Is Alliance Bernstein - AB Core Plus Bond ETF (CPLS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Alliance Bernstein - AB Core Plus Bond ETF (CPLS) research center and poll results.
NASDAQ : CPLS
Alliance Bernstein - AB Core Plus Bond ETF
$34.865 USD
$0.06 (0.17%)
- Volume
- 3.39K
- Average Volume
- 13.28K
- Market Capitalization
- $216.11M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.29
- Year Low
- $34.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.00
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
34.55
Average
35.39
Maximum
36.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.00 | $34.87 | 3600 |
| 2026-07-16 | 35.01 | $34.81 | 40927 |
| 2026-07-15 | 35.03 | $34.85 | 20740 |
| 2026-07-14 | 35.04 | $34.78 | 2800 |
| 2026-07-13 | 35.06 | $34.69 | 4801 |
| 2026-07-10 | 35.08 | $34.82 | 9915 |
| 2026-07-09 | 35.08 | $34.85 | 5200 |
| 2026-07-08 | 35.09 | $34.81 | 38235 |
| 2026-07-07 | 35.09 | $34.89 | 14900 |
| 2026-07-06 | 35.09 | $35.03 | 38698 |
| 2026-07-02 | 35.10 | $35.03 | 33325 |
| 2026-07-01 | 35.09 | $34.99 | 8100 |
| 2026-06-30 | 35.10 | $35.15 | 6000 |
| 2026-06-29 | 35.10 | $35.31 | 7200 |
| 2026-06-26 | 35.09 | $35.28 | 17512 |
| 2026-06-25 | 35.09 | $35.25 | 5300 |
| 2026-06-24 | 35.08 | $35.24 | 6800 |
| 2026-06-23 | 35.08 | $35.10 | 2600 |
| 2026-06-22 | 35.07 | $35.06 | 3500 |
| 2026-06-18 | 35.07 | $35.15 | 3708 |
| 2026-06-17 | 35.05 | $35.06 | 4000 |
| 2026-06-16 | 35.04 | $35.18 | 42450 |
| 2026-06-15 | 35.02 | $35.12 | 8600 |
| 2026-06-12 | 35.01 | $35.09 | 3718 |
| 2026-06-11 | 35.01 | $35.13 | 10538 |
| 2026-06-10 | 35.01 | $34.92 | 3500 |
| 2026-06-09 | 35.02 | $34.97 | 6336 |
| 2026-06-08 | 35.03 | $34.88 | 6842 |
| 2026-06-05 | 35.05 | $34.92 | 2838 |
| 2026-06-04 | 35.06 | $35.07 | 83711 |
| 2026-06-03 | 35.08 | $35.02 | 9035 |
| 2026-06-02 | 35.08 | $35.08 | 19631 |
| 2026-06-01 | 35.08 | $35.12 | 2943 |
| 2026-05-29 | 35.09 | $35.23 | 43808 |
| 2026-05-28 | 35.09 | $35.20 | 7392 |
| 2026-05-27 | 35.09 | $35.13 | 14130 |
| 2026-05-26 | 35.10 | $35.10 | 65200 |
| 2026-05-22 | 35.12 | $35.00 | 7400 |
| 2026-05-21 | 35.14 | $34.96 | 4000 |
| 2026-05-20 | 35.16 | $34.91 | 6731 |
| 2026-05-19 | 35.19 | $34.72 | 3935 |
| 2026-05-18 | 35.23 | $34.88 | 2561 |
| 2026-05-15 | 35.26 | $34.85 | 7107 |
| 2026-05-14 | 35.30 | $35.09 | 7200 |
| 2026-05-13 | 35.32 | $35.10 | 3314 |
| 2026-05-12 | 35.33 | $35.10 | 4636 |
| 2026-05-11 | 35.36 | $35.20 | 8000 |
| 2026-05-08 | 35.37 | $35.30 | 10700 |
