | $33.49 | 34512 |
| 2025-12-18 | 14.09 | $33.25 | 7600 |
| 2025-12-17 | 14.39 | $33.34 | 8800 |
| 2025-12-16 | 14.55 | $33.35 | 17639 |
| 2025-12-15 | 14.71 | $33.63 | 8928 |
| 2025-12-12 | 14.64 | $33.72 | 9600 |
| 2025-12-11 | 14.18 | $33.95 | 2400 |
| 2025-12-10 | 13.36 | $33.79 | 7600 |
| 2025-12-09 | 12.58 | $33.20 | 2919 |
| 2025-12-08 | 12.25 | $33.22 | 348 |
| 2025-12-05 | 12.06 | $33.37 | 9100 |
| 2025-12-04 | 11.66 | $33.25 | 2300 |
| 2025-12-03 | 11.49 | $33.18 | 1900 |
| 2025-12-02 | 11.39 | $32.76 | 4045 |
| 2025-12-01 | 11.71 | $32.77 | 3900 |
| 2025-11-28 | 11.89 | $32.77 | 5100 |
| 2025-11-26 | 12.23 | $32.54 | 8300 |
| 2025-11-25 | 12.72 | $32.15 | 2938 |
| 2025-11-24 | 12.96 | $31.62 | 8827 |
| 2025-11-21 | 12.63 | $31.48 | 2800 |
| 2025-11-20 | 12.02 | $30.71 | 2400 |
| 2025-11-19 | 11.37 | $31.31 | 1438 |
| 2025-11-18 | 11.22 | $31.51 | 1100 |
| 2025-11-17 | 11.05 | $31.30 | 2600 |
| 2025-11-14 | 10.90 | $32.00 | 400 |
| 2025-11-13 | 11.35 | $32.12 | 7266 |
| 2025-11-12 | 11.67 | $32.38 | 4733 |
| 2025-11-11 | 11.66 | $32.37 | 5004 |
| 2025-11-10 | 11.79 | $32.09 | 8700 |
| 2025-11-07 | 12.32 | $31.94 | 2900 |
| 2025-11-06 | 12.86 | $31.35 | 5000 |
| 2025-11-05 | 13.14 | $31.60 | 1821 |
| 2025-11-04 | 13.43 | $31.29 | 4403 |
| 2025-11-03 | 13.38 | $31.64 | 1205 |
| 2025-10-31 | 13.34 | $31.69 | 1700 |
| 2025-10-30 | 13.59 | $31.50 | 1501 |
| 2025-10-29 | 13.85 | $31.75 | 1424 |
| 2025-10-28 | 14.38 | $32.22 | 2800 |
| 2025-10-27 | 14.81 | $32.32 | 17100 |
| 2025-10-24 | 15.26 | $32.06 | 2541 |
| 2025-10-23 | 16.04 | $32.17 | 2206 |
| 2025-10-22 | 16.85 | $31.63 | 3029 |
| 2025-10-21 | 17.27 | $31.93 | 1020 |
| 2025-10-20 | 18.04 | $31.55 | 5438 |
| 2025-10-17 | 18.48 | $31.16 | 3639 |
| 2025-10-16 | 18.39 | $31.06 | 1400 |
| 2025-10-15 | 18.30 | $31.41 | 1838 |
| 2025-10-14 | 18.60 | $31.30 | 9100 |
| 2025-10-13 | 18.91 | $31.11 | 2800 |
| 2025-10-10 | 18.86 | $30.53 | 4276 |
| 2025-10-09 | 18.82 | $31.80 | 2917 |
| 2025-10-08 | 19.49 | $32.29 | 1134 |
| 2025-10-07 | 19.59 | $32.13 | 200 |
| 2025-10-06 | 19.89 | $32.32 | 2114 |
| 2025-10-03 | 19.94 | $32.37 | 807 |
| 2025-10-02 | 19.87 | $32.25 | 607 |
| 2025-10-01 | 20.09 | $32.22 | 5400 |
| 2025-09-30 | 20.35 | $31.91 | 4703 |
| 2025-09-29 | 20.89 | $32.09 | 2142 |
| 2025-09-26 | 21.25 | $32.17 | 637 |
| 2025-09-25 | 21.24 | $31.83 | 17206 |
| 2025-09-24 | 21.43 | $32.17 | 7400 |
| 2025-09-23 | 21.10 | $31.96 | 3100 |
| 2025-09-22 | 20.75 | $31.90 | 2700 |
| 2025-09-19 | 20.71 | $31.94 | 800 |
| 2025-09-18 | 20.50 | $32.23 | 528 |
| 2025-09-17 | 20.07 | $31.95 | 1346 |
| 2025-09-16 | 19.62 | $32.00 | 3900 |
| 2025-09-15 | 19.38 | $32.00 | 4800 |
| 2025-09-12 | 18.84 | $32.05 | 1000 |
