Is Northern Lights Fund Trust III - Counterpoint Quantitative Equity ETF (CPAI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Northern Lights Fund Trust III - Counterpoint Quantitative Equity ETF (CPAI) research center and poll results.
NYSE : CPAI
Northern Lights Fund Trust III - Counterpoint Quantitative Equity ETF
$49.97 USD
$0.21 (0.42%)
- Volume
- 36.92K
- Average Volume
- 58.43K
- Market Capitalization
- $360.8M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $52.30
- Year Low
- $35.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
50.97
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.10
Average
36.00
Maximum
51.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.97 | $50.02 | 37009 |
| 2026-07-16 | 50.97 | $49.76 | 56100 |
| 2026-07-15 | 51.01 | $50.52 | 149016 |
| 2026-07-14 | 51.05 | $51.49 | 33705 |
| 2026-07-13 | 51.01 | $51.05 | 28100 |
| 2026-07-10 | 50.98 | $51.33 | 32648 |
| 2026-07-09 | 50.86 | $51.69 | 72841 |
| 2026-07-08 | 50.76 | $50.93 | 26649 |
| 2026-07-07 | 50.69 | $50.68 | 17600 |
| 2026-07-06 | 50.63 | $51.37 | 25829 |
| 2026-07-02 | 50.64 | $51.01 | 35200 |
| 2026-07-01 | 50.65 | $51.56 | 20324 |
| 2026-06-30 | 50.67 | $51.96 | 28100 |
| 2026-06-29 | 50.66 | $51.41 | 35355 |
| 2026-06-26 | 50.64 | $50.86 | 114245 |
| 2026-06-25 | 50.63 | $50.86 | 44900 |
| 2026-06-24 | 50.59 | $50.43 | 114625 |
| 2026-06-23 | 50.58 | $50.44 | 92700 |
| 2026-06-22 | 50.52 | $51.39 | 32215 |
| 2026-06-18 | 50.38 | $50.63 | 159000 |
| 2026-06-17 | 50.26 | $50.04 | 35368 |
| 2026-06-16 | 50.10 | $50.46 | 102400 |
| 2026-06-15 | 49.92 | $51.45 | 94200 |
| 2026-06-12 | 49.66 | $50.65 | 143932 |
| 2026-06-11 | 49.48 | $50.46 | 31200 |
| 2026-06-10 | 49.31 | $48.90 | 37200 |
| 2026-06-09 | 49.23 | $49.61 | 108448 |
| 2026-06-08 | 49.14 | $49.63 | 251803 |
| 2026-06-05 | 49.04 | $49.42 | 43800 |
| 2026-06-04 | 48.92 | $51.66 | 52548 |
| 2026-06-03 | 48.72 | $51.09 | 37900 |
| 2026-06-02 | 48.54 | $52.05 | 28504 |
| 2026-06-01 | 48.30 | $51.71 | 78804 |
| 2026-05-29 | 48.08 | $51.11 | 129900 |
| 2026-05-28 | 47.86 | $50.61 | 85900 |
| 2026-05-27 | 47.63 | $49.98 | 30504 |
| 2026-05-26 | 47.42 | $50.24 | 39600 |
| 2026-05-22 | 47.23 | $49.26 | 55400 |
| 2026-05-21 | 47.10 | $48.60 | 123400 |
| 2026-05-20 | 46.98 | $48.26 | 33700 |
| 2026-05-19 | 46.90 | $46.93 | 26831 |
| 2026-05-18 | 46.88 | $46.76 | 30818 |
| 2026-05-15 | 46.87 | $46.27 | 23205 |
| 2026-05-14 | 46.87 | $47.01 | 31900 |
| 2026-05-13 | 46.80 | $47.02 | 51100 |
| 2026-05-12 | 46.72 | $47.31 | 51644 |
| 2026-05-11 | 46.58 | $47.85 | 26518 |
| 2026-05-08 | 46.40 | $47.60 | 25406 |
| 2026-05-07 | 46.17 | $47.16 | 27200 |
| 2026-05-06 | 45.96 | $47.66 | 34800 |
| 2026-05-05 | 45.76 | $47.44 | 38900 |
| 2026-05-04 | 45.52 | $47.20 | 36100 |
| 2026-05-01 | 45.30 | $47.40 | 20100 |
| 2026-04-30 | 45.05 | $46.73 | 24600 |
| 2026-04-29 | 44.82 | $45.91 | 37822 |
| 2026-04-28 | 44.61 | $45.85 | 21831 |
| 2026-04-27 | 44.34 | $46.32 | 33942 |
| 2026-04-24 | 44.08 | $46.75 | 33217 |
| 2026-04-23 | 43.84 | $46.10 | 109049 |
| 2026-04-22 | 43.67 | $46.65 | 142300 |
| 2026-04-21 | 43.45 | $46.58 | 46200 |
| 2026-04-20 | 43.22 | $46.63 | 28205 |
| 2026-04-17 | 42.95 | $46.22 | 48900 |
| 2026-04-16 | 42.73 | $45.68 | 133700 |
| 2026-04-15 | 42.56 | $45.26 | 78634 |
| 2026-04-14 | 42.44 | $44.68 | 51835 |
| 2026-04-13 | 42.32 | $44.20 | 30842 |
| 2026-04-10 | 42.19 | $42.88 | 70900 |
| 2026-04-09 | 42.14 | $43.11 | 62032 |
| 2026-04-08 | 42.13 | $43.61 | 61800 |
| 2026-04-07 | 42.10 | $42.56 | 41140 |
| 2026-04-06 | 42.11 | $42.78 | 17900 |
| 2026-04-02 | 42.11 | $42.55 | 137012 |
| 2026-04-01 | 42.19 | $42.09 | 15348 |
| 2026-03-31 | 42.31 | $41.79 | 34031 |
| 2026-03-30 | 42.41 | $40.40 | 18520 |
| 2026-03-27 | 42.64 | $41.16 | 43101 |
| 2026-03-26 | 42.81 | $41.86 | 35300 |
| 2026-03-25 | 42.96 | $42.65 | 50516 |
| 2026-03-24 | 43.06 | $42.24 | 59124 |
| 2026-03-23 | 43.15 | $41.95 | 39200 |
| 2026-03-20 | 43.23 | $41.23 | 23700 |
| 2026-03-19 | 43.34 | $42.00 | 20528 |
| 2026-03-18 | 43.41 | $42.29 | 13845 |
| 2026-03-17 | 43.48 | $42.72 | 49300 |
| 2026-03-16 | 43.50 | $42.36 | 34600 |
| 2026-03-13 | 43.52 | $41.58 | 28800 |
| 2026-03-12 | 43.55 | $41.86 | 28038 |
| 2026-03-11 | 43.64 | $42.95 | 20723 |
| 2026-03-10 | 43.66 | $42.94 | 33500 |
| 2026-03-09 | 43.68 | $42.86 | 135101 |
| 2026-03-06 | 43.67 | $42.80 | 18400 |
| 2026-03-05 | 43.60 | $43.98 | 69514 |
| 2026-03-04 | 43.52 | $44.51 | 34348 |
| 2026-03-03 | 43.46 | $43.81 | 178501 |
| 2026-03-02 | 43.43 | $45.13 | 39400 |
| 2026-02-27 | 43.33 | $44.55 | 21200 |
| 2026-02-26 | 43.31 | $44.79 | 24200 |
| 2026-02-25 | 43.30 | $44.67 | 12600 |
| 2026-02-24 | 43.29 | $44.11 | 16800 |
| 2026-02-23 | 43.31 | $43.37 | 66032 |
| 2026-02-20 | 43.38 | $43.57 | 21118 |
| 2026-02-19 | 43.44 | $43.43 | 20700 |
| 2026-02-18 | 43.48 | $43.68 | 23400 |
| 2026-02-17 | 43.49 | $42.99 | 18031 |
| 2026-02-13 | 43.54 | $42.77 | 21900 |
| 2026-02-12 | 43.61 | $42.30 | 45200 |
| 2026-02-11 | 43.71 | $43.60 | 22227 |
| 2026-02-10 | 43.73 | $43.32 | 25030 |
| 2026-02-09 | 43.75 | $43.39 | 28441 |
| 2026-02-06 | 43.74 | $42.72 | 64930 |
| 2026-02-05 | 43.75 | $41.24 | 36449 |
| 2026-02-04 | 43.82 | $42.52 | 50133 |
| 2026-02-03 | 43.81 | $43.29 | 81521 |
| 2026-02-02 | 43.72 | $43.22 | 48016 |
| 2026-01-30 | 43.58 | $43.09 | 253400 |
| 2026-01-29 | 43.43 | $44.06 | 40300 |
| 2026-01-28 | 43.25 | $44.56 | 76900 |
| 2026-01-27 | 43.05 | $44.58 | 81500 |
| 2026-01-26 | 42.86 | $44.44 | 43237 |
| 2026-01-23 | 42.67 | $44.86 | 142000 |
| 2026-01-22 | 42.45 | $44.69 | 35800 |
| 2026-01-21 | 42.25 | $44.36 | 19300 |
| 2026-01-20 | 42.05 | $43.73 | 44031 |
| 2026-01-16 | 41.86 | $44.13 | 9400 |
| 2026-01-15 | 41.63 | $44.18 | 75933 |
| 2026-01-14 | 41.41 | $44.28 | 35321 |
| 2026-01-13 | 41.20 | $43.84 | 14300 |
| 2026-01-12 | 41.02 | $43.77 | 24100 |
| 2026-01-09 | 40.90 | $43.26 | 23613 |
| 2026-01-08 | 40.78 | $42.95 | 22119 |
| 2026-01-07 | 40.66 | $42.56 | 17000 |
| 2026-01-06 | 40.53 | $42.36 | 15000 |
| 2026-01-05 | 40.42 | $41.45 | 17526 |
| 2026-01-02 | 40.34 | $40.53 | 11800 |
| 2025-12-31 | 40.31 | $40.10 | 13322 |
| 2025-12-30 | 40.30 | $40.46 | 5828 |
| 2025-12-29 | 40.28 | $40.46 | 10708 |
| 2025-12-26 | 40.27 | $40.75 | 16900 |
| 2025-12-24 | 40.24 | $40.64 | 5500 |
| 2025-12-23 | 40.19 | $40.46 | 67123 |
| 2025-12-22 | 40.11 | $40.68 | 43100 |
| 2025-12-19 | 39.98 | $40.41 | 10930 |
| 2025-12-18 | 39.82 | $39.97 | 12600 |
| 2025-12-17 | 39.75 | $39.55 | 11943 |
| 2025-12-16 | 39.72 | $39.78 | 12000 |
| 2025-12-15 | 39.66 | $40.08 | 12100 |
| 2025-12-12 | 39.62 | $40.21 | 15632 |
| 2025-12-11 | 39.56 | $41.29 | 15700 |
| 2025-12-10 | 39.50 | $40.86 | 8900 |
| 2025-12-09 | 39.44 | $40.51 | 151500 |
| 2025-12-08 | 39.41 | $40.14 | 4300 |
| 2025-12-05 | 39.36 | $40.04 | 7400 |
| 2025-12-04 | 39.29 | $39.92 | 7200 |
| 2025-12-03 | 39.28 | $39.80 | 13339 |
| 2025-12-02 | 39.23 | $39.90 | 25200 |
| 2025-12-01 | 39.21 | $40.14 | 2314 |
| 2025-11-28 | 39.16 | $40.29 | 2113 |
| 2025-11-26 | 39.12 | $40.04 | 14000 |
| 2025-11-25 | 39.11 | $39.63 | 5709 |
| 2025-11-24 | 39.12 | $38.89 | 15300 |
| 2025-11-21 | 39.18 | $38.06 | 10300 |
| 2025-11-20 | 39.28 | $37.33 | 15108 |
| 2025-11-19 | 39.40 | $38.55 | 9426 |
| 2025-11-18 | 39.43 | $38.87 | 5700 |
| 2025-11-17 | 39.45 | $38.70 | 13100 |
| 2025-11-14 | 39.49 | $39.14 | 6100 |
| 2025-11-13 | 39.49 | $39.15 | 27014 |
| 2025-11-12 | 39.50 | $39.94 | 3435 |
| 2025-11-11 | 39.48 | $39.76 | 17400 |
| 2025-11-10 | 39.46 | $39.97 | 15400 |
| 2025-11-07 | 39.39 | $39.01 | 13500 |
| 2025-11-06 | 39.34 | $38.77 | 3300 |
| 2025-11-05 | 39.36 | $39.66 | 7300 |
| 2025-11-04 | 39.35 | $38.89 | 16632 |
| 2025-11-03 | 39.36 | $39.32 | 14025 |
| 2025-10-31 | 39.37 | $39.30 | 23546 |
| 2025-10-30 | 39.38 | $39.47 | 17010 |
| 2025-10-29 | 39.39 | $39.81 | 8334 |
| 2025-10-28 | 39.39 | $39.81 | 12817 |
| 2025-10-27 | 39.37 | $40.08 | 132300 |
| 2025-10-24 | 39.34 | $40.16 | 10300 |
| 2025-10-23 | 39.31 | $39.71 | 15307 |
| 2025-10-22 | 39.26 | $39.09 | 21306 |
| 2025-10-21 | 39.25 | $39.27 | 10400 |
| 2025-10-20 | 39.24 | $39.48 | 10636 |
| 2025-10-17 | 39.21 | $39.12 | 4514 |
| 2025-10-16 | 39.18 | $39.41 | 66141 |
| 2025-10-15 | 39.14 | $39.56 | 3739 |
| 2025-10-14 | 39.07 | $39.24 | 8705 |
| 2025-10-13 | 39.02 | $38.68 | 8349 |
| 2025-10-10 | 39.01 | $37.94 | 8846 |
| 2025-10-09 | 39.04 | $39.13 | 9901 |
| 2025-10-08 | 39.00 | $39.57 | 16000 |
| 2025-10-07 | 38.92 | $39.08 | 11300 |
| 2025-10-06 | 38.86 | $39.41 | 5900 |
| 2025-10-03 | 38.78 | $39.61 | 30000 |
| 2025-10-02 | 38.68 | $39.64 | 15100 |
| 2025-10-01 | 38.58 | $39.78 | 8300 |
| 2025-09-30 | 38.46 | $39.49 | 6503 |
| 2025-09-29 | 38.35 | $39.48 | 17121 |
| 2025-09-26 | 38.24 | $39.44 | 20425 |
| 2025-09-25 | 38.12 | $38.72 | 9804 |
| 2025-09-24 | 38.04 | $38.85 | 6142 |
| 2025-09-23 | 37.95 | $39.11 | 8712 |
| 2025-09-22 | 37.83 | $38.89 | 2516 |
| 2025-09-19 | 37.73 | $38.60 | 6900 |
| 2025-09-18 | 37.62 | $38.56 | 7500 |
| 2025-09-17 | 37.51 | $38.26 | 9700 |
| 2025-09-16 | 37.40 | $38.19 | 6619 |
| 2025-09-15 | 37.30 | $38.46 | 15217 |
| 2025-09-12 | 37.19 | $38.45 | 12600 |
| 2025-09-11 | 37.08 | $38.50 | 7300 |
| 2025-09-10 | 36.97 | $37.93 | 4500 |
| 2025-09-09 | 36.89 | $37.84 | 5314 |
| 2025-09-08 | 36.80 | $37.82 | 11500 |
| 2025-09-05 | 36.72 | $37.68 | 8900 |
| 2025-09-04 | 36.63 | $37.56 | 6900 |
| 2025-09-03 | 36.55 | $37.43 | 37200 |
| 2025-09-02 | 36.47 | $37.28 | 5300 |
| 2025-08-29 | 36.39 | $37.16 | 6200 |
| 2025-08-28 | 36.30 | $37.15 | 36200 |
| 2025-08-27 | 36.23 | $37.15 | 9300 |
| 2025-08-26 | 36.16 | $36.99 | 4400 |
| 2025-08-25 | 36.11 | $36.71 | 8200 |
| 2025-08-22 | 36.07 | $36.81 | 15700 |
| 2025-08-21 | 36.03 | $36.46 | 7100 |
| 2025-08-20 | 36.00 | $36.45 | 4200 |
| 2025-08-19 | 35.99 | $36.02 | 5300 |
| 2025-08-18 | 35.98 | $36.22 | 5900 |
| 2025-08-15 | 35.96 | $36.11 | 10100 |
| 2025-08-14 | 35.95 | $36.24 | 2600 |
| 2025-08-13 | 35.94 | $36.45 | 9900 |
| 2025-08-12 | 35.91 | $36.28 | 16200 |
| 2025-08-11 | 35.89 | $36.04 | 9500 |
| 2025-08-08 | 35.90 | $36.13 | 23200 |
| 2025-08-07 | 35.88 | $35.95 | 4700 |
| 2025-08-06 | 35.88 | $35.99 | 9300 |
| 2025-08-05 | 35.89 | $35.80 | 12900 |
| 2025-08-04 | 35.91 | $35.78 | 23400 |
| 2025-08-01 | 35.95 | $35.25 | 3900 |
| 2025-07-31 | 36.03 | $35.75 | 12900 |
| 2025-07-30 | 36.05 | $35.82 | 34800 |
| 2025-07-29 | 36.10 | $35.96 | 24100 |
| 2025-07-28 | 36.16 | $35.88 | 4200 |
| 2025-07-25 | 36.22 | $36.01 | 7900 |
| 2025-07-24 | 36.26 | $35.95 | 8800 |
| 2025-07-23 | 36.28 | $36.13 | 2400 |
| 2025-07-22 | 36.31 | $35.84 | 9900 |
| 2025-07-21 | 36.32 | $35.78 | 34100 |
| 2025-07-18 | 36.31 | $35.99 | 3000 |
| 2025-07-17 | 36.31 | $35.96 | 6800 |
| 2025-07-16 | 36.29 | $35.91 | 6700 |
| 2025-07-15 | 36.28 | $35.82 | 31400 |
| 2025-07-14 | 36.24 | $36.20 | 14600 |
| 2025-07-11 | 36.20 | $35.77 | 8100 |
| 2025-07-10 | 36.18 | $35.96 | 15100 |
| 2025-07-09 | 36.14 | $36.29 | 33800 |
| 2025-07-08 | 36.10 | $36.15 | 8500 |
| 2025-07-07 | 36.08 | $36.63 | 7600 |
| 2025-07-03 | 36.02 | $36.70 | 15800 |
| 2025-07-02 | 35.95 | $36.33 | 17000 |
| 2025-07-01 | 35.91 | $36.74 | 16800 |
| 2025-06-30 | 35.82 | $37.19 | 64200 |
| 2025-06-27 | 35.70 | $36.97 | 4700 |
| 2025-06-26 | 35.59 | $36.95 | 16900 |
| 2025-06-25 | 35.47 | $36.31 | 23900 |
| 2025-06-24 | 35.40 | $36.66 | 72200 |
| 2025-06-23 | 35.28 | $36.01 | 19200 |
| 2025-06-20 | 35.18 | $35.74 | 26900 |
| 2025-06-18 | 35.12 | $35.85 | 18300 |
| 2025-06-17 | 35.08 | $35.60 | 9500 |
| 2025-06-16 | 35.06 | $35.67 | 6800 |
| 2025-06-13 | 35.03 | $35.08 | 5300 |
| 2025-06-12 | 35.02 | $35.37 | 38700 |
| 2025-06-11 | 35.00 | $35.33 | 8200 |
| 2025-06-10 | 34.99 | $35.28 | 3900 |
| 2025-06-09 | 34.95 | $35.50 | 10200 |
| 2025-06-06 | 34.87 | $35.78 | 3300 |
| 2025-06-05 | 34.77 | $35.28 | 4600 |
| 2025-06-04 | 34.69 | $35.40 | 9300 |
| 2025-06-03 | 34.58 | $35.43 | 14700 |
| 2025-06-02 | 34.49 | $35.03 | 6000 |
| 2025-05-30 | 34.42 | $34.85 | 10900 |
| 2025-05-29 | 34.32 | $34.62 | 3400 |
| 2025-05-28 | 34.23 | $34.63 | 4800 |
| 2025-05-27 | 34.14 | $34.85 | 11100 |
| 2025-05-23 | 34.03 | $34.20 | 9800 |
| 2025-05-22 | 33.94 | $34.20 | 4900 |
| 2025-05-21 | 33.84 | $34.37 | 14100 |
| 2025-05-20 | 33.71 | $35.11 | 27500 |
| 2025-05-19 | 33.51 | $35.18 | 7200 |
| 2025-05-16 | 33.27 | $35.19 | 21600 |
| 2025-05-15 | 33.09 | $34.78 | 10100 |
| 2025-05-14 | 32.91 | $34.95 | 11900 |
| 2025-05-13 | 32.75 | $35.16 | 28200 |
| 2025-05-12 | 32.56 | $34.51 | 3600 |
| 2025-05-09 | 32.39 | $33.93 | 4000 |
| 2025-05-08 | 32.23 | $33.75 | 33200 |
| 2025-05-07 | 32.13 | $33.60 | 4400 |
| 2025-05-06 | 31.92 | $33.33 | 15300 |
| 2025-05-05 | 31.76 | $33.51 | 10400 |
| 2025-05-02 | 31.58 | $33.58 | 9700 |
| 2025-05-01 | 31.51 | $33.02 | 13300 |
| 2025-04-30 | 31.56 | $32.82 | 3200 |
| 2025-04-29 | 31.59 | $32.83 | 6400 |
| 2025-04-28 | 31.63 | $32.56 | 11400 |
| 2025-04-25 | 31.67 | $32.38 | 4800 |
| 2025-04-24 | 31.76 | $32.20 | 8100 |
| 2025-04-23 | 31.86 | $31.74 | 6500 |
| 2025-04-22 | 32.00 | $31.27 | 23700 |
| 2025-04-21 | 32.16 | $30.37 | 17900 |
| 2025-04-17 | 32.33 | $31.46 | 2600 |
| 2025-04-16 | 32.44 | $31.28 | 28200 |
| 2025-04-15 | 32.57 | $31.64 | 38200 |
| 2025-04-14 | 32.64 | $31.37 | 28600 |
| 2025-04-11 | 32.75 | $31.13 | 7900 |
| 2025-04-10 | 32.85 | $30.71 | 12000 |
| 2025-04-09 | 32.93 | $31.89 | 48300 |
| 2025-04-08 | 32.99 | $29.36 | 16900 |
| 2025-04-07 | 33.16 | $30.02 | 63000 |
| 2025-04-04 | 33.30 | $29.93 | 3700 |
| 2025-04-03 | 33.49 | $32.17 | 13100 |
| 2025-04-02 | 33.56 | $33.99 | 2700 |
| 2025-04-01 | 33.59 | $33.57 | 18900 |
| 2025-03-31 | 33.63 | $33.49 | 2800 |
| 2025-03-28 | 33.71 | $33.51 | 4000 |
| 2025-03-27 | 33.82 | $34.17 | 15500 |
| 2025-03-26 | 33.88 | $34.21 | 7300 |
| 2025-03-25 | 33.95 | $34.54 | 29400 |
| 2025-03-24 | 34.00 | $34.47 | 4200 |
| 2025-03-21 | 34.06 | $33.63 | 5600 |
| 2025-03-20 | 34.15 | $33.68 | 18100 |
| 2025-03-19 | 34.29 | $33.82 | 6400 |
| 2025-03-18 | 34.44 | $33.13 | 2600 |
| 2025-03-17 | 34.64 | $33.55 | 2700 |
| 2025-03-14 | 34.81 | $33.16 | 5700 |
| 2025-03-13 | 35.01 | $32.32 | 10100 |
| 2025-03-12 | 35.23 | $33.05 | 8200 |
| 2025-03-11 | 35.43 | $32.84 | 3600 |
| 2025-03-10 | 35.66 | $32.69 | 20800 |
| 2025-03-07 | 35.87 | $33.74 | 19400 |
| 2025-03-06 | 36.04 | $33.67 | 26600 |
| 2025-03-05 | 36.22 | $34.62 | 17500 |
| 2025-03-04 | 36.34 | $34.28 | 67400 |
| 2025-03-03 | 36.47 | $35.05 | 15600 |
| 2025-02-28 | 36.56 | $35.81 | 2700 |
| 2025-02-27 | 36.64 | $35.33 | 16800 |
| 2025-02-26 | 36.72 | $35.67 | 31600 |
| 2025-02-25 | 36.76 | $35.47 | 24200 |
| 2025-02-24 | 36.80 | $35.59 | 6200 |
| 2025-02-21 | 36.85 | $35.55 | 12700 |
| 2025-02-20 | 36.91 | $36.38 | 23100 |
| 2025-02-19 | 36.92 | $36.99 | 5500 |
| 2025-02-18 | 36.90 | $37.10 | 45800 |
| 2025-02-14 | 36.86 | $36.98 | 26400 |
| 2025-02-13 | 36.80 | $37.06 | 2500 |
| 2025-02-12 | 36.74 | $36.75 | 3400 |
| 2025-02-11 | 36.65 | $36.99 | 13900 |
| 2025-02-10 | 36.52 | $37.38 | 4700 |
| 2025-02-07 | 36.38 | $37.01 | 34700 |
| 2025-02-06 | 36.28 | $37.07 | 31500 |
| 2025-02-05 | 36.17 | $37.28 | 49200 |
| 2025-02-04 | 36.06 | $37.09 | 12400 |
| 2025-02-03 | 35.96 | $36.79 | 8600 |
| 2025-01-31 | 35.86 | $36.88 | 4300 |
| 2025-01-30 | 35.73 | $37.37 | 7500 |
| 2025-01-29 | 35.58 | $36.94 | 3500 |
| 2025-01-28 | 35.47 | $36.57 | 1200 |
| 2025-01-27 | 35.40 | $36.13 | 2700 |
| 2025-01-24 | 35.34 | $36.77 | 1600 |
| 2025-01-23 | 35.23 | $36.64 | 2500 |
| 2025-01-22 | 35.13 | $36.62 | 101100 |
| 2025-01-21 | 35.01 | $36.62 | 1800 |
| 2025-01-17 | 34.88 | $36.19 | 1200 |
| 2025-01-16 | 34.83 | $35.92 | 17200 |
| 2025-01-15 | 34.82 | $35.70 | 14800 |
| 2025-01-14 | 34.82 | $34.97 | 32600 |
| 2025-01-13 | 34.87 | $34.51 | 8000 |
| 2025-01-10 | 34.96 | $34.57 | 3900 |
| 2025-01-08 | 35.03 | $35.04 | 3300 |
| 2025-01-07 | 35.07 | $34.84 | 5600 |
| 2025-01-06 | 35.16 | $35.12 | 2400 |
| 2025-01-03 | 35.23 | $35.07 | 3900 |
| 2025-01-02 | 35.30 | $34.66 | 2800 |
| 2024-12-31 | 35.40 | $34.34 | 2800 |
| 2024-12-30 | 35.50 | $34.40 | 11500 |
| 2024-12-27 | 35.62 | $34.74 | 800 |
| 2024-12-26 | 35.70 | $35.10 | 2200 |
| 2024-12-24 | 35.77 | $34.98 | 1600 |
| 2024-12-23 | 35.85 | $34.59 | 3500 |
| 2024-12-20 | 35.93 | $34.57 | 3400 |
| 2024-12-19 | 36.00 | $34.21 | 11100 |
| 2024-12-18 | 36.05 | $34.11 | 10000 |
| 2024-12-17 | 36.12 | $35.16 | 42400 |
| 2024-12-16 | 36.12 | $35.68 | 2200 |
| 2024-12-13 | 36.08 | $35.81 | 6600 |
| 2024-12-12 | 36.05 | $35.93 | 1900 |
| 2024-12-11 | 36.03 | $36.18 | 21100 |
| 2024-12-10 | 36.01 | $36.00 | 14000 |
| 2024-12-09 | 36.01 | $36.00 | 40000 |
| 2024-12-06 | 36.00 | $36.46 | 21700 |
| 2024-12-05 | 35.96 | $36.51 | 16400 |
| 2024-12-04 | 35.90 | $36.61 | 12400 |
| 2024-12-03 | 35.78 | $36.52 | 6000 |
| 2024-12-02 | 35.64 | $36.51 | 10000 |
| 2024-11-29 | 35.50 | $36.70 | 1100 |
| 2024-11-27 | 35.33 | $36.40 | 2500 |
| 2024-11-26 | 35.20 | $36.49 | 10600 |
| 2024-11-25 | 35.06 | $36.55 | 3700 |
| 2024-11-22 | 34.90 | $36.28 | 1500 |
| 2024-11-21 | 34.75 | $35.81 | 2100 |
| 2024-11-20 | 34.65 | $35.37 | 14400 |
| 2024-11-19 | 34.56 | $35.35 | 4300 |
| 2024-11-18 | 34.49 | $35.15 | 12000 |
| 2024-11-15 | 34.44 | $35.05 | 6600 |
| 2024-11-14 | 34.41 | $35.22 | 5600 |
| 2024-11-13 | 34.35 | $35.53 | 24900 |
| 2024-11-12 | 34.28 | $35.69 | 12800 |
| 2024-11-11 | 34.19 | $36.00 | 1400 |
| 2024-11-08 | 34.08 | $35.71 | 21400 |
| 2024-11-07 | 33.97 | $35.65 | 27800 |
| 2024-11-06 | 33.85 | $35.39 | 11400 |
| 2024-11-05 | 33.74 | $34.26 | 20200 |
| 2024-11-04 | 33.68 | $33.74 | 600 |
| 2024-11-01 | 33.63 | $33.56 | 600 |
| 2024-10-31 | 33.61 | $33.48 | 700 |
| 2024-10-30 | 33.58 | $33.66 | 900 |
| 2024-10-29 | 33.55 | $33.66 | 5200 |
| 2024-10-28 | 33.52 | $33.46 | 1700 |
| 2024-10-25 | 33.52 | $33.33 | 700 |
| 2024-10-24 | 33.52 | $33.71 | 5600 |
| 2024-10-23 | 33.49 | $33.60 | 3200 |
| 2024-10-22 | 33.45 | $33.95 | 2600 |
| 2024-10-21 | 33.41 | $34.09 | 3000 |
| 2024-10-18 | 33.35 | $34.41 | 5200 |
| 2024-10-17 | 33.26 | $34.11 | 4500 |
| 2024-10-16 | 33.18 | $34.23 | 600 |
| 2024-10-15 | 33.07 | $33.83 | 1600 |
| 2024-10-14 | 32.98 | $33.81 | 15000 |
| 2024-10-11 | 32.89 | $33.56 | 1100 |
| 2024-10-10 | 32.79 | $33.15 | 9400 |
| 2024-10-09 | 32.69 | $33.22 | 12600 |
| 2024-10-08 | 32.56 | $33.10 | 31000 |
| 2024-10-07 | 32.41 | $32.77 | 2900 |
| 2024-10-04 | 32.28 | $33.08 | 3600 |
| 2024-10-03 | 32.14 | $32.79 | 9400 |
| 2024-10-02 | 32.03 | $33.06 | 3300 |
| 2024-10-01 | 31.92 | $33.17 | 7800 |
| 2024-09-30 | 31.82 | $33.52 | 5100 |
| 2024-09-27 | 31.74 | $33.24 | 8500 |
| 2024-09-26 | 31.67 | $33.12 | 2500 |
| 2024-09-25 | 31.60 | $32.87 | 11700 |
| 2024-09-24 | 31.56 | $33.02 | 6800 |
| 2024-09-23 | 31.51 | $32.95 | 6300 |
| 2024-09-20 | 31.48 | $32.62 | 8200 |
| 2024-09-19 | 31.43 | $32.56 | 12400 |
| 2024-09-18 | 31.40 | $32.03 | 4000 |
| 2024-09-17 | 31.38 | $32.00 | 600 |
| 2024-09-16 | 31.38 | $31.87 | 6300 |
| 2024-09-13 | 31.36 | $31.65 | 6300 |
| 2024-09-12 | 31.34 | $31.10 | 2400 |
| 2024-09-11 | 31.33 | $30.69 | 1100 |
| 2024-09-10 | 31.32 | $30.11 | 3300 |
| 2024-09-09 | 31.32 | $30.20 | 3700 |
| 2024-09-06 | 31.32 | $30.15 | 41000 |
| 2024-09-05 | 31.31 | $30.68 | 800 |
| 2024-09-04 | 31.26 | $30.87 | 2900 |
| 2024-09-03 | 31.20 | $31.08 | 4900 |
| 2024-08-30 | 31.11 | $32.02 | 4700 |
| 2024-08-29 | 31.01 | $31.72 | 8100 |
| 2024-08-28 | 30.99 | $31.72 | 5000 |
| 2024-08-27 | 31.01 | $32.13 | 800 |
| 2024-08-26 | 30.98 | $32.07 | 2800 |
| 2024-08-23 | 30.95 | $32.26 | 1700 |
| 2024-08-22 | 30.91 | $31.64 | 4900 |
| 2024-08-21 | 30.89 | $31.92 | 1300 |
| 2024-08-20 | 30.85 | $31.77 | 6600 |
| 2024-08-19 | 30.85 | $31.95 | 1300 |
| 2024-08-16 | 30.84 | $31.55 | 6100 |
| 2024-08-15 | 30.82 | $31.22 | 4200 |
| 2024-08-14 | 30.83 | $30.78 | 5400 |
| 2024-08-13 | 30.88 | $30.56 | 3300 |
| 2024-08-12 | 30.96 | $30.14 | 2400 |
| 2024-08-09 | 31.04 | $30.09 | 700 |
| 2024-08-08 | 31.12 | $30.09 | 9000 |
| 2024-08-07 | 31.19 | $29.52 | 1100 |
| 2024-08-06 | 31.29 | $29.75 | 5000 |
| 2024-08-05 | 31.35 | $29.23 | 14100 |
| 2024-08-02 | 31.45 | $30.06 | 23800 |
| 2024-08-01 | 31.52 | $31.34 | 2700 |
| 2024-07-31 | 31.53 | $32.13 | 3800 |
| 2024-07-30 | 31.49 | $31.50 | 800 |
| 2024-07-29 | 31.48 | $31.52 | 1600 |
| 2024-07-26 | 31.46 | $31.51 | 2700 |
| 2024-07-25 | 31.45 | $31.21 | 3100 |
| 2024-07-24 | 31.46 | $31.11 | 1700 |
| 2024-07-23 | 31.46 | $31.79 | 3700 |
| 2024-07-22 | 31.44 | $31.69 | 6400 |
| 2024-07-19 | 31.41 | $31.14 | 2800 |
| 2024-07-18 | 31.41 | $31.51 | 6300 |
| 2024-07-17 | 31.39 | $31.61 | 3500 |
| 2024-07-16 | 31.37 | $32.27 | 1100 |
| 2024-07-15 | 31.31 | $31.78 | 2600 |
| 2024-07-12 | 31.29 | $31.68 | 3100 |
| 2024-07-11 | 31.29 | $31.52 | 9300 |
| 2024-07-10 | 31.28 | $31.35 | 17200 |
| 2024-07-09 | 31.30 | $31.06 | 49500 |
| 2024-07-08 | 31.31 | $31.25 | 1600 |
| 2024-07-05 | 31.34 | $31.39 | 2700 |
| 2024-07-03 | 31.35 | $31.55 | 1800 |
| 2024-07-02 | 31.33 | $31.28 | 29700 |
| 2024-07-01 | 31.34 | $31.31 | 7900 |
| 2024-06-28 | 31.35 | $31.22 | 4800 |
| 2024-06-27 | 31.36 | $31.28 | 10300 |
| 2024-06-26 | 31.36 | $31.31 | 6500 |
| 2024-06-25 | 31.37 | $31.23 | 32500 |
| 2024-06-24 | 31.40 | $31.30 | 800 |
| 2024-06-21 | 31.41 | $31.11 | 16000 |
| 2024-06-20 | 31.45 | $31.11 | 7400 |
| 2024-06-18 | 31.50 | $31.26 | 2900 |
| 2024-06-17 | 31.55 | $31.17 | 3900 |
| 2024-06-14 | 31.59 | $30.98 | 48200 |
| 2024-06-13 | 31.63 | $31.40 | 3400 |
| 2024-06-12 | 31.64 | $31.62 | 3500 |
| 2024-06-11 | 31.63 | $31.46 | 2600 |
| 2024-06-10 | 31.59 | $31.63 | 3500 |
| 2024-06-07 | 31.56 | $31.42 | 7000 |
| 2024-06-06 | 31.54 | $31.73 | 1300 |
| 2024-06-05 | 31.47 | $31.72 | 8200 |
| 2024-06-04 | 31.40 | $31.08 | 10100 |
| 2024-06-03 | 31.35 | $31.41 | 3700 |
| 2024-05-31 | 31.27 | $31.52 | 1700 |
| 2024-05-30 | 31.17 | $31.37 | 2600 |
| 2024-05-29 | 31.05 | $31.45 | 32900 |
| 2024-05-28 | 30.93 | $31.49 | 5200 |
| 2024-05-24 | 30.83 | $31.78 | 2200 |
| 2024-05-23 | 30.71 | $31.48 | 1600 |
| 2024-05-22 | 30.59 | $31.83 | 4400 |
| 2024-05-21 | 30.47 | $32.28 | 6200 |
| 2024-05-20 | 30.32 | $32.26 | 6500 |
| 2024-05-17 | 30.15 | $31.89 | 30600 |
| 2024-05-16 | 29.98 | $31.70 | 19500 |
| 2024-05-15 | 29.82 | $31.65 | 41900 |
| 2024-05-14 | 29.66 | $31.35 | 12400 |
| 2024-05-13 | 29.52 | $30.83 | 3400 |
| 2024-05-10 | 29.41 | $30.91 | 3400 |
| 2024-05-09 | 29.31 | $31.02 | 1800 |
| 2024-05-08 | 29.24 | $30.46 | 3100 |
| 2024-05-07 | 29.18 | $30.33 | 1500 |
| 2024-05-06 | 29.15 | $30.03 | 18100 |
| 2024-05-03 | 29.14 | $29.73 | 600 |
| 2024-05-02 | 29.15 | $29.54 | 4600 |
| 2024-05-01 | 29.15 | $29.00 | 5800 |
| 2024-04-30 | 29.18 | $29.01 | 800 |
| 2024-04-29 | 29.21 | $29.43 | 2200 |
| 2024-04-26 | 29.22 | $29.37 | 700 |
| 2024-04-25 | 29.25 | $29.24 | 5000 |
| 2024-04-24 | 29.27 | $29.32 | 16500 |
| 2024-04-23 | 29.27 | $29.36 | 1400 |
| 2024-04-22 | 29.27 | $28.76 | 4800 |
| 2024-04-19 | 29.30 | $28.60 | 600 |
| 2024-04-18 | 29.35 | $28.45 | 2100 |
| 2024-04-17 | 29.39 | $28.43 | 3100 |
| 2024-04-16 | 29.41 | $28.58 | 500 |
| 2024-04-15 | 29.41 | $28.59 | 7800 |
| 2024-04-12 | 29.42 | $29.00 | 3400 |
| 2024-04-11 | 29.40 | $29.50 | 1300 |
| 2024-04-10 | 29.37 | $29.42 | 9000 |
| 2024-04-09 | 29.35 | $29.67 | 7000 |
| 2024-04-08 | 29.30 | $29.87 | 9600 |
| 2024-04-05 | 29.25 | $29.85 | 4800 |
| 2024-04-04 | 29.21 | $29.49 | 500 |
| 2024-04-03 | 29.17 | $29.71 | 2000 |
| 2024-04-02 | 29.10 | $29.47 | 700 |
| 2024-04-01 | 29.05 | $29.78 | 16800 |
| 2024-03-28 | 28.99 | $29.86 | 7500 |
| 2024-03-27 | 28.91 | $29.61 | 8700 |
| 2024-03-26 | 28.83 | $29.34 | 61800 |
| 2024-03-25 | 28.77 | $29.46 | 1100 |
| 2024-03-22 | 28.69 | $29.37 | 800 |
| 2024-03-21 | 28.60 | $29.54 | 1300 |
| 2024-03-20 | 28.51 | $29.23 | 500 |
| 2024-03-19 | 28.41 | $28.80 | 600 |
| 2024-03-18 | 28.34 | $28.68 | 3800 |
| 2024-03-15 | 28.28 | $28.68 | 600 |
| 2024-03-14 | 28.24 | $28.63 | 6400 |
| 2024-03-13 | 28.18 | $28.98 | 2800 |
| 2024-03-12 | 28.08 | $28.89 | 14600 |
| 2024-03-11 | 28.02 | $28.76 | 1100 |
| 2024-03-08 | 27.96 | $28.93 | 3100 |
| 2024-03-07 | 27.88 | $28.96 | 2900 |
| 2024-03-06 | 27.79 | $28.65 | 1200 |
| 2024-03-05 | 27.70 | $28.31 | 31400 |
| 2024-03-04 | 27.64 | $28.58 | 500 |
| 2024-03-01 | 27.57 | $28.54 | 7200 |
| 2024-02-29 | 27.51 | $28.27 | 1600 |
| 2024-02-28 | 27.45 | $28.01 | 9600 |
| 2024-02-27 | 27.42 | $28.09 | 2900 |
| 2024-02-26 | 27.39 | $27.96 | 4800 |
| 2024-02-23 | 27.35 | $27.60 | 2300 |
| 2024-02-22 | 27.33 | $27.58 | 1000 |
| 2024-02-21 | 27.30 | $27.29 | 10900 |
| 2024-02-20 | 27.29 | $27.33 | 700 |
| 2024-02-16 | 27.27 | $27.53 | 9800 |
| 2024-02-15 | 27.22 | $27.81 | 800 |
| 2024-02-14 | 27.15 | $27.51 | 800 |
| 2024-02-13 | 27.09 | $27.09 | 500 |
| 2024-02-12 | 27.05 | $27.66 | 500 |
| 2024-02-09 | 26.99 | $27.45 | 1600 |
| 2024-02-08 | 26.94 | $27.39 | 1100 |
| 2024-02-07 | 26.89 | $27.10 | 600 |
| 2024-02-06 | 26.86 | $26.99 | 6000 |
| 2024-02-05 | 26.84 | $27.03 | 700 |
| 2024-02-02 | 26.81 | $27.23 | 600 |
| 2024-02-01 | 26.76 | $27.28 | 6600 |
| 2024-01-31 | 26.72 | $27.11 | 900 |
| 2024-01-30 | 26.70 | $27.41 | 1800 |
| 2024-01-29 | 26.67 | $27.40 | 1100 |
| 2024-01-26 | 26.65 | $27.29 | 1500 |
| 2024-01-25 | 26.64 | $27.06 | 1700 |
| 2024-01-24 | 26.64 | $27.00 | 20100 |
| 2024-01-23 | 26.64 | $27.04 | 3100 |
| 2024-01-22 | 26.63 | $26.94 | 400 |
| 2024-01-19 | 26.60 | $26.58 | 2400 |
| 2024-01-18 | 26.61 | $26.46 | 600 |
| 2024-01-17 | 26.60 | $26.20 | 2900 |
| 2024-01-16 | 26.60 | $26.32 | 2100 |
| 2024-01-12 | 26.58 | $26.49 | 2900 |