| 2026-05-07 | 35.37 | $35.20 | 13300 |
| 2026-05-06 | 35.38 | $35.32 | 4144 |
| 2026-05-05 | 35.38 | $35.16 | 9000 |
| 2026-05-04 | 35.39 | $35.08 | 3444 |
| 2026-05-01 | 35.40 | $35.21 | 3449 |
| 2026-04-30 | 35.40 | $35.26 | 6288 |
| 2026-04-29 | 35.39 | $35.23 | 6060 |
| 2026-04-28 | 35.39 | $35.38 | 4500 |
| 2026-04-27 | 35.38 | $35.41 | 37900 |
| 2026-04-24 | 35.36 | $35.47 | 6734 |
| 2026-04-23 | 35.34 | $35.42 | 5621 |
| 2026-04-22 | 35.33 | $35.47 | 5530 |
| 2026-04-21 | 35.30 | $35.43 | 15224 |
| 2026-04-20 | 35.29 | $35.57 | 21900 |
| 2026-04-17 | 35.26 | $35.57 | 10356 |
| 2026-04-16 | 35.25 | $35.42 | 6200 |
| 2026-04-15 | 35.24 | $35.49 | 8214 |
| 2026-04-14 | 35.23 | $35.53 | 32807 |
| 2026-04-13 | 35.22 | $35.44 | 12600 |
| 2026-04-10 | 35.21 | $35.34 | 4500 |
| 2026-04-09 | 35.20 | $35.41 | 6613 |
| 2026-04-08 | 35.20 | $35.38 | 2500 |
| 2026-04-07 | 35.21 | $35.27 | 3438 |
| 2026-04-06 | 35.22 | $35.22 | 19800 |
| 2026-04-02 | 35.24 | $35.26 | 147434 |
| 2026-04-01 | 35.26 | $35.13 | 7543 |
| 2026-03-31 | 35.28 | $35.27 | 23176 |
| 2026-03-30 | 35.30 | $35.13 | 4034 |
| 2026-03-27 | 35.33 | $34.96 | 34900 |
| 2026-03-26 | 35.38 | $35.02 | 8893 |
| 2026-03-25 | 35.43 | $35.19 | 5173 |
| 2026-03-24 | 35.47 | $35.06 | 8801 |
| 2026-03-23 | 35.51 | $35.17 | 4843 |
| 2026-03-20 | 35.55 | $34.99 | 7815 |
| 2026-03-19 | 35.60 | $35.29 | 10945 |
| 2026-03-18 | 35.63 | $35.26 | 7000 |
| 2026-03-17 | 35.66 | $35.37 | 10000 |
| 2026-03-16 | 35.69 | $35.29 | 26800 |
| 2026-03-13 | 35.72 | $35.15 | 7500 |
| 2026-03-12 | 35.75 | $35.20 | 59098 |
| 2026-03-11 | 35.78 | $35.36 | 8500 |
| 2026-03-10 | 35.80 | $35.52 | 41948 |
| 2026-03-09 | 35.80 | $35.64 | 4599 |
| 2026-03-06 | 35.80 | $35.53 | 34429 |
| 2026-03-05 | 35.81 | $35.59 | 25200 |
| 2026-03-04 | 35.80 | $35.68 | 36121 |
| 2026-03-03 | 35.79 | $35.69 | 30600 |
| 2026-03-02 | 35.78 | $35.72 | 54524 |
| 2026-02-27 | 35.78 | $35.96 | 183445 |
| 2026-02-26 | 35.76 | $35.97 | 73800 |
| 2026-02-25 | 35.74 | $35.93 | 56722 |
| 2026-02-24 | 35.73 | $35.94 | 7942 |
| 2026-02-23 | 35.71 | $35.96 | 16118 |
| 2026-02-20 | 35.70 | $35.91 | 16231 |
| 2026-02-19 | 35.68 | $35.92 | 29500 |
| 2026-02-18 | 35.67 | $35.88 | 10911 |
| 2026-02-17 | 35.64 | $35.94 | 15028 |
| 2026-02-13 | 35.63 | $35.91 | 7504 |
| 2026-02-12 | 35.61 | $35.81 | 15300 |
| 2026-02-11 | 35.61 | $35.66 | 3736 |
| 2026-02-10 | 35.61 | $35.78 | 49300 |
| 2026-02-09 | 35.60 | $35.61 | 38900 |
| 2026-02-06 | 35.60 | $35.64 | 13519 |
| 2026-02-05 | 35.60 | $35.64 | 41900 |