| 2025-09-11 | 18.13 | $32.32 | 1217 |
| 2025-09-10 | 17.43 | $31.75 | 300 |
| 2025-09-09 | 17.15 | $31.73 | 3933 |
| 2025-09-08 | 16.86 | $32.03 | 1000 |
| 2025-09-05 | 16.24 | $32.01 | 2145 |
| 2025-09-04 | 15.59 | $32.10 | 1100 |
| 2025-09-03 | 15.13 | $31.57 | 1124 |
| 2025-09-02 | 15.11 | $31.70 | 1703 |
| 2025-08-29 | 15.09 | $31.81 | 6731 |
| 2025-08-28 | 14.55 | $31.91 | 1505 |
| 2025-08-27 | 14.02 | $32.04 | 3830 |
| 2025-08-26 | 13.47 | $31.74 | 643 |
| 2025-08-25 | 13.04 | $31.83 | 1400 |
| 2025-08-22 | 12.51 | $31.82 | 3846 |
| 2025-08-21 | 11.99 | $30.72 | 2000 |
| 2025-08-20 | 12.34 | $30.69 | 4011 |
| 2025-08-19 | 12.57 | $30.93 | 2300 |
| 2025-08-18 | 12.53 | $30.89 | 3200 |
| 2025-08-15 | 12.63 | $30.91 | 1500 |
| 2025-08-14 | 12.65 | $31.09 | 123 |
| 2025-08-13 | 12.48 | $31.45 | 900 |
| 2025-08-12 | 12.29 | $30.66 | 2300 |
| 2025-08-11 | 12.77 | $29.86 | 1500 |
| 2025-08-08 | 13.06 | $30.04 | 2500 |
| 2025-08-07 | 13.57 | $29.93 | 2818 |
| 2025-08-06 | 14.11 | $30.24 | 2604 |
| 2025-08-05 | 14.63 | $30.24 | 1301 |
| 2025-08-04 | 15.34 | $30.10 | 1300 |
| 2025-08-01 | 16.07 | $29.56 | 2520 |
| 2025-07-31 | 16.39 | $30.17 | 1408 |
| 2025-07-30 | 17.04 | $30.55 | 1947 |
| 2025-07-29 | 17.28 | $31.02 | 4000 |
| 2025-07-28 | 17.12 | $31.30 | 21300 |
| 2025-07-25 | 16.44 | $31.15 | 2235 |
| 2025-07-24 | 15.96 | $31.04 | 4131 |
| 2025-07-23 | 15.35 | $31.18 | 6300 |
| 2025-07-22 | 14.77 | $30.73 | 9144 |
| 2025-07-21 | 14.55 | $30.13 | 1500 |
| 2025-07-18 | 14.65 | $30.19 | 1800 |
| 2025-07-17 | 14.69 | $30.18 | 5609 |
| 2025-07-16 | 14.87 | $29.79 | 3700 |
| 2025-07-15 | 15.40 | $29.78 | 6610 |
| 2025-07-14 | 15.90 | $30.36 | 3935 |
| 2025-07-11 | 16.03 | $30.58 | 3600 |
| 2025-07-10 | 15.70 | $30.77 | 11237 |
| 2025-07-09 | 15.11 | $30.48 | 4413 |
| 2025-07-08 | 14.77 | $30.55 | 3719 |
| 2025-07-07 | 14.42 | $30.05 | 28700 |
| 2025-07-03 | 14.16 | $30.52 | 5211 |
| 2025-07-02 | 13.21 | $30.39 | 1909 |
| 2025-07-01 | 12.37 | $29.96 | 9133 |
| 2025-06-30 | 11.55 | $29.23 | 5410 |
| 2025-06-27 | 11.58 | $29.21 | 15838 |
| 2025-06-26 | 11.61 | $29.20 | 2014 |
| 2025-06-25 | 11.85 | $28.76 | 2344 |
| 2025-06-24 | 12.42 | $29.14 | 3100 |
| 2025-06-23 | 12.61 | $28.80 | 7600 |
| 2025-06-20 | 13.11 | $28.89 | 14907 |
| 2025-06-18 | 13.19 | $28.84 | 831 |
| 2025-06-17 | 13.37 | $28.85 | 2100 |
| 2025-06-16 | 13.53 | $29.08 | 2200 |
| 2025-06-13 | 13.50 | $28.83 | 5200 |
| 2025-06-12 | 13.62 | $28.95 | 2041 |
| 2025-06-11 | 13.75 | $28.94 | 2602 |
| 2025-06-10 | 13.48 | $28.87 | 8939 |
| 2025-06-09 | 13.20 | $28.55 | 6000 |
| 2025-06-06 | 13.14 | $28.51 | 8100 |
| 2025-06-05 | 13.24 | $28.13 | 6146 |
| 2025-06-04 | 13.60 | $28.14 | 2900 |