| 2024-01-11 | 26.55 | $26.47 | 28500 |
| 2024-01-10 | 26.51 | $26.44 | 400 |
| 2024-01-09 | 26.47 | $26.47 | 8700 |
| 2024-01-08 | 26.42 | $26.57 | 3800 |
| 2024-01-05 | 26.36 | $26.41 | 4100 |
| 2024-01-04 | 26.31 | $26.33 | 95800 |
| 2024-01-03 | 26.27 | $26.40 | 5400 |
| 2024-01-02 | 26.23 | $26.64 | 1100 |
| 2023-12-29 | 26.18 | $26.86 | 3000 |
| 2023-12-28 | 26.10 | $27.08 | 5500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
50.73
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.27
Average
36.00
Maximum
50.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.73 | $50.02 | 37009 |
| 2026-07-16 | 50.80 | $49.76 | 56100 |
| 2026-07-15 | 50.91 | $50.52 | 149016 |
| 2026-07-14 | 50.95 | $51.49 | 33705 |
| 2026-07-13 | 50.90 | $51.05 | 28100 |
| 2026-07-10 | 50.88 | $51.33 | 32648 |
| 2026-07-09 | 50.83 | $51.69 | 72841 |
| 2026-07-08 | 50.74 | $50.93 | 26649 |
| 2026-07-07 | 50.72 | $50.68 | 17600 |
| 2026-07-06 | 50.73 | $51.37 | 25829 |
| 2026-07-02 | 50.66 | $51.01 | 35200 |
| 2026-07-01 | 50.62 | $51.56 | 20324 |
| 2026-06-30 | 50.52 | $51.96 | 28100 |
| 2026-06-29 | 50.37 | $51.41 | 35355 |
| 2026-06-26 | 50.26 | $50.86 | 114245 |
| 2026-06-25 | 50.20 | $50.86 | 44900 |
| 2026-06-24 | 50.13 | $50.43 | 114625 |
| 2026-06-23 | 50.10 | $50.44 | 92700 |
| 2026-06-22 | 50.06 | $51.39 | 32215 |
| 2026-06-18 | 49.92 | $50.63 | 159000 |
| 2026-06-17 | 49.85 | $50.04 | 35368 |
| 2026-06-16 | 49.83 | $50.46 | 102400 |
| 2026-06-15 | 49.76 | $51.45 | 94200 |
| 2026-06-12 | 49.59 | $50.65 | 143932 |
| 2026-06-11 | 49.47 | $50.46 | 31200 |
| 2026-06-10 | 49.37 | $48.90 | 37200 |
| 2026-06-09 | 49.42 | $49.61 | 108448 |
| 2026-06-08 | 49.40 | $49.63 | 251803 |
| 2026-06-05 | 49.38 | $49.42 | 43800 |
| 2026-06-04 | 49.37 | $51.66 | 52548 |
| 2026-06-03 | 49.13 | $51.09 | 37900 |
| 2026-06-02 | 48.92 | $52.05 | 28504 |
| 2026-06-01 | 48.59 | $51.71 | 78804 |
| 2026-05-29 | 48.27 | $51.11 | 129900 |
| 2026-05-28 | 47.97 | $50.61 | 85900 |
| 2026-05-27 | 47.69 | $49.98 | 30504 |
| 2026-05-26 | 47.45 | $50.24 | 39600 |
| 2026-05-22 | 47.15 | $49.26 | 55400 |
| 2026-05-21 | 46.93 | $48.60 | 123400 |
| 2026-05-20 | 46.76 | $48.26 | 33700 |
| 2026-05-19 | 46.60 | $46.93 | 26831 |
| 2026-05-18 | 46.56 | $46.76 | 30818 |
| 2026-05-15 | 46.54 | $46.27 | 23205 |
| 2026-05-14 | 46.57 | $47.01 | 31900 |
| 2026-05-13 | 46.52 | $47.02 | 51100 |
| 2026-05-12 | 46.47 | $47.31 | 51644 |
| 2026-05-11 | 46.38 | $47.85 | 26518 |
| 2026-05-08 | 46.23 | $47.60 | 25406 |
| 2026-05-07 | 46.08 | $47.16 | 27200 |
| 2026-05-06 | 45.97 | $47.66 | 34800 |
| 2026-05-05 | 45.79 | $47.44 | 38900 |
| 2026-05-04 | 45.62 | $47.20 | 36100 |
| 2026-05-01 | 45.45 | $47.40 | 20100 |
| 2026-04-30 | 45.25 | $46.73 | 24600 |
| 2026-04-29 | 45.09 | $45.91 | 37822 |
| 2026-04-28 | 45.01 | $45.85 | 21831 |
| 2026-04-27 | 44.92 | $46.32 | 33942 |
| 2026-04-24 | 44.77 | $46.75 | 33217 |
| 2026-04-23 | 44.56 | $46.10 | 109049 |
| 2026-04-22 | 44.40 | $46.65 | 142300 |
| 2026-04-21 | 44.16 | $46.58 | 46200 |
| 2026-04-20 | 43.91 | $46.63 | 28205 |
| 2026-04-17 | 43.62 | $46.22 | 48900 |
| 2026-04-16 | 43.35 | $45.68 | 133700 |
| 2026-04-15 | 43.10 | $45.26 | 78634 |
| 2026-04-14 | 42.88 | $44.68 | 51835 |
| 2026-04-13 | 42.69 | $44.20 | 30842 |
| 2026-04-10 | 42.53 | $42.88 | 70900 |
| 2026-04-09 | 42.49 | $43.11 | 62032 |
| 2026-04-08 | 42.43 | $43.61 | 61800 |
| 2026-04-07 | 42.30 | $42.56 | 41140 |
| 2026-04-06 | 42.27 | $42.78 | 17900 |
| 2026-04-02 | 42.22 | $42.55 | 137012 |
| 2026-04-01 | 42.19 | $42.09 | 15348 |
| 2026-03-31 | 42.20 | $41.79 | 34031 |
| 2026-03-30 | 42.24 | $40.40 | 18520 |
| 2026-03-27 | 42.43 | $41.16 | 43101 |
| 2026-03-26 | 42.57 | $41.86 | 35300 |
| 2026-03-25 | 42.64 | $42.65 | 50516 |
| 2026-03-24 | 42.64 | $42.24 | 59124 |
| 2026-03-23 | 42.68 | $41.95 | 39200 |
| 2026-03-20 | 42.76 | $41.23 | 23700 |
| 2026-03-19 | 42.92 | $42.00 | 20528 |
| 2026-03-18 | 43.02 | $42.29 | 13845 |
| 2026-03-17 | 43.09 | $42.72 | 49300 |
| 2026-03-16 | 43.13 | $42.36 | 34600 |
| 2026-03-13 | 43.22 | $41.58 | 28800 |
| 2026-03-12 | 43.39 | $41.86 | 28038 |
| 2026-03-11 | 43.55 | $42.95 | 20723 |
| 2026-03-10 | 43.61 | $42.94 | 33500 |
| 2026-03-09 | 43.68 | $42.86 | 135101 |
| 2026-03-06 | 43.77 | $42.80 | 18400 |
| 2026-03-05 | 43.87 | $43.98 | 69514 |
| 2026-03-04 | 43.86 | $44.51 | 34348 |
| 2026-03-03 | 43.79 | $43.81 | 178501 |
| 2026-03-02 | 43.79 | $45.13 | 39400 |
| 2026-02-27 | 43.65 | $44.55 | 21200 |
| 2026-02-26 | 43.55 | $44.79 | 24200 |
| 2026-02-25 | 43.42 | $44.67 | 12600 |
| 2026-02-24 | 43.29 | $44.11 | 16800 |
| 2026-02-23 | 43.20 | $43.37 | 66032 |
| 2026-02-20 | 43.19 | $43.57 | 21118 |
| 2026-02-19 | 43.15 | $43.43 | 20700 |
| 2026-02-18 | 43.12 | $43.68 | 23400 |
| 2026-02-17 | 43.06 | $42.99 | 18031 |
| 2026-02-13 | 43.06 | $42.77 | 21900 |
| 2026-02-12 | 43.09 | $42.30 | 45200 |
| 2026-02-11 | 43.18 | $43.60 | 22227 |
| 2026-02-10 | 43.13 | $43.32 | 25030 |
| 2026-02-09 | 43.11 | $43.39 | 28441 |
| 2026-02-06 | 43.08 | $42.72 | 64930 |
| 2026-02-05 | 43.12 | $41.24 | 36449 |
| 2026-02-04 | 43.32 | $42.52 | 50133 |
| 2026-02-03 | 43.40 | $43.29 | 81521 |
| 2026-02-02 | 43.42 | $43.22 | 48016 |
| 2026-01-30 | 43.44 | $43.09 | 253400 |
| 2026-01-29 | 43.47 | $44.06 | 40300 |
| 2026-01-28 | 43.41 | $44.56 | 76900 |
| 2026-01-27 | 43.29 | $44.58 | 81500 |
| 2026-01-26 | 43.15 | $44.44 | 43237 |
| 2026-01-23 | 43.02 | $44.86 | 142000 |
| 2026-01-22 | 42.82 | $44.69 | 35800 |
| 2026-01-21 | 42.63 | $44.36 | 19300 |
| 2026-01-20 | 42.45 | $43.73 | 44031 |
| 2026-01-16 | 42.31 | $44.13 | 9400 |
| 2026-01-15 | 42.12 | $44.18 | 75933 |
| 2026-01-14 | 41.90 | $44.28 | 35321 |
| 2026-01-13 | 41.65 | $43.84 | 14300 |
| 2026-01-12 | 41.42 | $43.77 | 24100 |
| 2026-01-09 | 41.17 | $43.26 | 23613 |
| 2026-01-08 | 40.95 | $42.95 | 22119 |
| 2026-01-07 | 40.74 | $42.56 | 17000 |
| 2026-01-06 | 40.55 | $42.36 | 15000 |
| 2026-01-05 | 40.36 | $41.45 | 17526 |
| 2026-01-02 | 40.25 | $40.53 | 11800 |
| 2025-12-31 | 40.22 | $40.10 | 13322 |
| 2025-12-30 | 40.23 | $40.46 | 5828 |
| 2025-12-29 | 40.21 | $40.46 | 10708 |
| 2025-12-26 | 40.18 | $40.75 | 16900 |
| 2025-12-24 | 40.12 | $40.64 | 5500 |
| 2025-12-23 | 40.07 | $40.46 | 67123 |
| 2025-12-22 | 40.03 | $40.68 | 43100 |
| 2025-12-19 | 39.96 | $40.41 | 10930 |
| 2025-12-18 | 39.91 | $39.97 | 12600 |
| 2025-12-17 | 39.90 | $39.55 | 11943 |
| 2025-12-16 | 39.94 | $39.78 | 12000 |
| 2025-12-15 | 39.96 | $40.08 | 12100 |
| 2025-12-12 | 39.94 | $40.21 | 15632 |
| 2025-12-11 | 39.92 | $41.29 | 15700 |
| 2025-12-10 | 39.77 | $40.86 | 8900 |
| 2025-12-09 | 39.66 | $40.51 | 151500 |
| 2025-12-08 | 39.57 | $40.14 | 4300 |
| 2025-12-05 | 39.51 | $40.04 | 7400 |
| 2025-12-04 | 39.45 | $39.92 | 7200 |
| 2025-12-03 | 39.40 | $39.80 | 13339 |
| 2025-12-02 | 39.36 | $39.90 | 25200 |
| 2025-12-01 | 39.30 | $40.14 | 2314 |
| 2025-11-28 | 39.21 | $40.29 | 2113 |
| 2025-11-26 | 39.10 | $40.04 | 14000 |
| 2025-11-25 | 39.00 | $39.63 | 5709 |
| 2025-11-24 | 38.93 | $38.89 | 15300 |
| 2025-11-21 | 38.94 | $38.06 | 10300 |
| 2025-11-20 | 39.03 | $37.33 | 15108 |
| 2025-11-19 | 39.21 | $38.55 | 9426 |
| 2025-11-18 | 39.28 | $38.87 | 5700 |
| 2025-11-17 | 39.32 | $38.70 | 13100 |
| 2025-11-14 | 39.39 | $39.14 | 6100 |
| 2025-11-13 | 39.42 | $39.15 | 27014 |
| 2025-11-12 | 39.44 | $39.94 | 3435 |
| 2025-11-11 | 39.39 | $39.76 | 17400 |
| 2025-11-10 | 39.35 | $39.97 | 15400 |
| 2025-11-07 | 39.29 | $39.01 | 13500 |
| 2025-11-06 | 39.32 | $38.77 | 3300 |
| 2025-11-05 | 39.37 | $39.66 | 7300 |
| 2025-11-04 | 39.34 | $38.89 | 16632 |
| 2025-11-03 | 39.39 | $39.32 | 14025 |
| 2025-10-31 | 39.40 | $39.30 | 23546 |
| 2025-10-30 | 39.41 | $39.47 | 17010 |
| 2025-10-29 | 39.40 | $39.81 | 8334 |
| 2025-10-28 | 39.36 | $39.81 | 12817 |
| 2025-10-27 | 39.31 | $40.08 | 132300 |
| 2025-10-24 | 39.23 | $40.16 | 10300 |
| 2025-10-23 | 39.13 | $39.71 | 15307 |
| 2025-10-22 | 39.07 | $39.09 | 21306 |
| 2025-10-21 | 39.07 | $39.27 | 10400 |
| 2025-10-20 | 39.05 | $39.48 | 10636 |
| 2025-10-17 | 39.00 | $39.12 | 4514 |
| 2025-10-16 | 38.99 | $39.41 | 66141 |
| 2025-10-15 | 38.95 | $39.56 | 3739 |
| 2025-10-14 | 38.88 | $39.24 | 8705 |
| 2025-10-13 | 38.85 | $38.68 | 8349 |
| 2025-10-10 | 38.86 | $37.94 | 8846 |
| 2025-10-09 | 38.96 | $39.13 | 9901 |
| 2025-10-08 | 38.94 | $39.57 | 16000 |
| 2025-10-07 | 38.88 | $39.08 | 11300 |
| 2025-10-06 | 38.85 | $39.41 | 5900 |
| 2025-10-03 | 38.80 | $39.61 | 30000 |
| 2025-10-02 | 38.71 | $39.64 | 15100 |
| 2025-10-01 | 38.61 | $39.78 | 8300 |
| 2025-09-30 | 38.49 | $39.49 | 6503 |
| 2025-09-29 | 38.38 | $39.48 | 17121 |
| 2025-09-26 | 38.27 | $39.44 | 20425 |
| 2025-09-25 | 38.14 | $38.72 | 9804 |
| 2025-09-24 | 38.08 | $38.85 | 6142 |
| 2025-09-23 | 38.00 | $39.11 | 8712 |
| 2025-09-22 | 37.89 | $38.89 | 2516 |
| 2025-09-19 | 37.78 | $38.60 | 6900 |
| 2025-09-18 | 37.69 | $38.56 | 7500 |
| 2025-09-17 | 37.60 | $38.26 | 9700 |
| 2025-09-16 | 37.53 | $38.19 | 6619 |
| 2025-09-15 | 37.47 | $38.46 | 15217 |
| 2025-09-12 | 37.36 | $38.45 | 12600 |
| 2025-09-11 | 37.25 | $38.50 | 7300 |
| 2025-09-10 | 37.11 | $37.93 | 4500 |
| 2025-09-09 | 37.03 | $37.84 | 5314 |
| 2025-09-08 | 36.94 | $37.82 | 11500 |
| 2025-09-05 | 36.85 | $37.68 | 8900 |
| 2025-09-04 | 36.76 | $37.56 | 6900 |
| 2025-09-03 | 36.68 | $37.43 | 37200 |
| 2025-09-02 | 36.60 | $37.28 | 5300 |
| 2025-08-29 | 36.53 | $37.16 | 6200 |
| 2025-08-28 | 36.46 | $37.15 | 36200 |
| 2025-08-27 | 36.39 | $37.15 | 9300 |
| 2025-08-26 | 36.31 | $36.99 | 4400 |
| 2025-08-25 | 36.24 | $36.71 | 8200 |
| 2025-08-22 | 36.19 | $36.81 | 15700 |
| 2025-08-21 | 36.12 | $36.46 | 7100 |
| 2025-08-20 | 36.09 | $36.45 | 4200 |
| 2025-08-19 | 36.05 | $36.02 | 5300 |
| 2025-08-18 | 36.05 | $36.22 | 5900 |
| 2025-08-15 | 36.03 | $36.11 | 10100 |
| 2025-08-14 | 36.03 | $36.24 | 2600 |
| 2025-08-13 | 36.00 | $36.45 | 9900 |
| 2025-08-12 | 35.96 | $36.28 | 16200 |
| 2025-08-11 | 35.92 | $36.04 | 9500 |
| 2025-08-08 | 35.91 | $36.13 | 23200 |
| 2025-08-07 | 35.89 | $35.95 | 4700 |
| 2025-08-06 | 35.88 | $35.99 | 9300 |
| 2025-08-05 | 35.87 | $35.80 | 12900 |
| 2025-08-04 | 35.88 | $35.78 | 23400 |
| 2025-08-01 | 35.89 | $35.25 | 3900 |
| 2025-07-31 | 35.96 | $35.75 | 12900 |
| 2025-07-30 | 35.98 | $35.82 | 34800 |
| 2025-07-29 | 35.99 | $35.96 | 24100 |
| 2025-07-28 | 36.00 | $35.88 | 4200 |
| 2025-07-25 | 36.01 | $36.01 | 7900 |
| 2025-07-24 | 36.01 | $35.95 | 8800 |
| 2025-07-23 | 36.02 | $36.13 | 2400 |
| 2025-07-22 | 36.00 | $35.84 | 9900 |
| 2025-07-21 | 36.02 | $35.78 | 34100 |
| 2025-07-18 | 36.05 | $35.99 | 3000 |
| 2025-07-17 | 36.05 | $35.96 | 6800 |
| 2025-07-16 | 36.06 | $35.91 | 6700 |
| 2025-07-15 | 36.08 | $35.82 | 31400 |
| 2025-07-14 | 36.10 | $36.20 | 14600 |
| 2025-07-11 | 36.09 | $35.77 | 8100 |
| 2025-07-10 | 36.13 | $35.96 | 15100 |
| 2025-07-09 | 36.15 | $36.29 | 33800 |
| 2025-07-08 | 36.13 | $36.15 | 8500 |
| 2025-07-07 | 36.13 | $36.63 | 7600 |
| 2025-07-03 | 36.08 | $36.70 | 15800 |
| 2025-07-02 | 36.01 | $36.33 | 17000 |
| 2025-07-01 | 35.98 | $36.74 | 16800 |
| 2025-06-30 | 35.90 | $37.19 | 64200 |
| 2025-06-27 | 35.76 | $36.97 | 4700 |
| 2025-06-26 | 35.63 | $36.95 | 16900 |
| 2025-06-25 | 35.49 | $36.31 | 23900 |
| 2025-06-24 | 35.41 | $36.66 | 72200 |
| 2025-06-23 | 35.28 | $36.01 | 19200 |
| 2025-06-20 | 35.20 | $35.74 | 26900 |
| 2025-06-18 | 35.14 | $35.85 | 18300 |
| 2025-06-17 | 35.07 | $35.60 | 9500 |
| 2025-06-16 | 35.01 | $35.67 | 6800 |
| 2025-06-13 | 34.94 | $35.08 | 5300 |
| 2025-06-12 | 34.93 | $35.37 | 38700 |
| 2025-06-11 | 34.88 | $35.33 | 8200 |
| 2025-06-10 | 34.83 | $35.28 | 3900 |
| 2025-06-09 | 34.79 | $35.50 | 10200 |
| 2025-06-06 | 34.71 | $35.78 | 3300 |
| 2025-06-05 | 34.60 | $35.28 | 4600 |
| 2025-06-04 | 34.53 | $35.40 | 9300 |
| 2025-06-03 | 34.44 | $35.43 | 14700 |
| 2025-06-02 | 34.33 | $35.03 | 6000 |
| 2025-05-30 | 34.26 | $34.85 | 10900 |
| 2025-05-29 | 34.20 | $34.62 | 3400 |
| 2025-05-28 | 34.15 | $34.63 | 4800 |
| 2025-05-27 | 34.10 | $34.85 | 11100 |
| 2025-05-23 | 34.02 | $34.20 | 9800 |
| 2025-05-22 | 34.00 | $34.20 | 4900 |
| 2025-05-21 | 33.98 | $34.37 | 14100 |
| 2025-05-20 | 33.94 | $35.11 | 27500 |
| 2025-05-19 | 33.82 | $35.18 | 7200 |
| 2025-05-16 | 33.68 | $35.19 | 21600 |
| 2025-05-15 | 33.52 | $34.78 | 10100 |
| 2025-05-14 | 33.38 | $34.95 | 11900 |
| 2025-05-13 | 33.22 | $35.16 | 28200 |
| 2025-05-12 | 33.02 | $34.51 | 3600 |
| 2025-05-09 | 32.86 | $33.93 | 4000 |
| 2025-05-08 | 32.75 | $33.75 | 33200 |
| 2025-05-07 | 32.64 | $33.60 | 4400 |
| 2025-05-06 | 32.54 | $33.33 | 15300 |
| 2025-05-05 | 32.45 | $33.51 | 10400 |
| 2025-05-02 | 32.34 | $33.58 | 9700 |
| 2025-05-01 | 32.21 | $33.02 | 13300 |
| 2025-04-30 | 32.13 | $32.82 | 3200 |
| 2025-04-29 | 32.06 | $32.83 | 6400 |
| 2025-04-28 | 31.97 | $32.56 | 11400 |
| 2025-04-25 | 31.91 | $32.38 | 4800 |
| 2025-04-24 | 31.86 | $32.20 | 8100 |
| 2025-04-23 | 31.83 | $31.74 | 6500 |
| 2025-04-22 | 31.84 | $31.27 | 23700 |
| 2025-04-21 | 31.90 | $30.37 | 17900 |
| 2025-04-17 | 32.06 | $31.46 | 2600 |
| 2025-04-16 | 32.12 | $31.28 | 28200 |
| 2025-04-15 | 32.21 | $31.64 | 38200 |
| 2025-04-14 | 32.27 | $31.37 | 28600 |
| 2025-04-11 | 32.36 | $31.13 | 7900 |
| 2025-04-10 | 32.49 | $30.71 | 12000 |
| 2025-04-09 | 32.68 | $31.89 | 48300 |
| 2025-04-08 | 32.76 | $29.36 | 16900 |
| 2025-04-07 | 33.12 | $30.02 | 63000 |
| 2025-04-04 | 33.45 | $29.93 | 3700 |
| 2025-04-03 | 33.82 | $32.17 | 13100 |
| 2025-04-02 | 33.99 | $33.99 | 2700 |
| 2025-04-01 | 33.99 | $33.57 | 18900 |
| 2025-03-31 | 34.04 | $33.49 | 2800 |
| 2025-03-28 | 34.10 | $33.51 | 4000 |
| 2025-03-27 | 34.16 | $34.17 | 15500 |
| 2025-03-26 | 34.16 | $34.21 | 7300 |
| 2025-03-25 | 34.15 | $34.54 | 29400 |
| 2025-03-24 | 34.11 | $34.47 | 4200 |
| 2025-03-21 | 34.07 | $33.63 | 5600 |
| 2025-03-20 | 34.12 | $33.68 | 18100 |
| 2025-03-19 | 34.17 | $33.82 | 6400 |
| 2025-03-18 | 34.20 | $33.13 | 2600 |
| 2025-03-17 | 34.32 | $33.55 | 2700 |
| 2025-03-14 | 34.40 | $33.16 | 5700 |
| 2025-03-13 | 34.53 | $32.32 | 10100 |
| 2025-03-12 | 34.76 | $33.05 | 8200 |
| 2025-03-11 | 34.94 | $32.84 | 3600 |
| 2025-03-10 | 35.16 | $32.69 | 20800 |
| 2025-03-07 | 35.42 | $33.74 | 19400 |
| 2025-03-06 | 35.60 | $33.67 | 26600 |
| 2025-03-05 | 35.80 | $34.62 | 17500 |
| 2025-03-04 | 35.92 | $34.28 | 67400 |
| 2025-03-03 | 36.10 | $35.05 | 15600 |
| 2025-02-28 | 36.21 | $35.81 | 2700 |
| 2025-02-27 | 36.25 | $35.33 | 16800 |
| 2025-02-26 | 36.35 | $35.67 | 31600 |
| 2025-02-25 | 36.42 | $35.47 | 24200 |
| 2025-02-24 | 36.52 | $35.59 | 6200 |
| 2025-02-21 | 36.62 | $35.55 | 12700 |
| 2025-02-20 | 36.73 | $36.38 | 23100 |
| 2025-02-19 | 36.76 | $36.99 | 5500 |
| 2025-02-18 | 36.74 | $37.10 | 45800 |
| 2025-02-14 | 36.70 | $36.98 | 26400 |
| 2025-02-13 | 36.67 | $37.06 | 2500 |
| 2025-02-12 | 36.63 | $36.75 | 3400 |
| 2025-02-11 | 36.62 | $36.99 | 13900 |
| 2025-02-10 | 36.58 | $37.38 | 4700 |
| 2025-02-07 | 36.50 | $37.01 | 34700 |
| 2025-02-06 | 36.44 | $37.07 | 31500 |
| 2025-02-05 | 36.38 | $37.28 | 49200 |
| 2025-02-04 | 36.28 | $37.09 | 12400 |
| 2025-02-03 | 36.20 | $36.79 | 8600 |
| 2025-01-31 | 36.14 | $36.88 | 4300 |
| 2025-01-30 | 36.06 | $37.37 | 7500 |
| 2025-01-29 | 35.92 | $36.94 | 3500 |
| 2025-01-28 | 35.81 | $36.57 | 1200 |
| 2025-01-27 | 35.73 | $36.13 | 2700 |
| 2025-01-24 | 35.69 | $36.77 | 1600 |
| 2025-01-23 | 35.58 | $36.64 | 2500 |
| 2025-01-22 | 35.47 | $36.62 | 101100 |
| 2025-01-21 | 35.34 | $36.62 | 1800 |
| 2025-01-17 | 35.21 | $36.19 | 1200 |
| 2025-01-16 | 35.11 | $35.92 | 17200 |
| 2025-01-15 | 35.02 | $35.70 | 14800 |
| 2025-01-14 | 34.95 | $34.97 | 32600 |
| 2025-01-13 | 34.95 | $34.51 | 8000 |
| 2025-01-10 | 34.99 | $34.57 | 3900 |
| 2025-01-08 | 35.04 | $35.04 | 3300 |
| 2025-01-07 | 35.04 | $34.84 | 5600 |
| 2025-01-06 | 35.06 | $35.12 | 2400 |
| 2025-01-03 | 35.05 | $35.07 | 3900 |
| 2025-01-02 | 35.05 | $34.66 | 2800 |
| 2024-12-31 | 35.09 | $34.34 | 2800 |
| 2024-12-30 | 35.17 | $34.40 | 11500 |
| 2024-12-27 | 35.25 | $34.74 | 800 |
| 2024-12-26 | 35.31 | $35.10 | 2200 |
| 2024-12-24 | 35.33 | $34.98 | 1600 |
| 2024-12-23 | 35.37 | $34.59 | 3500 |
| 2024-12-20 | 35.45 | $34.57 | 3400 |
| 2024-12-19 | 35.54 | $34.21 | 11100 |
| 2024-12-18 | 35.68 | $34.11 | 10000 |
| 2024-12-17 | 35.85 | $35.16 | 42400 |
| 2024-12-16 | 35.92 | $35.68 | 2200 |
| 2024-12-13 | 35.94 | $35.81 | 6600 |
| 2024-12-12 | 35.96 | $35.93 | 1900 |
| 2024-12-11 | 35.96 | $36.18 | 21100 |
| 2024-12-10 | 35.94 | $36.00 | 14000 |
| 2024-12-09 | 35.93 | $36.00 | 40000 |
| 2024-12-06 | 35.92 | $36.46 | 21700 |
| 2024-12-05 | 35.86 | $36.51 | 16400 |
| 2024-12-04 | 35.80 | $36.61 | 12400 |
| 2024-12-03 | 35.71 | $36.52 | 6000 |
| 2024-12-02 | 35.63 | $36.51 | 10000 |
| 2024-11-29 | 35.53 | $36.70 | 1100 |
| 2024-11-27 | 35.41 | $36.40 | 2500 |
| 2024-11-26 | 35.31 | $36.49 | 10600 |
| 2024-11-25 | 35.18 | $36.55 | 3700 |
| 2024-11-22 | 35.04 | $36.28 | 1500 |
| 2024-11-21 | 34.91 | $35.81 | 2100 |
| 2024-11-20 | 34.81 | $35.37 | 14400 |
| 2024-11-19 | 34.75 | $35.35 | 4300 |
| 2024-11-18 | 34.69 | $35.15 | 12000 |
| 2024-11-15 | 34.64 | $35.05 | 6600 |
| 2024-11-14 | 34.60 | $35.22 | 5600 |
| 2024-11-13 | 34.53 | $35.53 | 24900 |
| 2024-11-12 | 34.43 | $35.69 | 12800 |
| 2024-11-11 | 34.29 | $36.00 | 1400 |
| 2024-11-08 | 34.11 | $35.71 | 21400 |
| 2024-11-07 | 33.94 | $35.65 | 27800 |
| 2024-11-06 | 33.77 | $35.39 | 11400 |
| 2024-11-05 | 33.59 | $34.26 | 20200 |
| 2024-11-04 | 33.52 | $33.74 | 600 |
| 2024-11-01 | 33.50 | $33.56 | 600 |
| 2024-10-31 | 33.49 | $33.48 | 700 |
| 2024-10-30 | 33.50 | $33.66 | 900 |
| 2024-10-29 | 33.48 | $33.66 | 5200 |
| 2024-10-28 | 33.46 | $33.46 | 1700 |
| 2024-10-25 | 33.46 | $33.33 | 700 |
| 2024-10-24 | 33.47 | $33.71 | 5600 |
| 2024-10-23 | 33.45 | $33.60 | 3200 |
| 2024-10-22 | 33.43 | $33.95 | 2600 |
| 2024-10-21 | 33.38 | $34.09 | 3000 |
| 2024-10-18 | 33.30 | $34.41 | 5200 |
| 2024-10-17 | 33.19 | $34.11 | 4500 |
| 2024-10-16 | 33.09 | $34.23 | 600 |
| 2024-10-15 | 32.97 | $33.83 | 1600 |
| 2024-10-14 | 32.88 | $33.81 | 15000 |
| 2024-10-11 | 32.78 | $33.56 | 1100 |
| 2024-10-10 | 32.70 | $33.15 | 9400 |
| 2024-10-09 | 32.65 | $33.22 | 12600 |
| 2024-10-08 | 32.59 | $33.10 | 31000 |
| 2024-10-07 | 32.54 | $32.77 | 2900 |
| 2024-10-04 | 32.52 | $33.08 | 3600 |
| 2024-10-03 | 32.46 | $32.79 | 9400 |
| 2024-10-02 | 32.42 | $33.06 | 3300 |
| 2024-10-01 | 32.35 | $33.17 | 7800 |
| 2024-09-30 | 32.27 | $33.52 | 5100 |
| 2024-09-27 | 32.14 | $33.24 | 8500 |
| 2024-09-26 | 32.02 | $33.12 | 2500 |
| 2024-09-25 | 31.90 | $32.87 | 11700 |
| 2024-09-24 | 31.80 | $33.02 | 6800 |
| 2024-09-23 | 31.67 | $32.95 | 6300 |
| 2024-09-20 | 31.54 | $32.62 | 8200 |
| 2024-09-19 | 31.43 | $32.56 | 12400 |
| 2024-09-18 | 31.31 | $32.03 | 4000 |
| 2024-09-17 | 31.23 | $32.00 | 600 |
| 2024-09-16 | 31.15 | $31.87 | 6300 |
| 2024-09-13 | 31.07 | $31.65 | 6300 |
| 2024-09-12 | 31.01 | $31.10 | 2400 |
| 2024-09-11 | 31.00 | $30.69 | 1100 |
| 2024-09-10 | 31.04 | $30.11 | 3300 |
| 2024-09-09 | 31.13 | $30.20 | 3700 |
| 2024-09-06 | 31.23 | $30.15 | 41000 |
| 2024-09-05 | 31.34 | $30.68 | 800 |
| 2024-09-04 | 31.41 | $30.87 | 2900 |
| 2024-09-03 | 31.47 | $31.08 | 4900 |
| 2024-08-30 | 31.51 | $32.02 | 4700 |
| 2024-08-29 | 31.46 | $31.72 | 8100 |
| 2024-08-28 | 31.43 | $31.72 | 5000 |
| 2024-08-27 | 31.40 | $32.13 | 800 |
| 2024-08-26 | 31.33 | $32.07 | 2800 |
| 2024-08-23 | 31.25 | $32.26 | 1700 |
| 2024-08-22 | 31.14 | $31.64 | 4900 |
| 2024-08-21 | 31.09 | $31.92 | 1300 |
| 2024-08-20 | 31.00 | $31.77 | 6600 |
| 2024-08-19 | 30.92 | $31.95 | 1300 |
| 2024-08-16 | 30.81 | $31.55 | 6100 |
| 2024-08-15 | 30.73 | $31.22 | 4200 |
| 2024-08-14 | 30.68 | $30.78 | 5400 |
| 2024-08-13 | 30.67 | $30.56 | 3300 |
| 2024-08-12 | 30.68 | $30.14 | 2400 |
| 2024-08-09 | 30.74 | $30.09 | 700 |
| 2024-08-08 | 30.81 | $30.09 | 9000 |
| 2024-08-07 | 30.89 | $29.52 | 1100 |
| 2024-08-06 | 31.03 | $29.75 | 5000 |
| 2024-08-05 | 31.17 | $29.23 | 14100 |
| 2024-08-02 | 31.37 | $30.06 | 23800 |
| 2024-08-01 | 31.51 | $31.34 | 2700 |
| 2024-07-31 | 31.52 | $32.13 | 3800 |
| 2024-07-30 | 31.46 | $31.50 | 800 |
| 2024-07-29 | 31.46 | $31.52 | 1600 |
| 2024-07-26 | 31.45 | $31.51 | 2700 |
| 2024-07-25 | 31.44 | $31.21 | 3100 |
| 2024-07-24 | 31.47 | $31.11 | 1700 |
| 2024-07-23 | 31.51 | $31.79 | 3700 |
| 2024-07-22 | 31.48 | $31.69 | 6400 |
| 2024-07-19 | 31.45 | $31.14 | 2800 |
| 2024-07-18 | 31.49 | $31.51 | 6300 |
| 2024-07-17 | 31.48 | $31.61 | 3500 |
| 2024-07-16 | 31.47 | $32.27 | 1100 |
| 2024-07-15 | 31.39 | $31.78 | 2600 |
| 2024-07-12 | 31.34 | $31.68 | 3100 |
| 2024-07-11 | 31.31 | $31.52 | 9300 |
| 2024-07-10 | 31.29 | $31.35 | 17200 |
| 2024-07-09 | 31.28 | $31.06 | 49500 |
| 2024-07-08 | 31.30 | $31.25 | 1600 |
| 2024-07-05 | 31.31 | $31.39 | 2700 |
| 2024-07-03 | 31.30 | $31.55 | 1800 |
| 2024-07-02 | 31.27 | $31.28 | 29700 |
| 2024-07-01 | 31.27 | $31.31 | 7900 |
| 2024-06-28 | 31.27 | $31.22 | 4800 |
| 2024-06-27 | 31.28 | $31.28 | 10300 |
| 2024-06-26 | 31.28 | $31.31 | 6500 |
| 2024-06-25 | 31.27 | $31.23 | 32500 |
| 2024-06-24 | 31.28 | $31.30 | 800 |
| 2024-06-21 | 31.27 | $31.11 | 16000 |
| 2024-06-20 | 31.29 | $31.11 | 7400 |
| 2024-06-18 | 31.31 | $31.26 | 2900 |
| 2024-06-17 | 31.31 | $31.17 | 3900 |
| 2024-06-14 | 31.33 | $30.98 | 48200 |
| 2024-06-13 | 31.37 | $31.40 | 3400 |
| 2024-06-12 | 31.36 | $31.62 | 3500 |
| 2024-06-11 | 31.34 | $31.46 | 2600 |
| 2024-06-10 | 31.32 | $31.63 | 3500 |
| 2024-06-07 | 31.29 | $31.42 | 7000 |
| 2024-06-06 | 31.28 | $31.73 | 1300 |
| 2024-06-05 | 31.23 | $31.72 | 8200 |
| 2024-06-04 | 31.18 | $31.08 | 10100 |
| 2024-06-03 | 31.19 | $31.41 | 3700 |
| 2024-05-31 | 31.16 | $31.52 | 1700 |
| 2024-05-30 | 31.13 | $31.37 | 2600 |
| 2024-05-29 | 31.10 | $31.45 | 32900 |
| 2024-05-28 | 31.06 | $31.49 | 5200 |
| 2024-05-24 | 31.02 | $31.78 | 2200 |
| 2024-05-23 | 30.94 | $31.48 | 1600 |
| 2024-05-22 | 30.88 | $31.83 | 4400 |
| 2024-05-21 | 30.78 | $32.28 | 6200 |
| 2024-05-20 | 30.63 | $32.26 | 6500 |
| 2024-05-17 | 30.45 | $31.89 | 30600 |
| 2024-05-16 | 30.30 | $31.70 | 19500 |
| 2024-05-15 | 30.16 | $31.65 | 41900 |
| 2024-05-14 | 30.00 | $31.35 | 12400 |
| 2024-05-13 | 29.86 | $30.83 | 3400 |
| 2024-05-10 | 29.75 | $30.91 | 3400 |
| 2024-05-09 | 29.63 | $31.02 | 1800 |
| 2024-05-08 | 29.49 | $30.46 | 3100 |
| 2024-05-07 | 29.38 | $30.33 | 1500 |
| 2024-05-06 | 29.28 | $30.03 | 18100 |
| 2024-05-03 | 29.20 | $29.73 | 600 |
| 2024-05-02 | 29.15 | $29.54 | 4600 |
| 2024-05-01 | 29.11 | $29.00 | 5800 |
| 2024-04-30 | 29.12 | $29.01 | 800 |
| 2024-04-29 | 29.13 | $29.43 | 2200 |
| 2024-04-26 | 29.10 | $29.37 | 700 |
| 2024-04-25 | 29.07 | $29.24 | 5000 |
| 2024-04-24 | 29.05 | $29.32 | 16500 |
| 2024-04-23 | 29.02 | $29.36 | 1400 |
| 2024-04-22 | 28.99 | $28.76 | 4800 |
| 2024-04-19 | 29.01 | $28.60 | 600 |
| 2024-04-18 | 29.06 | $28.45 | 2100 |
| 2024-04-17 | 29.12 | $28.43 | 3100 |
| 2024-04-16 | 29.19 | $28.58 | 500 |
| 2024-04-15 | 29.26 | $28.59 | 7800 |
| 2024-04-12 | 29.33 | $29.00 | 3400 |
| 2024-04-11 | 29.36 | $29.50 | 1300 |
| 2024-04-10 | 29.35 | $29.42 | 9000 |
| 2024-04-09 | 29.34 | $29.67 | 7000 |
| 2024-04-08 | 29.30 | $29.87 | 9600 |
| 2024-04-05 | 29.25 | $29.85 | 4800 |
| 2024-04-04 | 29.18 | $29.49 | 500 |
| 2024-04-03 | 29.15 | $29.71 | 2000 |
| 2024-04-02 | 29.09 | $29.47 | 700 |
| 2024-04-01 | 29.05 | $29.78 | 16800 |
| 2024-03-28 | 28.97 | $29.86 | 7500 |
| 2024-03-27 | 28.88 | $29.61 | 8700 |
| 2024-03-26 | 28.80 | $29.34 | 61800 |
| 2024-03-25 | 28.75 | $29.46 | 1100 |
| 2024-03-22 | 28.67 | $29.37 | 800 |
| 2024-03-21 | 28.60 | $29.54 | 1300 |
| 2024-03-20 | 28.50 | $29.23 | 500 |
| 2024-03-19 | 28.42 | $28.80 | 600 |
| 2024-03-18 | 28.38 | $28.68 | 3800 |
| 2024-03-15 | 28.35 | $28.68 | 600 |
| 2024-03-14 | 28.32 | $28.63 | 6400 |
| 2024-03-13 | 28.28 | $28.98 | 2800 |
| 2024-03-12 | 28.21 | $28.89 | 14600 |
| 2024-03-11 | 28.14 | $28.76 | 1100 |
| 2024-03-08 | 28.07 | $28.93 | 3100 |
| 2024-03-07 | 27.98 | $28.96 | 2900 |
| 2024-03-06 | 27.88 | $28.65 | 1200 |
| 2024-03-05 | 27.80 | $28.31 | 31400 |
| 2024-03-04 | 27.75 | $28.58 | 500 |
| 2024-03-01 | 27.66 | $28.54 | 7200 |
| 2024-02-29 | 27.57 | $28.27 | 1600 |
| 2024-02-28 | 27.49 | $28.01 | 9600 |
| 2024-02-27 | 27.44 | $28.09 | 2900 |
| 2024-02-26 | 27.37 | $27.96 | 4800 |
| 2024-02-23 | 27.31 | $27.60 | 2300 |
| 2024-02-22 | 27.27 | $27.58 | 1000 |
| 2024-02-21 | 27.24 | $27.29 | 10900 |
| 2024-02-20 | 27.24 | $27.33 | 700 |
| 2024-02-16 | 27.23 | $27.53 | 9800 |
| 2024-02-15 | 27.20 | $27.81 | 800 |
| 2024-02-14 | 27.13 | $27.51 | 800 |
| 2024-02-13 | 27.09 | $27.09 | 500 |
| 2024-02-12 | 27.09 | $27.66 | 500 |
| 2024-02-09 | 27.03 | $27.45 | 1600 |
| 2024-02-08 | 26.99 | $27.39 | 1100 |
| 2024-02-07 | 26.94 | $27.10 | 600 |
| 2024-02-06 | 26.93 | $26.99 | 6000 |
| 2024-02-05 | 26.92 | $27.03 | 700 |
| 2024-02-02 | 26.91 | $27.23 | 600 |
| 2024-02-01 | 26.88 | $27.28 | 6600 |
| 2024-01-31 | 26.83 | $27.11 | 900 |
| 2024-01-30 | 26.81 | $27.41 | 1800 |
| 2024-01-29 | 26.74 | $27.40 | 1100 |
| 2024-01-26 | 26.67 | $27.29 | 1500 |
| 2024-01-25 | 26.61 | $27.06 | 1700 |
| 2024-01-24 | 26.56 | $27.00 | 20100 |
| 2024-01-23 | 26.51 | $27.04 | 3100 |
| 2024-01-22 | 26.46 | $26.94 | 400 |
| 2024-01-19 | 26.41 | $26.58 | 2400 |
| 2024-01-18 | 26.39 | $26.46 | 600 |
| 2024-01-17 | 26.38 | $26.20 | 2900 |
| 2024-01-16 | 26.40 | $26.32 | 2100 |
| 2024-01-12 | 26.41 | $26.49 | 2900 |
| 2024-01-11 | 26.40 | $26.47 | 28500 |
| 2024-01-10 | 26.40 | $26.44 | 400 |
| 2024-01-09 | 26.39 | $26.47 | 8700 |