| 2026-02-04 | 35.60 | $35.48 | 342000 |
| 2026-02-03 | 35.60 | $35.49 | 15400 |
| 2026-02-02 | 35.61 | $35.48 | 11300 |
| 2026-01-30 | 35.61 | $35.63 | 7100 |
| 2026-01-29 | 35.61 | $35.63 | 15812 |
| 2026-01-28 | 35.62 | $35.61 | 159202 |
| 2026-01-27 | 35.63 | $35.63 | 15140 |
| 2026-01-26 | 35.64 | $35.67 | 23733 |
| 2026-01-23 | 35.65 | $35.64 | 17737 |
| 2026-01-22 | 35.65 | $35.60 | 46500 |
| 2026-01-21 | 35.66 | $35.57 | 12300 |
| 2026-01-20 | 35.66 | $35.47 | 41200 |
| 2026-01-16 | 35.68 | $35.60 | 14122 |
| 2026-01-15 | 35.68 | $35.64 | 9916 |
| 2026-01-14 | 35.69 | $35.71 | 2945 |
| 2026-01-13 | 35.68 | $35.65 | 9215 |
| 2026-01-12 | 35.68 | $35.60 | 5400 |
| 2026-01-09 | 35.68 | $35.64 | 5108 |
| 2026-01-08 | 35.69 | $35.57 | 7300 |
| 2026-01-07 | 35.69 | $35.63 | 8400 |
| 2026-01-06 | 35.69 | $35.60 | 6800 |
| 2026-01-05 | 35.70 | $35.61 | 8200 |
| 2026-01-02 | 35.71 | $35.59 | 5800 |
| 2025-12-31 | 35.72 | $35.54 | 54445 |
| 2025-12-30 | 35.73 | $35.82 | 10500 |
| 2025-12-29 | 35.72 | $35.84 | 9300 |
| 2025-12-26 | 35.73 | $35.81 | 1800 |
| 2025-12-24 | 35.75 | $35.80 | 13300 |
| 2025-12-23 | 35.75 | $35.72 | 19026 |
| 2025-12-22 | 35.77 | $35.71 | 12438 |
| 2025-12-19 | 35.77 | $35.73 | 8045 |
| 2025-12-18 | 35.77 | $35.78 | 5100 |
| 2025-12-17 | 35.77 | $35.68 | 11836 |
| 2025-12-16 | 35.77 | $35.67 | 35147 |
| 2025-12-15 | 35.77 | $35.63 | 147538 |
| 2025-12-12 | 35.77 | $35.60 | 6128 |
| 2025-12-11 | 35.78 | $35.71 | 5700 |
| 2025-12-10 | 35.79 | $35.74 | 13842 |
| 2025-12-09 | 35.80 | $35.64 | 13049 |
| 2025-12-08 | 35.80 | $35.66 | 9934 |
| 2025-12-05 | 35.81 | $35.71 | 5134 |
| 2025-12-04 | 35.82 | $35.75 | 4100 |
| 2025-12-03 | 35.81 | $35.82 | 23200 |
| 2025-12-02 | 35.81 | $35.76 | 131629 |
| 2025-12-01 | 35.81 | $35.73 | 6100 |
| 2025-11-28 | 35.83 | $36.01 | 3200 |
| 2025-11-26 | 35.83 | $36.05 | 3904 |
| 2025-11-25 | 35.83 | $35.98 | 8748 |
| 2025-11-24 | 35.84 | $35.95 | 7344 |
| 2025-11-21 | 35.85 | $35.81 | 18400 |
| 2025-11-20 | 35.87 | $35.77 | 13400 |
| 2025-11-19 | 35.89 | $35.70 | 14800 |
| 2025-11-18 | 35.91 | $35.72 | 5100 |
| 2025-11-17 | 35.93 | $35.69 | 7327 |
| 2025-11-14 | 35.96 | $35.69 | 4600 |
| 2025-11-13 | 35.97 | $35.75 | 13300 |
| 2025-11-12 | 35.99 | $35.87 | 7321 |
| 2025-11-11 | 36.00 | $35.88 | 12227 |
| 2025-11-10 | 36.01 | $35.78 | 6135 |
| 2025-11-07 | 36.02 | $35.80 | 3100 |
| 2025-11-06 | 36.02 | $35.82 | 5944 |
| 2025-11-05 | 36.02 | $35.69 | 6522 |
| 2025-11-04 | 36.03 | $35.80 | 89100 |