| 2025-06-03 | 13.84 | $28.26 | 12326 |
| 2025-06-02 | 14.16 | $27.74 | 3421 |
| 2025-05-30 | 14.79 | $27.77 | 1918 |
| 2025-05-29 | 15.47 | $27.91 | 1800 |
| 2025-05-28 | 16.01 | $27.93 | 6700 |
| 2025-05-27 | 16.42 | $28.19 | 1000 |
| 2025-05-23 | 16.84 | $27.59 | 701 |
| 2025-05-22 | 17.71 | $27.74 | 2336 |
| 2025-05-21 | 18.62 | $27.79 | 2500 |
| 2025-05-20 | 19.34 | $28.49 | 9009 |
| 2025-05-19 | 19.44 | $28.60 | 1304 |
| 2025-05-16 | 19.60 | $28.75 | 2800 |
| 2025-05-15 | 19.78 | $28.50 | 5586 |
| 2025-05-14 | 20.14 | $28.38 | 3900 |
| 2025-05-13 | 20.44 | $28.54 | 5616 |
| 2025-05-12 | 20.75 | $28.19 | 3600 |
| 2025-05-09 | 21.35 | $26.97 | 6300 |
| 2025-05-08 | 22.06 | $27.00 | 2226 |
| 2025-05-07 | 22.80 | $26.71 | 9800 |
| 2025-05-06 | 23.18 | $26.72 | 6421 |
| 2025-05-05 | 23.57 | $26.70 | 1504 |
| 2025-05-02 | 24.13 | $26.86 | 2203 |
| 2025-05-01 | 24.76 | $26.28 | 3300 |
| 2025-04-30 | 25.14 | $26.29 | 2900 |
| 2025-04-29 | 25.30 | $26.42 | 700 |
| 2025-04-28 | 25.83 | $26.39 | 2300 |
| 2025-04-25 | 26.36 | $26.25 | 1200 |
| 2025-04-24 | 26.79 | $26.54 | 322 |
| 2025-04-23 | 27.48 | $25.63 | 2701 |
| 2025-04-22 | 27.88 | $25.39 | 1937 |
| 2025-04-21 | 27.59 | $24.80 | 3514 |
| 2025-04-17 | 26.87 | $25.37 | 1800 |
| 2025-04-16 | 26.39 | $25.10 | 3102 |
| 2025-04-15 | 25.85 | $25.28 | 2400 |
| 2025-04-14 | 25.38 | $25.43 | 4135 |
| 2025-04-11 | 24.83 | $25.17 | 9300 |
| 2025-04-10 | 23.93 | $24.81 | 5006 |
| 2025-04-09 | 23.00 | $26.12 | 22800 |
| 2025-04-08 | 22.02 | $23.84 | 12422 |
| 2025-04-07 | 20.21 | $24.57 | 13545 |
| 2025-04-04 | 18.31 | $24.81 | 36600 |
| 2025-04-03 | 16.60 | $26.51 | 19539 |
| 2025-04-02 | 15.59 | $28.62 | 2421 |
| 2025-04-01 | 16.01 | $28.27 | 8600 |
| 2025-03-31 | 15.99 | $28.17 | 19700 |
| 2025-03-28 | 15.87 | $28.00 | 6100 |
| 2025-03-27 | 15.96 | $28.50 | 15800 |
| 2025-03-26 | 16.51 | $28.69 | 5525 |
| 2025-03-25 | 17.36 | $28.68 | 2243 |
| 2025-03-24 | 18.15 | $28.72 | 9936 |
| 2025-03-21 | 18.95 | $28.25 | 1600 |
| 2025-03-20 | 19.21 | $28.47 | 13520 |
| 2025-03-19 | 19.83 | $28.63 | 7100 |
| 2025-03-18 | 20.47 | $28.26 | 5632 |
| 2025-03-17 | 20.69 | $28.33 | 6313 |
| 2025-03-14 | 20.92 | $27.87 | 5607 |
| 2025-03-13 | 20.48 | $27.30 | 5226 |
| 2025-03-12 | 19.60 | $27.61 | 7000 |
| 2025-03-11 | 18.95 | $27.83 | 16300 |
| 2025-03-10 | 18.40 | $28.35 | 3900 |
| 2025-03-07 | 18.29 | $28.70 | 2826 |
| 2025-03-06 | 18.17 | $28.02 | 9825 |
| 2025-03-05 | 17.07 | $28.04 | 9823 |
| 2025-03-04 | 15.76 | $27.90 | 8600 |
| 2025-03-03 | 14.44 | $28.31 | 10943 |
| 2025-02-28 | 13.61 | $29.08 | 23525 |
| 2025-02-27 | 13.29 | $28.79 | 8500 |
| 2025-02-26 | 13.00 | $28.99 | 12322 |