| 2024-01-08 | 26.38 | $26.57 | 3800 |
| 2024-01-05 | 26.36 | $26.41 | 4100 |
| 2024-01-04 | 26.36 | $26.33 | 95800 |
| 2024-01-03 | 26.36 | $26.40 | 5400 |
| 2024-01-02 | 26.36 | $26.64 | 1100 |
| 2023-12-29 | 26.33 | $26.86 | 3000 |
| 2023-12-28 | 26.27 | $27.08 | 5500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
50.91
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.43
Average
36.13
Maximum
51.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.91 | $50.02 | 37009 |
| 2026-07-16 | 51.00 | $49.76 | 56100 |
| 2026-07-15 | 51.12 | $50.52 | 149016 |
| 2026-07-14 | 51.17 | $51.49 | 33705 |
| 2026-07-13 | 51.13 | $51.05 | 28100 |
| 2026-07-10 | 51.12 | $51.33 | 32648 |
| 2026-07-09 | 51.08 | $51.69 | 72841 |
| 2026-07-08 | 50.99 | $50.93 | 26649 |
| 2026-07-07 | 50.96 | $50.68 | 17600 |
| 2026-07-06 | 50.96 | $51.37 | 25829 |
| 2026-07-02 | 50.89 | $51.01 | 35200 |
| 2026-07-01 | 50.86 | $51.56 | 20324 |
| 2026-06-30 | 50.77 | $51.96 | 28100 |
| 2026-06-29 | 50.65 | $51.41 | 35355 |
| 2026-06-26 | 50.57 | $50.86 | 114245 |
| 2026-06-25 | 50.55 | $50.86 | 44900 |
| 2026-06-24 | 50.53 | $50.43 | 114625 |
| 2026-06-23 | 50.54 | $50.44 | 92700 |
| 2026-06-22 | 50.55 | $51.39 | 32215 |
| 2026-06-18 | 50.45 | $50.63 | 159000 |
| 2026-06-17 | 50.42 | $50.04 | 35368 |
| 2026-06-16 | 50.42 | $50.46 | 102400 |
| 2026-06-15 | 50.37 | $51.45 | 94200 |
| 2026-06-12 | 50.20 | $50.65 | 143932 |
| 2026-06-11 | 50.09 | $50.46 | 31200 |
| 2026-06-10 | 49.98 | $48.90 | 37200 |
| 2026-06-09 | 50.01 | $49.61 | 108448 |
| 2026-06-08 | 49.96 | $49.63 | 251803 |
| 2026-06-05 | 49.91 | $49.42 | 43800 |
| 2026-06-04 | 49.86 | $51.66 | 52548 |
| 2026-06-03 | 49.58 | $51.09 | 37900 |
| 2026-06-02 | 49.34 | $52.05 | 28504 |
| 2026-06-01 | 48.98 | $51.71 | 78804 |
| 2026-05-29 | 48.64 | $51.11 | 129900 |
| 2026-05-28 | 48.33 | $50.61 | 85900 |
| 2026-05-27 | 48.04 | $49.98 | 30504 |
| 2026-05-26 | 47.80 | $50.24 | 39600 |
| 2026-05-22 | 47.51 | $49.26 | 55400 |
| 2026-05-21 | 47.31 | $48.60 | 123400 |
| 2026-05-20 | 47.15 | $48.26 | 33700 |
| 2026-05-19 | 47.02 | $46.93 | 26831 |
| 2026-05-18 | 47.02 | $46.76 | 30818 |
| 2026-05-15 | 47.03 | $46.27 | 23205 |
| 2026-05-14 | 47.08 | $47.01 | 31900 |
| 2026-05-13 | 47.06 | $47.02 | 51100 |
| 2026-05-12 | 47.04 | $47.31 | 51644 |
| 2026-05-11 | 46.97 | $47.85 | 26518 |
| 2026-05-08 | 46.83 | $47.60 | 25406 |
| 2026-05-07 | 46.69 | $47.16 | 27200 |
| 2026-05-06 | 46.58 | $47.66 | 34800 |
| 2026-05-05 | 46.40 | $47.44 | 38900 |
| 2026-05-04 | 46.21 | $47.20 | 36100 |
| 2026-05-01 | 46.03 | $47.40 | 20100 |
| 2026-04-30 | 45.81 | $46.73 | 24600 |
| 2026-04-29 | 45.63 | $45.91 | 37822 |
| 2026-04-28 | 45.50 | $45.85 | 21831 |
| 2026-04-27 | 45.36 | $46.32 | 33942 |
| 2026-04-24 | 45.15 | $46.75 | 33217 |
| 2026-04-23 | 44.87 | $46.10 | 109049 |
| 2026-04-22 | 44.64 | $46.65 | 142300 |
| 2026-04-21 | 44.33 | $46.58 | 46200 |
| 2026-04-20 | 44.01 | $46.63 | 28205 |
| 2026-04-17 | 43.66 | $46.22 | 48900 |
| 2026-04-16 | 43.33 | $45.68 | 133700 |
| 2026-04-15 | 43.03 | $45.26 | 78634 |
| 2026-04-14 | 42.76 | $44.68 | 51835 |
| 2026-04-13 | 42.54 | $44.20 | 30842 |
| 2026-04-10 | 42.35 | $42.88 | 70900 |
| 2026-04-09 | 42.28 | $43.11 | 62032 |
| 2026-04-08 | 42.18 | $43.61 | 61800 |
| 2026-04-07 | 42.04 | $42.56 | 41140 |
| 2026-04-06 | 42.00 | $42.78 | 17900 |
| 2026-04-02 | 41.93 | $42.55 | 137012 |
| 2026-04-01 | 41.90 | $42.09 | 15348 |
| 2026-03-31 | 41.92 | $41.79 | 34031 |
| 2026-03-30 | 41.98 | $40.40 | 18520 |
| 2026-03-27 | 42.19 | $41.16 | 43101 |
| 2026-03-26 | 42.35 | $41.86 | 35300 |
| 2026-03-25 | 42.45 | $42.65 | 50516 |
| 2026-03-24 | 42.49 | $42.24 | 59124 |
| 2026-03-23 | 42.58 | $41.95 | 39200 |
| 2026-03-20 | 42.70 | $41.23 | 23700 |
| 2026-03-19 | 42.90 | $42.00 | 20528 |
| 2026-03-18 | 43.04 | $42.29 | 13845 |
| 2026-03-17 | 43.15 | $42.72 | 49300 |
| 2026-03-16 | 43.23 | $42.36 | 34600 |
| 2026-03-13 | 43.34 | $41.58 | 28800 |
| 2026-03-12 | 43.52 | $41.86 | 28038 |
| 2026-03-11 | 43.69 | $42.95 | 20723 |
| 2026-03-10 | 43.76 | $42.94 | 33500 |
| 2026-03-09 | 43.83 | $42.86 | 135101 |
| 2026-03-06 | 43.91 | $42.80 | 18400 |
| 2026-03-05 | 43.99 | $43.98 | 69514 |
| 2026-03-04 | 43.94 | $44.51 | 34348 |
| 2026-03-03 | 43.84 | $43.81 | 178501 |
| 2026-03-02 | 43.81 | $45.13 | 39400 |
| 2026-02-27 | 43.63 | $44.55 | 21200 |
| 2026-02-26 | 43.52 | $44.79 | 24200 |
| 2026-02-25 | 43.37 | $44.67 | 12600 |
| 2026-02-24 | 43.24 | $44.11 | 16800 |
| 2026-02-23 | 43.17 | $43.37 | 66032 |
| 2026-02-20 | 43.17 | $43.57 | 21118 |
| 2026-02-19 | 43.15 | $43.43 | 20700 |
| 2026-02-18 | 43.16 | $43.68 | 23400 |
| 2026-02-17 | 43.14 | $42.99 | 18031 |
| 2026-02-13 | 43.19 | $42.77 | 21900 |
| 2026-02-12 | 43.27 | $42.30 | 45200 |
| 2026-02-11 | 43.41 | $43.60 | 22227 |
| 2026-02-10 | 43.42 | $43.32 | 25030 |
| 2026-02-09 | 43.46 | $43.39 | 28441 |
| 2026-02-06 | 43.50 | $42.72 | 64930 |
| 2026-02-05 | 43.59 | $41.24 | 36449 |
| 2026-02-04 | 43.84 | $42.52 | 50133 |
| 2026-02-03 | 43.96 | $43.29 | 81521 |
| 2026-02-02 | 44.00 | $43.22 | 48016 |
| 2026-01-30 | 44.04 | $43.09 | 253400 |
| 2026-01-29 | 44.07 | $44.06 | 40300 |
| 2026-01-28 | 43.99 | $44.56 | 76900 |
| 2026-01-27 | 43.85 | $44.58 | 81500 |
| 2026-01-26 | 43.69 | $44.44 | 43237 |
| 2026-01-23 | 43.52 | $44.86 | 142000 |
| 2026-01-22 | 43.29 | $44.69 | 35800 |
| 2026-01-21 | 43.05 | $44.36 | 19300 |
| 2026-01-20 | 42.83 | $43.73 | 44031 |
| 2026-01-16 | 42.66 | $44.13 | 9400 |
| 2026-01-15 | 42.42 | $44.18 | 75933 |
| 2026-01-14 | 42.16 | $44.28 | 35321 |
| 2026-01-13 | 41.86 | $43.84 | 14300 |
| 2026-01-12 | 41.59 | $43.77 | 24100 |
| 2026-01-09 | 41.32 | $43.26 | 23613 |
| 2026-01-08 | 41.08 | $42.95 | 22119 |
| 2026-01-07 | 40.87 | $42.56 | 17000 |
| 2026-01-06 | 40.67 | $42.36 | 15000 |
| 2026-01-05 | 40.49 | $41.45 | 17526 |
| 2026-01-02 | 40.38 | $40.53 | 11800 |
| 2025-12-31 | 40.36 | $40.10 | 13322 |
| 2025-12-30 | 40.38 | $40.46 | 5828 |
| 2025-12-29 | 40.36 | $40.46 | 10708 |
| 2025-12-26 | 40.34 | $40.75 | 16900 |
| 2025-12-24 | 40.30 | $40.64 | 5500 |
| 2025-12-23 | 40.25 | $40.46 | 67123 |
| 2025-12-22 | 40.22 | $40.68 | 43100 |
| 2025-12-19 | 40.15 | $40.41 | 10930 |
| 2025-12-18 | 40.09 | $39.97 | 12600 |
| 2025-12-17 | 40.07 | $39.55 | 11943 |
| 2025-12-16 | 40.09 | $39.78 | 12000 |
| 2025-12-15 | 40.08 | $40.08 | 12100 |
| 2025-12-12 | 40.03 | $40.21 | 15632 |
| 2025-12-11 | 39.97 | $41.29 | 15700 |
| 2025-12-10 | 39.80 | $40.86 | 8900 |
| 2025-12-09 | 39.67 | $40.51 | 151500 |
| 2025-12-08 | 39.56 | $40.14 | 4300 |
| 2025-12-05 | 39.49 | $40.04 | 7400 |
| 2025-12-04 | 39.42 | $39.92 | 7200 |
| 2025-12-03 | 39.36 | $39.80 | 13339 |
| 2025-12-02 | 39.30 | $39.90 | 25200 |
| 2025-12-01 | 39.24 | $40.14 | 2314 |
| 2025-11-28 | 39.14 | $40.29 | 2113 |
| 2025-11-26 | 39.03 | $40.04 | 14000 |
| 2025-11-25 | 38.94 | $39.63 | 5709 |
| 2025-11-24 | 38.89 | $38.89 | 15300 |
| 2025-11-21 | 38.92 | $38.06 | 10300 |
| 2025-11-20 | 39.04 | $37.33 | 15108 |
| 2025-11-19 | 39.24 | $38.55 | 9426 |
| 2025-11-18 | 39.32 | $38.87 | 5700 |
| 2025-11-17 | 39.37 | $38.70 | 13100 |
| 2025-11-14 | 39.45 | $39.14 | 6100 |
| 2025-11-13 | 39.48 | $39.15 | 27014 |
| 2025-11-12 | 39.52 | $39.94 | 3435 |
| 2025-11-11 | 39.47 | $39.76 | 17400 |
| 2025-11-10 | 39.44 | $39.97 | 15400 |
| 2025-11-07 | 39.39 | $39.01 | 13500 |
| 2025-11-06 | 39.42 | $38.77 | 3300 |
| 2025-11-05 | 39.48 | $39.66 | 7300 |
| 2025-11-04 | 39.45 | $38.89 | 16632 |
| 2025-11-03 | 39.49 | $39.32 | 14025 |
| 2025-10-31 | 39.50 | $39.30 | 23546 |
| 2025-10-30 | 39.50 | $39.47 | 17010 |
| 2025-10-29 | 39.50 | $39.81 | 8334 |
| 2025-10-28 | 39.46 | $39.81 | 12817 |
| 2025-10-27 | 39.41 | $40.08 | 132300 |
| 2025-10-24 | 39.34 | $40.16 | 10300 |
| 2025-10-23 | 39.26 | $39.71 | 15307 |
| 2025-10-22 | 39.22 | $39.09 | 21306 |
| 2025-10-21 | 39.23 | $39.27 | 10400 |
| 2025-10-20 | 39.23 | $39.48 | 10636 |
| 2025-10-17 | 39.21 | $39.12 | 4514 |
| 2025-10-16 | 39.21 | $39.41 | 66141 |
| 2025-10-15 | 39.19 | $39.56 | 3739 |
| 2025-10-14 | 39.14 | $39.24 | 8705 |
| 2025-10-13 | 39.12 | $38.68 | 8349 |
| 2025-10-10 | 39.15 | $37.94 | 8846 |
| 2025-10-09 | 39.25 | $39.13 | 9901 |
| 2025-10-08 | 39.24 | $39.57 | 16000 |
| 2025-10-07 | 39.18 | $39.08 | 11300 |
| 2025-10-06 | 39.16 | $39.41 | 5900 |
| 2025-10-03 | 39.10 | $39.61 | 30000 |
| 2025-10-02 | 39.01 | $39.64 | 15100 |
| 2025-10-01 | 38.91 | $39.78 | 8300 |
| 2025-09-30 | 38.79 | $39.49 | 6503 |
| 2025-09-29 | 38.68 | $39.48 | 17121 |
| 2025-09-26 | 38.56 | $39.44 | 20425 |
| 2025-09-25 | 38.43 | $38.72 | 9804 |
| 2025-09-24 | 38.37 | $38.85 | 6142 |
| 2025-09-23 | 38.28 | $39.11 | 8712 |
| 2025-09-22 | 38.16 | $38.89 | 2516 |
| 2025-09-19 | 38.05 | $38.60 | 6900 |
| 2025-09-18 | 37.96 | $38.56 | 7500 |
| 2025-09-17 | 37.86 | $38.26 | 9700 |
| 2025-09-16 | 37.78 | $38.19 | 6619 |
| 2025-09-15 | 37.69 | $38.46 | 15217 |
| 2025-09-12 | 37.57 | $38.45 | 12600 |
| 2025-09-11 | 37.44 | $38.50 | 7300 |
| 2025-09-10 | 37.29 | $37.93 | 4500 |
| 2025-09-09 | 37.19 | $37.84 | 5314 |
| 2025-09-08 | 37.10 | $37.82 | 11500 |
| 2025-09-05 | 36.99 | $37.68 | 8900 |
| 2025-09-04 | 36.89 | $37.56 | 6900 |
| 2025-09-03 | 36.79 | $37.43 | 37200 |
| 2025-09-02 | 36.70 | $37.28 | 5300 |
| 2025-08-29 | 36.62 | $37.16 | 6200 |
| 2025-08-28 | 36.54 | $37.15 | 36200 |
| 2025-08-27 | 36.45 | $37.15 | 9300 |
| 2025-08-26 | 36.35 | $36.99 | 4400 |
| 2025-08-25 | 36.27 | $36.71 | 8200 |
| 2025-08-22 | 36.21 | $36.81 | 15700 |
| 2025-08-21 | 36.14 | $36.46 | 7100 |
| 2025-08-20 | 36.09 | $36.45 | 4200 |
| 2025-08-19 | 36.05 | $36.02 | 5300 |
| 2025-08-18 | 36.04 | $36.22 | 5900 |
| 2025-08-15 | 36.02 | $36.11 | 10100 |
| 2025-08-14 | 36.00 | $36.24 | 2600 |
| 2025-08-13 | 35.98 | $36.45 | 9900 |
| 2025-08-12 | 35.92 | $36.28 | 16200 |
| 2025-08-11 | 35.89 | $36.04 | 9500 |
| 2025-08-08 | 35.87 | $36.13 | 23200 |
| 2025-08-07 | 35.85 | $35.95 | 4700 |
| 2025-08-06 | 35.84 | $35.99 | 9300 |
| 2025-08-05 | 35.83 | $35.80 | 12900 |
| 2025-08-04 | 35.84 | $35.78 | 23400 |
| 2025-08-01 | 35.86 | $35.25 | 3900 |
| 2025-07-31 | 35.93 | $35.75 | 12900 |
| 2025-07-30 | 35.96 | $35.82 | 34800 |
| 2025-07-29 | 35.99 | $35.96 | 24100 |
| 2025-07-28 | 36.01 | $35.88 | 4200 |
| 2025-07-25 | 36.04 | $36.01 | 7900 |
| 2025-07-24 | 36.06 | $35.95 | 8800 |
| 2025-07-23 | 36.10 | $36.13 | 2400 |
| 2025-07-22 | 36.11 | $35.84 | 9900 |
| 2025-07-21 | 36.16 | $35.78 | 34100 |
| 2025-07-18 | 36.21 | $35.99 | 3000 |
| 2025-07-17 | 36.24 | $35.96 | 6800 |
| 2025-07-16 | 36.27 | $35.91 | 6700 |
| 2025-07-15 | 36.31 | $35.82 | 31400 |
| 2025-07-14 | 36.35 | $36.20 | 14600 |
| 2025-07-11 | 36.35 | $35.77 | 8100 |
| 2025-07-10 | 36.38 | $35.96 | 15100 |
| 2025-07-09 | 36.40 | $36.29 | 33800 |
| 2025-07-08 | 36.38 | $36.15 | 8500 |
| 2025-07-07 | 36.38 | $36.63 | 7600 |
| 2025-07-03 | 36.32 | $36.70 | 15800 |
| 2025-07-02 | 36.25 | $36.33 | 17000 |
| 2025-07-01 | 36.21 | $36.74 | 16800 |
| 2025-06-30 | 36.12 | $37.19 | 64200 |
| 2025-06-27 | 35.98 | $36.97 | 4700 |
| 2025-06-26 | 35.85 | $36.95 | 16900 |
| 2025-06-25 | 35.71 | $36.31 | 23900 |
| 2025-06-24 | 35.62 | $36.66 | 72200 |
| 2025-06-23 | 35.49 | $36.01 | 19200 |
| 2025-06-20 | 35.41 | $35.74 | 26900 |
| 2025-06-18 | 35.35 | $35.85 | 18300 |
| 2025-06-17 | 35.28 | $35.60 | 9500 |
| 2025-06-16 | 35.22 | $35.67 | 6800 |
| 2025-06-13 | 35.16 | $35.08 | 5300 |
| 2025-06-12 | 35.16 | $35.37 | 38700 |
| 2025-06-11 | 35.12 | $35.33 | 8200 |
| 2025-06-10 | 35.09 | $35.28 | 3900 |
| 2025-06-09 | 35.06 | $35.50 | 10200 |
| 2025-06-06 | 35.00 | $35.78 | 3300 |
| 2025-06-05 | 34.90 | $35.28 | 4600 |
| 2025-06-04 | 34.85 | $35.40 | 9300 |
| 2025-06-03 | 34.77 | $35.43 | 14700 |
| 2025-06-02 | 34.68 | $35.03 | 6000 |
| 2025-05-30 | 34.62 | $34.85 | 10900 |
| 2025-05-29 | 34.57 | $34.62 | 3400 |
| 2025-05-28 | 34.53 | $34.63 | 4800 |
| 2025-05-27 | 34.49 | $34.85 | 11100 |
| 2025-05-23 | 34.41 | $34.20 | 9800 |
| 2025-05-22 | 34.38 | $34.20 | 4900 |
| 2025-05-21 | 34.35 | $34.37 | 14100 |
| 2025-05-20 | 34.29 | $35.11 | 27500 |
| 2025-05-19 | 34.13 | $35.18 | 7200 |
| 2025-05-16 | 33.95 | $35.19 | 21600 |
| 2025-05-15 | 33.75 | $34.78 | 10100 |
| 2025-05-14 | 33.57 | $34.95 | 11900 |
| 2025-05-13 | 33.36 | $35.16 | 28200 |
| 2025-05-12 | 33.12 | $34.51 | 3600 |
| 2025-05-09 | 32.91 | $33.93 | 4000 |
| 2025-05-08 | 32.75 | $33.75 | 33200 |
| 2025-05-07 | 32.60 | $33.60 | 4400 |
| 2025-05-06 | 32.44 | $33.33 | 15300 |
| 2025-05-05 | 32.29 | $33.51 | 10400 |
| 2025-05-02 | 32.10 | $33.58 | 9700 |
| 2025-05-01 | 31.91 | $33.02 | 13300 |
| 2025-04-30 | 31.77 | $32.82 | 3200 |
| 2025-04-29 | 31.65 | $32.83 | 6400 |
| 2025-04-28 | 31.54 | $32.56 | 11400 |
| 2025-04-25 | 31.45 | $32.38 | 4800 |
| 2025-04-24 | 31.39 | $32.20 | 8100 |
| 2025-04-23 | 31.36 | $31.74 | 6500 |
| 2025-04-22 | 31.39 | $31.27 | 23700 |
| 2025-04-21 | 31.47 | $30.37 | 17900 |
| 2025-04-17 | 31.66 | $31.46 | 2600 |
| 2025-04-16 | 31.75 | $31.28 | 28200 |
| 2025-04-15 | 31.87 | $31.64 | 38200 |
| 2025-04-14 | 31.97 | $31.37 | 28600 |
| 2025-04-11 | 32.10 | $31.13 | 7900 |
| 2025-04-10 | 32.26 | $30.71 | 12000 |
| 2025-04-09 | 32.48 | $31.89 | 48300 |
| 2025-04-08 | 32.58 | $29.36 | 16900 |
| 2025-04-07 | 32.94 | $30.02 | 63000 |
| 2025-04-04 | 33.25 | $29.93 | 3700 |
| 2025-04-03 | 33.59 | $32.17 | 13100 |
| 2025-04-02 | 33.73 | $33.99 | 2700 |
| 2025-04-01 | 33.69 | $33.57 | 18900 |
| 2025-03-31 | 33.69 | $33.49 | 2800 |
| 2025-03-28 | 33.71 | $33.51 | 4000 |
| 2025-03-27 | 33.74 | $34.17 | 15500 |
| 2025-03-26 | 33.72 | $34.21 | 7300 |
| 2025-03-25 | 33.69 | $34.54 | 29400 |
| 2025-03-24 | 33.64 | $34.47 | 4200 |
| 2025-03-21 | 33.60 | $33.63 | 5600 |
| 2025-03-20 | 33.65 | $33.68 | 18100 |
| 2025-03-19 | 33.71 | $33.82 | 6400 |
| 2025-03-18 | 33.77 | $33.13 | 2600 |
| 2025-03-17 | 33.91 | $33.55 | 2700 |
| 2025-03-14 | 34.03 | $33.16 | 5700 |
| 2025-03-13 | 34.21 | $32.32 | 10100 |
| 2025-03-12 | 34.49 | $33.05 | 8200 |
| 2025-03-11 | 34.71 | $32.84 | 3600 |
| 2025-03-10 | 34.98 | $32.69 | 20800 |
| 2025-03-07 | 35.28 | $33.74 | 19400 |
| 2025-03-06 | 35.50 | $33.67 | 26600 |
| 2025-03-05 | 35.74 | $34.62 | 17500 |
| 2025-03-04 | 35.91 | $34.28 | 67400 |
| 2025-03-03 | 36.12 | $35.05 | 15600 |
| 2025-02-28 | 36.26 | $35.81 | 2700 |
| 2025-02-27 | 36.34 | $35.33 | 16800 |
| 2025-02-26 | 36.47 | $35.67 | 31600 |
| 2025-02-25 | 36.57 | $35.47 | 24200 |
| 2025-02-24 | 36.70 | $35.59 | 6200 |
| 2025-02-21 | 36.82 | $35.55 | 12700 |
| 2025-02-20 | 36.95 | $36.38 | 23100 |
| 2025-02-19 | 37.00 | $36.99 | 5500 |
| 2025-02-18 | 36.99 | $37.10 | 45800 |
| 2025-02-14 | 36.97 | $36.98 | 26400 |
| 2025-02-13 | 36.95 | $37.06 | 2500 |
| 2025-02-12 | 36.92 | $36.75 | 3400 |
| 2025-02-11 | 36.91 | $36.99 | 13900 |
| 2025-02-10 | 36.87 | $37.38 | 4700 |
| 2025-02-07 | 36.77 | $37.01 | 34700 |
| 2025-02-06 | 36.70 | $37.07 | 31500 |
| 2025-02-05 | 36.62 | $37.28 | 49200 |
| 2025-02-04 | 36.50 | $37.09 | 12400 |
| 2025-02-03 | 36.40 | $36.79 | 8600 |
| 2025-01-31 | 36.31 | $36.88 | 4300 |
| 2025-01-30 | 36.20 | $37.37 | 7500 |
| 2025-01-29 | 36.03 | $36.94 | 3500 |
| 2025-01-28 | 35.89 | $36.57 | 1200 |
| 2025-01-27 | 35.78 | $36.13 | 2700 |
| 2025-01-24 | 35.70 | $36.77 | 1600 |
| 2025-01-23 | 35.55 | $36.64 | 2500 |
| 2025-01-22 | 35.41 | $36.62 | 101100 |
| 2025-01-21 | 35.26 | $36.62 | 1800 |
| 2025-01-17 | 35.09 | $36.19 | 1200 |
| 2025-01-16 | 34.96 | $35.92 | 17200 |
| 2025-01-15 | 34.86 | $35.70 | 14800 |
| 2025-01-14 | 34.77 | $34.97 | 32600 |
| 2025-01-13 | 34.76 | $34.51 | 8000 |
| 2025-01-10 | 34.81 | $34.57 | 3900 |
| 2025-01-08 | 34.85 | $35.04 | 3300 |
| 2025-01-07 | 34.85 | $34.84 | 5600 |
| 2025-01-06 | 34.88 | $35.12 | 2400 |
| 2025-01-03 | 34.89 | $35.07 | 3900 |
| 2025-01-02 | 34.91 | $34.66 | 2800 |
| 2024-12-31 | 34.98 | $34.34 | 2800 |
| 2024-12-30 | 35.09 | $34.40 | 11500 |
| 2024-12-27 | 35.21 | $34.74 | 800 |
| 2024-12-26 | 35.30 | $35.10 | 2200 |
| 2024-12-24 | 35.37 | $34.98 | 1600 |
| 2024-12-23 | 35.45 | $34.59 | 3500 |
| 2024-12-20 | 35.58 | $34.57 | 3400 |
| 2024-12-19 | 35.71 | $34.21 | 11100 |
| 2024-12-18 | 35.89 | $34.11 | 10000 |
| 2024-12-17 | 36.08 | $35.16 | 42400 |
| 2024-12-16 | 36.17 | $35.68 | 2200 |
| 2024-12-13 | 36.21 | $35.81 | 6600 |
| 2024-12-12 | 36.23 | $35.93 | 1900 |
| 2024-12-11 | 36.24 | $36.18 | 21100 |
| 2024-12-10 | 36.23 | $36.00 | 14000 |
| 2024-12-09 | 36.23 | $36.00 | 40000 |
| 2024-12-06 | 36.23 | $36.46 | 21700 |
| 2024-12-05 | 36.18 | $36.51 | 16400 |
| 2024-12-04 | 36.12 | $36.61 | 12400 |
| 2024-12-03 | 36.04 | $36.52 | 6000 |
| 2024-12-02 | 35.96 | $36.51 | 10000 |
| 2024-11-29 | 35.86 | $36.70 | 1100 |
| 2024-11-27 | 35.73 | $36.40 | 2500 |
| 2024-11-26 | 35.62 | $36.49 | 10600 |
| 2024-11-25 | 35.48 | $36.55 | 3700 |
| 2024-11-22 | 35.32 | $36.28 | 1500 |
| 2024-11-21 | 35.18 | $35.81 | 2100 |
| 2024-11-20 | 35.07 | $35.37 | 14400 |
| 2024-11-19 | 34.99 | $35.35 | 4300 |
| 2024-11-18 | 34.91 | $35.15 | 12000 |
| 2024-11-15 | 34.84 | $35.05 | 6600 |
| 2024-11-14 | 34.78 | $35.22 | 5600 |
| 2024-11-13 | 34.70 | $35.53 | 24900 |
| 2024-11-12 | 34.58 | $35.69 | 12800 |
| 2024-11-11 | 34.43 | $36.00 | 1400 |
| 2024-11-08 | 34.25 | $35.71 | 21400 |
| 2024-11-07 | 34.09 | $35.65 | 27800 |
| 2024-11-06 | 33.91 | $35.39 | 11400 |
| 2024-11-05 | 33.76 | $34.26 | 20200 |
| 2024-11-04 | 33.70 | $33.74 | 600 |
| 2024-11-01 | 33.69 | $33.56 | 600 |
| 2024-10-31 | 33.70 | $33.48 | 700 |
| 2024-10-30 | 33.71 | $33.66 | 900 |
| 2024-10-29 | 33.70 | $33.66 | 5200 |
| 2024-10-28 | 33.68 | $33.46 | 1700 |
| 2024-10-25 | 33.69 | $33.33 | 700 |
| 2024-10-24 | 33.71 | $33.71 | 5600 |
| 2024-10-23 | 33.69 | $33.60 | 3200 |
| 2024-10-22 | 33.67 | $33.95 | 2600 |
| 2024-10-21 | 33.62 | $34.09 | 3000 |
| 2024-10-18 | 33.55 | $34.41 | 5200 |
| 2024-10-17 | 33.44 | $34.11 | 4500 |
| 2024-10-16 | 33.35 | $34.23 | 600 |
| 2024-10-15 | 33.24 | $33.83 | 1600 |
| 2024-10-14 | 33.16 | $33.81 | 15000 |
| 2024-10-11 | 33.07 | $33.56 | 1100 |
| 2024-10-10 | 33.00 | $33.15 | 9400 |
| 2024-10-09 | 32.96 | $33.22 | 12600 |
| 2024-10-08 | 32.89 | $33.10 | 31000 |
| 2024-10-07 | 32.83 | $32.77 | 2900 |
| 2024-10-04 | 32.78 | $33.08 | 3600 |
| 2024-10-03 | 32.69 | $32.79 | 9400 |
| 2024-10-02 | 32.62 | $33.06 | 3300 |
| 2024-10-01 | 32.51 | $33.17 | 7800 |
| 2024-09-30 | 32.38 | $33.52 | 5100 |
| 2024-09-27 | 32.21 | $33.24 | 8500 |
| 2024-09-26 | 32.06 | $33.12 | 2500 |
| 2024-09-25 | 31.92 | $32.87 | 11700 |
| 2024-09-24 | 31.79 | $33.02 | 6800 |
| 2024-09-23 | 31.65 | $32.95 | 6300 |
| 2024-09-20 | 31.51 | $32.62 | 8200 |
| 2024-09-19 | 31.39 | $32.56 | 12400 |
| 2024-09-18 | 31.28 | $32.03 | 4000 |
| 2024-09-17 | 31.22 | $32.00 | 600 |
| 2024-09-16 | 31.16 | $31.87 | 6300 |
| 2024-09-13 | 31.11 | $31.65 | 6300 |
| 2024-09-12 | 31.09 | $31.10 | 2400 |
| 2024-09-11 | 31.11 | $30.69 | 1100 |
| 2024-09-10 | 31.17 | $30.11 | 3300 |
| 2024-09-09 | 31.28 | $30.20 | 3700 |
| 2024-09-06 | 31.39 | $30.15 | 41000 |
| 2024-09-05 | 31.50 | $30.68 | 800 |
| 2024-09-04 | 31.55 | $30.87 | 2900 |
| 2024-09-03 | 31.59 | $31.08 | 4900 |
| 2024-08-30 | 31.59 | $32.02 | 4700 |
| 2024-08-29 | 31.49 | $31.72 | 8100 |
| 2024-08-28 | 31.42 | $31.72 | 5000 |
| 2024-08-27 | 31.35 | $32.13 | 800 |
| 2024-08-26 | 31.24 | $32.07 | 2800 |
| 2024-08-23 | 31.14 | $32.26 | 1700 |
| 2024-08-22 | 31.01 | $31.64 | 4900 |
| 2024-08-21 | 30.94 | $31.92 | 1300 |
| 2024-08-20 | 30.84 | $31.77 | 6600 |
| 2024-08-19 | 30.75 | $31.95 | 1300 |
| 2024-08-16 | 30.64 | $31.55 | 6100 |
| 2024-08-15 | 30.57 | $31.22 | 4200 |
| 2024-08-14 | 30.54 | $30.78 | 5400 |
| 2024-08-13 | 30.55 | $30.56 | 3300 |
| 2024-08-12 | 30.58 | $30.14 | 2400 |
| 2024-08-09 | 30.67 | $30.09 | 700 |
| 2024-08-08 | 30.77 | $30.09 | 9000 |
| 2024-08-07 | 30.87 | $29.52 | 1100 |
| 2024-08-06 | 31.04 | $29.75 | 5000 |
| 2024-08-05 | 31.19 | $29.23 | 14100 |
| 2024-08-02 | 31.41 | $30.06 | 23800 |
| 2024-08-01 | 31.54 | $31.34 | 2700 |
| 2024-07-31 | 31.56 | $32.13 | 3800 |
| 2024-07-30 | 31.50 | $31.50 | 800 |
| 2024-07-29 | 31.50 | $31.52 | 1600 |
| 2024-07-26 | 31.49 | $31.51 | 2700 |
| 2024-07-25 | 31.49 | $31.21 | 3100 |
| 2024-07-24 | 31.51 | $31.11 | 1700 |
| 2024-07-23 | 31.54 | $31.79 | 3700 |
| 2024-07-22 | 31.51 | $31.69 | 6400 |
| 2024-07-19 | 31.48 | $31.14 | 2800 |
| 2024-07-18 | 31.51 | $31.51 | 6300 |
| 2024-07-17 | 31.50 | $31.61 | 3500 |
| 2024-07-16 | 31.48 | $32.27 | 1100 |
| 2024-07-15 | 31.38 | $31.78 | 2600 |
| 2024-07-12 | 31.34 | $31.68 | 3100 |
| 2024-07-11 | 31.30 | $31.52 | 9300 |
| 2024-07-10 | 31.28 | $31.35 | 17200 |
| 2024-07-09 | 31.27 | $31.06 | 49500 |
| 2024-07-08 | 31.30 | $31.25 | 1600 |
| 2024-07-05 | 31.30 | $31.39 | 2700 |
| 2024-07-03 | 31.30 | $31.55 | 1800 |
| 2024-07-02 | 31.28 | $31.28 | 29700 |
| 2024-07-01 | 31.29 | $31.31 | 7900 |
| 2024-06-28 | 31.29 | $31.22 | 4800 |
| 2024-06-27 | 31.30 | $31.28 | 10300 |
| 2024-06-26 | 31.31 | $31.31 | 6500 |
| 2024-06-25 | 31.32 | $31.23 | 32500 |
| 2024-06-24 | 31.33 | $31.30 | 800 |
| 2024-06-21 | 31.34 | $31.11 | 16000 |
| 2024-06-20 | 31.37 | $31.11 | 7400 |
| 2024-06-18 | 31.41 | $31.26 | 2900 |
| 2024-06-17 | 31.44 | $31.17 | 3900 |
| 2024-06-14 | 31.48 | $30.98 | 48200 |
| 2024-06-13 | 31.54 | $31.40 | 3400 |
| 2024-06-12 | 31.56 | $31.62 | 3500 |
| 2024-06-11 | 31.56 | $31.46 | 2600 |
| 2024-06-10 | 31.58 | $31.63 | 3500 |
| 2024-06-07 | 31.57 | $31.42 | 7000 |
| 2024-06-06 | 31.58 | $31.73 | 1300 |
| 2024-06-05 | 31.56 | $31.72 | 8200 |
| 2024-06-04 | 31.53 | $31.08 | 10100 |
| 2024-06-03 | 31.55 | $31.41 | 3700 |
| 2024-05-31 | 31.54 | $31.52 | 1700 |
| 2024-05-30 | 31.51 | $31.37 | 2600 |
| 2024-05-29 | 31.48 | $31.45 | 32900 |
| 2024-05-28 | 31.43 | $31.49 | 5200 |
| 2024-05-24 | 31.36 | $31.78 | 2200 |
| 2024-05-23 | 31.26 | $31.48 | 1600 |
| 2024-05-22 | 31.18 | $31.83 | 4400 |
| 2024-05-21 | 31.05 | $32.28 | 6200 |
| 2024-05-20 | 30.86 | $32.26 | 6500 |
| 2024-05-17 | 30.66 | $31.89 | 30600 |
| 2024-05-16 | 30.48 | $31.70 | 19500 |
| 2024-05-15 | 30.30 | $31.65 | 41900 |
| 2024-05-14 | 30.11 | $31.35 | 12400 |
| 2024-05-13 | 29.93 | $30.83 | 3400 |
| 2024-05-10 | 29.80 | $30.91 | 3400 |
| 2024-05-09 | 29.65 | $31.02 | 1800 |
| 2024-05-08 | 29.48 | $30.46 | 3100 |
| 2024-05-07 | 29.35 | $30.33 | 1500 |
| 2024-05-06 | 29.24 | $30.03 | 18100 |
| 2024-05-03 | 29.16 | $29.73 | 600 |
| 2024-05-02 | 29.10 | $29.54 | 4600 |
| 2024-05-01 | 29.07 | $29.00 | 5800 |
| 2024-04-30 | 29.08 | $29.01 | 800 |
| 2024-04-29 | 29.10 | $29.43 | 2200 |
| 2024-04-26 | 29.08 | $29.37 | 700 |
| 2024-04-25 | 29.07 | $29.24 | 5000 |
| 2024-04-24 | 29.07 | $29.32 | 16500 |
| 2024-04-23 | 29.07 | $29.36 | 1400 |
| 2024-04-22 | 29.06 | $28.76 | 4800 |
| 2024-04-19 | 29.11 | $28.60 | 600 |
| 2024-04-18 | 29.18 | $28.45 | 2100 |
| 2024-04-17 | 29.27 | $28.43 | 3100 |
| 2024-04-16 | 29.36 | $28.58 | 500 |
| 2024-04-15 | 29.44 | $28.59 | 7800 |
| 2024-04-12 | 29.52 | $29.00 | 3400 |
| 2024-04-11 | 29.56 | $29.50 | 1300 |
| 2024-04-10 | 29.55 | $29.42 | 9000 |
| 2024-04-09 | 29.54 | $29.67 | 7000 |
| 2024-04-08 | 29.51 | $29.87 | 9600 |
| 2024-04-05 | 29.45 | $29.85 | 4800 |
| 2024-04-04 | 29.39 | $29.49 | 500 |
| 2024-04-03 | 29.36 | $29.71 | 2000 |
| 2024-04-02 | 29.30 | $29.47 | 700 |
| 2024-04-01 | 29.26 | $29.78 | 16800 |
| 2024-03-28 | 29.18 | $29.86 | 7500 |
| 2024-03-27 | 29.09 | $29.61 | 8700 |
| 2024-03-26 | 29.02 | $29.34 | 61800 |
| 2024-03-25 | 28.96 | $29.46 | 1100 |
| 2024-03-22 | 28.89 | $29.37 | 800 |
| 2024-03-21 | 28.82 | $29.54 | 1300 |
| 2024-03-20 | 28.72 | $29.23 | 500 |
| 2024-03-19 | 28.64 | $28.80 | 600 |
| 2024-03-18 | 28.60 | $28.68 | 3800 |
| 2024-03-15 | 28.56 | $28.68 | 600 |
| 2024-03-14 | 28.52 | $28.63 | 6400 |
| 2024-03-13 | 28.47 | $28.98 | 2800 |
| 2024-03-12 | 28.39 | $28.89 | 14600 |
| 2024-03-11 | 28.30 | $28.76 | 1100 |
| 2024-03-08 | 28.23 | $28.93 | 3100 |
| 2024-03-07 | 28.13 | $28.96 | 2900 |
| 2024-03-06 | 28.02 | $28.65 | 1200 |
| 2024-03-05 | 27.93 | $28.31 | 31400 |
| 2024-03-04 | 27.86 | $28.58 | 500 |
| 2024-03-01 | 27.77 | $28.54 | 7200 |
| 2024-02-29 | 27.67 | $28.27 | 1600 |
| 2024-02-28 | 27.59 | $28.01 | 9600 |
| 2024-02-27 | 27.53 | $28.09 | 2900 |
| 2024-02-26 | 27.47 | $27.96 | 4800 |
| 2024-02-23 | 27.41 | $27.60 | 2300 |
| 2024-02-22 | 27.38 | $27.58 | 1000 |
| 2024-02-21 | 27.36 | $27.29 | 10900 |
| 2024-02-20 | 27.36 | $27.33 | 700 |
| 2024-02-16 | 27.35 | $27.53 | 9800 |
| 2024-02-15 | 27.32 | $27.81 | 800 |
| 2024-02-14 | 27.26 | $27.51 | 800 |
| 2024-02-13 | 27.22 | $27.09 | 500 |
| 2024-02-12 | 27.21 | $27.66 | 500 |
| 2024-02-09 | 27.15 | $27.45 | 1600 |
| 2024-02-08 | 27.10 | $27.39 | 1100 |
| 2024-02-07 | 27.05 | $27.10 | 600 |
| 2024-02-06 | 27.03 | $26.99 | 6000 |
| 2024-02-05 | 27.02 | $27.03 | 700 |
| 2024-02-02 | 27.00 | $27.23 | 600 |
| 2024-02-01 | 26.95 | $27.28 | 6600 |
| 2024-01-31 | 26.90 | $27.11 | 900 |
| 2024-01-30 | 26.86 | $27.41 | 1800 |
| 2024-01-29 | 26.79 | $27.40 | 1100 |
| 2024-01-26 | 26.72 | $27.29 | 1500 |
| 2024-01-25 | 26.66 | $27.06 | 1700 |
| 2024-01-24 | 26.62 | $27.00 | 20100 |
| 2024-01-23 | 26.58 | $27.04 | 3100 |
| 2024-01-22 | 26.54 | $26.94 | 400 |
| 2024-01-19 | 26.51 | $26.58 | 2400 |
| 2024-01-18 | 26.51 | $26.46 | 600 |
| 2024-01-17 | 26.53 | $26.20 | 2900 |
| 2024-01-16 | 26.56 | $26.32 | 2100 |
| 2024-01-12 | 26.59 | $26.49 | 2900 |
| 2024-01-11 | 26.59 | $26.47 | 28500 |
| 2024-01-10 | 26.60 | $26.44 | 400 |
| 2024-01-09 | 26.60 | $26.47 | 8700 |
| 2024-01-08 | 26.60 | $26.57 | 3800 |
| 2024-01-05 | 26.58 | $26.41 | 4100 |
| 2024-01-04 | 26.57 | $26.33 | 95800 |