| 2025-11-03 | 36.03 | $35.77 | 6700 |
| 2025-10-31 | 36.03 | $35.98 | 28400 |
| 2025-10-30 | 36.02 | $36.03 | 19300 |
| 2025-10-29 | 36.02 | $36.07 | 66333 |
| 2025-10-28 | 36.00 | $36.21 | 5207 |
| 2025-10-27 | 35.99 | $36.19 | 12241 |
| 2025-10-24 | 35.98 | $36.17 | 4326 |
| 2025-10-23 | 35.96 | $36.13 | 7400 |
| 2025-10-22 | 35.94 | $36.17 | 2900 |
| 2025-10-21 | 35.93 | $36.18 | 17100 |
| 2025-10-20 | 35.92 | $36.13 | 5242 |
| 2025-10-17 | 35.91 | $36.07 | 177400 |
| 2025-10-16 | 35.90 | $36.12 | 10223 |
| 2025-10-15 | 35.89 | $36.00 | 5232 |
| 2025-10-14 | 35.89 | $36.02 | 2640 |
| 2025-10-13 | 35.90 | $35.96 | 2700 |
| 2025-10-10 | 35.90 | $35.91 | 3214 |
| 2025-10-09 | 35.90 | $35.79 | 5543 |
| 2025-10-08 | 35.91 | $35.83 | 7472 |
| 2025-10-07 | 35.92 | $35.81 | 13822 |
| 2025-10-06 | 35.92 | $35.80 | 7803 |
| 2025-10-03 | 35.93 | $35.85 | 5037 |
| 2025-10-02 | 35.93 | $35.90 | 18916 |
| 2025-10-01 | 35.91 | $35.85 | 9517 |
| 2025-09-30 | 35.90 | $35.90 | 4530 |
| 2025-09-29 | 35.87 | $35.92 | 4700 |
| 2025-09-26 | 35.86 | $35.85 | 15300 |
| 2025-09-25 | 35.84 | $35.83 | 6800 |
| 2025-09-24 | 35.83 | $35.88 | 50600 |
| 2025-09-23 | 35.82 | $35.95 | 15500 |
| 2025-09-22 | 35.79 | $35.90 | 3700 |
| 2025-09-19 | 35.78 | $35.97 | 25200 |
| 2025-09-18 | 35.75 | $35.94 | 6500 |
| 2025-09-17 | 35.72 | $36.01 | 3800 |
| 2025-09-16 | 35.69 | $36.06 | 15000 |
| 2025-09-15 | 35.66 | $36.05 | 2400 |
| 2025-09-12 | 35.63 | $35.97 | 7100 |
| 2025-09-11 | 35.60 | $36.01 | 7900 |
| 2025-09-10 | 35.58 | $35.94 | 14500 |
| 2025-09-09 | 35.55 | $35.88 | 9800 |
| 2025-09-08 | 35.53 | $35.92 | 7400 |
| 2025-09-05 | 35.50 | $35.81 | 10400 |
| 2025-09-04 | 35.49 | $35.63 | 65900 |
| 2025-09-03 | 35.48 | $35.52 | 3600 |
| 2025-09-02 | 35.48 | $35.37 | 6300 |
| 2025-08-29 | 35.49 | $35.61 | 4300 |
| 2025-08-28 | 35.48 | $35.62 | 7700 |
| 2025-08-27 | 35.47 | $35.58 | 6200 |
| 2025-08-26 | 35.46 | $35.56 | 6100 |
| 2025-08-25 | 35.45 | $35.51 | 9300 |
| 2025-08-22 | 35.43 | $35.55 | 8100 |
| 2025-08-21 | 35.42 | $35.36 | 6600 |
| 2025-08-20 | 35.41 | $35.44 | 9700 |
| 2025-08-19 | 35.40 | $35.44 | 4700 |
| 2025-08-18 | 35.40 | $35.38 | 4300 |
| 2025-08-15 | 35.39 | $35.41 | 5100 |
| 2025-08-14 | 35.38 | $35.44 | 11900 |
| 2025-08-13 | 35.36 | $35.56 | 8300 |
| 2025-08-12 | 35.34 | $35.43 | 4500 |
| 2025-08-11 | 35.32 | $35.42 | 12900 |
| 2025-08-08 | 35.30 | $35.41 | 5600 |
| 2025-08-07 | 35.29 | $35.47 | 9900 |
| 2025-08-06 | 35.28 | $35.51 | 3200 |
| 2025-08-05 | 35.27 | $35.53 | 3100 |