| 2025-02-25 | 12.89 | $29.09 | 10308 |
| 2025-02-24 | 12.46 | $29.08 | 19200 |
| 2025-02-21 | 12.06 | $29.05 | 16200 |
| 2025-02-20 | 11.65 | $29.79 | 23841 |
| 2025-02-19 | 11.96 | $29.98 | 7820 |
| 2025-02-18 | 12.48 | $30.21 | 18400 |
| 2025-02-14 | 12.97 | $29.91 | 16300 |
| 2025-02-13 | 13.49 | $29.75 | 35350 |
| 2025-02-12 | 13.64 | $29.42 | 46407 |
| 2025-02-11 | 13.59 | $29.74 | 59644 |
| 2025-02-10 | 13.74 | $29.62 | 1500 |
| 2025-02-07 | 13.42 | $29.45 | 8440 |
| 2025-02-06 | 13.08 | $29.51 | 1746 |
| 2025-02-05 | 12.73 | $29.82 | 3009 |
| 2025-02-04 | 12.76 | $29.77 | 9522 |
| 2025-02-03 | 12.70 | $29.44 | 2600 |
| 2025-01-31 | 12.23 | $29.94 | 14700 |
| 2025-01-30 | 12.76 | $30.25 | 2600 |
| 2025-01-29 | 13.24 | $30.22 | 22628 |
| 2025-01-28 | 13.58 | $30.22 | 3000 |
| 2025-01-27 | 13.94 | $30.37 | 316800 |
| 2025-01-24 | 14.10 | $30.24 | 6000 |
| 2025-01-23 | 14.40 | $30.39 | 1901 |
| 2025-01-22 | 14.62 | $30.37 | 5000 |
| 2025-01-21 | 14.74 | $30.56 | 5400 |
| 2025-01-17 | 14.75 | $30.34 | 8223 |
| 2025-01-16 | 14.97 | $30.11 | 5820 |
| 2025-01-15 | 15.64 | $30.05 | 6200 |
| 2025-01-14 | 16.37 | $29.79 | 2135 |
| 2025-01-13 | 16.87 | $29.63 | 1411 |
| 2025-01-10 | 17.16 | $29.44 | 6700 |
| 2025-01-08 | 17.46 | $29.68 | 3505 |
| 2025-01-07 | 17.83 | $29.80 | 1844 |
| 2025-01-06 | 18.51 | $29.83 | 5845 |
| 2025-01-03 | 19.26 | $29.74 | 1547 |
| 2025-01-02 | 19.40 | $29.54 | 1600 |
| 2024-12-31 | 19.55 | $29.51 | 7700 |
| 2024-12-30 | 19.34 | $29.37 | 3942 |
| 2024-12-27 | 18.89 | $29.56 | 2600 |
| 2024-12-26 | 18.65 | $29.76 | 49700 |
| 2024-12-24 | 18.74 | $29.63 | 900 |
| 2024-12-23 | 18.61 | $29.46 | 13900 |
| 2024-12-20 | 18.22 | $29.40 | 7600 |
| 2024-12-19 | 17.85 | $29.12 | 4206 |
| 2024-12-18 | 17.30 | $29.25 | 9515 |
| 2024-12-17 | 16.84 | $30.11 | 5100 |
| 2024-12-16 | 17.12 | $30.41 | 6700 |
| 2024-12-13 | 17.87 | $30.75 | 8400 |
| 2024-12-12 | 18.59 | $30.83 | 2700 |
| 2024-12-11 | 19.18 | $31.04 | 3604 |
| 2024-12-10 | 19.63 | $30.87 | 19200 |
| 2024-12-09 | 20.13 | $31.06 | 5328 |
| 2024-12-06 | 20.39 | $31.13 | 2800 |
| 2024-12-05 | 20.92 | $31.43 | 3341 |
| 2024-12-04 | 21.05 | $31.74 | 4703 |
| 2024-12-03 | 20.85 | $31.84 | 1835 |
| 2024-12-02 | 20.45 | $31.90 | 1400 |
| 2024-11-29 | 19.78 | $31.89 | 1025 |
| 2024-11-27 | 19.09 | $31.67 | 9000 |
| 2024-11-26 | 18.49 | $31.76 | 5422 |
| 2024-11-25 | 17.81 | $32.03 | 13312 |
| 2024-11-22 | 16.60 | $31.69 | 3800 |
| 2024-11-21 | 15.73 | $31.28 | 3441 |
| 2024-11-20 | 15.21 | $30.74 | 500 |
| 2024-11-19 | 15.23 | $30.37 | 1729 |
| 2024-11-18 | 15.72 | $30.61 | 816 |
| 2024-11-15 | 15.90 | $30.39 | 1542 |
| 2024-11-14 | 16.08 | $30.75 | 1716 |
| 2024-11-13 | 15.79 | $30.77 | 1100 |