| 2024-01-03 | 26.56 | $26.40 | 5400 |
| 2024-01-02 | 26.54 | $26.64 | 1100 |
| 2023-12-29 | 26.50 | $26.86 | 3000 |
| 2023-12-28 | 26.43 | $27.08 | 5500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.02
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.58
Average
36.37
Maximum
51.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.02 | $50.02 | 37009 |
| 2026-07-16 | 51.20 | $49.76 | 56100 |
| 2026-07-15 | 51.46 | $50.52 | 149016 |
| 2026-07-14 | 51.61 | $51.49 | 33705 |
| 2026-07-13 | 51.56 | $51.05 | 28100 |
| 2026-07-10 | 51.60 | $51.33 | 32648 |
| 2026-07-09 | 51.58 | $51.69 | 72841 |
| 2026-07-08 | 51.48 | $50.93 | 26649 |
| 2026-07-07 | 51.52 | $50.68 | 17600 |
| 2026-07-06 | 51.61 | $51.37 | 25829 |
| 2026-07-02 | 51.56 | $51.01 | 35200 |
| 2026-07-01 | 51.59 | $51.56 | 20324 |
| 2026-06-30 | 51.49 | $51.96 | 28100 |
| 2026-06-29 | 51.29 | $51.41 | 35355 |
| 2026-06-26 | 51.17 | $50.86 | 114245 |
| 2026-06-25 | 51.14 | $50.86 | 44900 |
| 2026-06-24 | 51.10 | $50.43 | 114625 |
| 2026-06-23 | 51.14 | $50.44 | 92700 |
| 2026-06-22 | 51.17 | $51.39 | 32215 |
| 2026-06-18 | 51.01 | $50.63 | 159000 |
| 2026-06-17 | 50.98 | $50.04 | 35368 |
| 2026-06-16 | 51.06 | $50.46 | 102400 |
| 2026-06-15 | 51.05 | $51.45 | 94200 |
| 2026-06-12 | 50.83 | $50.65 | 143932 |
| 2026-06-11 | 50.74 | $50.46 | 31200 |
| 2026-06-10 | 50.66 | $48.90 | 37200 |
| 2026-06-09 | 50.90 | $49.61 | 108448 |
| 2026-06-08 | 51.02 | $49.63 | 251803 |
| 2026-06-05 | 51.14 | $49.42 | 43800 |
| 2026-06-04 | 51.31 | $51.66 | 52548 |
| 2026-06-03 | 51.04 | $51.09 | 37900 |
| 2026-06-02 | 50.82 | $52.05 | 28504 |
| 2026-06-01 | 50.37 | $51.71 | 78804 |
| 2026-05-29 | 49.90 | $51.11 | 129900 |
| 2026-05-28 | 49.47 | $50.61 | 85900 |
| 2026-05-27 | 49.07 | $49.98 | 30504 |
| 2026-05-26 | 48.73 | $50.24 | 39600 |
| 2026-05-22 | 48.28 | $49.26 | 55400 |
| 2026-05-21 | 47.96 | $48.60 | 123400 |
| 2026-05-20 | 47.71 | $48.26 | 33700 |
| 2026-05-19 | 47.50 | $46.93 | 26831 |
| 2026-05-18 | 47.52 | $46.76 | 30818 |
| 2026-05-15 | 47.58 | $46.27 | 23205 |
| 2026-05-14 | 47.75 | $47.01 | 31900 |
| 2026-05-13 | 47.78 | $47.02 | 51100 |
| 2026-05-12 | 47.80 | $47.31 | 51644 |
| 2026-05-11 | 47.77 | $47.85 | 26518 |
| 2026-05-08 | 47.60 | $47.60 | 25406 |
| 2026-05-07 | 47.46 | $47.16 | 27200 |
| 2026-05-06 | 47.38 | $47.66 | 34800 |
| 2026-05-05 | 47.17 | $47.44 | 38900 |
| 2026-05-04 | 46.97 | $47.20 | 36100 |
| 2026-05-01 | 46.78 | $47.40 | 20100 |
| 2026-04-30 | 46.51 | $46.73 | 24600 |
| 2026-04-29 | 46.33 | $45.91 | 37822 |
| 2026-04-28 | 46.29 | $45.85 | 21831 |
| 2026-04-27 | 46.25 | $46.32 | 33942 |
| 2026-04-24 | 46.09 | $46.75 | 33217 |
| 2026-04-23 | 45.81 | $46.10 | 109049 |
| 2026-04-22 | 45.62 | $46.65 | 142300 |
| 2026-04-21 | 45.28 | $46.58 | 46200 |
| 2026-04-20 | 44.89 | $46.63 | 28205 |
| 2026-04-17 | 44.42 | $46.22 | 48900 |
| 2026-04-16 | 43.95 | $45.68 | 133700 |
| 2026-04-15 | 43.52 | $45.26 | 78634 |
| 2026-04-14 | 43.12 | $44.68 | 51835 |
| 2026-04-13 | 42.76 | $44.20 | 30842 |
| 2026-04-10 | 42.45 | $42.88 | 70900 |
| 2026-04-09 | 42.37 | $43.11 | 62032 |
| 2026-04-08 | 42.22 | $43.61 | 61800 |
| 2026-04-07 | 41.95 | $42.56 | 41140 |
| 2026-04-06 | 41.86 | $42.78 | 17900 |
| 2026-04-02 | 41.71 | $42.55 | 137012 |
| 2026-04-01 | 41.59 | $42.09 | 15348 |
| 2026-03-31 | 41.55 | $41.79 | 34031 |
| 2026-03-30 | 41.57 | $40.40 | 18520 |
| 2026-03-27 | 41.88 | $41.16 | 43101 |
| 2026-03-26 | 42.09 | $41.86 | 35300 |
| 2026-03-25 | 42.19 | $42.65 | 50516 |
| 2026-03-24 | 42.14 | $42.24 | 59124 |
| 2026-03-23 | 42.17 | $41.95 | 39200 |
| 2026-03-20 | 42.27 | $41.23 | 23700 |
| 2026-03-19 | 42.55 | $42.00 | 20528 |
| 2026-03-18 | 42.70 | $42.29 | 13845 |
| 2026-03-17 | 42.82 | $42.72 | 49300 |
| 2026-03-16 | 42.87 | $42.36 | 34600 |
| 2026-03-13 | 43.00 | $41.58 | 28800 |
| 2026-03-12 | 43.33 | $41.86 | 28038 |
| 2026-03-11 | 43.64 | $42.95 | 20723 |
| 2026-03-10 | 43.78 | $42.94 | 33500 |
| 2026-03-09 | 43.94 | $42.86 | 135101 |
| 2026-03-06 | 44.14 | $42.80 | 18400 |
| 2026-03-05 | 44.38 | $43.98 | 69514 |
| 2026-03-04 | 44.41 | $44.51 | 34348 |
| 2026-03-03 | 44.33 | $43.81 | 178501 |
| 2026-03-02 | 44.38 | $45.13 | 39400 |
| 2026-02-27 | 44.16 | $44.55 | 21200 |
| 2026-02-26 | 44.02 | $44.79 | 24200 |
| 2026-02-25 | 43.81 | $44.67 | 12600 |
| 2026-02-24 | 43.59 | $44.11 | 16800 |
| 2026-02-23 | 43.45 | $43.37 | 66032 |
| 2026-02-20 | 43.44 | $43.57 | 21118 |
| 2026-02-19 | 43.39 | $43.43 | 20700 |
| 2026-02-18 | 43.35 | $43.68 | 23400 |
| 2026-02-17 | 43.26 | $42.99 | 18031 |
| 2026-02-13 | 43.30 | $42.77 | 21900 |
| 2026-02-12 | 43.38 | $42.30 | 45200 |
| 2026-02-11 | 43.58 | $43.60 | 22227 |
| 2026-02-10 | 43.53 | $43.32 | 25030 |
| 2026-02-09 | 43.53 | $43.39 | 28441 |
| 2026-02-06 | 43.52 | $42.72 | 64930 |
| 2026-02-05 | 43.64 | $41.24 | 36449 |
| 2026-02-04 | 44.09 | $42.52 | 50133 |
| 2026-02-03 | 44.34 | $43.29 | 81521 |
| 2026-02-02 | 44.47 | $43.22 | 48016 |
| 2026-01-30 | 44.62 | $43.09 | 253400 |
| 2026-01-29 | 44.82 | $44.06 | 40300 |
| 2026-01-28 | 44.83 | $44.56 | 76900 |
| 2026-01-27 | 44.74 | $44.58 | 81500 |
| 2026-01-26 | 44.62 | $44.44 | 43237 |
| 2026-01-23 | 44.51 | $44.86 | 142000 |
| 2026-01-22 | 44.28 | $44.69 | 35800 |
| 2026-01-21 | 44.04 | $44.36 | 19300 |
| 2026-01-20 | 43.82 | $43.73 | 44031 |
| 2026-01-16 | 43.69 | $44.13 | 9400 |
| 2026-01-15 | 43.46 | $44.18 | 75933 |
| 2026-01-14 | 43.16 | $44.28 | 35321 |
| 2026-01-13 | 42.80 | $43.84 | 14300 |
| 2026-01-12 | 42.45 | $43.77 | 24100 |
| 2026-01-09 | 42.07 | $43.26 | 23613 |
| 2026-01-08 | 41.72 | $42.95 | 22119 |
| 2026-01-07 | 41.39 | $42.56 | 17000 |
| 2026-01-06 | 41.07 | $42.36 | 15000 |
| 2026-01-05 | 40.74 | $41.45 | 17526 |
| 2026-01-02 | 40.56 | $40.53 | 11800 |
| 2025-12-31 | 40.53 | $40.10 | 13322 |
| 2025-12-30 | 40.59 | $40.46 | 5828 |
| 2025-12-29 | 40.58 | $40.46 | 10708 |
| 2025-12-26 | 40.56 | $40.75 | 16900 |
| 2025-12-24 | 40.48 | $40.64 | 5500 |
| 2025-12-23 | 40.41 | $40.46 | 67123 |
| 2025-12-22 | 40.36 | $40.68 | 43100 |
| 2025-12-19 | 40.26 | $40.41 | 10930 |
| 2025-12-18 | 40.20 | $39.97 | 12600 |
| 2025-12-17 | 40.22 | $39.55 | 11943 |
| 2025-12-16 | 40.32 | $39.78 | 12000 |
| 2025-12-15 | 40.40 | $40.08 | 12100 |
| 2025-12-12 | 40.42 | $40.21 | 15632 |
| 2025-12-11 | 40.41 | $41.29 | 15700 |
| 2025-12-10 | 40.18 | $40.86 | 8900 |
| 2025-12-09 | 39.99 | $40.51 | 151500 |
| 2025-12-08 | 39.84 | $40.14 | 4300 |
| 2025-12-05 | 39.75 | $40.04 | 7400 |
| 2025-12-04 | 39.67 | $39.92 | 7200 |
| 2025-12-03 | 39.59 | $39.80 | 13339 |
| 2025-12-02 | 39.53 | $39.90 | 25200 |
| 2025-12-01 | 39.43 | $40.14 | 2314 |
| 2025-11-28 | 39.27 | $40.29 | 2113 |
| 2025-11-26 | 39.05 | $40.04 | 14000 |
| 2025-11-25 | 38.84 | $39.63 | 5709 |
| 2025-11-24 | 38.69 | $38.89 | 15300 |
| 2025-11-21 | 38.68 | $38.06 | 10300 |
| 2025-11-20 | 38.83 | $37.33 | 15108 |
| 2025-11-19 | 39.17 | $38.55 | 9426 |
| 2025-11-18 | 39.31 | $38.87 | 5700 |
| 2025-11-17 | 39.40 | $38.70 | 13100 |
| 2025-11-14 | 39.53 | $39.14 | 6100 |
| 2025-11-13 | 39.60 | $39.15 | 27014 |
| 2025-11-12 | 39.68 | $39.94 | 3435 |
| 2025-11-11 | 39.60 | $39.76 | 17400 |
| 2025-11-10 | 39.54 | $39.97 | 15400 |
| 2025-11-07 | 39.43 | $39.01 | 13500 |
| 2025-11-06 | 39.51 | $38.77 | 3300 |
| 2025-11-05 | 39.64 | $39.66 | 7300 |
| 2025-11-04 | 39.61 | $38.89 | 16632 |
| 2025-11-03 | 39.73 | $39.32 | 14025 |
| 2025-10-31 | 39.78 | $39.30 | 23546 |
| 2025-10-30 | 39.84 | $39.47 | 17010 |
| 2025-10-29 | 39.88 | $39.81 | 8334 |
| 2025-10-28 | 39.84 | $39.81 | 12817 |
| 2025-10-27 | 39.79 | $40.08 | 132300 |
| 2025-10-24 | 39.68 | $40.16 | 10300 |
| 2025-10-23 | 39.54 | $39.71 | 15307 |
| 2025-10-22 | 39.46 | $39.09 | 21306 |
| 2025-10-21 | 39.49 | $39.27 | 10400 |
| 2025-10-20 | 39.50 | $39.48 | 10636 |
| 2025-10-17 | 39.45 | $39.12 | 4514 |
| 2025-10-16 | 39.47 | $39.41 | 66141 |
| 2025-10-15 | 39.44 | $39.56 | 3739 |
| 2025-10-14 | 39.36 | $39.24 | 8705 |
| 2025-10-13 | 39.33 | $38.68 | 8349 |
| 2025-10-10 | 39.42 | $37.94 | 8846 |
| 2025-10-09 | 39.67 | $39.13 | 9901 |
| 2025-10-08 | 39.71 | $39.57 | 16000 |
| 2025-10-07 | 39.66 | $39.08 | 11300 |
| 2025-10-06 | 39.70 | $39.41 | 5900 |
| 2025-10-03 | 39.67 | $39.61 | 30000 |
| 2025-10-02 | 39.60 | $39.64 | 15100 |
| 2025-10-01 | 39.49 | $39.78 | 8300 |
| 2025-09-30 | 39.34 | $39.49 | 6503 |
| 2025-09-29 | 39.22 | $39.48 | 17121 |
| 2025-09-26 | 39.08 | $39.44 | 20425 |
| 2025-09-25 | 38.91 | $38.72 | 9804 |
| 2025-09-24 | 38.87 | $38.85 | 6142 |
| 2025-09-23 | 38.80 | $39.11 | 8712 |
| 2025-09-22 | 38.65 | $38.89 | 2516 |
| 2025-09-19 | 38.51 | $38.60 | 6900 |
| 2025-09-18 | 38.42 | $38.56 | 7500 |
| 2025-09-17 | 38.31 | $38.26 | 9700 |
| 2025-09-16 | 38.25 | $38.19 | 6619 |
| 2025-09-15 | 38.19 | $38.46 | 15217 |
| 2025-09-12 | 38.05 | $38.45 | 12600 |
| 2025-09-11 | 37.90 | $38.50 | 7300 |
| 2025-09-10 | 37.70 | $37.93 | 4500 |
| 2025-09-09 | 37.59 | $37.84 | 5314 |
| 2025-09-08 | 37.48 | $37.82 | 11500 |
| 2025-09-05 | 37.35 | $37.68 | 8900 |
| 2025-09-04 | 37.23 | $37.56 | 6900 |
| 2025-09-03 | 37.11 | $37.43 | 37200 |
| 2025-09-02 | 37.00 | $37.28 | 5300 |
| 2025-08-29 | 36.90 | $37.16 | 6200 |
| 2025-08-28 | 36.80 | $37.15 | 36200 |
| 2025-08-27 | 36.69 | $37.15 | 9300 |
| 2025-08-26 | 36.57 | $36.99 | 4400 |
| 2025-08-25 | 36.45 | $36.71 | 8200 |
| 2025-08-22 | 36.37 | $36.81 | 15700 |
| 2025-08-21 | 36.26 | $36.46 | 7100 |
| 2025-08-20 | 36.20 | $36.45 | 4200 |
| 2025-08-19 | 36.14 | $36.02 | 5300 |
| 2025-08-18 | 36.16 | $36.22 | 5900 |
| 2025-08-15 | 36.13 | $36.11 | 10100 |
| 2025-08-14 | 36.12 | $36.24 | 2600 |
| 2025-08-13 | 36.09 | $36.45 | 9900 |
| 2025-08-12 | 36.01 | $36.28 | 16200 |
| 2025-08-11 | 35.94 | $36.04 | 9500 |
| 2025-08-08 | 35.92 | $36.13 | 23200 |
| 2025-08-07 | 35.88 | $35.95 | 4700 |
| 2025-08-06 | 35.86 | $35.99 | 9300 |
| 2025-08-05 | 35.84 | $35.80 | 12900 |
| 2025-08-04 | 35.85 | $35.78 | 23400 |
| 2025-08-01 | 35.86 | $35.25 | 3900 |
| 2025-07-31 | 36.00 | $35.75 | 12900 |
| 2025-07-30 | 36.04 | $35.82 | 34800 |
| 2025-07-29 | 36.08 | $35.96 | 24100 |
| 2025-07-28 | 36.10 | $35.88 | 4200 |
| 2025-07-25 | 36.14 | $36.01 | 7900 |
| 2025-07-24 | 36.15 | $35.95 | 8800 |
| 2025-07-23 | 36.18 | $36.13 | 2400 |
| 2025-07-22 | 36.17 | $35.84 | 9900 |
| 2025-07-21 | 36.22 | $35.78 | 34100 |
| 2025-07-18 | 36.29 | $35.99 | 3000 |
| 2025-07-17 | 36.33 | $35.96 | 6800 |
| 2025-07-16 | 36.38 | $35.91 | 6700 |
| 2025-07-15 | 36.44 | $35.82 | 31400 |
| 2025-07-14 | 36.54 | $36.20 | 14600 |
| 2025-07-11 | 36.56 | $35.77 | 8100 |
| 2025-07-10 | 36.68 | $35.96 | 15100 |
| 2025-07-09 | 36.77 | $36.29 | 33800 |
| 2025-07-08 | 36.81 | $36.15 | 8500 |
| 2025-07-07 | 36.88 | $36.63 | 7600 |
| 2025-07-03 | 36.85 | $36.70 | 15800 |
| 2025-07-02 | 36.80 | $36.33 | 17000 |
| 2025-07-01 | 36.81 | $36.74 | 16800 |
| 2025-06-30 | 36.74 | $37.19 | 64200 |
| 2025-06-27 | 36.56 | $36.97 | 4700 |
| 2025-06-26 | 36.39 | $36.95 | 16900 |
| 2025-06-25 | 36.19 | $36.31 | 23900 |
| 2025-06-24 | 36.09 | $36.66 | 72200 |
| 2025-06-23 | 35.90 | $36.01 | 19200 |
| 2025-06-20 | 35.81 | $35.74 | 26900 |
| 2025-06-18 | 35.76 | $35.85 | 18300 |
| 2025-06-17 | 35.68 | $35.60 | 9500 |
| 2025-06-16 | 35.63 | $35.67 | 6800 |
| 2025-06-13 | 35.56 | $35.08 | 5300 |
| 2025-06-12 | 35.59 | $35.37 | 38700 |
| 2025-06-11 | 35.57 | $35.33 | 8200 |
| 2025-06-10 | 35.55 | $35.28 | 3900 |
| 2025-06-09 | 35.53 | $35.50 | 10200 |
| 2025-06-06 | 35.46 | $35.78 | 3300 |
| 2025-06-05 | 35.31 | $35.28 | 4600 |
| 2025-06-04 | 35.24 | $35.40 | 9300 |
| 2025-06-03 | 35.13 | $35.43 | 14700 |
| 2025-06-02 | 35.00 | $35.03 | 6000 |
| 2025-05-30 | 34.92 | $34.85 | 10900 |
| 2025-05-29 | 34.87 | $34.62 | 3400 |
| 2025-05-28 | 34.85 | $34.63 | 4800 |
| 2025-05-27 | 34.82 | $34.85 | 11100 |
| 2025-05-23 | 34.74 | $34.20 | 9800 |
| 2025-05-22 | 34.78 | $34.20 | 4900 |
| 2025-05-21 | 34.82 | $34.37 | 14100 |
| 2025-05-20 | 34.82 | $35.11 | 27500 |
| 2025-05-19 | 34.67 | $35.18 | 7200 |
| 2025-05-16 | 34.47 | $35.19 | 21600 |
| 2025-05-15 | 34.24 | $34.78 | 10100 |
| 2025-05-14 | 34.05 | $34.95 | 11900 |
| 2025-05-13 | 33.79 | $35.16 | 28200 |
| 2025-05-12 | 33.44 | $34.51 | 3600 |
| 2025-05-09 | 33.17 | $33.93 | 4000 |
| 2025-05-08 | 32.98 | $33.75 | 33200 |
| 2025-05-07 | 32.79 | $33.60 | 4400 |
| 2025-05-06 | 32.61 | $33.33 | 15300 |
| 2025-05-05 | 32.45 | $33.51 | 10400 |
| 2025-05-02 | 32.22 | $33.58 | 9700 |
| 2025-05-01 | 31.95 | $33.02 | 13300 |
| 2025-04-30 | 31.75 | $32.82 | 3200 |
| 2025-04-29 | 31.57 | $32.83 | 6400 |
| 2025-04-28 | 31.35 | $32.56 | 11400 |
| 2025-04-25 | 31.17 | $32.38 | 4800 |
| 2025-04-24 | 30.99 | $32.20 | 8100 |
| 2025-04-23 | 30.83 | $31.74 | 6500 |
| 2025-04-22 | 30.74 | $31.27 | 23700 |
| 2025-04-21 | 30.74 | $30.37 | 17900 |
| 2025-04-17 | 30.94 | $31.46 | 2600 |
| 2025-04-16 | 30.95 | $31.28 | 28200 |
| 2025-04-15 | 31.01 | $31.64 | 38200 |
| 2025-04-14 | 31.00 | $31.37 | 28600 |
| 2025-04-11 | 31.05 | $31.13 | 7900 |
| 2025-04-10 | 31.18 | $30.71 | 12000 |
| 2025-04-09 | 31.41 | $31.89 | 48300 |
| 2025-04-08 | 31.45 | $29.36 | 16900 |
| 2025-04-07 | 32.02 | $30.02 | 63000 |
| 2025-04-04 | 32.56 | $29.93 | 3700 |
| 2025-04-03 | 33.21 | $32.17 | 13100 |
| 2025-04-02 | 33.49 | $33.99 | 2700 |
| 2025-04-01 | 33.44 | $33.57 | 18900 |
| 2025-03-31 | 33.47 | $33.49 | 2800 |
| 2025-03-28 | 33.53 | $33.51 | 4000 |
| 2025-03-27 | 33.59 | $34.17 | 15500 |
| 2025-03-26 | 33.53 | $34.21 | 7300 |
| 2025-03-25 | 33.45 | $34.54 | 29400 |
| 2025-03-24 | 33.30 | $34.47 | 4200 |
| 2025-03-21 | 33.14 | $33.63 | 5600 |
| 2025-03-20 | 33.13 | $33.68 | 18100 |
| 2025-03-19 | 33.12 | $33.82 | 6400 |
| 2025-03-18 | 33.08 | $33.13 | 2600 |
| 2025-03-17 | 33.19 | $33.55 | 2700 |
| 2025-03-14 | 33.24 | $33.16 | 5700 |
| 2025-03-13 | 33.37 | $32.32 | 10100 |
| 2025-03-12 | 33.72 | $33.05 | 8200 |
| 2025-03-11 | 33.97 | $32.84 | 3600 |
| 2025-03-10 | 34.31 | $32.69 | 20800 |
| 2025-03-07 | 34.74 | $33.74 | 19400 |
| 2025-03-06 | 35.02 | $33.67 | 26600 |
| 2025-03-05 | 35.36 | $34.62 | 17500 |
| 2025-03-04 | 35.57 | $34.28 | 67400 |
| 2025-03-03 | 35.87 | $35.05 | 15600 |
| 2025-02-28 | 36.07 | $35.81 | 2700 |
| 2025-02-27 | 36.14 | $35.33 | 16800 |
| 2025-02-26 | 36.32 | $35.67 | 31600 |
| 2025-02-25 | 36.46 | $35.47 | 24200 |
| 2025-02-24 | 36.67 | $35.59 | 6200 |
| 2025-02-21 | 36.88 | $35.55 | 12700 |
| 2025-02-20 | 37.13 | $36.38 | 23100 |
| 2025-02-19 | 37.25 | $36.99 | 5500 |
| 2025-02-18 | 37.25 | $37.10 | 45800 |
| 2025-02-14 | 37.23 | $36.98 | 26400 |
| 2025-02-13 | 37.22 | $37.06 | 2500 |
| 2025-02-12 | 37.20 | $36.75 | 3400 |
| 2025-02-11 | 37.24 | $36.99 | 13900 |
| 2025-02-10 | 37.22 | $37.38 | 4700 |
| 2025-02-07 | 37.12 | $37.01 | 34700 |
| 2025-02-06 | 37.08 | $37.07 | 31500 |
| 2025-02-05 | 37.02 | $37.28 | 49200 |
| 2025-02-04 | 36.89 | $37.09 | 12400 |
| 2025-02-03 | 36.79 | $36.79 | 8600 |
| 2025-01-31 | 36.72 | $36.88 | 4300 |
| 2025-01-30 | 36.63 | $37.37 | 7500 |
| 2025-01-29 | 36.41 | $36.94 | 3500 |
| 2025-01-28 | 36.25 | $36.57 | 1200 |
| 2025-01-27 | 36.14 | $36.13 | 2700 |
| 2025-01-24 | 36.10 | $36.77 | 1600 |
| 2025-01-23 | 35.91 | $36.64 | 2500 |
| 2025-01-22 | 35.72 | $36.62 | 101100 |
| 2025-01-21 | 35.51 | $36.62 | 1800 |
| 2025-01-17 | 35.26 | $36.19 | 1200 |
| 2025-01-16 | 35.06 | $35.92 | 17200 |
| 2025-01-15 | 34.88 | $35.70 | 14800 |
| 2025-01-14 | 34.72 | $34.97 | 32600 |
| 2025-01-13 | 34.69 | $34.51 | 8000 |
| 2025-01-10 | 34.76 | $34.57 | 3900 |
| 2025-01-08 | 34.82 | $35.04 | 3300 |
| 2025-01-07 | 34.80 | $34.84 | 5600 |
| 2025-01-06 | 34.82 | $35.12 | 2400 |
| 2025-01-03 | 34.78 | $35.07 | 3900 |
| 2025-01-02 | 34.75 | $34.66 | 2800 |
| 2024-12-31 | 34.80 | $34.34 | 2800 |
| 2024-12-30 | 34.92 | $34.40 | 11500 |
| 2024-12-27 | 35.06 | $34.74 | 800 |
| 2024-12-26 | 35.15 | $35.10 | 2200 |
| 2024-12-24 | 35.17 | $34.98 | 1600 |
| 2024-12-23 | 35.23 | $34.59 | 3500 |
| 2024-12-20 | 35.38 | $34.57 | 3400 |
| 2024-12-19 | 35.56 | $34.21 | 11100 |
| 2024-12-18 | 35.84 | $34.11 | 10000 |
| 2024-12-17 | 36.19 | $35.16 | 42400 |
| 2024-12-16 | 36.37 | $35.68 | 2200 |
| 2024-12-13 | 36.46 | $35.81 | 6600 |
| 2024-12-12 | 36.55 | $35.93 | 1900 |
| 2024-12-11 | 36.61 | $36.18 | 21100 |
| 2024-12-10 | 36.64 | $36.00 | 14000 |
| 2024-12-09 | 36.70 | $36.00 | 40000 |
| 2024-12-06 | 36.76 | $36.46 | 21700 |
| 2024-12-05 | 36.74 | $36.51 | 16400 |
| 2024-12-04 | 36.69 | $36.61 | 12400 |
| 2024-12-03 | 36.62 | $36.52 | 6000 |
| 2024-12-02 | 36.54 | $36.51 | 10000 |
| 2024-11-29 | 36.45 | $36.70 | 1100 |
| 2024-11-27 | 36.30 | $36.40 | 2500 |
| 2024-11-26 | 36.19 | $36.49 | 10600 |
| 2024-11-25 | 36.03 | $36.55 | 3700 |
| 2024-11-22 | 35.83 | $36.28 | 1500 |
| 2024-11-21 | 35.66 | $35.81 | 2100 |
| 2024-11-20 | 35.54 | $35.37 | 14400 |
| 2024-11-19 | 35.50 | $35.35 | 4300 |
| 2024-11-18 | 35.46 | $35.15 | 12000 |
| 2024-11-15 | 35.44 | $35.05 | 6600 |
| 2024-11-14 | 35.44 | $35.22 | 5600 |
| 2024-11-13 | 35.39 | $35.53 | 24900 |
| 2024-11-12 | 35.27 | $35.69 | 12800 |
| 2024-11-11 | 35.10 | $36.00 | 1400 |
| 2024-11-08 | 34.82 | $35.71 | 21400 |
| 2024-11-07 | 34.56 | $35.65 | 27800 |
| 2024-11-06 | 34.27 | $35.39 | 11400 |
| 2024-11-05 | 33.98 | $34.26 | 20200 |
| 2024-11-04 | 33.88 | $33.74 | 600 |
| 2024-11-01 | 33.87 | $33.56 | 600 |
| 2024-10-31 | 33.90 | $33.48 | 700 |
| 2024-10-30 | 33.94 | $33.66 | 900 |
| 2024-10-29 | 33.96 | $33.66 | 5200 |
| 2024-10-28 | 33.97 | $33.46 | 1700 |
| 2024-10-25 | 34.02 | $33.33 | 700 |
| 2024-10-24 | 34.11 | $33.71 | 5600 |
| 2024-10-23 | 34.12 | $33.60 | 3200 |
| 2024-10-22 | 34.16 | $33.95 | 2600 |
| 2024-10-21 | 34.13 | $34.09 | 3000 |
| 2024-10-18 | 34.06 | $34.41 | 5200 |
| 2024-10-17 | 33.91 | $34.11 | 4500 |
| 2024-10-16 | 33.79 | $34.23 | 600 |
| 2024-10-15 | 33.62 | $33.83 | 1600 |
| 2024-10-14 | 33.51 | $33.81 | 15000 |
| 2024-10-11 | 33.38 | $33.56 | 1100 |
| 2024-10-10 | 33.28 | $33.15 | 9400 |
| 2024-10-09 | 33.25 | $33.22 | 12600 |
| 2024-10-08 | 33.19 | $33.10 | 31000 |
| 2024-10-07 | 33.15 | $32.77 | 2900 |
| 2024-10-04 | 33.16 | $33.08 | 3600 |
| 2024-10-03 | 33.11 | $32.79 | 9400 |
| 2024-10-02 | 33.11 | $33.06 | 3300 |
| 2024-10-01 | 33.05 | $33.17 | 7800 |
| 2024-09-30 | 32.95 | $33.52 | 5100 |
| 2024-09-27 | 32.76 | $33.24 | 8500 |
| 2024-09-26 | 32.59 | $33.12 | 2500 |
| 2024-09-25 | 32.42 | $32.87 | 11700 |
| 2024-09-24 | 32.27 | $33.02 | 6800 |
| 2024-09-23 | 32.06 | $32.95 | 6300 |
| 2024-09-20 | 31.84 | $32.62 | 8200 |
| 2024-09-19 | 31.64 | $32.56 | 12400 |
| 2024-09-18 | 31.42 | $32.03 | 4000 |
| 2024-09-17 | 31.28 | $32.00 | 600 |
| 2024-09-16 | 31.13 | $31.87 | 6300 |
| 2024-09-13 | 30.97 | $31.65 | 6300 |
| 2024-09-12 | 30.84 | $31.10 | 2400 |
| 2024-09-11 | 30.80 | $30.69 | 1100 |
| 2024-09-10 | 30.85 | $30.11 | 3300 |
| 2024-09-09 | 31.02 | $30.20 | 3700 |
| 2024-09-06 | 31.21 | $30.15 | 41000 |
| 2024-09-05 | 31.43 | $30.68 | 800 |
| 2024-09-04 | 31.58 | $30.87 | 2900 |
| 2024-09-03 | 31.72 | $31.08 | 4900 |
| 2024-08-30 | 31.83 | $32.02 | 4700 |
| 2024-08-29 | 31.75 | $31.72 | 8100 |
| 2024-08-28 | 31.73 | $31.72 | 5000 |
| 2024-08-27 | 31.70 | $32.13 | 800 |
| 2024-08-26 | 31.58 | $32.07 | 2800 |
| 2024-08-23 | 31.45 | $32.26 | 1700 |
| 2024-08-22 | 31.25 | $31.64 | 4900 |
| 2024-08-21 | 31.16 | $31.92 | 1300 |
| 2024-08-20 | 30.99 | $31.77 | 6600 |
| 2024-08-19 | 30.83 | $31.95 | 1300 |
| 2024-08-16 | 30.60 | $31.55 | 6100 |
| 2024-08-15 | 30.43 | $31.22 | 4200 |
| 2024-08-14 | 30.29 | $30.78 | 5400 |
| 2024-08-13 | 30.23 | $30.56 | 3300 |
| 2024-08-12 | 30.21 | $30.14 | 2400 |
| 2024-08-09 | 30.27 | $30.09 | 700 |
| 2024-08-08 | 30.36 | $30.09 | 9000 |
| 2024-08-07 | 30.46 | $29.52 | 1100 |
| 2024-08-06 | 30.71 | $29.75 | 5000 |
| 2024-08-05 | 30.94 | $29.23 | 14100 |
| 2024-08-02 | 31.32 | $30.06 | 23800 |
| 2024-08-01 | 31.60 | $31.34 | 2700 |
| 2024-07-31 | 31.64 | $32.13 | 3800 |
| 2024-07-30 | 31.52 | $31.50 | 800 |
| 2024-07-29 | 31.52 | $31.52 | 1600 |
| 2024-07-26 | 31.52 | $31.51 | 2700 |
| 2024-07-25 | 31.51 | $31.21 | 3100 |
| 2024-07-24 | 31.57 | $31.11 | 1700 |
| 2024-07-23 | 31.65 | $31.79 | 3700 |
| 2024-07-22 | 31.61 | $31.69 | 6400 |
| 2024-07-19 | 31.58 | $31.14 | 2800 |
| 2024-07-18 | 31.66 | $31.51 | 6300 |
| 2024-07-17 | 31.67 | $31.61 | 3500 |
| 2024-07-16 | 31.66 | $32.27 | 1100 |
| 2024-07-15 | 31.51 | $31.78 | 2600 |
| 2024-07-12 | 31.44 | $31.68 | 3100 |
| 2024-07-11 | 31.38 | $31.52 | 9300 |
| 2024-07-10 | 31.35 | $31.35 | 17200 |
| 2024-07-09 | 31.34 | $31.06 | 49500 |
| 2024-07-08 | 31.39 | $31.25 | 1600 |
| 2024-07-05 | 31.41 | $31.39 | 2700 |
| 2024-07-03 | 31.41 | $31.55 | 1800 |
| 2024-07-02 | 31.37 | $31.28 | 29700 |
| 2024-07-01 | 31.38 | $31.31 | 7900 |
| 2024-06-28 | 31.38 | $31.22 | 4800 |
| 2024-06-27 | 31.40 | $31.28 | 10300 |
| 2024-06-26 | 31.41 | $31.31 | 6500 |
| 2024-06-25 | 31.42 | $31.23 | 32500 |
| 2024-06-24 | 31.44 | $31.30 | 800 |
| 2024-06-21 | 31.46 | $31.11 | 16000 |
| 2024-06-20 | 31.51 | $31.11 | 7400 |
| 2024-06-18 | 31.57 | $31.26 | 2900 |
| 2024-06-17 | 31.61 | $31.17 | 3900 |
| 2024-06-14 | 31.67 | $30.98 | 48200 |
| 2024-06-13 | 31.78 | $31.40 | 3400 |
| 2024-06-12 | 31.82 | $31.62 | 3500 |
| 2024-06-11 | 31.81 | $31.46 | 2600 |
| 2024-06-10 | 31.84 | $31.63 | 3500 |
| 2024-06-07 | 31.82 | $31.42 | 7000 |
| 2024-06-06 | 31.85 | $31.73 | 1300 |
| 2024-06-05 | 31.82 | $31.72 | 8200 |
| 2024-06-04 | 31.78 | $31.08 | 10100 |
| 2024-06-03 | 31.86 | $31.41 | 3700 |
| 2024-05-31 | 31.89 | $31.52 | 1700 |
| 2024-05-30 | 31.89 | $31.37 | 2600 |
| 2024-05-29 | 31.92 | $31.45 | 32900 |
| 2024-05-28 | 31.93 | $31.49 | 5200 |
| 2024-05-24 | 31.93 | $31.78 | 2200 |
| 2024-05-23 | 31.86 | $31.48 | 1600 |
| 2024-05-22 | 31.85 | $31.83 | 4400 |
| 2024-05-21 | 31.75 | $32.28 | 6200 |
| 2024-05-20 | 31.54 | $32.26 | 6500 |
| 2024-05-17 | 31.29 | $31.89 | 30600 |
| 2024-05-16 | 31.07 | $31.70 | 19500 |
| 2024-05-15 | 30.86 | $31.65 | 41900 |
| 2024-05-14 | 30.62 | $31.35 | 12400 |
| 2024-05-13 | 30.40 | $30.83 | 3400 |
| 2024-05-10 | 30.25 | $30.91 | 3400 |
| 2024-05-09 | 30.06 | $31.02 | 1800 |
| 2024-05-08 | 29.82 | $30.46 | 3100 |
| 2024-05-07 | 29.65 | $30.33 | 1500 |
| 2024-05-06 | 29.48 | $30.03 | 18100 |
| 2024-05-03 | 29.34 | $29.73 | 600 |
| 2024-05-02 | 29.24 | $29.54 | 4600 |
| 2024-05-01 | 29.17 | $29.00 | 5800 |
| 2024-04-30 | 29.20 | $29.01 | 800 |
| 2024-04-29 | 29.23 | $29.43 | 2200 |
| 2024-04-26 | 29.18 | $29.37 | 700 |
| 2024-04-25 | 29.13 | $29.24 | 5000 |
| 2024-04-24 | 29.10 | $29.32 | 16500 |
| 2024-04-23 | 29.05 | $29.36 | 1400 |
| 2024-04-22 | 28.98 | $28.76 | 4800 |
| 2024-04-19 | 29.02 | $28.60 | 600 |
| 2024-04-18 | 29.11 | $28.45 | 2100 |
| 2024-04-17 | 29.25 | $28.43 | 3100 |
| 2024-04-16 | 29.40 | $28.58 | 500 |
| 2024-04-15 | 29.56 | $28.59 | 7800 |
| 2024-04-12 | 29.73 | $29.00 | 3400 |
| 2024-04-11 | 29.84 | $29.50 | 1300 |
| 2024-04-10 | 29.86 | $29.42 | 9000 |
| 2024-04-09 | 29.90 | $29.67 | 7000 |
| 2024-04-08 | 29.89 | $29.87 | 9600 |
| 2024-04-05 | 29.83 | $29.85 | 4800 |
| 2024-04-04 | 29.76 | $29.49 | 500 |
| 2024-04-03 | 29.76 | $29.71 | 2000 |
| 2024-04-02 | 29.71 | $29.47 | 700 |
| 2024-04-01 | 29.69 | $29.78 | 16800 |
| 2024-03-28 | 29.61 | $29.86 | 7500 |
| 2024-03-27 | 29.49 | $29.61 | 8700 |
| 2024-03-26 | 29.40 | $29.34 | 61800 |
| 2024-03-25 | 29.35 | $29.46 | 1100 |
| 2024-03-22 | 29.26 | $29.37 | 800 |
| 2024-03-21 | 29.17 | $29.54 | 1300 |
| 2024-03-20 | 29.04 | $29.23 | 500 |
| 2024-03-19 | 28.94 | $28.80 | 600 |
| 2024-03-18 | 28.91 | $28.68 | 3800 |
| 2024-03-15 | 28.91 | $28.68 | 600 |
| 2024-03-14 | 28.90 | $28.63 | 6400 |
| 2024-03-13 | 28.89 | $28.98 | 2800 |
| 2024-03-12 | 28.81 | $28.89 | 14600 |
| 2024-03-11 | 28.73 | $28.76 | 1100 |
| 2024-03-08 | 28.66 | $28.93 | 3100 |
| 2024-03-07 | 28.54 | $28.96 | 2900 |
| 2024-03-06 | 28.39 | $28.65 | 1200 |
| 2024-03-05 | 28.29 | $28.31 | 31400 |
| 2024-03-04 | 28.23 | $28.58 | 500 |
| 2024-03-01 | 28.10 | $28.54 | 7200 |
| 2024-02-29 | 27.97 | $28.27 | 1600 |
| 2024-02-28 | 27.86 | $28.01 | 9600 |
| 2024-02-27 | 27.79 | $28.09 | 2900 |
| 2024-02-26 | 27.69 | $27.96 | 4800 |
| 2024-02-23 | 27.60 | $27.60 | 2300 |
| 2024-02-22 | 27.57 | $27.58 | 1000 |
| 2024-02-21 | 27.53 | $27.29 | 10900 |
| 2024-02-20 | 27.55 | $27.33 | 700 |
| 2024-02-16 | 27.57 | $27.53 | 9800 |
| 2024-02-15 | 27.54 | $27.81 | 800 |
| 2024-02-14 | 27.45 | $27.51 | 800 |
| 2024-02-13 | 27.40 | $27.09 | 500 |
| 2024-02-12 | 27.43 | $27.66 | 500 |
| 2024-02-09 | 27.35 | $27.45 | 1600 |
| 2024-02-08 | 27.29 | $27.39 | 1100 |
| 2024-02-07 | 27.24 | $27.10 | 600 |
| 2024-02-06 | 27.24 | $26.99 | 6000 |
| 2024-02-05 | 27.26 | $27.03 | 700 |
| 2024-02-02 | 27.27 | $27.23 | 600 |
| 2024-02-01 | 27.24 | $27.28 | 6600 |
| 2024-01-31 | 27.20 | $27.11 | 900 |
| 2024-01-30 | 27.18 | $27.41 | 1800 |
| 2024-01-29 | 27.09 | $27.40 | 1100 |
| 2024-01-26 | 26.99 | $27.29 | 1500 |
| 2024-01-25 | 26.89 | $27.06 | 1700 |
| 2024-01-24 | 26.83 | $27.00 | 20100 |
| 2024-01-23 | 26.76 | $27.04 | 3100 |
| 2024-01-22 | 26.68 | $26.94 | 400 |
| 2024-01-19 | 26.60 | $26.58 | 2400 |
| 2024-01-18 | 26.58 | $26.46 | 600 |
| 2024-01-17 | 26.59 | $26.20 | 2900 |
| 2024-01-16 | 26.65 | $26.32 | 2100 |
| 2024-01-12 | 26.69 | $26.49 | 2900 |
| 2024-01-11 | 26.71 | $26.47 | 28500 |
| 2024-01-10 | 26.72 | $26.44 | 400 |
| 2024-01-09 | 26.75 | $26.47 | 8700 |
| 2024-01-08 | 26.77 | $26.57 | 3800 |
| 2024-01-05 | 26.77 | $26.41 | 4100 |
| 2024-01-04 | 26.81 | $26.33 | 95800 |
| 2024-01-03 | 26.86 | $26.40 | 5400 |
| 2024-01-02 | 26.90 | $26.64 | 1100 |
| 2023-12-29 | 26.90 | $26.86 | 3000 |