| 2025-08-04 | 35.25 | $35.51 | 6700 |
| 2025-08-01 | 35.23 | $35.49 | 6000 |
| 2025-07-31 | 35.22 | $35.35 | 12700 |
| 2025-07-30 | 35.21 | $35.33 | 31900 |
| 2025-07-29 | 35.21 | $35.44 | 755300 |
| 2025-07-28 | 35.22 | $35.22 | 101500 |
| 2025-07-25 | 35.22 | $35.28 | 8000 |
| 2025-07-24 | 35.23 | $35.20 | 10900 |
| 2025-07-23 | 35.24 | $35.25 | 4300 |
| 2025-07-22 | 35.24 | $35.34 | 1400 |
| 2025-07-21 | 35.23 | $35.27 | 2600 |
| 2025-07-18 | 35.22 | $35.15 | 4700 |
| 2025-07-17 | 35.22 | $35.08 | 5100 |
| 2025-07-16 | 35.22 | $35.08 | 600 |
| 2025-07-15 | 35.21 | $35.03 | 8200 |
| 2025-07-14 | 35.21 | $35.13 | 28600 |
| 2025-07-11 | 35.21 | $35.17 | 1700 |
| 2025-07-10 | 35.20 | $35.27 | 13500 |
| 2025-07-09 | 35.18 | $35.26 | 13600 |
| 2025-07-08 | 35.16 | $35.06 | 3300 |
| 2025-07-07 | 35.15 | $35.13 | 18100 |
| 2025-07-03 | 35.15 | $35.28 | 3500 |
| 2025-07-02 | 35.13 | $35.31 | 6600 |
| 2025-07-01 | 35.11 | $35.34 | 1200 |
| 2025-06-30 | 35.09 | $35.49 | 8600 |
| 2025-06-27 | 35.07 | $35.35 | 3200 |
| 2025-06-26 | 35.05 | $35.40 | 3600 |
| 2025-06-25 | 35.03 | $35.31 | 7500 |
| 2025-06-24 | 35.01 | $35.31 | 7000 |
| 2025-06-23 | 34.98 | $35.21 | 2500 |
| 2025-06-20 | 34.96 | $35.08 | 1800 |
| 2025-06-18 | 34.93 | $35.08 | 3500 |
| 2025-06-17 | 34.92 | $35.04 | 2000 |
| 2025-06-16 | 34.92 | $34.93 | 9500 |
| 2025-06-13 | 34.92 | $35.02 | 3800 |
| 2025-06-12 | 34.91 | $35.13 | 2200 |
| 2025-06-11 | 34.89 | $35.01 | 3500 |
| 2025-06-10 | 34.88 | $34.94 | 3700 |
| 2025-06-09 | 34.88 | $34.87 | 9600 |
| 2025-06-06 | 34.88 | $34.85 | 8500 |
| 2025-06-05 | 34.88 | $34.96 | 3600 |
| 2025-06-04 | 34.88 | $35.05 | 2800 |
| 2025-06-03 | 34.88 | $34.84 | 6300 |
| 2025-06-02 | 34.88 | $34.87 | 800 |
| 2025-05-30 | 34.88 | $35.07 | 4600 |
| 2025-05-29 | 34.88 | $35.00 | 4600 |
| 2025-05-28 | 34.90 | $34.93 | 10900 |
| 2025-05-27 | 34.92 | $34.94 | 4700 |
| 2025-05-23 | 34.94 | $34.75 | 2000 |
| 2025-05-22 | 34.96 | $34.74 | 15200 |
| 2025-05-21 | 34.97 | $34.63 | 6300 |
| 2025-05-20 | 34.99 | $34.86 | 3900 |
| 2025-05-19 | 34.98 | $34.94 | 11700 |
| 2025-05-16 | 34.97 | $34.94 | 8400 |
| 2025-05-15 | 34.96 | $34.90 | 3700 |
| 2025-05-14 | 34.97 | $34.72 | 12300 |
| 2025-05-13 | 34.97 | $34.82 | 8000 |
| 2025-05-12 | 34.97 | $34.83 | 10000 |
| 2025-05-09 | 34.95 | $34.90 | 1600 |
| 2025-05-08 | 34.93 | $34.89 | 5900 |
| 2025-05-07 | 34.94 | $35.04 | 8800 |
| 2025-05-06 | 34.92 | $34.93 | 26200 |
| 2025-05-05 | 34.93 | $34.91 | 18400 |
| 2025-05-02 | 34.96 | $34.94 | 97900 |