| 2024-11-12 | 15.32 | $30.78 | 4805 |
| 2024-11-11 | 14.83 | $31.05 | 1700 |
| 2024-11-08 | 13.78 | $30.68 | 3703 |
| 2024-11-07 | 13.01 | $30.73 | 4108 |
| 2024-11-06 | 12.17 | $30.56 | 2935 |
| 2024-11-05 | 11.48 | $29.64 | 3223 |
| 2024-11-04 | 12.02 | $29.43 | 516 |
| 2024-11-01 | 12.63 | $29.24 | 1000 |
| 2024-10-31 | 12.64 | $29.35 | 7900 |
| 2024-10-30 | 12.87 | $29.37 | 4202 |
| 2024-10-29 | 13.03 | $29.42 | 200 |
| 2024-10-28 | 12.98 | $29.57 | 1000 |
| 2024-10-25 | 13.15 | $29.51 | 7600 |
| 2024-10-24 | 13.16 | $29.46 | 4300 |
| 2024-10-23 | 13.17 | $29.37 | 2948 |
| 2024-10-22 | 13.14 | $29.51 | 4100 |
| 2024-10-21 | 13.52 | $29.75 | 84125 |
| 2024-10-18 | 14.18 | $30.18 | 2900 |
| 2024-10-17 | 14.27 | $30.20 | 8810 |
| 2024-10-16 | 14.22 | $30.21 | 1803 |
| 2024-10-15 | 14.19 | $29.84 | 1200 |
| 2024-10-14 | 14.27 | $30.23 | 32200 |
| 2024-10-11 | 14.06 | $30.15 | 2900 |
| 2024-10-10 | 13.93 | $29.80 | 9800 |
| 2024-10-09 | 14.13 | $29.85 | 5048 |
| 2024-10-08 | 14.34 | $29.77 | 4705 |
| 2024-10-07 | 14.49 | $30.14 | 5400 |
| 2024-10-04 | 14.06 | $30.27 | 2800 |
| 2024-10-03 | 13.45 | $29.93 | 600 |
| 2024-10-02 | 13.21 | $29.76 | 2116 |
| 2024-10-01 | 13.17 | $29.74 | 3135 |
| 2024-09-30 | 13.15 | $29.69 | 7600 |
| 2024-09-27 | 13.19 | $29.66 | 900 |
| 2024-09-26 | 13.02 | $29.28 | 51700 |
| 2024-09-25 | 13.15 | $29.21 | 15000 |
| 2024-09-24 | 13.30 | $29.66 | 1300 |
| 2024-09-23 | 12.98 | $29.53 | 2814 |
| 2024-09-20 | 12.79 | $29.28 | 1300 |
| 2024-09-19 | 12.73 | $29.49 | 800 |
| 2024-09-18 | 12.40 | $29.18 | 1744 |
| 2024-09-17 | 12.13 | $29.18 | 3500 |
| 2024-09-16 | 12.01 | $28.97 | 3105 |
| 2024-09-13 | 12.16 | $28.80 | 5621 |
| 2024-09-12 | 12.44 | $28.25 | 8300 |
| 2024-09-11 | 12.75 | $28.12 | 700 |
| 2024-09-10 | 12.86 | $28.12 | 1303 |
| 2024-09-09 | 13.13 | $28.25 | 7230 |
| 2024-09-06 | 13.57 | $28.17 | 3922 |
| 2024-09-05 | 14.03 | $28.46 | 4236 |
| 2024-09-04 | 14.65 | $28.81 | 3700 |
| 2024-09-03 | 14.98 | $28.91 | 2600 |
| 2024-08-30 | 15.16 | $29.54 | 3406 |
| 2024-08-29 | 14.75 | $29.42 | 1400 |
| 2024-08-28 | 14.31 | $29.28 | 3745 |
| 2024-08-27 | 14.04 | $29.39 | 1901 |
| 2024-08-26 | 13.59 | $29.51 | 6513 |
| 2024-08-23 | 12.88 | $29.45 | 7400 |
| 2024-08-22 | 12.36 | $28.77 | 1922 |
| 2024-08-21 | 12.36 | $29.01 | 4500 |
| 2024-08-20 | 12.13 | $28.86 | 4419 |
| 2024-08-19 | 11.88 | $29.15 | 3850 |
| 2024-08-16 | 11.76 | $28.94 | 4700 |
| 2024-08-15 | 11.78 | $28.85 | 900 |
| 2024-08-14 | 11.86 | $28.38 | 3900 |
| 2024-08-13 | 12.49 | $28.42 | 1423 |
| 2024-08-12 | 13.12 | $28.08 | 6538 |
| 2024-08-09 | 13.79 | $28.24 | 5748 |
| 2024-08-08 | 14.22 | $28.06 | 2400 |
| 2024-08-07 | 14.45 | $27.52 | 4500 |