| 2023-12-28 | 26.85 | $27.08 | 5500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.53
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.46
Average
36.38
Maximum
51.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.53 | $50.02 | 37009 |
| 2026-07-16 | 50.77 | $49.76 | 56100 |
| 2026-07-15 | 51.13 | $50.52 | 149016 |
| 2026-07-14 | 51.34 | $51.49 | 33705 |
| 2026-07-13 | 51.28 | $51.05 | 28100 |
| 2026-07-10 | 51.34 | $51.33 | 32648 |
| 2026-07-09 | 51.32 | $51.69 | 72841 |
| 2026-07-08 | 51.18 | $50.93 | 26649 |
| 2026-07-07 | 51.25 | $50.68 | 17600 |
| 2026-07-06 | 51.40 | $51.37 | 25829 |
| 2026-07-02 | 51.36 | $51.01 | 35200 |
| 2026-07-01 | 51.42 | $51.56 | 20324 |
| 2026-06-30 | 51.31 | $51.96 | 28100 |
| 2026-06-29 | 51.04 | $51.41 | 35355 |
| 2026-06-26 | 50.88 | $50.86 | 114245 |
| 2026-06-25 | 50.85 | $50.86 | 44900 |
| 2026-06-24 | 50.80 | $50.43 | 114625 |
| 2026-06-23 | 50.88 | $50.44 | 92700 |
| 2026-06-22 | 50.97 | $51.39 | 32215 |
| 2026-06-18 | 50.76 | $50.63 | 159000 |
| 2026-06-17 | 50.74 | $50.04 | 35368 |
| 2026-06-16 | 50.89 | $50.46 | 102400 |
| 2026-06-15 | 50.93 | $51.45 | 94200 |
| 2026-06-12 | 50.66 | $50.65 | 143932 |
| 2026-06-11 | 50.57 | $50.46 | 31200 |
| 2026-06-10 | 50.50 | $48.90 | 37200 |
| 2026-06-09 | 50.91 | $49.61 | 108448 |
| 2026-06-08 | 51.16 | $49.63 | 251803 |
| 2026-06-05 | 51.44 | $49.42 | 43800 |
| 2026-06-04 | 51.83 | $51.66 | 52548 |
| 2026-06-03 | 51.57 | $51.09 | 37900 |
| 2026-06-02 | 51.41 | $52.05 | 28504 |
| 2026-06-01 | 50.89 | $51.71 | 78804 |
| 2026-05-29 | 50.33 | $51.11 | 129900 |
| 2026-05-28 | 49.82 | $50.61 | 85900 |
| 2026-05-27 | 49.34 | $49.98 | 30504 |
| 2026-05-26 | 48.93 | $50.24 | 39600 |
| 2026-05-22 | 48.34 | $49.26 | 55400 |
| 2026-05-21 | 47.92 | $48.60 | 123400 |
| 2026-05-20 | 47.61 | $48.26 | 33700 |
| 2026-05-19 | 47.32 | $46.93 | 26831 |
| 2026-05-18 | 47.39 | $46.76 | 30818 |
| 2026-05-15 | 47.51 | $46.27 | 23205 |
| 2026-05-14 | 47.81 | $47.01 | 31900 |
| 2026-05-13 | 47.93 | $47.02 | 51100 |
| 2026-05-12 | 48.05 | $47.31 | 51644 |
| 2026-05-11 | 48.09 | $47.85 | 26518 |
| 2026-05-08 | 47.95 | $47.60 | 25406 |
| 2026-05-07 | 47.85 | $47.16 | 27200 |
| 2026-05-06 | 47.84 | $47.66 | 34800 |
| 2026-05-05 | 47.65 | $47.44 | 38900 |
| 2026-05-04 | 47.47 | $47.20 | 36100 |
| 2026-05-01 | 47.31 | $47.40 | 20100 |
| 2026-04-30 | 47.03 | $46.73 | 24600 |
| 2026-04-29 | 46.88 | $45.91 | 37822 |
| 2026-04-28 | 46.94 | $45.85 | 21831 |
| 2026-04-27 | 47.01 | $46.32 | 33942 |
| 2026-04-24 | 46.93 | $46.75 | 33217 |
| 2026-04-23 | 46.67 | $46.10 | 109049 |
| 2026-04-22 | 46.54 | $46.65 | 142300 |
| 2026-04-21 | 46.19 | $46.58 | 46200 |
| 2026-04-20 | 45.75 | $46.63 | 28205 |
| 2026-04-17 | 45.19 | $46.22 | 48900 |
| 2026-04-16 | 44.62 | $45.68 | 133700 |
| 2026-04-15 | 44.08 | $45.26 | 78634 |
| 2026-04-14 | 43.55 | $44.68 | 51835 |
| 2026-04-13 | 43.07 | $44.20 | 30842 |
| 2026-04-10 | 42.64 | $42.88 | 70900 |
| 2026-04-09 | 42.54 | $43.11 | 62032 |
| 2026-04-08 | 42.33 | $43.61 | 61800 |
| 2026-04-07 | 41.93 | $42.56 | 41140 |
| 2026-04-06 | 41.77 | $42.78 | 17900 |
| 2026-04-02 | 41.51 | $42.55 | 137012 |
| 2026-04-01 | 41.28 | $42.09 | 15348 |
| 2026-03-31 | 41.16 | $41.79 | 34031 |
| 2026-03-30 | 41.11 | $40.40 | 18520 |
| 2026-03-27 | 41.50 | $41.16 | 43101 |
| 2026-03-26 | 41.74 | $41.86 | 35300 |
| 2026-03-25 | 41.83 | $42.65 | 50516 |
| 2026-03-24 | 41.69 | $42.24 | 59124 |
| 2026-03-23 | 41.67 | $41.95 | 39200 |
| 2026-03-20 | 41.74 | $41.23 | 23700 |
| 2026-03-19 | 42.06 | $42.00 | 20528 |
| 2026-03-18 | 42.22 | $42.29 | 13845 |
| 2026-03-17 | 42.34 | $42.72 | 49300 |
| 2026-03-16 | 42.35 | $42.36 | 34600 |
| 2026-03-13 | 42.48 | $41.58 | 28800 |
| 2026-03-12 | 42.90 | $41.86 | 28038 |
| 2026-03-11 | 43.32 | $42.95 | 20723 |
| 2026-03-10 | 43.50 | $42.94 | 33500 |
| 2026-03-09 | 43.71 | $42.86 | 135101 |
| 2026-03-06 | 44.00 | $42.80 | 18400 |
| 2026-03-05 | 44.37 | $43.98 | 69514 |
| 2026-03-04 | 44.44 | $44.51 | 34348 |
| 2026-03-03 | 44.36 | $43.81 | 178501 |
| 2026-03-02 | 44.47 | $45.13 | 39400 |
| 2026-02-27 | 44.18 | $44.55 | 21200 |
| 2026-02-26 | 44.00 | $44.79 | 24200 |
| 2026-02-25 | 43.71 | $44.67 | 12600 |
| 2026-02-24 | 43.39 | $44.11 | 16800 |
| 2026-02-23 | 43.17 | $43.37 | 66032 |
| 2026-02-20 | 43.14 | $43.57 | 21118 |
| 2026-02-19 | 43.04 | $43.43 | 20700 |
| 2026-02-18 | 42.96 | $43.68 | 23400 |
| 2026-02-17 | 42.79 | $42.99 | 18031 |
| 2026-02-13 | 42.81 | $42.77 | 21900 |
| 2026-02-12 | 42.90 | $42.30 | 45200 |
| 2026-02-11 | 43.16 | $43.60 | 22227 |
| 2026-02-10 | 43.07 | $43.32 | 25030 |
| 2026-02-09 | 43.04 | $43.39 | 28441 |
| 2026-02-06 | 42.99 | $42.72 | 64930 |
| 2026-02-05 | 43.14 | $41.24 | 36449 |
| 2026-02-04 | 43.79 | $42.52 | 50133 |
| 2026-02-03 | 44.18 | $43.29 | 81521 |
| 2026-02-02 | 44.39 | $43.22 | 48016 |
| 2026-01-30 | 44.67 | $43.09 | 253400 |
| 2026-01-29 | 45.03 | $44.06 | 40300 |
| 2026-01-28 | 45.15 | $44.56 | 76900 |
| 2026-01-27 | 45.12 | $44.58 | 81500 |
| 2026-01-26 | 45.06 | $44.44 | 43237 |
| 2026-01-23 | 45.01 | $44.86 | 142000 |
| 2026-01-22 | 44.79 | $44.69 | 35800 |
| 2026-01-21 | 44.56 | $44.36 | 19300 |
| 2026-01-20 | 44.37 | $43.73 | 44031 |
| 2026-01-16 | 44.31 | $44.13 | 9400 |
| 2026-01-15 | 44.09 | $44.18 | 75933 |
| 2026-01-14 | 43.79 | $44.28 | 35321 |
| 2026-01-13 | 43.37 | $43.84 | 14300 |
| 2026-01-12 | 42.98 | $43.77 | 24100 |
| 2026-01-09 | 42.51 | $43.26 | 23613 |
| 2026-01-08 | 42.09 | $42.95 | 22119 |
| 2026-01-07 | 41.66 | $42.56 | 17000 |
| 2026-01-06 | 41.25 | $42.36 | 15000 |
| 2026-01-05 | 40.81 | $41.45 | 17526 |
| 2026-01-02 | 40.55 | $40.53 | 11800 |
| 2025-12-31 | 40.53 | $40.10 | 13322 |
| 2025-12-30 | 40.63 | $40.46 | 5828 |
| 2025-12-29 | 40.64 | $40.46 | 10708 |
| 2025-12-26 | 40.64 | $40.75 | 16900 |
| 2025-12-24 | 40.55 | $40.64 | 5500 |
| 2025-12-23 | 40.47 | $40.46 | 67123 |
| 2025-12-22 | 40.42 | $40.68 | 43100 |
| 2025-12-19 | 40.29 | $40.41 | 10930 |
| 2025-12-18 | 40.22 | $39.97 | 12600 |
| 2025-12-17 | 40.26 | $39.55 | 11943 |
| 2025-12-16 | 40.44 | $39.78 | 12000 |
| 2025-12-15 | 40.59 | $40.08 | 12100 |
| 2025-12-12 | 40.66 | $40.21 | 15632 |
| 2025-12-11 | 40.70 | $41.29 | 15700 |
| 2025-12-10 | 40.40 | $40.86 | 8900 |
| 2025-12-09 | 40.17 | $40.51 | 151500 |
| 2025-12-08 | 39.99 | $40.14 | 4300 |
| 2025-12-05 | 39.88 | $40.04 | 7400 |
| 2025-12-04 | 39.77 | $39.92 | 7200 |
| 2025-12-03 | 39.68 | $39.80 | 13339 |
| 2025-12-02 | 39.61 | $39.90 | 25200 |
| 2025-12-01 | 39.48 | $40.14 | 2314 |
| 2025-11-28 | 39.25 | $40.29 | 2113 |
| 2025-11-26 | 38.92 | $40.04 | 14000 |
| 2025-11-25 | 38.59 | $39.63 | 5709 |
| 2025-11-24 | 38.34 | $38.89 | 15300 |
| 2025-11-21 | 38.26 | $38.06 | 10300 |
| 2025-11-20 | 38.44 | $37.33 | 15108 |
| 2025-11-19 | 38.89 | $38.55 | 9426 |
| 2025-11-18 | 39.07 | $38.87 | 5700 |
| 2025-11-17 | 39.17 | $38.70 | 13100 |
| 2025-11-14 | 39.36 | $39.14 | 6100 |
| 2025-11-13 | 39.45 | $39.15 | 27014 |
| 2025-11-12 | 39.56 | $39.94 | 3435 |
| 2025-11-11 | 39.44 | $39.76 | 17400 |
| 2025-11-10 | 39.35 | $39.97 | 15400 |
| 2025-11-07 | 39.18 | $39.01 | 13500 |
| 2025-11-06 | 39.27 | $38.77 | 3300 |
| 2025-11-05 | 39.46 | $39.66 | 7300 |
| 2025-11-04 | 39.40 | $38.89 | 16632 |
| 2025-11-03 | 39.58 | $39.32 | 14025 |
| 2025-10-31 | 39.66 | $39.30 | 23546 |
| 2025-10-30 | 39.76 | $39.47 | 17010 |
| 2025-10-29 | 39.82 | $39.81 | 8334 |
| 2025-10-28 | 39.78 | $39.81 | 12817 |
| 2025-10-27 | 39.74 | $40.08 | 132300 |
| 2025-10-24 | 39.59 | $40.16 | 10300 |
| 2025-10-23 | 39.38 | $39.71 | 15307 |
| 2025-10-22 | 39.27 | $39.09 | 21306 |
| 2025-10-21 | 39.32 | $39.27 | 10400 |
| 2025-10-20 | 39.33 | $39.48 | 10636 |
| 2025-10-17 | 39.27 | $39.12 | 4514 |
| 2025-10-16 | 39.31 | $39.41 | 66141 |
| 2025-10-15 | 39.26 | $39.56 | 3739 |
| 2025-10-14 | 39.16 | $39.24 | 8705 |
| 2025-10-13 | 39.12 | $38.68 | 8349 |
| 2025-10-10 | 39.26 | $37.94 | 8846 |
| 2025-10-09 | 39.65 | $39.13 | 9901 |
| 2025-10-08 | 39.74 | $39.57 | 16000 |
| 2025-10-07 | 39.71 | $39.08 | 11300 |
| 2025-10-06 | 39.81 | $39.41 | 5900 |
| 2025-10-03 | 39.83 | $39.61 | 30000 |
| 2025-10-02 | 39.77 | $39.64 | 15100 |
| 2025-10-01 | 39.68 | $39.78 | 8300 |
| 2025-09-30 | 39.52 | $39.49 | 6503 |
| 2025-09-29 | 39.40 | $39.48 | 17121 |
| 2025-09-26 | 39.25 | $39.44 | 20425 |
| 2025-09-25 | 39.07 | $38.72 | 9804 |
| 2025-09-24 | 39.07 | $38.85 | 6142 |
| 2025-09-23 | 39.01 | $39.11 | 8712 |
| 2025-09-22 | 38.85 | $38.89 | 2516 |
| 2025-09-19 | 38.71 | $38.60 | 6900 |
| 2025-09-18 | 38.63 | $38.56 | 7500 |
| 2025-09-17 | 38.53 | $38.26 | 9700 |
| 2025-09-16 | 38.50 | $38.19 | 6619 |
| 2025-09-15 | 38.47 | $38.46 | 15217 |
| 2025-09-12 | 38.33 | $38.45 | 12600 |
| 2025-09-11 | 38.17 | $38.50 | 7300 |
| 2025-09-10 | 37.93 | $37.93 | 4500 |
| 2025-09-09 | 37.83 | $37.84 | 5314 |
| 2025-09-08 | 37.71 | $37.82 | 11500 |
| 2025-09-05 | 37.57 | $37.68 | 8900 |
| 2025-09-04 | 37.44 | $37.56 | 6900 |
| 2025-09-03 | 37.31 | $37.43 | 37200 |
| 2025-09-02 | 37.18 | $37.28 | 5300 |
| 2025-08-29 | 37.07 | $37.16 | 6200 |
| 2025-08-28 | 36.97 | $37.15 | 36200 |
| 2025-08-27 | 36.84 | $37.15 | 9300 |
| 2025-08-26 | 36.68 | $36.99 | 4400 |
| 2025-08-25 | 36.53 | $36.71 | 8200 |
| 2025-08-22 | 36.43 | $36.81 | 15700 |
| 2025-08-21 | 36.28 | $36.46 | 7100 |
| 2025-08-20 | 36.21 | $36.45 | 4200 |
| 2025-08-19 | 36.12 | $36.02 | 5300 |
| 2025-08-18 | 36.14 | $36.22 | 5900 |
| 2025-08-15 | 36.11 | $36.11 | 10100 |
| 2025-08-14 | 36.10 | $36.24 | 2600 |
| 2025-08-13 | 36.05 | $36.45 | 9900 |
| 2025-08-12 | 35.93 | $36.28 | 16200 |
| 2025-08-11 | 35.83 | $36.04 | 9500 |
| 2025-08-08 | 35.78 | $36.13 | 23200 |
| 2025-08-07 | 35.70 | $35.95 | 4700 |
| 2025-08-06 | 35.66 | $35.99 | 9300 |
| 2025-08-05 | 35.60 | $35.80 | 12900 |
| 2025-08-04 | 35.59 | $35.78 | 23400 |
| 2025-08-01 | 35.59 | $35.25 | 3900 |
| 2025-07-31 | 35.76 | $35.75 | 12900 |
| 2025-07-30 | 35.81 | $35.82 | 34800 |
| 2025-07-29 | 35.84 | $35.96 | 24100 |
| 2025-07-28 | 35.85 | $35.88 | 4200 |
| 2025-07-25 | 35.88 | $36.01 | 7900 |
| 2025-07-24 | 35.88 | $35.95 | 8800 |
| 2025-07-23 | 35.90 | $36.13 | 2400 |
| 2025-07-22 | 35.87 | $35.84 | 9900 |
| 2025-07-21 | 35.92 | $35.78 | 34100 |
| 2025-07-18 | 36.01 | $35.99 | 3000 |
| 2025-07-17 | 36.05 | $35.96 | 6800 |
| 2025-07-16 | 36.11 | $35.91 | 6700 |
| 2025-07-15 | 36.20 | $35.82 | 31400 |
| 2025-07-14 | 36.33 | $36.20 | 14600 |
| 2025-07-11 | 36.37 | $35.77 | 8100 |
| 2025-07-10 | 36.55 | $35.96 | 15100 |
| 2025-07-09 | 36.70 | $36.29 | 33800 |
| 2025-07-08 | 36.78 | $36.15 | 8500 |
| 2025-07-07 | 36.92 | $36.63 | 7600 |
| 2025-07-03 | 36.92 | $36.70 | 15800 |
| 2025-07-02 | 36.89 | $36.33 | 17000 |
| 2025-07-01 | 36.97 | $36.74 | 16800 |
| 2025-06-30 | 36.92 | $37.19 | 64200 |
| 2025-06-27 | 36.71 | $36.97 | 4700 |
| 2025-06-26 | 36.51 | $36.95 | 16900 |
| 2025-06-25 | 36.26 | $36.31 | 23900 |
| 2025-06-24 | 36.16 | $36.66 | 72200 |
| 2025-06-23 | 35.92 | $36.01 | 19200 |
| 2025-06-20 | 35.82 | $35.74 | 26900 |
| 2025-06-18 | 35.78 | $35.85 | 18300 |
| 2025-06-17 | 35.68 | $35.60 | 9500 |
| 2025-06-16 | 35.65 | $35.67 | 6800 |
| 2025-06-13 | 35.57 | $35.08 | 5300 |
| 2025-06-12 | 35.66 | $35.37 | 38700 |
| 2025-06-11 | 35.66 | $35.33 | 8200 |
| 2025-06-10 | 35.68 | $35.28 | 3900 |
| 2025-06-09 | 35.70 | $35.50 | 10200 |
| 2025-06-06 | 35.65 | $35.78 | 3300 |
| 2025-06-05 | 35.49 | $35.28 | 4600 |
| 2025-06-04 | 35.44 | $35.40 | 9300 |
| 2025-06-03 | 35.34 | $35.43 | 14700 |
| 2025-06-02 | 35.19 | $35.03 | 6000 |
| 2025-05-30 | 35.13 | $34.85 | 10900 |
| 2025-05-29 | 35.11 | $34.62 | 3400 |
| 2025-05-28 | 35.14 | $34.63 | 4800 |
| 2025-05-27 | 35.17 | $34.85 | 11100 |
| 2025-05-23 | 35.12 | $34.20 | 9800 |
| 2025-05-22 | 35.26 | $34.20 | 4900 |
| 2025-05-21 | 35.41 | $34.37 | 14100 |
| 2025-05-20 | 35.52 | $35.11 | 27500 |
| 2025-05-19 | 35.41 | $35.18 | 7200 |
| 2025-05-16 | 35.24 | $35.19 | 21600 |
| 2025-05-15 | 35.01 | $34.78 | 10100 |
| 2025-05-14 | 34.85 | $34.95 | 11900 |
| 2025-05-13 | 34.58 | $35.16 | 28200 |
| 2025-05-12 | 34.17 | $34.51 | 3600 |
| 2025-05-09 | 33.86 | $33.93 | 4000 |
| 2025-05-08 | 33.66 | $33.75 | 33200 |
| 2025-05-07 | 33.47 | $33.60 | 4400 |
| 2025-05-06 | 33.27 | $33.33 | 15300 |
| 2025-05-05 | 33.10 | $33.51 | 10400 |
| 2025-05-02 | 32.83 | $33.58 | 9700 |
| 2025-05-01 | 32.48 | $33.02 | 13300 |
| 2025-04-30 | 32.23 | $32.82 | 3200 |
| 2025-04-29 | 31.98 | $32.83 | 6400 |
| 2025-04-28 | 31.68 | $32.56 | 11400 |
| 2025-04-25 | 31.40 | $32.38 | 4800 |
| 2025-04-24 | 31.11 | $32.20 | 8100 |
| 2025-04-23 | 30.84 | $31.74 | 6500 |
| 2025-04-22 | 30.66 | $31.27 | 23700 |
| 2025-04-21 | 30.60 | $30.37 | 17900 |
| 2025-04-17 | 30.82 | $31.46 | 2600 |
| 2025-04-16 | 30.76 | $31.28 | 28200 |
| 2025-04-15 | 30.76 | $31.64 | 38200 |
| 2025-04-14 | 30.66 | $31.37 | 28600 |
| 2025-04-11 | 30.64 | $31.13 | 7900 |
| 2025-04-10 | 30.71 | $30.71 | 12000 |
| 2025-04-09 | 30.95 | $31.89 | 48300 |
| 2025-04-08 | 30.88 | $29.36 | 16900 |
| 2025-04-07 | 31.62 | $30.02 | 63000 |
| 2025-04-04 | 32.33 | $29.93 | 3700 |
| 2025-04-03 | 33.23 | $32.17 | 13100 |
| 2025-04-02 | 33.62 | $33.99 | 2700 |
| 2025-04-01 | 33.53 | $33.57 | 18900 |
| 2025-03-31 | 33.56 | $33.49 | 2800 |
| 2025-03-28 | 33.62 | $33.51 | 4000 |
| 2025-03-27 | 33.70 | $34.17 | 15500 |
| 2025-03-26 | 33.58 | $34.21 | 7300 |
| 2025-03-25 | 33.44 | $34.54 | 29400 |
| 2025-03-24 | 33.17 | $34.47 | 4200 |
| 2025-03-21 | 32.87 | $33.63 | 5600 |
| 2025-03-20 | 32.79 | $33.68 | 18100 |
| 2025-03-19 | 32.68 | $33.82 | 6400 |
| 2025-03-18 | 32.52 | $33.13 | 2600 |
| 2025-03-17 | 32.57 | $33.55 | 2700 |
| 2025-03-14 | 32.51 | $33.16 | 5700 |
| 2025-03-13 | 32.58 | $32.32 | 10100 |
| 2025-03-12 | 32.95 | $33.05 | 8200 |
| 2025-03-11 | 33.19 | $32.84 | 3600 |
| 2025-03-10 | 33.56 | $32.69 | 20800 |
| 2025-03-07 | 34.09 | $33.74 | 19400 |
| 2025-03-06 | 34.40 | $33.67 | 26600 |
| 2025-03-05 | 34.83 | $34.62 | 17500 |
| 2025-03-04 | 35.05 | $34.28 | 67400 |
| 2025-03-03 | 35.44 | $35.05 | 15600 |
| 2025-02-28 | 35.68 | $35.81 | 2700 |
| 2025-02-27 | 35.73 | $35.33 | 16800 |
| 2025-02-26 | 35.96 | $35.67 | 31600 |
| 2025-02-25 | 36.13 | $35.47 | 24200 |
| 2025-02-24 | 36.40 | $35.59 | 6200 |
| 2025-02-21 | 36.70 | $35.55 | 12700 |
| 2025-02-20 | 37.07 | $36.38 | 23100 |
| 2025-02-19 | 37.26 | $36.99 | 5500 |
| 2025-02-18 | 37.29 | $37.10 | 45800 |
| 2025-02-14 | 37.29 | $36.98 | 26400 |
| 2025-02-13 | 37.32 | $37.06 | 2500 |
| 2025-02-12 | 37.32 | $36.75 | 3400 |
| 2025-02-11 | 37.42 | $36.99 | 13900 |
| 2025-02-10 | 37.45 | $37.38 | 4700 |
| 2025-02-07 | 37.36 | $37.01 | 34700 |
| 2025-02-06 | 37.35 | $37.07 | 31500 |
| 2025-02-05 | 37.32 | $37.28 | 49200 |
| 2025-02-04 | 37.20 | $37.09 | 12400 |
| 2025-02-03 | 37.10 | $36.79 | 8600 |
| 2025-01-31 | 37.07 | $36.88 | 4300 |
| 2025-01-30 | 37.00 | $37.37 | 7500 |
| 2025-01-29 | 36.74 | $36.94 | 3500 |
| 2025-01-28 | 36.56 | $36.57 | 1200 |
| 2025-01-27 | 36.44 | $36.13 | 2700 |
| 2025-01-24 | 36.44 | $36.77 | 1600 |
| 2025-01-23 | 36.22 | $36.64 | 2500 |
| 2025-01-22 | 35.98 | $36.62 | 101100 |
| 2025-01-21 | 35.70 | $36.62 | 1800 |
| 2025-01-17 | 35.35 | $36.19 | 1200 |
| 2025-01-16 | 35.06 | $35.92 | 17200 |
| 2025-01-15 | 34.80 | $35.70 | 14800 |
| 2025-01-14 | 34.54 | $34.97 | 32600 |
| 2025-01-13 | 34.47 | $34.51 | 8000 |
| 2025-01-10 | 34.53 | $34.57 | 3900 |
| 2025-01-08 | 34.59 | $35.04 | 3300 |
| 2025-01-07 | 34.52 | $34.84 | 5600 |
| 2025-01-06 | 34.51 | $35.12 | 2400 |
| 2025-01-03 | 34.40 | $35.07 | 3900 |
| 2025-01-02 | 34.30 | $34.66 | 2800 |
| 2024-12-31 | 34.31 | $34.34 | 2800 |
| 2024-12-30 | 34.44 | $34.40 | 11500 |
| 2024-12-27 | 34.58 | $34.74 | 800 |
| 2024-12-26 | 34.65 | $35.10 | 2200 |
| 2024-12-24 | 34.63 | $34.98 | 1600 |
| 2024-12-23 | 34.65 | $34.59 | 3500 |
| 2024-12-20 | 34.80 | $34.57 | 3400 |
| 2024-12-19 | 35.01 | $34.21 | 11100 |
| 2024-12-18 | 35.37 | $34.11 | 10000 |
| 2024-12-17 | 35.85 | $35.16 | 42400 |
| 2024-12-16 | 36.10 | $35.68 | 2200 |
| 2024-12-13 | 36.25 | $35.81 | 6600 |
| 2024-12-12 | 36.37 | $35.93 | 1900 |
| 2024-12-11 | 36.49 | $36.18 | 21100 |
| 2024-12-10 | 36.54 | $36.00 | 14000 |
| 2024-12-09 | 36.66 | $36.00 | 40000 |
| 2024-12-06 | 36.80 | $36.46 | 21700 |
| 2024-12-05 | 36.81 | $36.51 | 16400 |
| 2024-12-04 | 36.79 | $36.61 | 12400 |
| 2024-12-03 | 36.74 | $36.52 | 6000 |
| 2024-12-02 | 36.68 | $36.51 | 10000 |
| 2024-11-29 | 36.61 | $36.70 | 1100 |
| 2024-11-27 | 36.45 | $36.40 | 2500 |
| 2024-11-26 | 36.34 | $36.49 | 10600 |
| 2024-11-25 | 36.17 | $36.55 | 3700 |
| 2024-11-22 | 35.93 | $36.28 | 1500 |
| 2024-11-21 | 35.72 | $35.81 | 2100 |
| 2024-11-20 | 35.60 | $35.37 | 14400 |
| 2024-11-19 | 35.58 | $35.35 | 4300 |
| 2024-11-18 | 35.56 | $35.15 | 12000 |
| 2024-11-15 | 35.59 | $35.05 | 6600 |
| 2024-11-14 | 35.64 | $35.22 | 5600 |
| 2024-11-13 | 35.64 | $35.53 | 24900 |
| 2024-11-12 | 35.54 | $35.69 | 12800 |
| 2024-11-11 | 35.34 | $36.00 | 1400 |
| 2024-11-08 | 35.00 | $35.71 | 21400 |
| 2024-11-07 | 34.66 | $35.65 | 27800 |
| 2024-11-06 | 34.26 | $35.39 | 11400 |
| 2024-11-05 | 33.86 | $34.26 | 20200 |
| 2024-11-04 | 33.71 | $33.74 | 600 |
| 2024-11-01 | 33.70 | $33.56 | 600 |
| 2024-10-31 | 33.75 | $33.48 | 700 |
| 2024-10-30 | 33.82 | $33.66 | 900 |
| 2024-10-29 | 33.85 | $33.66 | 5200 |
| 2024-10-28 | 33.88 | $33.46 | 1700 |
| 2024-10-25 | 33.98 | $33.33 | 700 |
| 2024-10-24 | 34.13 | $33.71 | 5600 |
| 2024-10-23 | 34.19 | $33.60 | 3200 |
| 2024-10-22 | 34.30 | $33.95 | 2600 |
| 2024-10-21 | 34.30 | $34.09 | 3000 |
| 2024-10-18 | 34.25 | $34.41 | 5200 |
| 2024-10-17 | 34.08 | $34.11 | 4500 |
| 2024-10-16 | 33.96 | $34.23 | 600 |
| 2024-10-15 | 33.77 | $33.83 | 1600 |
| 2024-10-14 | 33.65 | $33.81 | 15000 |
| 2024-10-11 | 33.50 | $33.56 | 1100 |
| 2024-10-10 | 33.39 | $33.15 | 9400 |
| 2024-10-09 | 33.39 | $33.22 | 12600 |
| 2024-10-08 | 33.35 | $33.10 | 31000 |
| 2024-10-07 | 33.33 | $32.77 | 2900 |
| 2024-10-04 | 33.40 | $33.08 | 3600 |
| 2024-10-03 | 33.39 | $32.79 | 9400 |
| 2024-10-02 | 33.45 | $33.06 | 3300 |
| 2024-10-01 | 33.43 | $33.17 | 7800 |
| 2024-09-30 | 33.35 | $33.52 | 5100 |
| 2024-09-27 | 33.14 | $33.24 | 8500 |
| 2024-09-26 | 32.97 | $33.12 | 2500 |
| 2024-09-25 | 32.78 | $32.87 | 11700 |
| 2024-09-24 | 32.62 | $33.02 | 6800 |
| 2024-09-23 | 32.37 | $32.95 | 6300 |
| 2024-09-20 | 32.08 | $32.62 | 8200 |
| 2024-09-19 | 31.83 | $32.56 | 12400 |
| 2024-09-18 | 31.54 | $32.03 | 4000 |
| 2024-09-17 | 31.35 | $32.00 | 600 |
| 2024-09-16 | 31.12 | $31.87 | 6300 |
| 2024-09-13 | 30.89 | $31.65 | 6300 |
| 2024-09-12 | 30.67 | $31.10 | 2400 |
| 2024-09-11 | 30.59 | $30.69 | 1100 |
| 2024-09-10 | 30.63 | $30.11 | 3300 |
| 2024-09-09 | 30.86 | $30.20 | 3700 |
| 2024-09-06 | 31.11 | $30.15 | 41000 |
| 2024-09-05 | 31.44 | $30.68 | 800 |
| 2024-09-04 | 31.67 | $30.87 | 2900 |
| 2024-09-03 | 31.88 | $31.08 | 4900 |
| 2024-08-30 | 32.08 | $32.02 | 4700 |
| 2024-08-29 | 32.01 | $31.72 | 8100 |
| 2024-08-28 | 32.01 | $31.72 | 5000 |
| 2024-08-27 | 32.02 | $32.13 | 800 |
| 2024-08-26 | 31.88 | $32.07 | 2800 |
| 2024-08-23 | 31.73 | $32.26 | 1700 |
| 2024-08-22 | 31.48 | $31.64 | 4900 |
| 2024-08-21 | 31.37 | $31.92 | 1300 |
| 2024-08-20 | 31.15 | $31.77 | 6600 |
| 2024-08-19 | 30.92 | $31.95 | 1300 |
| 2024-08-16 | 30.59 | $31.55 | 6100 |
| 2024-08-15 | 30.31 | $31.22 | 4200 |
| 2024-08-14 | 30.08 | $30.78 | 5400 |
| 2024-08-13 | 29.94 | $30.56 | 3300 |
| 2024-08-12 | 29.85 | $30.14 | 2400 |
| 2024-08-09 | 29.89 | $30.09 | 700 |
| 2024-08-08 | 29.95 | $30.09 | 9000 |
| 2024-08-07 | 30.04 | $29.52 | 1100 |
| 2024-08-06 | 30.34 | $29.75 | 5000 |
| 2024-08-05 | 30.64 | $29.23 | 14100 |
| 2024-08-02 | 31.17 | $30.06 | 23800 |
| 2024-08-01 | 31.56 | $31.34 | 2700 |
| 2024-07-31 | 31.63 | $32.13 | 3800 |
| 2024-07-30 | 31.46 | $31.50 | 800 |
| 2024-07-29 | 31.45 | $31.52 | 1600 |
| 2024-07-26 | 31.44 | $31.51 | 2700 |
| 2024-07-25 | 31.43 | $31.21 | 3100 |
| 2024-07-24 | 31.50 | $31.11 | 1700 |
| 2024-07-23 | 31.63 | $31.79 | 3700 |
| 2024-07-22 | 31.57 | $31.69 | 6400 |
| 2024-07-19 | 31.53 | $31.14 | 2800 |
| 2024-07-18 | 31.65 | $31.51 | 6300 |
| 2024-07-17 | 31.67 | $31.61 | 3500 |
| 2024-07-16 | 31.67 | $32.27 | 1100 |
| 2024-07-15 | 31.46 | $31.78 | 2600 |
| 2024-07-12 | 31.36 | $31.68 | 3100 |
| 2024-07-11 | 31.27 | $31.52 | 9300 |
| 2024-07-10 | 31.20 | $31.35 | 17200 |
| 2024-07-09 | 31.18 | $31.06 | 49500 |
| 2024-07-08 | 31.25 | $31.25 | 1600 |
| 2024-07-05 | 31.27 | $31.39 | 2700 |
| 2024-07-03 | 31.25 | $31.55 | 1800 |
| 2024-07-02 | 31.17 | $31.28 | 29700 |
| 2024-07-01 | 31.17 | $31.31 | 7900 |
| 2024-06-28 | 31.16 | $31.22 | 4800 |
| 2024-06-27 | 31.17 | $31.28 | 10300 |
| 2024-06-26 | 31.18 | $31.31 | 6500 |
| 2024-06-25 | 31.17 | $31.23 | 32500 |
| 2024-06-24 | 31.19 | $31.30 | 800 |
| 2024-06-21 | 31.19 | $31.11 | 16000 |
| 2024-06-20 | 31.25 | $31.11 | 7400 |
| 2024-06-18 | 31.32 | $31.26 | 2900 |
| 2024-06-17 | 31.37 | $31.17 | 3900 |
| 2024-06-14 | 31.45 | $30.98 | 48200 |
| 2024-06-13 | 31.61 | $31.40 | 3400 |
| 2024-06-12 | 31.67 | $31.62 | 3500 |
| 2024-06-11 | 31.67 | $31.46 | 2600 |
| 2024-06-10 | 31.72 | $31.63 | 3500 |
| 2024-06-07 | 31.71 | $31.42 | 7000 |
| 2024-06-06 | 31.77 | $31.73 | 1300 |
| 2024-06-05 | 31.74 | $31.72 | 8200 |
| 2024-06-04 | 31.70 | $31.08 | 10100 |
| 2024-06-03 | 31.85 | $31.41 | 3700 |
| 2024-05-31 | 31.93 | $31.52 | 1700 |
| 2024-05-30 | 31.97 | $31.37 | 2600 |
| 2024-05-29 | 32.06 | $31.45 | 32900 |
| 2024-05-28 | 32.14 | $31.49 | 5200 |
| 2024-05-24 | 32.21 | $31.78 | 2200 |
| 2024-05-23 | 32.19 | $31.48 | 1600 |
| 2024-05-22 | 32.25 | $31.83 | 4400 |
| 2024-05-21 | 32.19 | $32.28 | 6200 |
| 2024-05-20 | 31.97 | $32.26 | 6500 |
| 2024-05-17 | 31.69 | $31.89 | 30600 |
| 2024-05-16 | 31.45 | $31.70 | 19500 |
| 2024-05-15 | 31.22 | $31.65 | 41900 |
| 2024-05-14 | 30.93 | $31.35 | 12400 |
| 2024-05-13 | 30.67 | $30.83 | 3400 |
| 2024-05-10 | 30.50 | $30.91 | 3400 |
| 2024-05-09 | 30.27 | $31.02 | 1800 |
| 2024-05-08 | 29.94 | $30.46 | 3100 |
| 2024-05-07 | 29.72 | $30.33 | 1500 |
| 2024-05-06 | 29.48 | $30.03 | 18100 |
| 2024-05-03 | 29.29 | $29.73 | 600 |
| 2024-05-02 | 29.14 | $29.54 | 4600 |
| 2024-05-01 | 29.03 | $29.00 | 5800 |
| 2024-04-30 | 29.06 | $29.01 | 800 |
| 2024-04-29 | 29.10 | $29.43 | 2200 |
| 2024-04-26 | 29.01 | $29.37 | 700 |
| 2024-04-25 | 28.92 | $29.24 | 5000 |
| 2024-04-24 | 28.86 | $29.32 | 16500 |
| 2024-04-23 | 28.76 | $29.36 | 1400 |
| 2024-04-22 | 28.63 | $28.76 | 4800 |
| 2024-04-19 | 28.66 | $28.60 | 600 |
| 2024-04-18 | 28.75 | $28.45 | 2100 |
| 2024-04-17 | 28.92 | $28.43 | 3100 |
| 2024-04-16 | 29.13 | $28.58 | 500 |
| 2024-04-15 | 29.34 | $28.59 | 7800 |
| 2024-04-12 | 29.59 | $29.00 | 3400 |
| 2024-04-11 | 29.76 | $29.50 | 1300 |
| 2024-04-10 | 29.81 | $29.42 | 9000 |
| 2024-04-09 | 29.89 | $29.67 | 7000 |
| 2024-04-08 | 29.90 | $29.87 | 9600 |
| 2024-04-05 | 29.85 | $29.85 | 4800 |
| 2024-04-04 | 29.78 | $29.49 | 500 |
| 2024-04-03 | 29.81 | $29.71 | 2000 |
| 2024-04-02 | 29.77 | $29.47 | 700 |
| 2024-04-01 | 29.78 | $29.78 | 16800 |
| 2024-03-28 | 29.70 | $29.86 | 7500 |
| 2024-03-27 | 29.56 | $29.61 | 8700 |
| 2024-03-26 | 29.46 | $29.34 | 61800 |
| 2024-03-25 | 29.43 | $29.46 | 1100 |
| 2024-03-22 | 29.34 | $29.37 | 800 |
| 2024-03-21 | 29.25 | $29.54 | 1300 |
| 2024-03-20 | 29.08 | $29.23 | 500 |
| 2024-03-19 | 28.96 | $28.80 | 600 |
| 2024-03-18 | 28.96 | $28.68 | 3800 |
| 2024-03-15 | 28.98 | $28.68 | 600 |
| 2024-03-14 | 29.00 | $28.63 | 6400 |
| 2024-03-13 | 29.03 | $28.98 | 2800 |
| 2024-03-12 | 28.96 | $28.89 | 14600 |
| 2024-03-11 | 28.88 | $28.76 | 1100 |
| 2024-03-08 | 28.83 | $28.93 | 3100 |
| 2024-03-07 | 28.70 | $28.96 | 2900 |
| 2024-03-06 | 28.52 | $28.65 | 1200 |
| 2024-03-05 | 28.40 | $28.31 | 31400 |
| 2024-03-04 | 28.36 | $28.58 | 500 |
| 2024-03-01 | 28.21 | $28.54 | 7200 |
| 2024-02-29 | 28.04 | $28.27 | 1600 |
| 2024-02-28 | 27.91 | $28.01 | 9600 |
| 2024-02-27 | 27.82 | $28.09 | 2900 |
| 2024-02-26 | 27.70 | $27.96 | 4800 |
| 2024-02-23 | 27.58 | $27.60 | 2300 |
| 2024-02-22 | 27.54 | $27.58 | 1000 |
| 2024-02-21 | 27.51 | $27.29 | 10900 |
| 2024-02-20 | 27.55 | $27.33 | 700 |
| 2024-02-16 | 27.59 | $27.53 | 9800 |
| 2024-02-15 | 27.56 | $27.81 | 800 |
| 2024-02-14 | 27.44 | $27.51 | 800 |
| 2024-02-13 | 27.39 | $27.09 | 500 |
| 2024-02-12 | 27.45 | $27.66 | 500 |
| 2024-02-09 | 27.35 | $27.45 | 1600 |
| 2024-02-08 | 27.28 | $27.39 | 1100 |
| 2024-02-07 | 27.22 | $27.10 | 600 |
| 2024-02-06 | 27.23 | $26.99 | 6000 |
| 2024-02-05 | 27.28 | $27.03 | 700 |
| 2024-02-02 | 27.32 | $27.23 | 600 |
| 2024-02-01 | 27.30 | $27.28 | 6600 |
| 2024-01-31 | 27.25 | $27.11 | 900 |
| 2024-01-30 | 27.25 | $27.41 | 1800 |
| 2024-01-29 | 27.14 | $27.40 | 1100 |
| 2024-01-26 | 27.01 | $27.29 | 1500 |
| 2024-01-25 | 26.89 | $27.06 | 1700 |
| 2024-01-24 | 26.80 | $27.00 | 20100 |
| 2024-01-23 | 26.72 | $27.04 | 3100 |
| 2024-01-22 | 26.60 | $26.94 | 400 |
| 2024-01-19 | 26.49 | $26.58 | 2400 |
| 2024-01-18 | 26.46 | $26.46 | 600 |
| 2024-01-17 | 26.47 | $26.20 | 2900 |
| 2024-01-16 | 26.56 | $26.32 | 2100 |
| 2024-01-12 | 26.62 | $26.49 | 2900 |
| 2024-01-11 | 26.65 | $26.47 | 28500 |
| 2024-01-10 | 26.69 | $26.44 | 400 |
| 2024-01-09 | 26.74 | $26.47 | 8700 |
| 2024-01-08 | 26.79 | $26.57 | 3800 |
| 2024-01-05 | 26.81 | $26.41 | 4100 |
| 2024-01-04 | 26.89 | $26.33 | 95800 |
| 2024-01-03 | 27.00 | $26.40 | 5400 |
| 2024-01-02 | 27.11 | $26.64 | 1100 |
| 2023-12-29 | 27.15 | $26.86 | 3000 |
| 2023-12-28 | 27.13 | $27.08 | 5500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.51
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.59