| 2025-05-01 | 34.98 | $35.07 | 42600 |
| 2025-04-30 | 35.00 | $35.32 | 8200 |
| 2025-04-29 | 35.00 | $35.35 | 3900 |
| 2025-04-28 | 35.00 | $35.26 | 16800 |
| 2025-04-25 | 35.00 | $35.20 | 4800 |
| 2025-04-24 | 35.00 | $35.03 | 26400 |
| 2025-04-23 | 35.00 | $34.86 | 2000 |
| 2025-04-22 | 35.02 | $34.76 | 3600 |
| 2025-04-21 | 35.05 | $34.64 | 11200 |
| 2025-04-17 | 35.09 | $34.89 | 8400 |
| 2025-04-16 | 35.11 | $34.94 | 6600 |
| 2025-04-15 | 35.13 | $34.82 | 6600 |
| 2025-04-14 | 35.15 | $34.73 | 5300 |
| 2025-04-11 | 35.18 | $34.52 | 11600 |
| 2025-04-10 | 35.21 | $34.56 | 10800 |
| 2025-04-09 | 35.24 | $34.95 | 129300 |
| 2025-04-08 | 35.25 | $34.74 | 11600 |
| 2025-04-07 | 35.28 | $35.14 | 3400 |
| 2025-04-04 | 35.29 | $35.44 | 2800 |
| 2025-04-03 | 35.28 | $35.46 | 10500 |
| 2025-04-02 | 35.27 | $35.39 | 82900 |
| 2025-04-01 | 35.27 | $35.32 | 2200 |
| 2025-03-31 | 35.27 | $35.35 | 5400 |
| 2025-03-28 | 35.28 | $35.29 | 7400 |
| 2025-03-27 | 35.29 | $35.10 | 13200 |
| 2025-03-26 | 35.30 | $35.17 | 3500 |
| 2025-03-25 | 35.32 | $35.27 | 21100 |
| 2025-03-24 | 35.33 | $35.26 | 57300 |
| 2025-03-21 | 35.32 | $35.37 | 9900 |
| 2025-03-20 | 35.31 | $35.38 | 9200 |
| 2025-03-19 | 35.29 | $35.37 | 7100 |
| 2025-03-18 | 35.27 | $35.25 | 7100 |
| 2025-03-17 | 35.26 | $35.22 | 5500 |
| 2025-03-14 | 35.25 | $35.17 | 8800 |
| 2025-03-13 | 35.24 | $35.19 | 4200 |
| 2025-03-12 | 35.22 | $35.14 | 8600 |
| 2025-03-11 | 35.20 | $35.22 | 2600 |
| 2025-03-10 | 35.19 | $35.38 | 25400 |
| 2025-03-07 | 35.17 | $35.23 | 24700 |
| 2025-03-06 | 35.16 | $35.29 | 9400 |
| 2025-03-05 | 35.15 | $35.35 | 2600 |
| 2025-03-04 | 35.13 | $35.40 | 4000 |
| 2025-03-03 | 35.11 | $35.47 | 3600 |
| 2025-02-28 | 35.08 | $35.55 | 6600 |
| 2025-02-27 | 35.06 | $35.40 | 5100 |
| 2025-02-26 | 35.04 | $35.47 | 7600 |
| 2025-02-25 | 35.01 | $35.39 | 503200 |
| 2025-02-24 | 35.00 | $35.19 | 6800 |
| 2025-02-21 | 34.98 | $35.18 | 2600 |
| 2025-02-20 | 34.96 | $35.01 | 5600 |
| 2025-02-19 | 34.96 | $34.97 | 8500 |
| 2025-02-18 | 34.96 | $34.92 | 16500 |
| 2025-02-14 | 34.95 | $35.06 | 30400 |
| 2025-02-13 | 34.94 | $34.92 | 19600 |
| 2025-02-12 | 34.94 | $34.76 | 32600 |
| 2025-02-11 | 34.92 | $34.88 | 45200 |
| 2025-02-10 | 34.90 | $34.98 | 2900 |
| 2025-02-07 | 34.88 | $34.96 | 5000 |
| 2025-02-06 | 34.86 | $35.09 | 1600 |
| 2025-02-05 | 34.84 | $35.12 | 2300 |
| 2025-02-04 | 34.82 | $34.92 | 7500 |
| 2025-02-03 | 34.82 | $34.87 | 90600 |
| 2025-01-31 | 34.82 | $34.98 | 2000 |