| 2024-08-06 | 14.69 | $27.63 | 1800 |
| 2024-08-05 | 14.63 | $27.42 | 3600 |
| 2024-08-02 | 14.34 | $28.10 | 7717 |
| 2024-08-01 | 14.65 | $28.92 | 7600 |
| 2024-07-31 | 14.98 | $29.74 | 6817 |
| 2024-07-30 | 14.10 | $29.52 | 1621 |
| 2024-07-29 | 13.46 | $29.21 | 6400 |
| 2024-07-26 | 12.98 | $29.21 | 6642 |
| 2024-07-25 | 12.60 | $28.81 | 6348 |
| 2024-07-24 | 12.50 | $28.39 | 4100 |
| 2024-07-23 | 12.73 | $28.74 | 16000 |
| 2024-07-22 | 12.56 | $28.90 | 1300 |
| 2024-07-19 | 12.18 | $28.85 | 829 |
| 2024-07-18 | 11.87 | $29.12 | 18100 |
| 2024-07-17 | 11.18 | $29.42 | 11200 |
| 2024-07-16 | 9.94 | $29.55 | 6801 |
| 2024-07-15 | 8.72 | $28.83 | 2209 |
| 2024-07-12 | 7.99 | $28.73 | 4800 |
| 2024-07-11 | 7.44 | $28.49 | 6608 |
| 2024-07-10 | 7.22 | $27.81 | 1200 |
| 2024-07-09 | 7.11 | $27.59 | 4100 |
| 2024-07-08 | 6.98 | $27.73 | 3400 |
| 2024-07-05 | 6.90 | $27.67 | 4744 |
| 2024-07-03 | 6.82 | $27.88 | 805 |
| 2024-07-02 | 7.15 | $27.83 | 1524 |
| 2024-07-01 | 7.26 | $27.84 | 2623 |
| 2024-06-28 | 7.39 | $28.17 | 4900 |
| 2024-06-27 | 7.67 | $27.98 | 1200 |
| 2024-06-26 | 7.82 | $28.15 | 2249 |
| 2024-06-25 | 8.16 | $28.28 | 4025 |
| 2024-06-24 | 8.51 | $28.52 | 8543 |
| 2024-06-21 | 8.36 | $28.24 | 3434 |
| 2024-06-20 | 8.58 | $28.16 | 2400 |
| 2024-06-18 | 8.98 | $28.07 | 7047 |
| 2024-06-17 | 9.37 | $27.91 | 2415 |
| 2024-06-14 | 9.41 | $27.71 | 5725 |
| 2024-06-13 | 9.40 | $28.09 | 2111 |
| 2024-06-12 | 9.84 | $28.36 | 4000 |
| 2024-06-11 | 9.79 | $28.27 | 3800 |
| 2024-06-10 | 9.99 | $28.36 | 4700 |
| 2024-06-07 | 10.34 | $28.18 | 1200 |
| 2024-06-06 | 10.72 | $28.32 | 4600 |
| 2024-06-05 | 11.18 | $28.41 | 2823 |
| 2024-06-04 | 11.57 | $28.26 | 4500 |
| 2024-06-03 | 11.79 | $28.63 | 3301 |
| 2024-05-31 | 12.35 | $29.00 | 1221 |
| 2024-05-30 | 12.61 | $28.54 | 1600 |
| 2024-05-29 | 12.89 | $28.32 | 2800 |
| 2024-05-28 | 13.18 | $28.67 | 1216 |
| 2024-05-24 | 13.74 | $28.70 | 1900 |
| 2024-05-23 | 14.41 | $28.47 | 3403 |
| 2024-05-22 | 15.12 | $28.79 | 833 |
| 2024-05-21 | 15.29 | $28.94 | 3822 |
| 2024-05-20 | 15.34 | $29.00 | 9600 |
| 2024-05-17 | 15.17 | $29.02 | 65700 |
| 2024-05-16 | 15.04 | $28.92 | 7008 |
| 2024-05-15 | 14.83 | $29.06 | 10700 |
| 2024-05-14 | 14.70 | $28.93 | 4400 |
| 2024-05-13 | 14.76 | $28.75 | 2200 |
| 2024-05-10 | 14.99 | $28.67 | 6226 |
| 2024-05-09 | 15.29 | $28.77 | 12000 |
| 2024-05-08 | 15.64 | $28.48 | 3141 |
| 2024-05-07 | 16.38 | $28.38 | 6000 |
| 2024-05-06 | 17.05 | $28.30 | 12700 |
| 2024-05-03 | 17.94 | $28.04 | 10002 |
| 2024-05-02 | 18.79 | $27.83 | 1400 |
| 2024-05-01 | 19.03 | $27.49 | 6803 |
| 2024-04-30 | 19.26 | $27.79 | 3828 |
| 2024-04-29 | 19.95 | $28.47 | 2400 |