Average
57.23
Maximum
77.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.51 | $50.02 | 37009 |
| 2026-07-16 | 48.27 | $49.76 | 56100 |
| 2026-07-15 | 51.81 | $50.52 | 149016 |
| 2026-07-14 | 56.87 | $51.49 | 33705 |
| 2026-07-13 | 54.97 | $51.05 | 28100 |
| 2026-07-10 | 56.47 | $51.33 | 32648 |
| 2026-07-09 | 58.42 | $51.69 | 72841 |
| 2026-07-08 | 55.33 | $50.93 | 26649 |
| 2026-07-07 | 54.27 | $50.68 | 17600 |
| 2026-07-06 | 57.87 | $51.37 | 25829 |
| 2026-07-02 | 56.44 | $51.01 | 35200 |
| 2026-07-01 | 59.37 | $51.56 | 20324 |
| 2026-06-30 | 61.58 | $51.96 | 28100 |
| 2026-06-29 | 59.62 | $51.41 | 35355 |
| 2026-06-26 | 57.56 | $50.86 | 114245 |
| 2026-06-25 | 57.56 | $50.86 | 44900 |
| 2026-06-24 | 55.97 | $50.43 | 114625 |
| 2026-06-23 | 56.02 | $50.44 | 92700 |
| 2026-06-22 | 60.53 | $51.39 | 32215 |
| 2026-06-18 | 57.95 | $50.63 | 159000 |
| 2026-06-17 | 55.83 | $50.04 | 35368 |
| 2026-06-16 | 57.81 | $50.46 | 102400 |
| 2026-06-15 | 62.77 | $51.45 | 94200 |
| 2026-06-12 | 60.14 | $50.65 | 143932 |
| 2026-06-11 | 59.50 | $50.46 | 31200 |
| 2026-06-10 | 53.64 | $48.90 | 37200 |
| 2026-06-09 | 57.22 | $49.61 | 108448 |
| 2026-06-08 | 57.32 | $49.63 | 251803 |
| 2026-06-05 | 56.55 | $49.42 | 43800 |
| 2026-06-04 | 69.30 | $51.66 | 52548 |
| 2026-06-03 | 67.53 | $51.09 | 37900 |
| 2026-06-02 | 74.39 | $52.05 | 28504 |
| 2026-06-01 | 73.48 | $51.71 | 78804 |
| 2026-05-29 | 71.81 | $51.11 | 129900 |
| 2026-05-28 | 70.33 | $50.61 | 85900 |
| 2026-05-27 | 68.33 | $49.98 | 30504 |
| 2026-05-26 | 70.18 | $50.24 | 39600 |
| 2026-05-22 | 66.98 | $49.26 | 55400 |
| 2026-05-21 | 64.55 | $48.60 | 123400 |
| 2026-05-20 | 63.23 | $48.26 | 33700 |
| 2026-05-19 | 57.29 | $46.93 | 26831 |
| 2026-05-18 | 56.44 | $46.76 | 30818 |
| 2026-05-15 | 53.92 | $46.27 | 23205 |
| 2026-05-14 | 58.80 | $47.01 | 31900 |
| 2026-05-13 | 58.87 | $47.02 | 51100 |
| 2026-05-12 | 60.82 | $47.31 | 51644 |
| 2026-05-11 | 64.61 | $47.85 | 26518 |
| 2026-05-08 | 63.61 | $47.60 | 25406 |
| 2026-05-07 | 61.82 | $47.16 | 27200 |
| 2026-05-06 | 65.30 | $47.66 | 34800 |
| 2026-05-05 | 64.46 | $47.44 | 38900 |
| 2026-05-04 | 63.55 | $47.20 | 36100 |
| 2026-05-01 | 64.87 | $47.40 | 20100 |
| 2026-04-30 | 62.39 | $46.73 | 24600 |
| 2026-04-29 | 59.03 | $45.91 | 37822 |
| 2026-04-28 | 58.77 | $45.85 | 21831 |
| 2026-04-27 | 61.64 | $46.32 | 33942 |
| 2026-04-24 | 64.37 | $46.75 | 33217 |
| 2026-04-23 | 61.95 | $46.10 | 109049 |
| 2026-04-22 | 65.52 | $46.65 | 142300 |
| 2026-04-21 | 65.28 | $46.58 | 46200 |
| 2026-04-20 | 65.60 | $46.63 | 28205 |
| 2026-04-17 | 64.26 | $46.22 | 48900 |
| 2026-04-16 | 62.44 | $45.68 | 133700 |
| 2026-04-15 | 60.96 | $45.26 | 78634 |
| 2026-04-14 | 58.85 | $44.68 | 51835 |
| 2026-04-13 | 57.02 | $44.20 | 30842 |
| 2026-04-10 | 51.36 | $42.88 | 70900 |
| 2026-04-09 | 52.51 | $43.11 | 62032 |
| 2026-04-08 | 55.04 | $43.61 | 61800 |
| 2026-04-07 | 50.25 | $42.56 | 41140 |
| 2026-04-06 | 51.34 | $42.78 | 17900 |
| 2026-04-02 | 50.27 | $42.55 | 137012 |
| 2026-04-01 | 48.11 | $42.09 | 15348 |
| 2026-03-31 | 46.67 | $41.79 | 34031 |
| 2026-03-30 | 39.26 | $40.40 | 18520 |
| 2026-03-27 | 42.32 | $41.16 | 43101 |
| 2026-03-26 | 45.41 | $41.86 | 35300 |
| 2026-03-25 | 49.26 | $42.65 | 50516 |
| 2026-03-24 | 47.04 | $42.24 | 59124 |
| 2026-03-23 | 45.44 | $41.95 | 39200 |
| 2026-03-20 | 41.25 | $41.23 | 23700 |
| 2026-03-19 | 44.74 | $42.00 | 20528 |
| 2026-03-18 | 46.14 | $42.29 | 13845 |
| 2026-03-17 | 48.27 | $42.72 | 49300 |
| 2026-03-16 | 46.30 | $42.36 | 34600 |
| 2026-03-13 | 41.74 | $41.58 | 28800 |
| 2026-03-12 | 42.98 | $41.86 | 28038 |
| 2026-03-11 | 48.31 | $42.95 | 20723 |
| 2026-03-10 | 48.26 | $42.94 | 33500 |
| 2026-03-09 | 47.83 | $42.86 | 135101 |
| 2026-03-06 | 47.52 | $42.80 | 18400 |
| 2026-03-05 | 53.45 | $43.98 | 69514 |
| 2026-03-04 | 56.46 | $44.51 | 34348 |
| 2026-03-03 | 53.15 | $43.81 | 178501 |
| 2026-03-02 | 61.52 | $45.13 | 39400 |
| 2026-02-27 | 58.81 | $44.55 | 21200 |
| 2026-02-26 | 60.48 | $44.79 | 24200 |
| 2026-02-25 | 59.94 | $44.67 | 12600 |
| 2026-02-24 | 57.35 | $44.11 | 16800 |
| 2026-02-23 | 53.59 | $43.37 | 66032 |
| 2026-02-20 | 54.83 | $43.57 | 21118 |
| 2026-02-19 | 54.12 | $43.43 | 20700 |
| 2026-02-18 | 55.60 | $43.68 | 23400 |
| 2026-02-17 | 52.17 | $42.99 | 18031 |
| 2026-02-13 | 51.03 | $42.77 | 21900 |
| 2026-02-12 | 48.53 | $42.30 | 45200 |
| 2026-02-11 | 56.05 | $43.60 | 22227 |
| 2026-02-10 | 54.61 | $43.32 | 25030 |
| 2026-02-09 | 55.04 | $43.39 | 28441 |
| 2026-02-06 | 51.59 | $42.72 | 64930 |
| 2026-02-05 | 42.30 | $41.24 | 36449 |
| 2026-02-04 | 50.22 | $42.52 | 50133 |
| 2026-02-03 | 56.23 | $43.29 | 81521 |
| 2026-02-02 | 55.77 | $43.22 | 48016 |
| 2026-01-30 | 54.94 | $43.09 | 253400 |
| 2026-01-29 | 63.38 | $44.06 | 40300 |
| 2026-01-28 | 68.53 | $44.56 | 76900 |
| 2026-01-27 | 68.74 | $44.58 | 81500 |
| 2026-01-26 | 68.08 | $44.44 | 43237 |
| 2026-01-23 | 72.43 | $44.86 | 142000 |
| 2026-01-22 | 71.73 | $44.69 | 35800 |
| 2026-01-21 | 70.36 | $44.36 | 19300 |
| 2026-01-20 | 67.49 | $43.73 | 44031 |
| 2026-01-16 | 71.67 | $44.13 | 9400 |
| 2026-01-15 | 72.20 | $44.18 | 75933 |
| 2026-01-14 | 73.24 | $44.28 | 35321 |
| 2026-01-13 | 71.54 | $43.84 | 14300 |
| 2026-01-12 | 71.26 | $43.77 | 24100 |
| 2026-01-09 | 69.19 | $43.26 | 23613 |
| 2026-01-08 | 67.86 | $42.95 | 22119 |
| 2026-01-07 | 66.10 | $42.56 | 17000 |
| 2026-01-06 | 65.18 | $42.36 | 15000 |
| 2026-01-05 | 60.51 | $41.45 | 17526 |
| 2026-01-02 | 54.68 | $40.53 | 11800 |
| 2025-12-31 | 51.51 | $40.10 | 13322 |
| 2025-12-30 | 54.55 | $40.46 | 5828 |
| 2025-12-29 | 54.55 | $40.46 | 10708 |
| 2025-12-26 | 57.00 | $40.75 | 16900 |
| 2025-12-24 | 56.29 | $40.64 | 5500 |
| 2025-12-23 | 55.14 | $40.46 | 67123 |
| 2025-12-22 | 56.88 | $40.68 | 43100 |
| 2025-12-19 | 55.24 | $40.41 | 10930 |
| 2025-12-18 | 52.44 | $39.97 | 12600 |
| 2025-12-17 | 49.58 | $39.55 | 11943 |
| 2025-12-16 | 51.18 | $39.78 | 12000 |
| 2025-12-15 | 53.31 | $40.08 | 12100 |
| 2025-12-12 | 54.24 | $40.21 | 15632 |
| 2025-12-11 | 62.91 | $41.29 | 15700 |
| 2025-12-10 | 60.52 | $40.86 | 8900 |
| 2025-12-09 | 58.46 | $40.51 | 151500 |
| 2025-12-08 | 56.15 | $40.14 | 4300 |
| 2025-12-05 | 55.52 | $40.04 | 7400 |
| 2025-12-04 | 54.77 | $39.92 | 7200 |
| 2025-12-03 | 54.04 | $39.80 | 13339 |
| 2025-12-02 | 54.74 | $39.90 | 25200 |
| 2025-12-01 | 56.41 | $40.14 | 2314 |
| 2025-11-28 | 57.45 | $40.29 | 2113 |
| 2025-11-26 | 56.17 | $40.04 | 14000 |
| 2025-11-25 | 54.02 | $39.63 | 5709 |
| 2025-11-24 | 49.79 | $38.89 | 15300 |
| 2025-11-21 | 44.34 | $38.06 | 10300 |
| 2025-11-20 | 38.79 | $37.33 | 15108 |
| 2025-11-19 | 46.09 | $38.55 | 9426 |
| 2025-11-18 | 48.36 | $38.87 | 5700 |
| 2025-11-17 | 47.04 | $38.70 | 13100 |
| 2025-11-14 | 50.19 | $39.14 | 6100 |
| 2025-11-13 | 50.26 | $39.15 | 27014 |
| 2025-11-12 | 56.37 | $39.94 | 3435 |
| 2025-11-11 | 55.19 | $39.76 | 17400 |
| 2025-11-10 | 56.89 | $39.97 | 15400 |
| 2025-11-07 | 50.22 | $39.01 | 13500 |
| 2025-11-06 | 48.32 | $38.77 | 3300 |
| 2025-11-05 | 55.83 | $39.66 | 7300 |
| 2025-11-04 | 49.36 | $38.89 | 16632 |
| 2025-11-03 | 53.51 | $39.32 | 14025 |
| 2025-10-31 | 53.34 | $39.30 | 23546 |
| 2025-10-30 | 55.00 | $39.47 | 17010 |
| 2025-10-29 | 58.46 | $39.81 | 8334 |
| 2025-10-28 | 58.46 | $39.81 | 12817 |
| 2025-10-27 | 61.21 | $40.08 | 132300 |
| 2025-10-24 | 62.04 | $40.16 | 10300 |
| 2025-10-23 | 59.10 | $39.71 | 15307 |
| 2025-10-22 | 54.48 | $39.09 | 21306 |
| 2025-10-21 | 56.23 | $39.27 | 10400 |
| 2025-10-20 | 58.31 | $39.48 | 10636 |
| 2025-10-17 | 55.64 | $39.12 | 4514 |
| 2025-10-16 | 58.50 | $39.41 | 66141 |
| 2025-10-15 | 60.02 | $39.56 | 3739 |
| 2025-10-14 | 57.80 | $39.24 | 8705 |
| 2025-10-13 | 53.51 | $38.68 | 8349 |
| 2025-10-10 | 46.71 | $37.94 | 8846 |
| 2025-10-09 | 60.16 | $39.13 | 9901 |
| 2025-10-08 | 66.92 | $39.57 | 16000 |
| 2025-10-07 | 62.46 | $39.08 | 11300 |
| 2025-10-06 | 68.36 | $39.41 | 5900 |
| 2025-10-03 | 72.30 | $39.61 | 30000 |
| 2025-10-02 | 72.90 | $39.64 | 15100 |
| 2025-10-01 | 75.68 | $39.78 | 8300 |
| 2025-09-30 | 73.71 | $39.49 | 6503 |
| 2025-09-29 | 73.64 | $39.48 | 17121 |
| 2025-09-26 | 73.37 | $39.44 | 20425 |
| 2025-09-25 | 67.73 | $38.72 | 9804 |
| 2025-09-24 | 70.28 | $38.85 | 6142 |
| 2025-09-23 | 75.70 | $39.11 | 8712 |
| 2025-09-22 | 74.09 | $38.89 | 2516 |
| 2025-09-19 | 71.76 | $38.60 | 6900 |
| 2025-09-18 | 71.42 | $38.56 | 7500 |
| 2025-09-17 | 68.76 | $38.26 | 9700 |
| 2025-09-16 | 68.10 | $38.19 | 6619 |
| 2025-09-15 | 73.80 | $38.46 | 15217 |
| 2025-09-12 | 73.72 | $38.45 | 12600 |
| 2025-09-11 | 74.77 | $38.50 | 7300 |
| 2025-09-10 | 70.18 | $37.93 | 4500 |
| 2025-09-09 | 69.34 | $37.84 | 5314 |
| 2025-09-08 | 69.15 | $37.82 | 11500 |
| 2025-09-05 | 67.88 | $37.68 | 8900 |
| 2025-09-04 | 66.76 | $37.56 | 6900 |
| 2025-09-03 | 65.52 | $37.43 | 37200 |
| 2025-09-02 | 64.06 | $37.28 | 5300 |
| 2025-08-29 | 62.86 | $37.16 | 6200 |
| 2025-08-28 | 62.76 | $37.15 | 36200 |
| 2025-08-27 | 62.76 | $37.15 | 9300 |
| 2025-08-26 | 61.28 | $36.99 | 4400 |
| 2025-08-25 | 58.54 | $36.71 | 8200 |
| 2025-08-22 | 59.98 | $36.81 | 15700 |
| 2025-08-21 | 56.42 | $36.46 | 7100 |
| 2025-08-20 | 56.31 | $36.45 | 4200 |
| 2025-08-19 | 51.51 | $36.02 | 5300 |
| 2025-08-18 | 54.14 | $36.22 | 5900 |
| 2025-08-15 | 52.88 | $36.11 | 10100 |
| 2025-08-14 | 54.56 | $36.24 | 2600 |
| 2025-08-13 | 57.35 | $36.45 | 9900 |
| 2025-08-12 | 55.60 | $36.28 | 16200 |
| 2025-08-11 | 53.02 | $36.04 | 9500 |
| 2025-08-08 | 54.14 | $36.13 | 23200 |
| 2025-08-07 | 52.22 | $35.95 | 4700 |
| 2025-08-06 | 52.69 | $35.99 | 9300 |
| 2025-08-05 | 50.70 | $35.80 | 12900 |
| 2025-08-04 | 50.49 | $35.78 | 23400 |
| 2025-08-01 | 44.62 | $35.25 | 3900 |
| 2025-07-31 | 49.93 | $35.75 | 12900 |
| 2025-07-30 | 50.73 | $35.82 | 34800 |
| 2025-07-29 | 52.33 | $35.96 | 24100 |
| 2025-07-28 | 51.50 | $35.88 | 4200 |
| 2025-07-25 | 52.92 | $36.01 | 7900 |
| 2025-07-24 | 52.35 | $35.95 | 8800 |
| 2025-07-23 | 54.24 | $36.13 | 2400 |
| 2025-07-22 | 51.56 | $35.84 | 9900 |
| 2025-07-21 | 50.99 | $35.78 | 34100 |
| 2025-07-18 | 53.05 | $35.99 | 3000 |
| 2025-07-17 | 52.79 | $35.96 | 6800 |
| 2025-07-16 | 52.38 | $35.91 | 6700 |
| 2025-07-15 | 51.65 | $35.82 | 31400 |
| 2025-07-14 | 55.02 | $36.20 | 14600 |
| 2025-07-11 | 51.63 | $35.77 | 8100 |
| 2025-07-10 | 53.31 | $35.96 | 15100 |
| 2025-07-09 | 56.36 | $36.29 | 33800 |
| 2025-07-08 | 55.33 | $36.15 | 8500 |
| 2025-07-07 | 59.92 | $36.63 | 7600 |
| 2025-07-03 | 60.62 | $36.70 | 15800 |
| 2025-07-02 | 58.18 | $36.33 | 17000 |
| 2025-07-01 | 62.24 | $36.74 | 16800 |
| 2025-06-30 | 67.13 | $37.19 | 64200 |
| 2025-06-27 | 65.89 | $36.97 | 4700 |
| 2025-06-26 | 65.77 | $36.95 | 16900 |
| 2025-06-25 | 61.98 | $36.31 | 23900 |
| 2025-06-24 | 65.77 | $36.66 | 72200 |
| 2025-06-23 | 61.63 | $36.01 | 19200 |
| 2025-06-20 | 59.71 | $35.74 | 26900 |
| 2025-06-18 | 60.89 | $35.85 | 18300 |
| 2025-06-17 | 59.15 | $35.60 | 9500 |
| 2025-06-16 | 59.86 | $35.67 | 6800 |
| 2025-06-13 | 55.59 | $35.08 | 5300 |
| 2025-06-12 | 58.49 | $35.37 | 38700 |
| 2025-06-11 | 58.21 | $35.33 | 8200 |
| 2025-06-10 | 57.86 | $35.28 | 3900 |
| 2025-06-09 | 59.93 | $35.50 | 10200 |
| 2025-06-06 | 62.63 | $35.78 | 3300 |
| 2025-06-05 | 59.54 | $35.28 | 4600 |
| 2025-06-04 | 60.68 | $35.40 | 9300 |
| 2025-06-03 | 60.96 | $35.43 | 14700 |
| 2025-06-02 | 58.55 | $35.03 | 6000 |
| 2025-05-30 | 57.42 | $34.85 | 10900 |
| 2025-05-29 | 55.97 | $34.62 | 3400 |
| 2025-05-28 | 56.05 | $34.63 | 4800 |
| 2025-05-27 | 57.75 | $34.85 | 11100 |
| 2025-05-23 | 53.82 | $34.20 | 9800 |
| 2025-05-22 | 53.82 | $34.20 | 4900 |
| 2025-05-21 | 55.03 | $34.37 | 14100 |
| 2025-05-20 | 60.67 | $35.11 | 27500 |
| 2025-05-19 | 61.23 | $35.18 | 7200 |
| 2025-05-16 | 61.31 | $35.19 | 21600 |
| 2025-05-15 | 59.31 | $34.78 | 10100 |
| 2025-05-14 | 60.54 | $34.95 | 11900 |
| 2025-05-13 | 62.06 | $35.16 | 28200 |
| 2025-05-12 | 59.04 | $34.51 | 3600 |
| 2025-05-09 | 56.09 | $33.93 | 4000 |
| 2025-05-08 | 55.13 | $33.75 | 33200 |
| 2025-05-07 | 54.35 | $33.60 | 4400 |
| 2025-05-06 | 52.94 | $33.33 | 15300 |
| 2025-05-05 | 53.99 | $33.51 | 10400 |
| 2025-05-02 | 54.39 | $33.58 | 9700 |
| 2025-05-01 | 51.67 | $33.02 | 13300 |
| 2025-04-30 | 50.67 | $32.82 | 3200 |
| 2025-04-29 | 50.72 | $32.83 | 6400 |
| 2025-04-28 | 49.44 | $32.56 | 11400 |
| 2025-04-25 | 48.59 | $32.38 | 4800 |
| 2025-04-24 | 47.77 | $32.20 | 8100 |
| 2025-04-23 | 45.64 | $31.74 | 6500 |
| 2025-04-22 | 43.41 | $31.27 | 23700 |
| 2025-04-21 | 38.83 | $30.37 | 17900 |
| 2025-04-17 | 42.82 | $31.46 | 2600 |
| 2025-04-16 | 41.88 | $31.28 | 28200 |
| 2025-04-15 | 43.22 | $31.64 | 38200 |
| 2025-04-14 | 41.90 | $31.37 | 28600 |
| 2025-04-11 | 40.73 | $31.13 | 7900 |
| 2025-04-10 | 38.67 | $30.71 | 12000 |
| 2025-04-09 | 42.61 | $31.89 | 48300 |
| 2025-04-08 | 27.59 | $29.36 | 16900 |
| 2025-04-07 | 29.50 | $30.02 | 63000 |
| 2025-04-04 | 28.86 | $29.93 | 3700 |
| 2025-04-03 | 36.74 | $32.17 | 13100 |
| 2025-04-02 | 46.55 | $33.99 | 2700 |
| 2025-04-01 | 43.23 | $33.57 | 18900 |
| 2025-03-31 | 42.58 | $33.49 | 2800 |
| 2025-03-28 | 42.70 | $33.51 | 4000 |
| 2025-03-27 | 46.66 | $34.17 | 15500 |
| 2025-03-26 | 46.91 | $34.21 | 7300 |
| 2025-03-25 | 48.97 | $34.54 | 29400 |
| 2025-03-24 | 48.52 | $34.47 | 4200 |
| 2025-03-21 | 42.68 | $33.63 | 5600 |
| 2025-03-20 | 42.95 | $33.68 | 18100 |
| 2025-03-19 | 43.70 | $33.82 | 6400 |
| 2025-03-18 | 38.69 | $33.13 | 2600 |
| 2025-03-17 | 40.79 | $33.55 | 2700 |
| 2025-03-14 | 37.81 | $33.16 | 5700 |
| 2025-03-13 | 30.67 | $32.32 | 10100 |
| 2025-03-12 | 33.88 | $33.05 | 8200 |
| 2025-03-11 | 31.93 | $32.84 | 3600 |
| 2025-03-10 | 30.54 | $32.69 | 20800 |
| 2025-03-07 | 35.34 | $33.74 | 19400 |
| 2025-03-06 | 34.69 | $33.67 | 26600 |
| 2025-03-05 | 39.85 | $34.62 | 17500 |
| 2025-03-04 | 36.64 | $34.28 | 67400 |
| 2025-03-03 | 41.38 | $35.05 | 15600 |
| 2025-02-28 | 47.10 | $35.81 | 2700 |
| 2025-02-27 | 42.32 | $35.33 | 16800 |
| 2025-02-26 | 45.06 | $35.67 | 31600 |
| 2025-02-25 | 43.00 | $35.47 | 24200 |
| 2025-02-24 | 43.94 | $35.59 | 6200 |
| 2025-02-21 | 43.54 | $35.55 | 12700 |
| 2025-02-20 | 50.48 | $36.38 | 23100 |
| 2025-02-19 | 56.79 | $36.99 | 5500 |
| 2025-02-18 | 58.04 | $37.10 | 45800 |
| 2025-02-14 | 57.06 | $36.98 | 26400 |
| 2025-02-13 | 57.92 | $37.06 | 2500 |
| 2025-02-12 | 55.47 | $36.75 | 3400 |
| 2025-02-11 | 57.95 | $36.99 | 13900 |
| 2025-02-10 | 62.24 | $37.38 | 4700 |
| 2025-02-07 | 59.54 | $37.01 | 34700 |
| 2025-02-06 | 60.20 | $37.07 | 31500 |
| 2025-02-05 | 62.52 | $37.28 | 49200 |
| 2025-02-04 | 61.24 | $37.09 | 12400 |
| 2025-02-03 | 59.14 | $36.79 | 8600 |
| 2025-01-31 | 60.06 | $36.88 | 4300 |
| 2025-01-30 | 65.36 | $37.37 | 7500 |
| 2025-01-29 | 62.61 | $36.94 | 3500 |
| 2025-01-28 | 60.02 | $36.57 | 1200 |
| 2025-01-27 | 56.62 | $36.13 | 2700 |
| 2025-01-24 | 64.15 | $36.77 | 1600 |
| 2025-01-23 | 63.21 | $36.64 | 2500 |
| 2025-01-22 | 63.07 | $36.62 | 101100 |
| 2025-01-21 | 63.07 | $36.62 | 1800 |
| 2025-01-17 | 60.07 | $36.19 | 1200 |
| 2025-01-16 | 58.04 | $35.92 | 17200 |
| 2025-01-15 | 56.33 | $35.70 | 14800 |
| 2025-01-14 | 49.86 | $34.97 | 32600 |
| 2025-01-13 | 44.98 | $34.51 | 8000 |
| 2025-01-10 | 45.53 | $34.57 | 3900 |
| 2025-01-08 | 50.07 | $35.04 | 3300 |
| 2025-01-07 | 47.97 | $34.84 | 5600 |
| 2025-01-06 | 50.82 | $35.12 | 2400 |
| 2025-01-03 | 50.32 | $35.07 | 3900 |
| 2025-01-02 | 46.05 | $34.66 | 2800 |
| 2024-12-31 | 42.37 | $34.34 | 2800 |
| 2024-12-30 | 42.89 | $34.40 | 11500 |
| 2024-12-27 | 45.93 | $34.74 | 800 |
| 2024-12-26 | 49.45 | $35.10 | 2200 |
| 2024-12-24 | 48.19 | $34.98 | 1600 |
| 2024-12-23 | 43.88 | $34.59 | 3500 |
| 2024-12-20 | 43.65 | $34.57 | 3400 |
| 2024-12-19 | 39.44 | $34.21 | 11100 |
| 2024-12-18 | 38.22 | $34.11 | 10000 |
| 2024-12-17 | 47.82 | $35.16 | 42400 |
| 2024-12-16 | 54.24 | $35.68 | 2200 |
| 2024-12-13 | 56.02 | $35.81 | 6600 |
| 2024-12-12 | 57.68 | $35.93 | 1900 |
| 2024-12-11 | 61.28 | $36.18 | 21100 |
| 2024-12-10 | 59.56 | $36.00 | 14000 |
| 2024-12-09 | 59.56 | $36.00 | 40000 |
| 2024-12-06 | 66.39 | $36.46 | 21700 |
| 2024-12-05 | 67.19 | $36.51 | 16400 |
| 2024-12-04 | 68.75 | $36.61 | 12400 |
| 2024-12-03 | 68.12 | $36.52 | 6000 |
| 2024-12-02 | 68.05 | $36.51 | 10000 |
| 2024-11-29 | 70.80 | $36.70 | 1100 |
| 2024-11-27 | 68.91 | $36.40 | 2500 |
| 2024-11-26 | 70.20 | $36.49 | 10600 |
| 2024-11-25 | 71.04 | $36.55 | 3700 |
| 2024-11-22 | 69.48 | $36.28 | 1500 |
| 2024-11-21 | 66.48 | $35.81 | 2100 |
| 2024-11-20 | 63.27 | $35.37 | 14400 |
| 2024-11-19 | 63.12 | $35.35 | 4300 |
| 2024-11-18 | 61.61 | $35.15 | 12000 |
| 2024-11-15 | 60.84 | $35.05 | 6600 |
| 2024-11-14 | 62.86 | $35.22 | 5600 |
| 2024-11-13 | 66.70 | $35.53 | 24900 |
| 2024-11-12 | 68.75 | $35.69 | 12800 |
| 2024-11-11 | 72.89 | $36.00 | 1400 |
| 2024-11-08 | 71.36 | $35.71 | 21400 |
| 2024-11-07 | 71.03 | $35.65 | 27800 |
| 2024-11-06 | 69.63 | $35.39 | 11400 |
| 2024-11-05 | 62.04 | $34.26 | 20200 |
| 2024-11-04 | 57.38 | $33.74 | 600 |
| 2024-11-01 | 55.59 | $33.56 | 600 |
| 2024-10-31 | 54.78 | $33.48 | 700 |
| 2024-10-30 | 56.99 | $33.66 | 900 |
| 2024-10-29 | 56.99 | $33.66 | 5200 |
| 2024-10-28 | 55.18 | $33.46 | 1700 |
| 2024-10-25 | 53.99 | $33.33 | 700 |
| 2024-10-24 | 58.30 | $33.71 | 5600 |
| 2024-10-23 | 57.36 | $33.60 | 3200 |
| 2024-10-22 | 61.53 | $33.95 | 2600 |
| 2024-10-21 | 63.29 | $34.09 | 3000 |
| 2024-10-18 | 67.45 | $34.41 | 5200 |
| 2024-10-17 | 65.42 | $34.11 | 4500 |
| 2024-10-16 | 67.01 | $34.23 | 600 |
| 2024-10-15 | 64.27 | $33.83 | 1600 |
| 2024-10-14 | 64.13 | $33.81 | 15000 |
| 2024-10-11 | 62.35 | $33.56 | 1100 |
| 2024-10-10 | 59.21 | $33.15 | 9400 |
| 2024-10-09 | 60.02 | $33.22 | 12600 |
| 2024-10-08 | 59.11 | $33.10 | 31000 |
| 2024-10-07 | 56.52 | $32.77 | 2900 |
| 2024-10-04 | 59.91 | $33.08 | 3600 |
| 2024-10-03 | 57.65 | $32.79 | 9400 |
| 2024-10-02 | 60.68 | $33.06 | 3300 |
| 2024-10-01 | 61.93 | $33.17 | 7800 |
| 2024-09-30 | 66.07 | $33.52 | 5100 |
| 2024-09-27 | 64.26 | $33.24 | 8500 |
| 2024-09-26 | 63.46 | $33.12 | 2500 |
| 2024-09-25 | 61.78 | $32.87 | 11700 |
| 2024-09-24 | 63.44 | $33.02 | 6800 |
| 2024-09-23 | 63.00 | $32.95 | 6300 |
| 2024-09-20 | 60.88 | $32.62 | 8200 |
| 2024-09-19 | 60.49 | $32.56 | 12400 |
| 2024-09-18 | 56.86 | $32.03 | 4000 |
| 2024-09-17 | 56.65 | $32.00 | 600 |
| 2024-09-16 | 55.75 | $31.87 | 6300 |
| 2024-09-13 | 54.21 | $31.65 | 6300 |
| 2024-09-12 | 50.11 | $31.10 | 2400 |
| 2024-09-11 | 46.73 | $30.69 | 1100 |
| 2024-09-10 | 41.39 | $30.11 | 3300 |
| 2024-09-09 | 42.01 | $30.20 | 3700 |
| 2024-09-06 | 41.55 | $30.15 | 41000 |
| 2024-09-05 | 45.18 | $30.68 | 800 |
| 2024-09-04 | 46.56 | $30.87 | 2900 |
| 2024-09-03 | 48.11 | $31.08 | 4900 |
| 2024-08-30 | 56.04 | $32.02 | 4700 |
| 2024-08-29 | 53.73 | $31.72 | 8100 |
| 2024-08-28 | 53.73 | $31.72 | 5000 |
| 2024-08-27 | 57.45 | $32.13 | 800 |
| 2024-08-26 | 57.04 | $32.07 | 2800 |
| 2024-08-23 | 58.76 | $32.26 | 1700 |
| 2024-08-22 | 54.50 | $31.64 | 4900 |
| 2024-08-21 | 57.03 | $31.92 | 1300 |
| 2024-08-20 | 55.99 | $31.77 | 6600 |
| 2024-08-19 | 57.57 | $31.95 | 1300 |
| 2024-08-16 | 54.88 | $31.55 | 6100 |
| 2024-08-15 | 52.52 | $31.22 | 4200 |
| 2024-08-14 | 49.14 | $30.78 | 5400 |
| 2024-08-13 | 47.36 | $30.56 | 3300 |
| 2024-08-12 | 43.80 | $30.14 | 2400 |
| 2024-08-09 | 43.37 | $30.09 | 700 |
| 2024-08-08 | 43.37 | $30.09 | 9000 |
| 2024-08-07 | 38.49 | $29.52 | 1100 |
| 2024-08-06 | 39.81 | $29.75 | 5000 |
| 2024-08-05 | 35.04 | $29.23 | 14100 |
| 2024-08-02 | 39.82 | $30.06 | 23800 |
| 2024-08-01 | 49.77 | $31.34 | 2700 |
| 2024-07-31 | 58.31 | $32.13 | 3800 |
| 2024-07-30 | 52.08 | $31.50 | 800 |
| 2024-07-29 | 52.31 | $31.52 | 1600 |
| 2024-07-26 | 52.21 | $31.51 | 2700 |
| 2024-07-25 | 49.08 | $31.21 | 3100 |
| 2024-07-24 | 48.01 | $31.11 | 1700 |
| 2024-07-23 | 55.61 | $31.79 | 3700 |
| 2024-07-22 | 54.60 | $31.69 | 6400 |
| 2024-07-19 | 48.52 | $31.14 | 2800 |
| 2024-07-18 | 53.07 | $31.51 | 6300 |
| 2024-07-17 | 54.37 | $31.61 | 3500 |
| 2024-07-16 | 64.31 | $32.27 | 1100 |
| 2024-07-15 | 59.03 | $31.78 | 2600 |
| 2024-07-12 | 57.82 | $31.68 | 3100 |
| 2024-07-11 | 55.84 | $31.52 | 9300 |
| 2024-07-10 | 53.64 | $31.35 | 17200 |
| 2024-07-09 | 49.57 | $31.06 | 49500 |
| 2024-07-08 | 52.43 | $31.25 | 1600 |
| 2024-07-05 | 54.64 | $31.39 | 2700 |
| 2024-07-03 | 57.27 | $31.55 | 1800 |
| 2024-07-02 | 53.70 | $31.28 | 29700 |
| 2024-07-01 | 54.18 | $31.31 | 7900 |
| 2024-06-28 | 52.99 | $31.22 | 4800 |
| 2024-06-27 | 53.88 | $31.28 | 10300 |
| 2024-06-26 | 54.31 | $31.31 | 6500 |
| 2024-06-25 | 53.36 | $31.23 | 32500 |
| 2024-06-24 | 54.30 | $31.30 | 800 |
| 2024-06-21 | 52.14 | $31.11 | 16000 |
| 2024-06-20 | 52.14 | $31.11 | 7400 |
| 2024-06-18 | 53.95 | $31.26 | 2900 |
| 2024-06-17 | 53.02 | $31.17 | 3900 |
| 2024-06-14 | 51.03 | $30.98 | 48200 |
| 2024-06-13 | 56.01 | $31.40 | 3400 |
| 2024-06-12 | 58.88 | $31.62 | 3500 |
| 2024-06-11 | 57.37 | $31.46 | 2600 |
| 2024-06-10 | 59.57 | $31.63 | 3500 |
| 2024-06-07 | 57.67 | $31.42 | 7000 |
| 2024-06-06 | 61.75 | $31.73 | 1300 |
| 2024-06-05 | 61.66 | $31.72 | 8200 |
| 2024-06-04 | 55.83 | $31.08 | 10100 |
| 2024-06-03 | 60.33 | $31.41 | 3700 |
| 2024-05-31 | 61.90 | $31.52 | 1700 |
| 2024-05-30 | 60.57 | $31.37 | 2600 |
| 2024-05-29 | 61.66 | $31.45 | 32900 |
| 2024-05-28 | 62.20 | $31.49 | 5200 |
| 2024-05-24 | 66.15 | $31.78 | 2200 |
| 2024-05-23 | 63.90 | $31.48 | 1600 |
| 2024-05-22 | 68.99 | $31.83 | 4400 |
| 2024-05-21 | 76.44 | $32.28 | 6200 |
| 2024-05-20 | 76.33 | $32.26 | 6500 |
| 2024-05-17 | 74.26 | $31.89 | 30600 |
| 2024-05-16 | 73.11 | $31.70 | 19500 |
| 2024-05-15 | 72.81 | $31.65 | 41900 |
| 2024-05-14 | 70.94 | $31.35 | 12400 |
| 2024-05-13 | 67.24 | $30.83 | 3400 |
| 2024-05-10 | 68.52 | $30.91 | 3400 |
| 2024-05-09 | 70.26 | $31.02 | 1800 |
| 2024-05-08 | 66.09 | $30.46 | 3100 |
| 2024-05-07 | 65.01 | $30.33 | 1500 |
| 2024-05-06 | 62.37 | $30.03 | 18100 |
| 2024-05-03 | 59.48 | $29.73 | 600 |
| 2024-05-02 | 57.51 | $29.54 | 4600 |
| 2024-05-01 | 51.10 | $29.00 | 5800 |
| 2024-04-30 | 51.23 | $29.01 | 800 |
| 2024-04-29 | 57.32 | $29.43 | 2200 |
| 2024-04-26 | 56.62 | $29.37 | 700 |
| 2024-04-25 | 55.11 | $29.24 | 5000 |
| 2024-04-24 | 56.26 | $29.32 | 16500 |
| 2024-04-23 | 56.82 | $29.36 | 1400 |
| 2024-04-22 | 49.65 | $28.76 | 4800 |
| 2024-04-19 | 47.43 | $28.60 | 600 |
| 2024-04-18 | 45.29 | $28.45 | 2100 |
| 2024-04-17 | 45.01 | $28.43 | 3100 |
| 2024-04-16 | 46.74 | $28.58 | 500 |
| 2024-04-15 | 46.85 | $28.59 | 7800 |
| 2024-04-12 | 51.76 | $29.00 | 3400 |
| 2024-04-11 | 58.91 | $29.50 | 1300 |
| 2024-04-10 | 58.03 | $29.42 | 9000 |
| 2024-04-09 | 61.98 | $29.67 | 7000 |
| 2024-04-08 | 65.36 | $29.87 | 9600 |
| 2024-04-05 | 65.18 | $29.85 | 4800 |
| 2024-04-04 | 61.77 | $29.49 | 500 |
| 2024-04-03 | 65.49 | $29.71 | 2000 |
| 2024-04-02 | 63.19 | $29.47 | 700 |
| 2024-04-01 | 68.81 | $29.78 | 16800 |
| 2024-03-28 | 70.34 | $29.86 | 7500 |
| 2024-03-27 | 68.24 | $29.61 | 8700 |
| 2024-03-26 | 65.75 | $29.34 | 61800 |
| 2024-03-25 | 68.00 | $29.46 | 1100 |
| 2024-03-22 | 67.20 | $29.37 | 800 |
| 2024-03-21 | 70.35 | $29.54 | 1300 |
| 2024-03-20 | 67.73 | $29.23 | 500 |
| 2024-03-19 | 63.48 | $28.80 | 600 |
| 2024-03-18 | 62.15 | $28.68 | 3800 |
| 2024-03-15 | 62.15 | $28.68 | 600 |
| 2024-03-14 | 61.63 | $28.63 | 6400 |
| 2024-03-13 | 67.86 | $28.98 | 2800 |
| 2024-03-12 | 67.05 | $28.89 | 14600 |
| 2024-03-11 | 65.86 | $28.76 | 1100 |
| 2024-03-08 | 68.95 | $28.93 | 3100 |
| 2024-03-07 | 69.49 | $28.96 | 2900 |
| 2024-03-06 | 66.92 | $28.65 | 1200 |
| 2024-03-05 | 63.74 | $28.31 | 31400 |
| 2024-03-04 | 68.73 | $28.58 | 500 |
| 2024-03-01 | 68.38 | $28.54 | 7200 |
| 2024-02-29 | 65.95 | $28.27 | 1600 |
| 2024-02-28 | 63.37 | $28.01 | 9600 |
| 2024-02-27 | 64.81 | $28.09 | 2900 |
| 2024-02-26 | 63.53 | $27.96 | 4800 |
| 2024-02-23 | 59.70 | $27.60 | 2300 |
| 2024-02-22 | 59.47 | $27.58 | 1000 |
| 2024-02-21 | 56.10 | $27.29 | 10900 |
| 2024-02-20 | 56.71 | $27.33 | 700 |
| 2024-02-16 | 59.85 | $27.53 | 9800 |
| 2024-02-15 | 64.61 | $27.81 | 800 |
| 2024-02-14 | 61.49 | $27.51 | 800 |
| 2024-02-13 | 56.39 | $27.09 | 500 |
| 2024-02-12 | 68.01 | $27.66 | 500 |
| 2024-02-09 | 65.52 | $27.45 | 1600 |
| 2024-02-08 | 64.78 | $27.39 | 1100 |
| 2024-02-07 | 60.91 | $27.10 | 600 |
| 2024-02-06 | 59.30 | $26.99 | 6000 |
| 2024-02-05 | 60.16 | $27.03 | 700 |
| 2024-02-02 | 64.59 | $27.23 | 600 |
| 2024-02-01 | 65.74 | $27.28 | 6600 |
| 2024-01-31 | 63.65 | $27.11 | 900 |
| 2024-01-30 | 70.89 | $27.41 | 1800 |
| 2024-01-29 | 70.79 | $27.40 | 1100 |
| 2024-01-26 | 69.64 | $27.29 | 1500 |
| 2024-01-25 | 67.07 | $27.06 | 1700 |
| 2024-01-24 | 66.36 | $27.00 | 20100 |
| 2024-01-23 | 67.28 | $27.04 | 3100 |
| 2024-01-22 | 66.17 | $26.94 | 400 |
| 2024-01-19 | 61.75 | $26.58 | 2400 |
| 2024-01-18 | 60.10 | $26.46 | 600 |
| 2024-01-17 | 56.21 | $26.20 | 2900 |
| 2024-01-16 | 58.72 | $26.32 | 2100 |
| 2024-01-12 | 62.47 | $26.49 | 2900 |
| 2024-01-11 | 62.20 | $26.47 | 28500 |
| 2024-01-10 | 61.81 | $26.44 | 400 |
| 2024-01-09 | 62.43 | $26.47 | 8700 |
| 2024-01-08 | 64.46 | $26.57 | 3800 |
| 2024-01-05 | 62.61 | $26.41 | 4100 |
| 2024-01-04 | 61.66 | $26.33 | 95800 |
| 2024-01-03 | 62.99 | $26.40 | 5400 |
| 2024-01-02 | 67.73 | $26.64 | 1100 |
| 2023-12-29 | 72.49 | $26.86 | 3000 |
| 2023-12-28 | 77.66 | $27.08 | 5500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$50.02
Vol: 37009
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $50.02 | 37009 |
| 2026-07-16 | -94.78 | $49.76 | 56100 |
| 2026-07-15 | -76.72 | $50.52 | 149016 |