| 2024-04-26 | 20.89 | $28.14 | 3630 |
| 2024-04-25 | 21.81 | $28.13 | 13000 |
| 2024-04-24 | 22.65 | $28.52 | 7632 |
| 2024-04-23 | 23.60 | $28.46 | 4744 |
| 2024-04-22 | 24.76 | $28.27 | 7601 |
| 2024-04-19 | 26.01 | $28.10 | 5000 |
| 2024-04-18 | 26.90 | $27.92 | 7300 |
| 2024-04-17 | 27.84 | $28.04 | 8600 |
| 2024-04-16 | 29.07 | $28.23 | 6100 |
| 2024-04-15 | 30.36 | $28.40 | 8928 |
| 2024-04-12 | 31.93 | $28.64 | 10600 |
| 2024-04-11 | 33.14 | $29.14 | 19600 |
| 2024-04-10 | 33.87 | $29.23 | 16700 |
| 2024-04-09 | 34.48 | $29.58 | 2523 |
| 2024-04-08 | 34.39 | $29.58 | 15805 |
| 2024-04-05 | 34.11 | $29.68 | 17600 |
| 2024-04-04 | 33.95 | $29.49 | 11343 |
| 2024-04-03 | 33.58 | $29.72 | 4426 |
| 2024-04-02 | 33.34 | $29.54 | 9844 |
| 2024-04-01 | 33.23 | $29.71 | 18843 |
| 2024-03-28 | 32.54 | $29.82 | 22325 |
| 2024-03-27 | 31.92 | $29.59 | 9946 |
| 2024-03-26 | 31.46 | $29.08 | 9900 |
| 2024-03-25 | 31.26 | $29.29 | 10400 |
| 2024-03-22 | 30.63 | $29.21 | 22200 |
| 2024-03-21 | 29.96 | $29.42 | 23200 |
| 2024-03-20 | 29.36 | $29.14 | 87732 |
| 2024-03-19 | 28.95 | $28.82 | 2400 |
| 2024-03-18 | 28.84 | $28.56 | 4421 |
| 2024-03-15 | 28.93 | $28.60 | 7108 |
| 2024-03-14 | 28.84 | $28.44 | 1800 |
| 2024-03-13 | 28.75 | $28.64 | 3100 |
| 2024-03-12 | 28.23 | $28.21 | 1700 |
| 2024-03-11 | 28.03 | $28.20 | 1340 |
| 2024-03-08 | 27.96 | $28.20 | 8500 |
| 2024-03-07 | 27.61 | $28.27 | 5100 |
| 2024-03-06 | 27.26 | $27.92 | 2500 |
| 2024-03-05 | 27.08 | $27.98 | 3000 |
| 2024-03-04 | 26.86 | $28.01 | 1700 |
| 2024-03-01 | 26.46 | $28.14 | 3205 |
| 2024-02-29 | 26.14 | $27.68 | 6114 |
| 2024-02-28 | 26.20 | $27.48 | 7500 |
| 2024-02-27 | 26.35 | $27.60 | 3136 |
| 2024-02-26 | 26.36 | $27.53 | 4429 |
| 2024-02-23 | 26.40 | $27.50 | 2600 |
| 2024-02-22 | 26.48 | $27.41 | 243 |
| 2024-02-21 | 26.68 | $27.15 | 11337 |
| 2024-02-20 | 27.10 | $27.00 | 1000 |
| 2024-02-16 | 27.67 | $27.32 | 801 |
| 2024-02-15 | 27.84 | $27.40 | 1600 |
| 2024-02-14 | 28.06 | $26.95 | 4600 |
| 2024-02-13 | 28.71 | $26.63 | 1200 |
| 2024-02-12 | 29.40 | $27.32 | 1500 |
| 2024-02-09 | 29.11 | $26.93 | 1224 |
| 2024-02-08 | 29.18 | $26.78 | 2200 |
| 2024-02-07 | 29.35 | $26.58 | 3400 |
| 2024-02-06 | 29.69 | $26.67 | 2700 |
| 2024-02-05 | 29.95 | $26.55 | 4310 |
| 2024-02-02 | 30.32 | $26.80 | 6700 |
| 2024-02-01 | 30.23 | $26.98 | 131500 |
| 2024-01-31 | 31.20 | $26.73 | 2449 |
| 2024-01-30 | 32.09 | $27.22 | 630 |
| 2024-01-29 | 32.38 | $27.12 | 438 |
| 2024-01-26 | 32.82 | $27.01 | 2900 |
| 2024-01-25 | 33.20 | $26.82 | 800 |
| 2024-01-24 | 33.70 | $26.60 | 1100 |
| 2024-01-23 | 34.49 | $26.66 | 9510 |
| 2024-01-22 | 35.38 | $26.66 | 1900 |
| 2024-01-19 | 36.33 | $26.33 | 6300 |
| 2024-01-18 | 37.70 | $26.12 | 2800 |
| 2024-01-17 | 39.37 | $25.95 | 8829 |
| 2024-01-16 | 41.19 | $26.21 | 8000 |
| 2024-01-12 | 42.78 | $26.41 | 809 |
| 2024-01-11 | 43.99 | $26.51 | 2035 |
| 2024-01-10 | 45.30 | $26.51 | 2504 |
| 2024-01-09 | 46.50 | $26.56 | 3600 |
| 2024-01-08 | 47.61 | $26.87 | 1305 |
| 2024-01-05 | 48.78 | $26.58 | 7219 |
| 2024-01-04 | 49.77 | $26.45 | 2500 |
| 2024-01-03 | 50.81 | $26.73 | 11700 |
| 2024-01-02 | 51.55 | $27.17 | 1745 |
| 2023-12-29 | 51.87 | $27.14 | 4004 |
| 2023-12-28 | 52.09 | $27.30 | 6910 |
| 2023-12-27 | 52.10 | $27.42 | 6500 |
| 2023-12-26 | 51.95 | $27.46 | 4600 |
| 2023-12-22 | 51.84 | $27.24 | 500 |
| 2023-12-21 | 51.78 | $27.20 | 1200 |
| 2023-12-20 | 51.79 | $26.82 | 10100 |
| 2023-12-19 | 51.79 | $27.27 | 6609 |
| 2023-12-18 | 51.56 | $26.84 | 1200 |
| 2023-12-15 | 51.42 | $26.80 | 200 |
| 2023-12-14 | 51.34 | $26.94 | 3012 |
| 2023-12-13 | 51.23 | $26.10 | 1300 |
| 2023-12-12 | 51.43 | $25.47 | 2610 |
| 2023-12-11 | 51.87 | $25.79 | 2833 |
| 2023-12-08 | 51.95 | $25.53 | 700 |
| 2023-12-07 | 52.14 | $25.38 | 1100 |
| 2023-12-06 | 52.41 | $25.17 | 2209 |
| 2023-12-05 | 52.70 | $25.33 | 1331 |
| 2023-12-04 | 52.83 | $25.76 | 3300 |
| 2023-12-01 | 52.57 | $25.80 | 6800 |
| 2023-11-30 | 52.33 | $25.25 | 10100 |
| 2023-11-29 | 52.23 | $25.11 | 6700 |
| 2023-11-28 | 52.15 | $24.89 | 1200 |
| 2023-11-27 | 52.11 | $25.08 | 6200 |
| 2023-11-24 | 51.94 | $25.14 | 600 |
| 2023-11-22 | 51.66 | $25.01 | 22300 |
| 2023-11-21 | 51.40 | $24.89 | 200 |
| 2023-11-20 | 51.15 | $25.04 | 3000 |
| 2023-11-17 | 50.76 | $24.96 | 100 |
| 2023-11-16 | 50.39 | $24.60 | 2300 |
| 2023-11-15 | 50.02 | $24.82 | 1500 |
| 2023-11-14 | 49.37 | $24.56 | 1329 |
| 2023-11-13 | 48.74 | $23.72 | 100 |
| 2023-11-10 | 48.26 | $23.76 | 5000 |
| 2023-11-09 | 47.74 | $23.46 | 4334 |
| 2023-11-08 | 47.21 | $23.72 | 332 |
| 2023-11-07 | 46.46 | $23.90 | 2200 |
| 2023-11-06 | 45.56 | $24.17 | 30808 |
| 2023-11-03 | 44.44 | $24.45 | 4100 |
| 2023-11-02 | 43.08 | $24.08 | 19338 |
| 2023-11-01 | 41.70 | $23.43 | 3400 |
| 2023-10-31 | 40.33 | $23.35 | 400 |
| 2023-10-30 | 38.88 | $23.16 | 303 |
| 2023-10-27 | 37.39 | $23.00 | 2600 |
| 2023-10-26 | 35.82 | $23.28 | 49700 |
| 2023-10-25 | 34.05 | $23.31 | 10500 |
| 2023-10-24 | 32.16 | $23.70 | 400 |
| 2023-10-23 | 29.95 | $23.61 | 537 |
| 2023-10-20 | 27.63 | $23.92 | 1840 |
| 2023-10-19 | 25.04 | $24.22 | 1800 |
| 2023-10-18 | 22.17 | $24.40 | 2518 |
| 2023-10-17 | 19.07 | $24.69 | 400 |
| 2023-10-16 | 15.68 | $24.41 | 29307 |
| 2023-10-13 | 12.13 | $24.07 | 624 |
| 2023-10-12 | 8.40 | $24.08 | 900 |
| 2023-10-11 | 4.47 | $24.50 | 2200 |
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