| 2026-07-14 | -34.91 | $51.49 | 33705 |
| 2026-07-13 | -53.88 | $51.05 | 28100 |
| 2026-07-10 | -30.79 | $51.33 | 32648 |
| 2026-07-09 | -17.84 | $51.69 | 72841 |
| 2026-07-08 | -31.00 | $50.93 | 26649 |
| 2026-07-07 | -36.65 | $50.68 | 17600 |
| 2026-07-06 | -21.04 | $51.37 | 25829 |
| 2026-07-02 | -29.19 | $51.01 | 35200 |
| 2026-07-01 | -13.41 | $51.56 | 20324 |
| 2026-06-30 | -4.00 | $51.96 | 28100 |
| 2026-06-29 | -15.95 | $51.41 | 35355 |
| 2026-06-26 | -29.05 | $50.86 | 114245 |
| 2026-06-25 | -29.05 | $50.86 | 44900 |
| 2026-06-24 | -39.29 | $50.43 | 114625 |
| 2026-06-23 | -39.05 | $50.44 | 92700 |
| 2026-06-22 | -16.43 | $51.39 | 32215 |
| 2026-06-18 | -32.37 | $50.63 | 159000 |
| 2026-06-17 | -40.16 | $50.04 | 35368 |
| 2026-06-16 | -28.37 | $50.46 | 102400 |
| 2026-06-15 | -11.01 | $51.45 | 94200 |
| 2026-06-12 | -24.61 | $50.65 | 143932 |
| 2026-06-11 | -27.88 | $50.46 | 31200 |
| 2026-06-10 | -54.73 | $48.90 | 37200 |
| 2026-06-09 | -42.51 | $49.61 | 108448 |
| 2026-06-08 | -42.17 | $49.63 | 251803 |
| 2026-06-05 | -45.78 | $49.42 | 43800 |
| 2026-06-04 | -7.23 | $51.66 | 52548 |
| 2026-06-03 | -17.04 | $51.09 | 37900 |
| 2026-06-02 | -0.52 | $52.05 | 28504 |
| 2026-06-01 | -2.51 | $51.71 | 78804 |
| 2026-05-29 | 0.00 | $51.11 | 129900 |
| 2026-05-28 | -8.33 | $50.61 | 85900 |
| 2026-05-27 | -9.35 | $49.98 | 30504 |
| 2026-05-26 | -4.07 | $50.24 | 39600 |
| 2026-05-22 | -2.86 | $49.26 | 55400 |
| 2026-05-21 | -4.94 | $48.60 | 123400 |
| 2026-05-20 | 0.00 | $48.26 | 33700 |
| 2026-05-19 | -40.14 | $46.93 | 26831 |
| 2026-05-18 | -46.02 | $46.76 | 30818 |
| 2026-05-15 | -62.98 | $46.27 | 23205 |
| 2026-05-14 | -37.37 | $47.01 | 31900 |
| 2026-05-13 | -37.02 | $47.02 | 51100 |
| 2026-05-12 | -24.07 | $47.31 | 51644 |
| 2026-05-11 | -6.54 | $47.85 | 26518 |
| 2026-05-08 | -2.05 | $47.60 | 25406 |
| 2026-05-07 | -10.95 | $47.16 | 27200 |
| 2026-05-06 | -0.81 | $47.66 | 34800 |
| 2026-05-05 | -5.27 | $47.44 | 38900 |
| 2026-05-04 | -9.24 | $47.20 | 36100 |
| 2026-05-01 | 0.00 | $47.40 | 20100 |
| 2026-04-30 | -9.67 | $46.73 | 24600 |
| 2026-04-29 | -23.11 | $45.91 | 37822 |
| 2026-04-28 | -23.19 | $45.85 | 21831 |
| 2026-04-27 | -14.10 | $46.32 | 33942 |
| 2026-04-24 | -8.04 | $46.75 | 33217 |
| 2026-04-23 | -17.21 | $46.10 | 109049 |
| 2026-04-22 | -9.45 | $46.65 | 142300 |
| 2026-04-21 | -10.44 | $46.58 | 46200 |
| 2026-04-20 | -0.62 | $46.63 | 28205 |
| 2026-04-17 | -5.97 | $46.22 | 48900 |
| 2026-04-16 | -0.73 | $45.68 | 133700 |
| 2026-04-15 | 0.00 | $45.26 | 78634 |
| 2026-04-14 | -4.51 | $44.68 | 51835 |
| 2026-04-13 | -0.50 | $44.20 | 30842 |
| 2026-04-10 | -33.58 | $42.88 | 70900 |
| 2026-04-09 | -27.82 | $43.11 | 62032 |
| 2026-04-08 | -15.29 | $43.61 | 61800 |
| 2026-04-07 | -28.75 | $42.56 | 41140 |
| 2026-04-06 | -22.02 | $42.78 | 17900 |
| 2026-04-02 | -29.48 | $42.55 | 137012 |
| 2026-04-01 | -56.44 | $42.09 | 15348 |
| 2026-03-31 | -64.71 | $41.79 | 34031 |
| 2026-03-30 | -96.15 | $40.40 | 18520 |
| 2026-03-27 | -93.38 | $41.16 | 43101 |
| 2026-03-26 | -77.40 | $41.86 | 35300 |
| 2026-03-25 | -59.36 | $42.65 | 50516 |
| 2026-03-24 | -68.72 | $42.24 | 59124 |
| 2026-03-23 | -75.34 | $41.95 | 39200 |
| 2026-03-20 | -91.78 | $41.23 | 23700 |
| 2026-03-19 | -85.75 | $42.00 | 20528 |
| 2026-03-18 | -78.10 | $42.29 | 13845 |
| 2026-03-17 | -66.75 | $42.72 | 49300 |
| 2026-03-16 | -76.25 | $42.36 | 34600 |
| 2026-03-13 | -96.83 | $41.58 | 28800 |
| 2026-03-12 | -95.49 | $41.86 | 28038 |
| 2026-03-11 | -64.79 | $42.95 | 20723 |
| 2026-03-10 | -65.07 | $42.94 | 33500 |
| 2026-03-09 | -67.32 | $42.86 | 135101 |
| 2026-03-06 | -74.47 | $42.80 | 18400 |
| 2026-03-05 | -30.53 | $43.98 | 69514 |
| 2026-03-04 | -17.79 | $44.51 | 34348 |
| 2026-03-03 | -34.62 | $43.81 | 178501 |
| 2026-03-02 | -2.88 | $45.13 | 39400 |
| 2026-02-27 | -11.28 | $44.55 | 21200 |
| 2026-02-26 | -5.13 | $44.79 | 24200 |
| 2026-02-25 | -2.98 | $44.67 | 12600 |
| 2026-02-24 | -18.16 | $44.11 | 16800 |
| 2026-02-23 | -40.47 | $43.37 | 66032 |
| 2026-02-20 | -36.57 | $43.57 | 21118 |
| 2026-02-19 | -41.50 | $43.43 | 20700 |
| 2026-02-18 | -35.25 | $43.68 | 23400 |
| 2026-02-17 | -52.50 | $42.99 | 18031 |
| 2026-02-13 | -58.00 | $42.77 | 21900 |
| 2026-02-12 | -69.75 | $42.30 | 45200 |
| 2026-02-11 | -37.25 | $43.60 | 22227 |
| 2026-02-10 | -44.25 | $43.32 | 25030 |
| 2026-02-09 | -42.50 | $43.39 | 28441 |
| 2026-02-06 | -59.25 | $42.72 | 64930 |
| 2026-02-05 | -96.25 | $41.24 | 36449 |
| 2026-02-04 | -76.26 | $42.52 | 50133 |
| 2026-02-03 | -50.85 | $43.29 | 81521 |
| 2026-02-02 | -46.63 | $43.22 | 48016 |
| 2026-01-30 | -39.84 | $43.09 | 253400 |
| 2026-01-29 | -20.52 | $44.06 | 40300 |
| 2026-01-28 | -10.56 | $44.56 | 76900 |
| 2026-01-27 | -10.16 | $44.58 | 81500 |
| 2026-01-26 | -12.95 | $44.44 | 43237 |
| 2026-01-23 | -4.58 | $44.86 | 142000 |
| 2026-01-22 | -7.97 | $44.69 | 35800 |
| 2026-01-21 | -6.74 | $44.36 | 19300 |
| 2026-01-20 | -20.43 | $43.73 | 44031 |
| 2026-01-16 | -11.42 | $44.13 | 9400 |
| 2026-01-15 | -9.50 | $44.18 | 75933 |
| 2026-01-14 | -0.42 | $44.28 | 35321 |
| 2026-01-13 | -6.88 | $43.84 | 14300 |
| 2026-01-12 | -3.18 | $43.77 | 24100 |
| 2026-01-09 | -3.35 | $43.26 | 23613 |
| 2026-01-08 | -1.71 | $42.95 | 22119 |
| 2026-01-07 | -2.24 | $42.56 | 17000 |
| 2026-01-06 | 0.00 | $42.36 | 15000 |
| 2026-01-05 | -5.83 | $41.45 | 17526 |
| 2026-01-02 | -44.86 | $40.53 | 11800 |
| 2025-12-31 | -68.11 | $40.10 | 13322 |
| 2025-12-30 | -48.65 | $40.46 | 5828 |
| 2025-12-29 | -48.65 | $40.46 | 10708 |
| 2025-12-26 | -32.97 | $40.75 | 16900 |
| 2025-12-24 | -38.92 | $40.64 | 5500 |
| 2025-12-23 | -38.14 | $40.46 | 67123 |
| 2025-12-22 | -21.73 | $40.68 | 43100 |
| 2025-12-19 | -23.51 | $40.41 | 10930 |
| 2025-12-18 | -34.15 | $39.97 | 12600 |
| 2025-12-17 | -44.47 | $39.55 | 11943 |
| 2025-12-16 | -38.82 | $39.78 | 12000 |
| 2025-12-15 | -31.45 | $40.08 | 12100 |
| 2025-12-12 | -28.26 | $40.21 | 15632 |
| 2025-12-11 | -1.72 | $41.29 | 15700 |
| 2025-12-10 | -2.72 | $40.86 | 8900 |
| 2025-12-09 | -4.17 | $40.51 | 151500 |
| 2025-12-08 | -6.86 | $40.14 | 4300 |
| 2025-12-05 | -10.13 | $40.04 | 7400 |
| 2025-12-04 | -14.05 | $39.92 | 7200 |
| 2025-12-03 | -17.97 | $39.80 | 13339 |
| 2025-12-02 | -14.71 | $39.90 | 25200 |
| 2025-12-01 | -6.86 | $40.14 | 2314 |
| 2025-11-28 | -1.32 | $40.29 | 2113 |
| 2025-11-26 | -7.41 | $40.04 | 14000 |
| 2025-11-25 | -19.59 | $39.63 | 5709 |
| 2025-11-24 | -45.02 | $38.89 | 15300 |
| 2025-11-21 | -74.25 | $38.06 | 10300 |
| 2025-11-20 | -98.66 | $37.33 | 15108 |
| 2025-11-19 | -84.80 | $38.55 | 9426 |
| 2025-11-18 | -69.12 | $38.87 | 5700 |
| 2025-11-17 | -90.29 | $38.70 | 13100 |
| 2025-11-14 | -65.14 | $39.14 | 6100 |
| 2025-11-13 | -64.57 | $39.15 | 27014 |
| 2025-11-12 | -19.43 | $39.94 | 3435 |
| 2025-11-11 | -29.71 | $39.76 | 17400 |
| 2025-11-10 | -15.74 | $39.97 | 15400 |
| 2025-11-07 | -64.47 | $39.01 | 13500 |
| 2025-11-06 | -64.53 | $38.77 | 3300 |
| 2025-11-05 | -26.50 | $39.66 | 7300 |
| 2025-11-04 | -59.40 | $38.89 | 16632 |
| 2025-11-03 | -41.03 | $39.32 | 14025 |
| 2025-10-31 | -41.88 | $39.30 | 23546 |
| 2025-10-30 | -34.62 | $39.47 | 17010 |
| 2025-10-29 | -20.09 | $39.81 | 8334 |
| 2025-10-28 | -20.09 | $39.81 | 12817 |
| 2025-10-27 | -8.55 | $40.08 | 132300 |
| 2025-10-24 | -3.90 | $40.16 | 10300 |
| 2025-10-23 | -12.81 | $39.71 | 15307 |
| 2025-10-22 | -43.35 | $39.09 | 21306 |
| 2025-10-21 | -34.48 | $39.27 | 10400 |
| 2025-10-20 | -24.14 | $39.48 | 10636 |
| 2025-10-17 | -41.87 | $39.12 | 4514 |
| 2025-10-16 | -27.59 | $39.41 | 66141 |
| 2025-10-15 | -20.20 | $39.56 | 3739 |
| 2025-10-14 | -35.96 | $39.24 | 8705 |
| 2025-10-13 | -63.55 | $38.68 | 8349 |
| 2025-10-10 | -100.00 | $37.94 | 8846 |
| 2025-10-09 | -45.41 | $39.13 | 9901 |
| 2025-10-08 | -20.83 | $39.57 | 16000 |
| 2025-10-07 | -41.59 | $39.08 | 11300 |
| 2025-10-06 | -24.89 | $39.41 | 5900 |
| 2025-10-03 | -15.06 | $39.61 | 30000 |
| 2025-10-02 | -7.02 | $39.64 | 15100 |
| 2025-10-01 | 0.00 | $39.78 | 8300 |
| 2025-09-30 | -3.96 | $39.49 | 6503 |
| 2025-09-29 | -3.64 | $39.48 | 17121 |
| 2025-09-26 | 0.00 | $39.44 | 20425 |
| 2025-09-25 | -21.58 | $38.72 | 9804 |
| 2025-09-24 | -16.18 | $38.85 | 6142 |
| 2025-09-23 | -5.28 | $39.11 | 8712 |
| 2025-09-22 | 0.00 | $38.89 | 2516 |
| 2025-09-19 | -4.98 | $38.60 | 6900 |
| 2025-09-18 | -3.46 | $38.56 | 7500 |
| 2025-09-17 | -14.79 | $38.26 | 9700 |
| 2025-09-16 | -16.85 | $38.19 | 6619 |
| 2025-09-15 | -6.74 | $38.46 | 15217 |
| 2025-09-12 | -5.70 | $38.45 | 12600 |
| 2025-09-11 | 0.00 | $38.50 | 7300 |
| 2025-09-10 | -6.22 | $37.93 | 4500 |
| 2025-09-09 | -3.61 | $37.84 | 5314 |
| 2025-09-08 | -1.60 | $37.82 | 11500 |
| 2025-09-05 | -9.04 | $37.68 | 8900 |
| 2025-09-04 | -3.78 | $37.56 | 6900 |
| 2025-09-03 | -4.52 | $37.43 | 37200 |
| 2025-09-02 | 0.00 | $37.28 | 5300 |
| 2025-08-29 | -3.57 | $37.16 | 6200 |
| 2025-08-28 | -3.24 | $37.15 | 36200 |
| 2025-08-27 | -3.24 | $37.15 | 9300 |
| 2025-08-26 | -1.03 | $36.99 | 4400 |
| 2025-08-25 | -15.38 | $36.71 | 8200 |
| 2025-08-22 | -10.26 | $36.81 | 15700 |
| 2025-08-21 | -7.89 | $36.46 | 7100 |
| 2025-08-20 | -2.80 | $36.45 | 4200 |
| 2025-08-19 | -32.87 | $36.02 | 5300 |
| 2025-08-18 | -18.88 | $36.22 | 5900 |
| 2025-08-15 | -26.57 | $36.11 | 10100 |
| 2025-08-14 | -17.48 | $36.24 | 2600 |
| 2025-08-13 | -2.80 | $36.45 | 9900 |
| 2025-08-12 | 0.00 | $36.28 | 16200 |
| 2025-08-11 | -18.33 | $36.04 | 9500 |
| 2025-08-08 | -10.83 | $36.13 | 23200 |
| 2025-08-07 | -25.83 | $35.95 | 4700 |
| 2025-08-06 | -22.50 | $35.99 | 9300 |
| 2025-08-05 | -41.27 | $35.80 | 12900 |
| 2025-08-04 | -54.72 | $35.78 | 23400 |
| 2025-08-01 | -88.05 | $35.25 | 3900 |
| 2025-07-31 | -89.62 | $35.75 | 12900 |
| 2025-07-30 | -83.02 | $35.82 | 34800 |
| 2025-07-29 | -79.49 | $35.96 | 24100 |
| 2025-07-28 | -84.71 | $35.88 | 4200 |
| 2025-07-25 | -76.43 | $36.01 | 7900 |
| 2025-07-24 | -85.10 | $35.95 | 8800 |
| 2025-07-23 | -76.44 | $36.13 | 2400 |
| 2025-07-22 | -90.38 | $35.84 | 9900 |
| 2025-07-21 | -86.22 | $35.78 | 34100 |
| 2025-07-18 | -76.89 | $35.99 | 3000 |
| 2025-07-17 | -78.22 | $35.96 | 6800 |
| 2025-07-16 | -80.44 | $35.91 | 6700 |
| 2025-07-15 | -84.44 | $35.82 | 31400 |
| 2025-07-14 | -56.09 | $36.20 | 14600 |
| 2025-07-11 | -71.96 | $35.77 | 8100 |
| 2025-07-10 | -64.94 | $35.96 | 15100 |
| 2025-07-09 | -52.77 | $36.29 | 33800 |
| 2025-07-08 | -57.93 | $36.15 | 8500 |
| 2025-07-07 | -40.22 | $36.63 | 7600 |
| 2025-07-03 | -37.64 | $36.70 | 15800 |
| 2025-07-02 | -51.29 | $36.33 | 17000 |
| 2025-07-01 | -36.16 | $36.74 | 16800 |
| 2025-06-30 | -17.43 | $37.19 | 64200 |
| 2025-06-27 | -23.08 | $36.97 | 4700 |
| 2025-06-26 | -23.69 | $36.95 | 16900 |
| 2025-06-25 | -18.22 | $36.31 | 23900 |
| 2025-06-24 | -2.67 | $36.66 | 72200 |
| 2025-06-23 | -12.55 | $36.01 | 19200 |
| 2025-06-20 | -23.48 | $35.74 | 26900 |
| 2025-06-18 | -9.09 | $35.85 | 18300 |
| 2025-06-17 | -11.62 | $35.60 | 9500 |
| 2025-06-16 | -8.08 | $35.67 | 6800 |
| 2025-06-13 | -37.88 | $35.08 | 5300 |
| 2025-06-12 | -23.23 | $35.37 | 38700 |
| 2025-06-11 | -25.25 | $35.33 | 8200 |
| 2025-06-10 | -27.78 | $35.28 | 3900 |
| 2025-06-09 | -16.67 | $35.50 | 10200 |
| 2025-06-06 | 0.00 | $35.78 | 3300 |
| 2025-06-05 | -15.35 | $35.28 | 4600 |
| 2025-06-04 | -8.56 | $35.40 | 9300 |
| 2025-06-03 | -6.04 | $35.43 | 14700 |
| 2025-06-02 | -16.06 | $35.03 | 6000 |
| 2025-05-30 | -23.29 | $34.85 | 10900 |
| 2025-05-29 | -32.27 | $34.62 | 3400 |
| 2025-05-28 | -23.60 | $34.63 | 4800 |
| 2025-05-27 | -17.11 | $34.85 | 11100 |
| 2025-05-23 | -36.28 | $34.20 | 9800 |
| 2025-05-22 | -36.28 | $34.20 | 4900 |
| 2025-05-21 | -29.12 | $34.37 | 14100 |
| 2025-05-20 | -8.67 | $35.11 | 27500 |
| 2025-05-19 | -5.66 | $35.18 | 7200 |
| 2025-05-16 | -4.49 | $35.19 | 21600 |
| 2025-05-15 | -12.17 | $34.78 | 10100 |
| 2025-05-14 | -8.99 | $34.95 | 11900 |
| 2025-05-13 | -5.06 | $35.16 | 28200 |
| 2025-05-12 | -0.23 | $34.51 | 3600 |
| 2025-05-09 | -2.29 | $33.93 | 4000 |
| 2025-05-08 | -6.87 | $33.75 | 33200 |
| 2025-05-07 | -3.93 | $33.60 | 4400 |
| 2025-05-06 | -9.57 | $33.33 | 15300 |
| 2025-05-05 | -5.09 | $33.51 | 10400 |
| 2025-05-02 | -0.20 | $33.58 | 9700 |
| 2025-05-01 | -3.81 | $33.02 | 13300 |
| 2025-04-30 | -22.08 | $32.82 | 3200 |
| 2025-04-29 | -21.90 | $32.83 | 6400 |
| 2025-04-28 | -26.75 | $32.56 | 11400 |
| 2025-04-25 | -29.98 | $32.38 | 4800 |
| 2025-04-24 | -35.97 | $32.20 | 8100 |
| 2025-04-23 | -49.61 | $31.74 | 6500 |
| 2025-04-22 | -56.88 | $31.27 | 23700 |
| 2025-04-21 | -70.79 | $30.37 | 17900 |
| 2025-04-17 | -53.94 | $31.46 | 2600 |
| 2025-04-16 | -56.72 | $31.28 | 28200 |
| 2025-04-15 | -51.16 | $31.64 | 38200 |
| 2025-04-14 | -55.33 | $31.37 | 28600 |
| 2025-04-11 | -59.04 | $31.13 | 7900 |
| 2025-04-10 | -65.53 | $30.71 | 12000 |
| 2025-04-09 | -47.30 | $31.89 | 48300 |
| 2025-04-08 | -86.40 | $29.36 | 16900 |
| 2025-04-07 | -76.20 | $30.02 | 63000 |
| 2025-04-04 | -95.44 | $29.93 | 3700 |
| 2025-04-03 | -100.00 | $32.17 | 13100 |
| 2025-04-02 | -34.53 | $33.99 | 2700 |
| 2025-04-01 | -49.64 | $33.57 | 18900 |
| 2025-03-31 | -52.52 | $33.49 | 2800 |
| 2025-03-28 | -66.58 | $33.51 | 4000 |
| 2025-03-27 | -50.12 | $34.17 | 15500 |
| 2025-03-26 | -49.13 | $34.21 | 7300 |
| 2025-03-25 | -40.90 | $34.54 | 29400 |
| 2025-03-24 | -42.64 | $34.47 | 4200 |
| 2025-03-21 | -63.59 | $33.63 | 5600 |
| 2025-03-20 | -65.60 | $33.68 | 18100 |
| 2025-03-19 | -62.41 | $33.82 | 6400 |
| 2025-03-18 | -80.08 | $33.13 | 2600 |
| 2025-03-17 | -73.91 | $33.55 | 2700 |
| 2025-03-14 | -81.29 | $33.16 | 5700 |
| 2025-03-13 | -97.16 | $32.32 | 10100 |
| 2025-03-12 | -87.67 | $33.05 | 8200 |
| 2025-03-11 | -91.85 | $32.84 | 3600 |
| 2025-03-10 | -94.83 | $32.69 | 20800 |
| 2025-03-07 | -82.30 | $33.74 | 19400 |
| 2025-03-06 | -96.44 | $33.67 | 26600 |
| 2025-03-05 | -77.81 | $34.62 | 17500 |
| 2025-03-04 | -87.12 | $34.28 | 67400 |
| 2025-03-03 | -96.40 | $35.05 | 15600 |
| 2025-02-28 | -69.11 | $35.81 | 2700 |
| 2025-02-27 | -88.80 | $35.33 | 16800 |
| 2025-02-26 | -75.20 | $35.67 | 31600 |
| 2025-02-25 | -83.20 | $35.47 | 24200 |
| 2025-02-24 | -82.01 | $35.59 | 6200 |
| 2025-02-21 | -97.56 | $35.55 | 12700 |
| 2025-02-20 | -80.69 | $36.38 | 23100 |
| 2025-02-19 | -38.62 | $36.99 | 5500 |
| 2025-02-18 | -31.03 | $37.10 | 45800 |
| 2025-02-14 | -36.54 | $36.98 | 26400 |
| 2025-02-13 | -27.53 | $37.06 | 2500 |
| 2025-02-12 | -39.80 | $36.75 | 3400 |
| 2025-02-11 | -20.22 | $36.99 | 13900 |
| 2025-02-10 | -4.90 | $37.38 | 4700 |
| 2025-02-07 | -15.56 | $37.01 | 34700 |
| 2025-02-06 | -13.83 | $37.07 | 31500 |
| 2025-02-05 | -7.78 | $37.28 | 49200 |
| 2025-02-04 | -13.26 | $37.09 | 12400 |
| 2025-02-03 | -21.90 | $36.79 | 8600 |
| 2025-01-31 | -19.31 | $36.88 | 4300 |
| 2025-01-30 | -5.19 | $37.37 | 7500 |
| 2025-01-29 | -1.04 | $36.94 | 3500 |
| 2025-01-28 | -12.01 | $36.57 | 1200 |
| 2025-01-27 | -27.56 | $36.13 | 2700 |
| 2025-01-24 | -4.95 | $36.77 | 1600 |
| 2025-01-23 | -3.76 | $36.64 | 2500 |
| 2025-01-22 | -4.46 | $36.62 | 101100 |
| 2025-01-21 | 0.00 | $36.62 | 1800 |
| 2025-01-17 | -4.46 | $36.19 | 1200 |
| 2025-01-16 | -5.08 | $35.92 | 17200 |
| 2025-01-15 | -9.34 | $35.70 | 14800 |
| 2025-01-14 | -49.73 | $34.97 | 32600 |
| 2025-01-13 | -76.88 | $34.51 | 8000 |
| 2025-01-10 | -75.93 | $34.57 | 3900 |
| 2025-01-08 | -54.17 | $35.04 | 3300 |
| 2025-01-07 | -67.22 | $34.84 | 5600 |
| 2025-01-06 | -57.03 | $35.12 | 2400 |
| 2025-01-03 | -60.77 | $35.07 | 3900 |
| 2025-01-02 | -77.07 | $34.66 | 2800 |
| 2024-12-31 | -89.10 | $34.34 | 2800 |
| 2024-12-30 | -86.84 | $34.40 | 11500 |
| 2024-12-27 | -74.35 | $34.74 | 800 |
| 2024-12-26 | -60.97 | $35.10 | 2200 |
| 2024-12-24 | -65.43 | $34.98 | 1600 |
| 2024-12-23 | -79.93 | $34.59 | 3500 |
| 2024-12-20 | -80.67 | $34.57 | 3400 |
| 2024-12-19 | -94.76 | $34.21 | 11100 |
| 2024-12-18 | -100.00 | $34.11 | 10000 |
| 2024-12-17 | -84.49 | $35.16 | 42400 |
| 2024-12-16 | -56.68 | $35.68 | 2200 |
| 2024-12-13 | -49.73 | $35.81 | 6600 |
| 2024-12-12 | -43.32 | $35.93 | 1900 |
| 2024-12-11 | -29.95 | $36.18 | 21100 |
| 2024-12-10 | -39.57 | $36.00 | 14000 |
| 2024-12-09 | -39.57 | $36.00 | 40000 |
| 2024-12-06 | -14.97 | $36.46 | 21700 |
| 2024-12-05 | -12.30 | $36.51 | 16400 |
| 2024-12-04 | -6.95 | $36.61 | 12400 |
| 2024-12-03 | -7.86 | $36.52 | 6000 |
| 2024-12-02 | -7.67 | $36.51 | 10000 |
| 2024-11-29 | -1.26 | $36.70 | 1100 |
| 2024-11-27 | -9.32 | $36.40 | 2500 |
| 2024-11-26 | -4.75 | $36.49 | 10600 |
| 2024-11-25 | -2.82 | $36.55 | 3700 |
| 2024-11-22 | 0.00 | $36.28 | 1500 |
| 2024-11-21 | -11.11 | $35.81 | 2100 |
| 2024-11-20 | -26.88 | $35.37 | 14400 |
| 2024-11-19 | -27.60 | $35.35 | 4300 |
| 2024-11-18 | -34.77 | $35.15 | 12000 |
| 2024-11-15 | -38.35 | $35.05 | 6600 |
| 2024-11-14 | -32.26 | $35.22 | 5600 |
| 2024-11-13 | -21.15 | $35.53 | 24900 |
| 2024-11-12 | -15.41 | $35.69 | 12800 |
| 2024-11-11 | -4.30 | $36.00 | 1400 |
| 2024-11-08 | -3.25 | $35.71 | 21400 |
| 2024-11-07 | -1.69 | $35.65 | 27800 |
| 2024-11-06 | 0.00 | $35.39 | 11400 |
| 2024-11-05 | -14.38 | $34.26 | 20200 |
| 2024-11-04 | -43.71 | $33.74 | 600 |
| 2024-11-01 | -53.53 | $33.56 | 600 |
| 2024-10-31 | -58.24 | $33.48 | 700 |
| 2024-10-30 | -46.82 | $33.66 | 900 |
| 2024-10-29 | -46.82 | $33.66 | 5200 |
| 2024-10-28 | -58.38 | $33.46 | 1700 |
| 2024-10-25 | -65.90 | $33.33 | 700 |
| 2024-10-24 | -43.93 | $33.71 | 5600 |
| 2024-10-23 | -50.29 | $33.60 | 3200 |
| 2024-10-22 | -30.06 | $33.95 | 2600 |
| 2024-10-21 | -21.97 | $34.09 | 3000 |
| 2024-10-18 | -3.47 | $34.41 | 5200 |
| 2024-10-17 | -6.82 | $34.11 | 4500 |
| 2024-10-16 | 0.00 | $34.23 | 600 |
| 2024-10-15 | -3.52 | $33.83 | 1600 |
| 2024-10-14 | 0.00 | $33.81 | 15000 |
| 2024-10-11 | 0.00 | $33.56 | 1100 |
| 2024-10-10 | -18.41 | $33.15 | 9400 |
| 2024-10-09 | -11.49 | $33.22 | 12600 |
| 2024-10-08 | -12.00 | $33.10 | 31000 |
| 2024-10-07 | -20.95 | $32.77 | 2900 |
| 2024-10-04 | -12.29 | $33.08 | 3600 |
| 2024-10-03 | -20.39 | $32.79 | 9400 |
| 2024-10-02 | -12.85 | $33.06 | 3300 |
| 2024-10-01 | -9.78 | $33.17 | 7800 |
| 2024-09-30 | 0.00 | $33.52 | 5100 |
| 2024-09-27 | -2.08 | $33.24 | 8500 |
| 2024-09-26 | -4.22 | $33.12 | 2500 |
| 2024-09-25 | -4.87 | $32.87 | 11700 |
| 2024-09-24 | 0.00 | $33.02 | 6800 |
| 2024-09-23 | 0.00 | $32.95 | 6300 |
| 2024-09-20 | -2.55 | $32.62 | 8200 |
| 2024-09-19 | -2.96 | $32.56 | 12400 |
| 2024-09-18 | -20.83 | $32.03 | 4000 |
| 2024-09-17 | -13.81 | $32.00 | 600 |
| 2024-09-16 | -19.25 | $31.87 | 6300 |
| 2024-09-13 | -28.45 | $31.65 | 6300 |
| 2024-09-12 | -51.46 | $31.10 | 2400 |
| 2024-09-11 | -68.62 | $30.69 | 1100 |
| 2024-09-10 | -92.89 | $30.11 | 3300 |
| 2024-09-09 | -94.25 | $30.20 | 3700 |
| 2024-09-06 | -95.20 | $30.15 | 41000 |
| 2024-09-05 | -60.66 | $30.68 | 800 |
| 2024-09-04 | -51.96 | $30.87 | 2900 |
| 2024-09-03 | -41.53 | $31.08 | 4900 |
| 2024-08-30 | -7.75 | $32.02 | 4700 |
| 2024-08-29 | -15.25 | $31.72 | 8100 |
| 2024-08-28 | -15.25 | $31.72 | 5000 |
| 2024-08-27 | -18.98 | $32.13 | 800 |
| 2024-08-26 | -20.26 | $32.07 | 2800 |
| 2024-08-23 | -16.20 | $32.26 | 1700 |
| 2024-08-22 | -29.42 | $31.64 | 4900 |
| 2024-08-21 | -23.45 | $31.92 | 1300 |
| 2024-08-20 | -26.65 | $31.77 | 6600 |
| 2024-08-19 | -22.81 | $31.95 | 1300 |
| 2024-08-16 | -31.34 | $31.55 | 6100 |
| 2024-08-15 | -38.38 | $31.22 | 4200 |
| 2024-08-14 | -47.76 | $30.78 | 5400 |
| 2024-08-13 | -52.45 | $30.56 | 3300 |
| 2024-08-12 | -61.41 | $30.14 | 2400 |
| 2024-08-09 | -62.47 | $30.09 | 700 |
| 2024-08-08 | -62.47 | $30.09 | 9000 |
| 2024-08-07 | -74.63 | $29.52 | 1100 |
| 2024-08-06 | -69.72 | $29.75 | 5000 |
| 2024-08-05 | -80.81 | $29.23 | 14100 |
| 2024-08-02 | -92.21 | $30.06 | 23800 |
| 2024-08-01 | -84.00 | $31.34 | 2700 |
| 2024-07-31 | -44.50 | $32.13 | 3800 |
| 2024-07-30 | -61.60 | $31.50 | 800 |
| 2024-07-29 | -60.00 | $31.52 | 1600 |
| 2024-07-26 | -60.80 | $31.51 | 2700 |
| 2024-07-25 | -84.80 | $31.21 | 3100 |
| 2024-07-24 | -92.80 | $31.11 | 1700 |
| 2024-07-23 | -38.40 | $31.79 | 3700 |
| 2024-07-22 | -46.40 | $31.69 | 6400 |
| 2024-07-19 | -83.70 | $31.14 | 2800 |
| 2024-07-18 | -56.30 | $31.51 | 6300 |
| 2024-07-17 | -48.89 | $31.61 | 3500 |
| 2024-07-16 | 0.00 | $32.27 | 1100 |
| 2024-07-15 | 0.00 | $31.78 | 2600 |
| 2024-07-12 | -10.59 | $31.68 | 3100 |
| 2024-07-11 | -40.00 | $31.52 | 9300 |
| 2024-07-10 | -57.00 | $31.35 | 17200 |
| 2024-07-09 | -86.00 | $31.06 | 49500 |
| 2024-07-08 | -67.00 | $31.25 | 1600 |
| 2024-07-05 | -53.00 | $31.39 | 2700 |
| 2024-07-03 | -37.00 | $31.55 | 1800 |
| 2024-07-02 | -64.00 | $31.28 | 29700 |
| 2024-07-01 | -61.00 | $31.31 | 7900 |
| 2024-06-28 | -70.00 | $31.22 | 4800 |
| 2024-06-27 | -64.00 | $31.28 | 10300 |
| 2024-06-26 | -61.00 | $31.31 | 6500 |
| 2024-06-25 | -69.00 | $31.23 | 32500 |
| 2024-06-24 | -62.00 | $31.30 | 800 |
| 2024-06-21 | -81.00 | $31.11 | 16000 |
| 2024-06-20 | -87.60 | $31.11 | 7400 |
| 2024-06-18 | -76.69 | $31.26 | 2900 |
| 2024-06-17 | -84.17 | $31.17 | 3900 |
| 2024-06-14 | -98.55 | $30.98 | 48200 |
| 2024-06-13 | -69.63 | $31.40 | 3400 |
| 2024-06-12 | -53.33 | $31.62 | 3500 |
| 2024-06-11 | -65.19 | $31.46 | 2600 |
| 2024-06-10 | -47.02 | $31.63 | 3500 |
| 2024-06-07 | -60.93 | $31.42 | 7000 |
| 2024-06-06 | -34.86 | $31.73 | 1300 |
| 2024-06-05 | -30.69 | $31.72 | 8200 |
| 2024-06-04 | -60.87 | $31.08 | 10100 |
| 2024-06-03 | -39.74 | $31.41 | 3700 |
| 2024-05-31 | -31.42 | $31.52 | 1700 |
| 2024-05-30 | -30.31 | $31.37 | 2600 |
| 2024-05-29 | -26.25 | $31.45 | 32900 |
| 2024-05-28 | -25.07 | $31.49 | 5200 |
| 2024-05-24 | -16.52 | $31.78 | 2200 |
| 2024-05-23 | -25.37 | $31.48 | 1600 |
| 2024-05-22 | -14.78 | $31.83 | 4400 |
| 2024-05-21 | -1.74 | $32.28 | 6200 |
| 2024-05-20 | -2.32 | $32.26 | 6500 |
| 2024-05-17 | -1.23 | $31.89 | 30600 |
| 2024-05-16 | -0.96 | $31.70 | 19500 |
| 2024-05-15 | -0.93 | $31.65 | 41900 |
| 2024-05-14 | 0.00 | $31.35 | 12400 |
| 2024-05-13 | -10.26 | $30.83 | 3400 |
| 2024-05-10 | -7.33 | $30.91 | 3400 |
| 2024-05-09 | -0.75 | $31.02 | 1800 |
| 2024-05-08 | -3.26 | $30.46 | 3100 |
| 2024-05-07 | -2.50 | $30.33 | 1500 |
| 2024-05-06 | -2.37 | $30.03 | 18100 |
| 2024-05-03 | -13.46 | $29.73 | 600 |
| 2024-05-02 | -25.64 | $29.54 | 4600 |
| 2024-05-01 | -60.26 | $29.00 | 5800 |
| 2024-04-30 | -59.62 | $29.01 | 800 |
| 2024-04-29 | -32.69 | $29.43 | 2200 |
| 2024-04-26 | -36.54 | $29.37 | 700 |
| 2024-04-25 | -44.87 | $29.24 | 5000 |
| 2024-04-24 | -39.74 | $29.32 | 16500 |
| 2024-04-23 | -37.18 | $29.36 | 1400 |
| 2024-04-22 | -75.64 | $28.76 | 4800 |
| 2024-04-19 | -85.90 | $28.60 | 600 |
| 2024-04-18 | -95.51 | $28.45 | 2100 |
| 2024-04-17 | -96.79 | $28.43 | 3100 |
| 2024-04-16 | -94.44 | $28.58 | 500 |
| 2024-04-15 | -100.00 | $28.59 | 7800 |
| 2024-04-12 | -71.76 | $29.00 | 3400 |
| 2024-04-11 | -32.84 | $29.50 | 1300 |
| 2024-04-10 | -38.81 | $29.42 | 9000 |
| 2024-04-09 | -20.15 | $29.67 | 7000 |
| 2024-04-08 | -3.79 | $29.87 | 9600 |
| 2024-04-05 | -5.30 | $29.85 | 4800 |
| 2024-04-04 | -32.58 | $29.49 | 500 |
| 2024-04-03 | -15.91 | $29.71 | 2000 |
| 2024-04-02 | -27.95 | $29.47 | 700 |
| 2024-04-01 | -8.70 | $29.78 | 16800 |
| 2024-03-28 | -3.73 | $29.86 | 7500 |
| 2024-03-27 | 0.00 | $29.61 | 8700 |
| 2024-03-26 | -15.29 | $29.34 | 61800 |
| 2024-03-25 | -7.64 | $29.46 | 1100 |
| 2024-03-22 | -9.60 | $29.37 | 800 |
| 2024-03-21 | 0.00 | $29.54 | 1300 |
| 2024-03-20 | 0.00 | $29.23 | 500 |
| 2024-03-19 | -13.78 | $28.80 | 600 |
| 2024-03-18 | -19.90 | $28.68 | 3800 |
| 2024-03-15 | -19.90 | $28.68 | 600 |
| 2024-03-14 | -22.45 | $28.63 | 6400 |
| 2024-03-13 | -4.59 | $28.98 | 2800 |
| 2024-03-12 | -9.09 | $28.89 | 14600 |
| 2024-03-11 | -15.66 | $28.76 | 1100 |
| 2024-03-08 | -7.07 | $28.93 | 3100 |
| 2024-03-07 | 0.00 | $28.96 | 2900 |
| 2024-03-06 | -4.12 | $28.65 | 1200 |
| 2024-03-05 | -20.00 | $28.31 | 31400 |
| 2024-03-04 | -3.64 | $28.58 | 500 |
| 2024-03-01 | -1.27 | $28.54 | 7200 |
| 2024-02-29 | -2.29 | $28.27 | 1600 |
| 2024-02-28 | -12.82 | $28.01 | 9600 |
| 2024-02-27 | 0.00 | $28.09 | 2900 |
| 2024-02-26 | -11.82 | $27.96 | 4800 |
| 2024-02-23 | -25.61 | $27.60 | 2300 |
| 2024-02-22 | -28.05 | $27.58 | 1000 |
| 2024-02-21 | -63.41 | $27.29 | 10900 |
| 2024-02-20 | -54.55 | $27.33 | 700 |
| 2024-02-16 | -31.11 | $27.53 | 9800 |
| 2024-02-15 | 0.00 | $27.81 | 800 |
| 2024-02-14 | -11.11 | $27.51 | 800 |
| 2024-02-13 | -39.04 | $27.09 | 500 |
| 2024-02-12 | 0.00 | $27.66 | 500 |
| 2024-02-09 | -6.02 | $27.45 | 1600 |
| 2024-02-08 | -7.75 | $27.39 | 1100 |
| 2024-02-07 | -30.23 | $27.10 | 600 |
| 2024-02-06 | -38.76 | $26.99 | 6000 |
| 2024-02-05 | -35.66 | $27.03 | 700 |
| 2024-02-02 | -20.16 | $27.23 | 600 |
| 2024-02-01 | -16.28 | $27.28 | 6600 |
| 2024-01-31 | -29.46 | $27.11 | 900 |
| 2024-01-30 | -1.63 | $27.41 | 1800 |
| 2024-01-29 | 0.00 | $27.40 | 1100 |
| 2024-01-26 | 0.00 | $27.29 | 1500 |
| 2024-01-25 | -15.69 | $27.06 | 1700 |
| 2024-01-24 | -21.57 | $27.00 | 20100 |
| 2024-01-23 | -13.40 | $27.04 | 3100 |
| 2024-01-22 | -23.71 | $26.94 | 400 |
| 2024-01-19 | -60.82 | $26.58 | 2400 |
| 2024-01-18 | -73.20 | $26.46 | 600 |
| 2024-01-17 | -100.00 | $26.20 | 2900 |
| 2024-01-16 | -68.00 | $26.32 | 2100 |
| 2024-01-12 | -54.40 | $26.49 | 2900 |
| 2024-01-11 | -42.68 | $26.47 | 28500 |
| 2024-01-10 | -44.51 | $26.44 | 400 |
| 2024-01-09 | -42.42 | $26.47 | 8700 |
| 2024-01-08 | -34.88 | $26.57 | 3800 |
| 2024-01-05 | -41.30 | $26.41 | 4100 |
| 2024-01-04 | -45.65 | $26.33 | 95800 |
| 2024-01-03 | -41.85 | $26.40 | 5400 |
| 2024-01-02 | -28.80 | $26.64 | 1100 |
| 2023-12-29 | -16.06 | $26.86 | 3000 |
| 2023-12-28 | -4.43 | $27.08 | 5500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.81
2026-07-17
Close Price
$50.02
Vol: 37009Average Directional Index - Detailed Analysis
Minimum
5.04
Average
23.38
Maximum
66.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.81 | $50.02 | 37009 |
| 2026-07-16 | 11.58 | $49.76 | 56100 |
| 2026-07-15 | 11.51 | $50.52 | 149016 |
| 2026-07-14 | 11.67 | $51.49 | 33705 |
| 2026-07-13 | 12.07 | $51.05 | 28100 |
| 2026-07-10 | 12.57 | $51.33 | 32648 |
| 2026-07-09 | 13.18 | $51.69 | 72841 |
| 2026-07-08 | 13.48 | $50.93 | 26649 |
| 2026-07-07 | 14.18 | $50.68 | 17600 |
| 2026-07-06 | 14.91 | $51.37 | 25829 |
| 2026-07-02 | 15.27 | $51.01 | 35200 |
| 2026-07-01 | 15.64 | $51.56 | 20324 |
| 2026-06-30 | 15.52 | $51.96 | 28100 |
| 2026-06-29 | 15.39 | $51.41 | 35355 |
| 2026-06-26 | 15.55 | $50.86 | 114245 |
| 2026-06-25 | 15.84 | $50.86 | 44900 |
| 2026-06-24 | 16.15 | $50.43 | 114625 |
| 2026-06-23 | 16.91 | $50.44 | 92700 |
| 2026-06-22 | 17.54 | $51.39 | 32215 |
| 2026-06-18 | 17.89 | $50.63 | 159000 |
| 2026-06-17 | 18.72 | $50.04 | 35368 |
| 2026-06-16 | 19.56 | $50.46 | 102400 |
| 2026-06-15 | 20.23 | $51.45 | 94200 |
| 2026-06-12 | 20.43 | $50.65 | 143932 |
| 2026-06-11 | 20.94 | $50.46 | 31200 |
| 2026-06-10 | 21.74 | $48.90 | 37200 |
| 2026-06-09 | 22.77 | $49.61 | 108448 |
| 2026-06-08 | 23.85 | $49.63 | 251803 |
| 2026-06-05 | 24.07 | $49.42 | 43800 |
| 2026-06-04 | 24.31 | $51.66 | 52548 |
| 2026-06-03 | 23.22 | $51.09 | 37900 |
| 2026-06-02 | 22.26 | $52.05 | 28504 |
| 2026-06-01 | 20.93 | $51.71 | 78804 |
| 2026-05-29 | 19.61 | $51.11 | 129900 |
| 2026-05-28 | 18.46 | $50.61 | 85900 |
| 2026-05-27 | 17.29 | $49.98 | 30504 |
| 2026-05-26 | 16.35 | $50.24 | 39600 |
| 2026-05-22 | 15.36 | $49.26 | 55400 |
| 2026-05-21 | 14.74 | $48.60 | 123400 |
| 2026-05-20 | 14.38 | $48.26 | 33700 |
| 2026-05-19 | 14.24 | $46.93 | 26831 |
| 2026-05-18 | 14.77 | $46.76 | 30818 |
| 2026-05-15 | 15.46 | $46.27 | 23205 |
| 2026-05-14 | 16.27 | $47.01 | 31900 |
| 2026-05-13 | 16.70 | $47.02 | 51100 |
| 2026-05-12 | 17.16 | $47.31 | 51644 |
| 2026-05-11 | 17.61 | $47.85 | 26518 |
| 2026-05-08 | 17.32 | $47.60 | 25406 |
| 2026-05-07 | 17.27 | $47.16 | 27200 |
| 2026-05-06 | 17.11 | $47.66 | 34800 |
| 2026-05-05 | 16.82 | $47.44 | 38900 |
| 2026-05-04 | 16.52 | $47.20 | 36100 |
| 2026-05-01 | 16.14 | $47.40 | 20100 |
| 2026-04-30 | 15.87 | $46.73 | 24600 |
| 2026-04-29 | 15.88 | $45.91 | 37822 |
| 2026-04-28 | 16.30 | $45.85 | 21831 |
| 2026-04-27 | 16.66 | $46.32 | 33942 |
| 2026-04-24 | 16.74 | $46.75 | 33217 |
| 2026-04-23 | 16.87 | $46.10 | 109049 |
| 2026-04-22 | 17.20 | $46.65 | 142300 |
| 2026-04-21 | 16.87 | $46.58 | 46200 |
| 2026-04-20 | 16.50 | $46.63 | 28205 |
| 2026-04-17 | 16.38 | $46.22 | 48900 |
| 2026-04-16 | 16.29 | $45.68 | 133700 |
| 2026-04-15 | 16.58 | $45.26 | 78634 |
| 2026-04-14 | 17.12 | $44.68 | 51835 |
| 2026-04-13 | 17.86 | $44.20 | 30842 |
| 2026-04-10 | 18.59 | $42.88 | 70900 |
| 2026-04-09 | 18.90 | $43.11 | 62032 |
| 2026-04-08 | 19.27 | $43.61 | 61800 |
| 2026-04-07 | 19.89 | $42.56 | 41140 |
| 2026-04-06 | 19.60 | $42.78 | 17900 |
| 2026-04-02 | 19.38 | $42.55 | 137012 |
| 2026-04-01 | 18.92 | $42.09 | 15348 |
| 2026-03-31 | 18.76 | $41.79 | 34031 |
| 2026-03-30 | 18.15 | $40.40 | 18520 |
| 2026-03-27 | 17.26 | $41.16 | 43101 |
| 2026-03-26 | 16.62 | $41.86 | 35300 |
| 2026-03-25 | 16.25 | $42.65 | 50516 |
| 2026-03-24 | 16.18 | $42.24 | 59124 |
| 2026-03-23 | 15.74 | $41.95 | 39200 |
| 2026-03-20 | 15.15 | $41.23 | 23700 |
| 2026-03-19 | 14.48 | $42.00 | 20528 |
| 2026-03-18 | 14.02 | $42.29 | 13845 |
| 2026-03-17 | 13.94 | $42.72 | 49300 |
| 2026-03-16 | 14.01 | $42.36 | 34600 |
| 2026-03-13 | 13.94 | $41.58 | 28800 |
| 2026-03-12 | 13.66 | $41.86 | 28038 |
| 2026-03-11 | 13.54 | $42.95 | 20723 |
| 2026-03-10 | 13.78 | $42.94 | 33500 |
| 2026-03-09 | 14.11 | $42.86 | 135101 |
| 2026-03-06 | 14.15 | $42.80 | 18400 |
| 2026-03-05 | 14.75 | $43.98 | 69514 |
| 2026-03-04 | 15.21 | $44.51 | 34348 |
| 2026-03-03 | 15.35 | $43.81 | 178501 |
| 2026-03-02 | 15.74 | $45.13 | 39400 |
| 2026-02-27 | 15.28 | $44.55 | 21200 |
| 2026-02-26 | 15.14 | $44.79 | 24200 |
| 2026-02-25 | 14.96 | $44.67 | 12600 |
| 2026-02-24 | 14.93 | $44.11 | 16800 |
| 2026-02-23 | 15.25 | $43.37 | 66032 |
| 2026-02-20 | 16.03 | $43.57 | 21118 |
| 2026-02-19 | 16.85 | $43.43 | 20700 |
| 2026-02-18 | 17.49 | $43.68 | 23400 |
| 2026-02-17 | 18.35 | $42.99 | 18031 |
| 2026-02-13 | 18.73 | $42.77 | 21900 |
| 2026-02-12 | 19.12 | $42.30 | 45200 |
| 2026-02-11 | 19.61 | $43.60 | 22227 |
| 2026-02-10 | 20.51 | $43.32 | 25030 |
| 2026-02-09 | 21.36 | $43.39 | 28441 |
| 2026-02-06 | 22.48 | $42.72 | 64930 |
| 2026-02-05 | 23.13 | $41.24 | 36449 |
| 2026-02-04 | 23.44 | $42.52 | 50133 |
| 2026-02-03 | 24.18 | $43.29 | 81521 |
| 2026-02-02 | 25.38 | $43.22 | 48016 |
| 2026-01-30 | 26.29 | $43.09 | 253400 |
| 2026-01-29 | 27.25 | $44.06 | 40300 |
| 2026-01-28 | 27.91 | $44.56 | 76900 |
| 2026-01-27 | 27.47 | $44.58 | 81500 |
| 2026-01-26 | 27.07 | $44.44 | 43237 |
| 2026-01-23 | 26.42 | $44.86 | 142000 |
| 2026-01-22 | 25.43 | $44.69 | 35800 |
| 2026-01-21 | 24.38 | $44.36 | 19300 |
| 2026-01-20 | 23.64 | $43.73 | 44031 |
| 2026-01-16 | 22.96 | $44.13 | 9400 |
| 2026-01-15 | 21.41 | $44.18 | 75933 |
| 2026-01-14 | 19.75 | $44.28 | 35321 |
| 2026-01-13 | 18.16 | $43.84 | 14300 |
| 2026-01-12 | 16.54 | $43.77 | 24100 |
| 2026-01-09 | 14.95 | $43.26 | 23613 |
| 2026-01-08 | 13.51 | $42.95 | 22119 |
| 2026-01-07 | 12.20 | $42.56 | 17000 |
| 2026-01-06 | 11.02 | $42.36 | 15000 |
| 2026-01-05 | 9.94 | $41.45 | 17526 |
| 2026-01-02 | 9.33 | $40.53 | 11800 |
| 2025-12-31 | 9.53 | $40.10 | 13322 |
| 2025-12-30 | 9.94 | $40.46 | 5828 |
| 2025-12-29 | 9.96 | $40.46 | 10708 |
| 2025-12-26 | 10.04 | $40.75 | 16900 |
| 2025-12-24 | 9.82 | $40.64 | 5500 |
| 2025-12-23 | 9.73 | $40.46 | 67123 |
| 2025-12-22 | 9.64 | $40.68 | 43100 |
| 2025-12-19 | 9.53 | $40.41 | 10930 |
| 2025-12-18 | 9.67 | $39.97 | 12600 |
| 2025-12-17 | 10.03 | $39.55 | 11943 |
| 2025-12-16 | 10.53 | $39.78 | 12000 |
| 2025-12-15 | 11.03 | $40.08 | 12100 |
| 2025-12-12 | 11.11 | $40.21 | 15632 |
| 2025-12-11 | 11.07 | $41.29 | 15700 |
| 2025-12-10 | 10.64 | $40.86 | 8900 |
| 2025-12-09 | 10.48 | $40.51 | 151500 |
| 2025-12-08 | 10.56 | $40.14 | 4300 |
| 2025-12-05 | 10.97 | $40.04 | 7400 |
| 2025-12-04 | 11.39 | $39.92 | 7200 |
| 2025-12-03 | 11.86 | $39.80 | 13339 |
| 2025-12-02 | 12.39 | $39.90 | 25200 |
| 2025-12-01 | 13.02 | $40.14 | 2314 |
| 2025-11-28 | 13.55 | $40.29 | 2113 |
| 2025-11-26 | 13.94 | $40.04 | 14000 |
| 2025-11-25 | 14.41 | $39.63 | 5709 |
| 2025-11-24 | 15.00 | $38.89 | 15300 |
| 2025-11-21 | 15.00 | $38.06 | 10300 |
| 2025-11-20 | 14.29 | $37.33 | 15108 |
| 2025-11-19 | 13.56 | $38.55 | 9426 |
| 2025-11-18 | 13.51 | $38.87 | 5700 |
| 2025-11-17 | 13.47 | $38.70 | 13100 |
| 2025-11-14 | 13.73 | $39.14 | 6100 |
| 2025-11-13 | 14.03 | $39.15 | 27014 |
| 2025-11-12 | 14.73 | $39.94 | 3435 |
| 2025-11-11 | 14.74 | $39.76 | 17400 |
| 2025-11-10 | 14.86 | $39.97 | 15400 |
| 2025-11-07 | 14.99 | $39.01 | 13500 |
| 2025-11-06 | 15.55 | $38.77 | 3300 |
| 2025-11-05 | 16.37 | $39.66 | 7300 |
| 2025-11-04 | 16.98 | $38.89 | 16632 |
| 2025-11-03 | 17.64 | $39.32 | 14025 |
| 2025-10-31 | 18.50 | $39.30 | 23546 |
| 2025-10-30 | 19.41 | $39.47 | 17010 |
| 2025-10-29 | 20.08 | $39.81 | 8334 |
| 2025-10-28 | 20.42 | $39.81 | 12817 |
| 2025-10-27 | 20.97 | $40.08 | 132300 |
| 2025-10-24 | 21.30 | $40.16 | 10300 |
| 2025-10-23 | 21.67 | $39.71 | 15307 |
| 2025-10-22 | 22.44 | $39.09 | 21306 |
| 2025-10-21 | 23.38 | $39.27 | 10400 |
| 2025-10-20 | 24.50 | $39.48 | 10636 |
| 2025-10-17 | 25.35 | $39.12 | 4514 |
| 2025-10-16 | 26.43 | $39.41 | 66141 |
| 2025-10-15 | 27.09 | $39.56 | 3739 |
| 2025-10-14 | 27.92 | $39.24 | 8705 |
| 2025-10-13 | 29.10 | $38.68 | 8349 |
| 2025-10-10 | 30.15 | $37.94 | 8846 |
| 2025-10-09 | 31.25 | $39.13 | 9901 |
| 2025-10-08 | 31.98 | $39.57 | 16000 |
| 2025-10-07 | 32.55 | $39.08 | 11300 |
| 2025-10-06 | 33.28 | $39.41 | 5900 |
| 2025-10-03 | 33.17 | $39.61 | 30000 |
| 2025-10-02 | 32.72 | $39.64 | 15100 |
| 2025-10-01 | 32.39 | $39.78 | 8300 |
| 2025-09-30 | 32.06 | $39.49 | 6503 |
| 2025-09-29 | 31.97 | $39.48 | 17121 |
| 2025-09-26 | 31.28 | $39.44 | 20425 |
| 2025-09-25 | 30.67 | $38.72 | 9804 |
| 2025-09-24 | 30.52 | $38.85 | 6142 |
| 2025-09-23 | 29.83 | $39.11 | 8712 |
| 2025-09-22 | 28.63 | $38.89 | 2516 |
| 2025-09-19 | 27.66 | $38.60 | 6900 |
| 2025-09-18 | 26.82 | $38.56 | 7500 |
| 2025-09-17 | 26.04 | $38.26 | 9700 |
| 2025-09-16 | 25.27 | $38.19 | 6619 |
| 2025-09-15 | 24.68 | $38.46 | 15217 |
| 2025-09-12 | 23.41 | $38.45 | 12600 |
| 2025-09-11 | 22.10 | $38.50 | 7300 |
| 2025-09-10 | 20.81 | $37.93 | 4500 |
| 2025-09-09 | 19.88 | $37.84 | 5314 |
| 2025-09-08 | 19.07 | $37.82 | 11500 |
| 2025-09-05 | 18.31 | $37.68 | 8900 |
| 2025-09-04 | 17.51 | $37.56 | 6900 |
| 2025-09-03 | 16.92 | $37.43 | 37200 |
| 2025-09-02 | 16.44 | $37.28 | 5300 |
| 2025-08-29 | 16.23 | $37.16 | 6200 |
| 2025-08-28 | 15.65 | $37.15 | 36200 |
| 2025-08-27 | 15.04 | $37.15 | 9300 |
| 2025-08-26 | 14.26 | $36.99 | 4400 |
| 2025-08-25 | 13.70 | $36.71 | 8200 |
| 2025-08-22 | 13.17 | $36.81 | 15700 |
| 2025-08-21 | 12.61 | $36.46 | 7100 |
| 2025-08-20 | 12.54 | $36.45 | 4200 |
| 2025-08-19 | 12.63 | $36.02 | 5300 |
| 2025-08-18 | 13.04 | $36.22 | 5900 |
| 2025-08-15 | 13.13 | $36.11 | 10100 |
| 2025-08-14 | 13.29 | $36.24 | 2600 |
| 2025-08-13 | 13.30 | $36.45 | 9900 |
| 2025-08-12 | 13.23 | $36.28 | 16200 |
| 2025-08-11 | 13.42 | $36.04 | 9500 |
| 2025-08-08 | 13.65 | $36.13 | 23200 |
| 2025-08-07 | 13.75 | $35.95 | 4700 |
| 2025-08-06 | 14.03 | $35.99 | 9300 |
| 2025-08-05 | 14.43 | $35.80 | 12900 |
| 2025-08-04 | 14.84 | $35.78 | 23400 |
| 2025-08-01 | 15.53 | $35.25 | 3900 |
| 2025-07-31 | 15.98 | $35.75 | 12900 |
| 2025-07-30 | 16.37 | $35.82 | 34800 |
| 2025-07-29 | 16.62 | $35.96 | 24100 |
| 2025-07-28 | 16.72 | $35.88 | 4200 |
| 2025-07-25 | 16.97 | $36.01 | 7900 |
| 2025-07-24 | 17.06 | $35.95 | 8800 |
| 2025-07-23 | 17.27 | $36.13 | 2400 |
| 2025-07-22 | 17.52 | $35.84 | 9900 |
| 2025-07-21 | 17.98 | $35.78 | 34100 |
| 2025-07-18 | 18.30 | $35.99 | 3000 |
| 2025-07-17 | 18.36 | $35.96 | 6800 |
| 2025-07-16 | 18.63 | $35.91 | 6700 |
| 2025-07-15 | 18.93 | $35.82 | 31400 |
| 2025-07-14 | 19.11 | $36.20 | 14600 |
| 2025-07-11 | 19.33 | $35.77 | 8100 |
| 2025-07-10 | 19.82 | $35.96 | 15100 |
| 2025-07-09 | 20.35 | $36.29 | 33800 |
| 2025-07-08 | 20.46 | $36.15 | 8500 |
| 2025-07-07 | 20.57 | $36.63 | 7600 |
| 2025-07-03 | 20.32 | $36.70 | 15800 |
| 2025-07-02 | 20.06 | $36.33 | 17000 |
| 2025-07-01 | 19.94 | $36.74 | 16800 |
| 2025-06-30 | 19.14 | $37.19 | 64200 |
| 2025-06-27 | 17.98 | $36.97 | 4700 |
| 2025-06-26 | 16.88 | $36.95 | 16900 |
| 2025-06-25 | 15.72 | $36.31 | 23900 |
| 2025-06-24 | 15.17 | $36.66 | 72200 |
| 2025-06-23 | 14.60 | $36.01 | 19200 |
| 2025-06-20 | 14.53 | $35.74 | 26900 |
| 2025-06-18 | 14.13 | $35.85 | 18300 |
| 2025-06-17 | 13.94 | $35.60 | 9500 |
| 2025-06-16 | 13.94 | $35.67 | 6800 |
| 2025-06-13 | 14.04 | $35.08 | 5300 |
| 2025-06-12 | 14.43 | $35.37 | 38700 |
| 2025-06-11 | 14.57 | $35.33 | 8200 |
| 2025-06-10 | 14.64 | $35.28 | 3900 |
| 2025-06-09 | 14.71 | $35.50 | 10200 |
| 2025-06-06 | 14.56 | $35.78 | 3300 |
| 2025-06-05 | 14.34 | $35.28 | 4600 |
| 2025-06-04 | 14.38 | $35.40 | 9300 |
| 2025-06-03 | 14.21 | $35.43 | 14700 |
| 2025-06-02 | 14.04 | $35.03 | 6000 |
| 2025-05-30 | 14.23 | $34.85 | 10900 |
| 2025-05-29 | 14.57 | $34.62 | 3400 |
| 2025-05-28 | 15.07 | $34.63 | 4800 |
| 2025-05-27 | 15.49 | $34.85 | 11100 |
| 2025-05-23 | 15.94 | $34.20 | 9800 |
| 2025-05-22 | 16.72 | $34.20 | 4900 |
| 2025-05-21 | 17.47 | $34.37 | 14100 |
| 2025-05-20 | 18.06 | $35.11 | 27500 |
| 2025-05-19 | 18.20 | $35.18 | 7200 |
| 2025-05-16 | 18.39 | $35.19 | 21600 |
| 2025-05-15 | 18.59 | $34.78 | 10100 |
| 2025-05-14 | 19.06 | $34.95 | 11900 |
| 2025-05-13 | 19.27 | $35.16 | 28200 |
| 2025-05-12 | 19.45 | $34.51 | 3600 |
| 2025-05-09 | 20.18 | $33.93 | 4000 |
| 2025-05-08 | 21.17 | $33.75 | 33200 |
| 2025-05-07 | 22.20 | $33.60 | 4400 |
| 2025-05-06 | 23.00 | $33.33 | 15300 |
| 2025-05-05 | 23.68 | $33.51 | 10400 |
| 2025-05-02 | 24.59 | $33.58 | 9700 |
| 2025-05-01 | 25.41 | $33.02 | 13300 |
| 2025-04-30 | 26.01 | $32.82 | 3200 |
| 2025-04-29 | 26.37 | $32.83 | 6400 |
| 2025-04-28 | 26.95 | $32.56 | 11400 |
| 2025-04-25 | 27.30 | $32.38 | 4800 |
| 2025-04-24 | 27.53 | $32.20 | 8100 |
| 2025-04-23 | 27.71 | $31.74 | 6500 |
| 2025-04-22 | 27.91 | $31.27 | 23700 |
| 2025-04-21 | 27.51 | $30.37 | 17900 |
| 2025-04-17 | 27.09 | $31.46 | 2600 |
| 2025-04-16 | 27.11 | $31.28 | 28200 |
| 2025-04-15 | 27.14 | $31.64 | 38200 |
| 2025-04-14 | 27.37 | $31.37 | 28600 |
| 2025-04-11 | 27.51 | $31.13 | 7900 |
| 2025-04-10 | 27.28 | $30.71 | 12000 |
| 2025-04-09 | 26.97 | $31.89 | 48300 |
| 2025-04-08 | 26.65 | $29.36 | 16900 |
| 2025-04-07 | 25.58 | $30.02 | 63000 |
| 2025-04-04 | 24.15 | $29.93 | 3700 |
| 2025-04-03 | 22.96 | $32.17 | 13100 |
| 2025-04-02 | 22.60 | $33.99 | 2700 |
| 2025-04-01 | 22.98 | $33.57 | 18900 |
| 2025-03-31 | 22.96 | $33.49 | 2800 |
| 2025-03-28 | 22.86 | $33.51 | 4000 |
| 2025-03-27 | 23.01 | $34.17 | 15500 |
| 2025-03-26 | 23.59 | $34.21 | 7300 |
| 2025-03-25 | 24.21 | $34.54 | 29400 |
| 2025-03-24 | 25.10 | $34.47 | 4200 |
| 2025-03-21 | 25.79 | $33.63 | 5600 |
| 2025-03-20 | 25.74 | $33.68 | 18100 |
| 2025-03-19 | 25.93 | $33.82 | 6400 |
| 2025-03-18 | 26.04 | $33.13 | 2600 |
| 2025-03-17 | 25.36 | $33.55 | 2700 |
| 2025-03-14 | 24.84 | $33.16 | 5700 |
| 2025-03-13 | 23.65 | $32.32 | 10100 |
| 2025-03-12 | 22.33 | $33.05 | 8200 |
| 2025-03-11 | 21.18 | $32.84 | 3600 |
| 2025-03-10 | 19.77 | $32.69 | 20800 |
| 2025-03-07 | 18.29 | $33.74 | 19400 |
| 2025-03-06 | 16.95 | $33.67 | 26600 |
| 2025-03-05 | 15.84 | $34.62 | 17500 |
| 2025-03-04 | 14.93 | $34.28 | 67400 |
| 2025-03-03 | 13.98 | $35.05 | 15600 |
| 2025-02-28 | 13.74 | $35.81 | 2700 |
| 2025-02-27 | 13.87 | $35.33 | 16800 |
| 2025-02-26 | 13.99 | $35.67 | 31600 |
| 2025-02-25 | 14.30 | $35.47 | 24200 |
| 2025-02-24 | 14.13 | $35.59 | 6200 |
| 2025-02-21 | 14.04 | $35.55 | 12700 |
| 2025-02-20 | 14.21 | $36.38 | 23100 |
| 2025-02-19 | 14.94 | $36.99 | 5500 |
| 2025-02-18 | 14.86 | $37.10 | 45800 |
| 2025-02-14 | 14.74 | $36.98 | 26400 |
| 2025-02-13 | 15.01 | $37.06 | 2500 |
| 2025-02-12 | 15.29 | $36.75 | 3400 |
| 2025-02-11 | 15.79 | $36.99 | 13900 |
| 2025-02-10 | 15.99 | $37.38 | 4700 |
| 2025-02-07 | 15.98 | $37.01 | 34700 |
| 2025-02-06 | 16.07 | $37.07 | 31500 |
| 2025-02-05 | 16.15 | $37.28 | 49200 |
| 2025-02-04 | 16.33 | $37.09 | 12400 |
| 2025-02-03 | 16.63 | $36.79 | 8600 |
| 2025-01-31 | 17.12 | $36.88 | 4300 |
| 2025-01-30 | 17.10 | $37.37 | 7500 |
| 2025-01-29 | 16.67 | $36.94 | 3500 |
| 2025-01-28 | 16.64 | $36.57 | 1200 |
| 2025-01-27 | 16.95 | $36.13 | 2700 |
| 2025-01-24 | 17.42 | $36.77 | 1600 |
| 2025-01-23 | 17.18 | $36.64 | 2500 |
| 2025-01-22 | 17.12 | $36.62 | 101100 |
| 2025-01-21 | 17.03 | $36.62 | 1800 |
| 2025-01-17 | 17.04 | $36.19 | 1200 |
| 2025-01-16 | 17.32 | $35.92 | 17200 |
| 2025-01-15 | 17.85 | $35.70 | 14800 |
| 2025-01-14 | 18.65 | $34.97 | 32600 |
| 2025-01-13 | 19.15 | $34.51 | 8000 |
| 2025-01-10 | 18.89 | $34.57 | 3900 |
| 2025-01-08 | 18.91 | $35.04 | 3300 |
| 2025-01-07 | 19.17 | $34.84 | 5600 |
| 2025-01-06 | 19.45 | $35.12 | 2400 |
| 2025-01-03 | 20.25 | $35.07 | 3900 |
| 2025-01-02 | 20.89 | $34.66 | 2800 |
| 2024-12-31 | 21.03 | $34.34 | 2800 |
| 2024-12-30 | 20.99 | $34.40 | 11500 |
| 2024-12-27 | 20.95 | $34.74 | 800 |
| 2024-12-26 | 21.52 | $35.10 | 2200 |
| 2024-12-24 | 22.24 | $34.98 | 1600 |
| 2024-12-23 | 22.85 | $34.59 | 3500 |
| 2024-12-20 | 22.98 | $34.57 | 3400 |
| 2024-12-19 | 23.11 | $34.21 | 11100 |
| 2024-12-18 | 22.78 | $34.11 | 10000 |
| 2024-12-17 | 22.46 | $35.16 | 42400 |
| 2024-12-16 | 23.00 | $35.68 | 2200 |
| 2024-12-13 | 24.14 | $35.81 | 6600 |
| 2024-12-12 | 25.25 | $35.93 | 1900 |
| 2024-12-11 | 26.12 | $36.18 | 21100 |
| 2024-12-10 | 26.75 | $36.00 | 14000 |
| 2024-12-09 | 27.50 | $36.00 | 40000 |
| 2024-12-06 | 28.09 | $36.46 | 21700 |
| 2024-12-05 | 28.04 | $36.51 | 16400 |
| 2024-12-04 | 27.83 | $36.61 | 12400 |
| 2024-12-03 | 27.60 | $36.52 | 6000 |
| 2024-12-02 | 27.51 | $36.51 | 10000 |
| 2024-11-29 | 27.37 | $36.70 | 1100 |
| 2024-11-27 | 26.91 | $36.40 | 2500 |
| 2024-11-26 | 26.45 | $36.49 | 10600 |
| 2024-11-25 | 26.12 | $36.55 | 3700 |
| 2024-11-22 | 25.49 | $36.28 | 1500 |
| 2024-11-21 | 25.08 | $35.81 | 2100 |
| 2024-11-20 | 25.04 | $35.37 | 14400 |
| 2024-11-19 | 25.30 | $35.35 | 4300 |
| 2024-11-18 | 25.70 | $35.15 | 12000 |
| 2024-11-15 | 25.83 | $35.05 | 6600 |
| 2024-11-14 | 25.96 | $35.22 | 5600 |
| 2024-11-13 | 25.78 | $35.53 | 24900 |
| 2024-11-12 | 25.11 | $35.69 | 12800 |
| 2024-11-11 | 24.30 | $36.00 | 1400 |
| 2024-11-08 | 22.85 | $35.71 | 21400 |
| 2024-11-07 | 21.52 | $35.65 | 27800 |
| 2024-11-06 | 20.18 | $35.39 | 11400 |
| 2024-11-05 | 18.95 | $34.26 | 20200 |
| 2024-11-04 | 18.57 | $33.74 | 600 |
| 2024-11-01 | 18.76 | $33.56 | 600 |
| 2024-10-31 | 19.00 | $33.48 | 700 |
| 2024-10-30 | 19.37 | $33.66 | 900 |
| 2024-10-29 | 19.60 | $33.66 | 5200 |
| 2024-10-28 | 19.94 | $33.46 | 1700 |
| 2024-10-25 | 20.47 | $33.33 | 700 |
| 2024-10-24 | 21.03 | $33.71 | 5600 |
| 2024-10-23 | 21.23 | $33.60 | 3200 |
| 2024-10-22 | 21.43 | $33.95 | 2600 |
| 2024-10-21 | 21.23 | $34.09 | 3000 |
| 2024-10-18 | 20.72 | $34.41 | 5200 |
| 2024-10-17 | 19.83 | $34.11 | 4500 |
| 2024-10-16 | 19.09 | $34.23 | 600 |
| 2024-10-15 | 18.31 | $33.83 | 1600 |
| 2024-10-14 | 17.76 | $33.81 | 15000 |
| 2024-10-11 | 17.25 | $33.56 | 1100 |
| 2024-10-10 | 16.93 | $33.15 | 9400 |
| 2024-10-09 | 16.99 | $33.22 | 12600 |
| 2024-10-08 | 16.89 | $33.10 | 31000 |
| 2024-10-07 | 16.89 | $32.77 | 2900 |
| 2024-10-04 | 17.02 | $33.08 | 3600 |
| 2024-10-03 | 16.85 | $32.79 | 9400 |
| 2024-10-02 | 16.88 | $33.06 | 3300 |
| 2024-10-01 | 16.49 | $33.17 | 7800 |
| 2024-09-30 | 15.91 | $33.52 | 5100 |
| 2024-09-27 | 15.22 | $33.24 | 8500 |
| 2024-09-26 | 14.66 | $33.12 | 2500 |
| 2024-09-25 | 14.10 | $32.87 | 11700 |
| 2024-09-24 | 13.74 | $33.02 | 6800 |
| 2024-09-23 | 13.21 | $32.95 | 6300 |
| 2024-09-20 | 12.70 | $32.62 | 8200 |
| 2024-09-19 | 12.37 | $32.56 | 12400 |
| 2024-09-18 | 12.05 | $32.03 | 4000 |
| 2024-09-17 | 11.76 | $32.00 | 600 |
| 2024-09-16 | 11.89 | $31.87 | 6300 |
| 2024-09-13 | 12.13 | $31.65 | 6300 |
| 2024-09-12 | 12.56 | $31.10 | 2400 |
| 2024-09-11 | 12.98 | $30.69 | 1100 |
| 2024-09-10 | 12.94 | $30.11 | 3300 |
| 2024-09-09 | 12.37 | $30.20 | 3700 |
| 2024-09-06 | 11.97 | $30.15 | 41000 |
| 2024-09-05 | 11.54 | $30.68 | 800 |
| 2024-09-04 | 11.58 | $30.87 | 2900 |
| 2024-09-03 | 11.79 | $31.08 | 4900 |
| 2024-08-30 | 12.19 | $32.02 | 4700 |
| 2024-08-29 | 12.26 | $31.72 | 8100 |
| 2024-08-28 | 12.50 | $31.72 | 5000 |
| 2024-08-27 | 12.67 | $32.13 | 800 |
| 2024-08-26 | 12.53 | $32.07 | 2800 |
| 2024-08-23 | 12.32 | $32.26 | 1700 |
| 2024-08-22 | 12.15 | $31.64 | 4900 |
| 2024-08-21 | 12.19 | $31.92 | 1300 |
| 2024-08-20 | 12.11 | $31.77 | 6600 |
| 2024-08-19 | 12.03 | $31.95 | 1300 |
| 2024-08-16 | 11.94 | $31.55 | 6100 |
| 2024-08-15 | 12.17 | $31.22 | 4200 |
| 2024-08-14 | 12.50 | $30.78 | 5400 |
| 2024-08-13 | 12.99 | $30.56 | 3300 |
| 2024-08-12 | 13.28 | $30.14 | 2400 |
| 2024-08-09 | 13.29 | $30.09 | 700 |
| 2024-08-08 | 13.17 | $30.09 | 9000 |
| 2024-08-07 | 13.05 | $29.52 | 1100 |
| 2024-08-06 | 12.93 | $29.75 | 5000 |
| 2024-08-05 | 12.70 | $29.23 | 14100 |
| 2024-08-02 | 11.79 | $30.06 | 23800 |
| 2024-08-01 | 11.73 | $31.34 | 2700 |
| 2024-07-31 | 11.81 | $32.13 | 3800 |
| 2024-07-30 | 10.95 | $31.50 | 800 |
| 2024-07-29 | 11.35 | $31.52 | 1600 |
| 2024-07-26 | 11.82 | $31.51 | 2700 |
| 2024-07-25 | 12.40 | $31.21 | 3100 |
| 2024-07-24 | 12.94 | $31.11 | 1700 |
| 2024-07-23 | 13.52 | $31.79 | 3700 |
| 2024-07-22 | 13.53 | $31.69 | 6400 |
| 2024-07-19 | 13.85 | $31.14 | 2800 |
| 2024-07-18 | 14.51 | $31.51 | 6300 |
| 2024-07-17 | 15.25 | $31.61 | 3500 |
| 2024-07-16 | 15.42 | $32.27 | 1100 |
| 2024-07-15 | 14.76 | $31.78 | 2600 |
| 2024-07-12 | 14.71 | $31.68 | 3100 |
| 2024-07-11 | 14.67 | $31.52 | 9300 |
| 2024-07-10 | 14.81 | $31.35 | 17200 |
| 2024-07-09 | 15.42 | $31.06 | 49500 |
| 2024-07-08 | 16.20 | $31.25 | 1600 |
| 2024-07-05 | 16.67 | $31.39 | 2700 |
| 2024-07-03 | 17.13 | $31.55 | 1800 |
| 2024-07-02 | 17.46 | $31.28 | 29700 |
| 2024-07-01 | 18.29 | $31.31 | 7900 |
| 2024-06-28 | 19.14 | $31.22 | 4800 |
| 2024-06-27 | 20.04 | $31.28 | 10300 |
| 2024-06-26 | 20.77 | $31.31 | 6500 |
| 2024-06-25 | 21.62 | $31.23 | 32500 |
| 2024-06-24 | 22.48 | $31.30 | 800 |
| 2024-06-21 | 23.31 | $31.11 | 16000 |
| 2024-06-20 | 24.43 | $31.11 | 7400 |
| 2024-06-18 | 25.44 | $31.26 | 2900 |
| 2024-06-17 | 26.28 | $31.17 | 3900 |
| 2024-06-14 | 27.31 | $30.98 | 48200 |
| 2024-06-13 | 28.41 | $31.40 | 3400 |
| 2024-06-12 | 29.15 | $31.62 | 3500 |
| 2024-06-11 | 29.50 | $31.46 | 2600 |
| 2024-06-10 | 30.36 | $31.63 | 3500 |
| 2024-06-07 | 31.27 | $31.42 | 7000 |
| 2024-06-06 | 32.20 | $31.73 | 1300 |
| 2024-06-05 | 32.72 | $31.72 | 8200 |
| 2024-06-04 | 33.30 | $31.08 | 10100 |
| 2024-06-03 | 34.46 | $31.41 | 3700 |
| 2024-05-31 | 35.33 | $31.52 | 1700 |
| 2024-05-30 | 36.31 | $31.37 | 2600 |
| 2024-05-29 | 37.07 | $31.45 | 32900 |
| 2024-05-28 | 37.90 | $31.49 | 5200 |
| 2024-05-24 | 38.58 | $31.78 | 2200 |
| 2024-05-23 | 38.88 | $31.48 | 1600 |
| 2024-05-22 | 39.22 | $31.83 | 4400 |
| 2024-05-21 | 38.86 | $32.28 | 6200 |
| 2024-05-20 | 37.89 | $32.26 | 6500 |
| 2024-05-17 | 36.86 | $31.89 | 30600 |
| 2024-05-16 | 35.99 | $31.70 | 19500 |
| 2024-05-15 | 35.19 | $31.65 | 41900 |
| 2024-05-14 | 34.38 | $31.35 | 12400 |
| 2024-05-13 | 33.72 | $30.83 | 3400 |
| 2024-05-10 | 33.21 | $30.91 | 3400 |
| 2024-05-09 | 32.55 | $31.02 | 1800 |
| 2024-05-08 | 31.89 | $30.46 | 3100 |
| 2024-05-07 | 31.53 | $30.33 | 1500 |
| 2024-05-06 | 31.26 | $30.03 | 18100 |
| 2024-05-03 | 31.21 | $29.73 | 600 |
| 2024-05-02 | 31.43 | $29.54 | 4600 |
| 2024-05-01 | 31.84 | $29.00 | 5800 |
| 2024-04-30 | 32.68 | $29.01 | 800 |
| 2024-04-29 | 33.48 | $29.43 | 2200 |
| 2024-04-26 | 33.80 | $29.37 | 700 |
| 2024-04-25 | 34.39 | $29.24 | 5000 |
| 2024-04-24 | 35.17 | $29.32 | 16500 |
| 2024-04-23 | 35.41 | $29.36 | 1400 |
| 2024-04-22 | 35.86 | $28.76 | 4800 |
| 2024-04-19 | 36.90 | $28.60 | 600 |
| 2024-04-18 | 38.35 | $28.45 | 2100 |
| 2024-04-17 | 40.09 | $28.43 | 3100 |
| 2024-04-16 | 41.93 | $28.58 | 500 |
| 2024-04-15 | 44.05 | $28.59 | 7800 |
| 2024-04-12 | 46.16 | $29.00 | 3400 |
| 2024-04-11 | 47.97 | $29.50 | 1300 |
| 2024-04-10 | 49.32 | $29.42 | 9000 |
| 2024-04-09 | 50.62 | $29.67 | 7000 |
| 2024-04-08 | 51.50 | $29.87 | 9600 |
| 2024-04-05 | 51.93 | $29.85 | 4800 |
| 2024-04-04 | 52.44 | $29.49 | 500 |
| 2024-04-03 | 52.97 | $29.71 | 2000 |
| 2024-04-02 | 53.68 | $29.47 | 700 |
| 2024-04-01 | 54.60 | $29.78 | 16800 |
| 2024-03-28 | 55.02 | $29.86 | 7500 |
| 2024-03-27 | 55.23 | $29.61 | 8700 |
| 2024-03-26 | 55.65 | $29.34 | 61800 |
| 2024-03-25 | 56.13 | $29.46 | 1100 |
| 2024-03-22 | 56.42 | $29.37 | 800 |
| 2024-03-21 | 56.83 | $29.54 | 1300 |
| 2024-03-20 | 57.13 | $29.23 | 500 |
| 2024-03-19 | 57.63 | $28.80 | 600 |
| 2024-03-18 | 58.44 | $28.68 | 3800 |
| 2024-03-15 | 59.29 | $28.68 | 600 |
| 2024-03-14 | 60.21 | $28.63 | 6400 |
| 2024-03-13 | 61.18 | $28.98 | 2800 |
| 2024-03-12 | 61.60 | $28.89 | 14600 |
| 2024-03-11 | 62.09 | $28.76 | 1100 |
| 2024-03-08 | 62.60 | $28.93 | 3100 |
| 2024-03-07 | 62.75 | $28.96 | 2900 |
| 2024-03-06 | 62.95 | $28.65 | 1200 |
| 2024-03-05 | 63.26 | $28.31 | 31400 |
| 2024-03-04 | 63.65 | $28.58 | 500 |
| 2024-03-01 | 63.65 | $28.54 | 7200 |
| 2024-02-29 | 63.69 | $28.27 | 1600 |
| 2024-02-28 | 63.81 | $28.01 | 9600 |
| 2024-02-27 | 63.98 | $28.09 | 2900 |
| 2024-02-26 | 64.19 | $27.96 | 4800 |
| 2024-02-23 | 64.41 | $27.60 | 2300 |
| 2024-02-22 | 64.78 | $27.58 | 1000 |
| 2024-02-21 | 65.20 | $27.29 | 10900 |
| 2024-02-20 | 65.73 | $27.33 | 700 |
| 2024-02-16 | 66.03 | $27.53 | 9800 |
| 2024-02-15 | 66.10 | $27.81 | 800 |
| 2024-02-14 | 65.98 | $27.51 | 800 |
| 2024-02-13 | 65.92 | $27.09 | 500 |
| 2024-02-12 | 65.94 | $27.66 | 500 |
| 2024-02-09 | 65.28 | $27.45 | 1600 |
| 2024-02-08 | 64.60 | $27.39 | 1100 |
| 2024-02-07 | 63.89 | $27.10 | 600 |
| 2024-02-06 | 63.20 | $26.99 | 6000 |
| 2024-02-05 | 62.49 | $27.03 | 700 |
| 2024-02-02 | 61.71 | $27.23 | 600 |
| 2024-02-01 | 60.80 | $27.28 | 6600 |
| 2024-01-31 | 59.70 | $27.11 | 900 |
| 2024-01-30 | 58.55 | $27.41 | 1800 |
| 2024-01-29 | 57.17 | $27.40 | 1100 |
| 2024-01-26 | 55.71 | $27.29 | 1500 |
| 2024-01-25 | 54.19 | $27.06 | 1700 |
| 2024-01-24 | 52.60 | $27.00 | 20100 |
| 2024-01-23 | 50.91 | $27.04 | 3100 |
| 2024-01-22 | 49.14 | $26.94 | 400 |
| 2024-01-19 | 47.28 | $26.58 | 2400 |
| 2024-01-18 | 45.35 | $26.46 | 600 |
| 2024-01-17 | 43.33 | $26.20 | 2900 |
| 2024-01-16 | 41.21 | $26.32 | 2100 |
| 2024-01-12 | 38.91 | $26.49 | 2900 |
| 2024-01-11 | 36.41 | $26.47 | 28500 |
| 2024-01-10 | 33.79 | $26.44 | 400 |
| 2024-01-09 | 30.89 | $26.47 | 8700 |
| 2024-01-08 | 27.84 | $26.57 | 3800 |
| 2024-01-05 | 24.63 | $26.41 | 4100 |
| 2024-01-04 | 21.18 | $26.33 | 95800 |
| 2024-01-03 | 17.54 | $26.40 | 5400 |
| 2024-01-02 | 13.68 | $26.64 | 1100 |
| 2023-12-29 | 9.51 | $26.86 | 3000 |
| 2023-12-28 | 5.04 | $27.08 | 5500 |
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