| 2025-01-30 | 34.81 | $35.06 | 100 |
| 2025-01-29 | 34.80 | $34.99 | 1200 |
| 2025-01-28 | 34.80 | $35.03 | 100 |
| 2025-01-27 | 34.80 | $35.06 | 500 |
| 2025-01-24 | 34.80 | $34.87 | 200 |
| 2025-01-23 | 34.80 | $34.82 | 800 |
| 2025-01-22 | 34.81 | $34.88 | 212400 |
| 2025-01-21 | 34.82 | $34.94 | 180000 |
| 2025-01-17 | 34.82 | $34.86 | 100 |
| 2025-01-16 | 34.84 | $34.85 | 100 |
| 2025-01-15 | 34.87 | $34.78 | 7500 |
| 2025-01-14 | 34.89 | $34.49 | 400 |
| 2025-01-13 | 34.94 | $34.47 | 15500 |
| 2025-01-10 | 35.00 | $34.51 | 2800 |
| 2025-01-08 | 35.05 | $34.69 | 10700 |
| 2025-01-07 | 35.10 | $34.65 | 18800 |
| 2025-01-06 | 35.16 | $34.76 | 11000 |
| 2025-01-03 | 35.21 | $34.83 | 10100 |
| 2025-01-02 | 35.25 | $34.86 | 3000 |
| 2024-12-31 | 35.29 | $34.83 | 500 |
| 2024-12-30 | 35.33 | $34.88 | 2300 |
| 2024-12-27 | 35.37 | $34.94 | 7400 |
| 2024-12-26 | 35.40 | $35.04 | 600 |
| 2024-12-24 | 35.43 | $34.97 | 700 |
| 2024-12-23 | 35.45 | $34.95 | 6600 |
| 2024-12-20 | 35.47 | $35.05 | 1700 |
| 2024-12-19 | 35.48 | $34.98 | 1800 |
| 2024-12-18 | 35.49 | $35.05 | 1100 |
| 2024-12-17 | 35.50 | $35.29 | 100 |
| 2024-12-16 | 35.50 | $35.35 | 123800 |
| 2024-12-13 | 35.49 | $35.28 | 6000 |
| 2024-12-12 | 35.48 | $35.42 | 100 |
| 2024-12-11 | 35.47 | $35.57 | 100 |
| 2024-12-10 | 35.45 | $35.65 | 3000 |
| 2024-12-09 | 35.44 | $35.70 | 100 |
| 2024-12-06 | 35.43 | $35.78 | 200 |
| 2024-12-05 | 35.41 | $35.73 | 3700 |
| 2024-12-04 | 35.39 | $35.74 | 3100 |
| 2024-12-03 | 35.37 | $35.58 | 100 |
| 2024-12-02 | 35.36 | $35.63 | — |
| 2024-11-29 | 35.33 | $35.72 | 3200 |
| 2024-11-27 | 35.32 | $35.61 | 5200 |
| 2024-11-26 | 35.31 | $35.47 | 5700 |
| 2024-11-25 | 35.31 | $35.53 | 400 |
| 2024-11-22 | 35.31 | $35.23 | 100 |
| 2024-11-21 | 35.32 | $35.21 | 2400 |
| 2024-11-20 | 35.34 | $35.24 | 6200 |
| 2024-11-19 | 35.35 | $35.28 | 2400 |
| 2024-11-18 | 35.37 | $35.22 | — |
| 2024-11-15 | 35.39 | $35.19 | 100 |
| 2024-11-14 | 35.42 | $35.18 | 1200 |
| 2024-11-13 | 35.45 | $35.18 | — |
| 2024-11-12 | 35.49 | $35.21 | 100 |
| 2024-11-11 | 35.53 | $35.43 | 2700 |
| 2024-11-08 | 35.54 | $35.51 | 300 |
| 2024-11-07 | 35.56 | $35.40 | 27700 |
| 2024-11-06 | 35.58 | $35.15 | 3700 |
| 2024-11-05 | 35.61 | $35.42 | 42300 |
| 2024-11-04 | 35.63 | $35.33 | 500 |
| 2024-11-01 | 35.66 | $35.16 | 100 |
| 2024-10-31 | 35.70 | $35.44 | 2700 |
| 2024-10-30 | 35.73 | $35.46 | 100 |
| 2024-10-29 | 35.78 | $35.49 | — |
| 2024-10-28 | 35.82 | $35.49 | 1500 |
| 2024-10-25 | 35.87 | $35.49 | 100 |
| 2024-10-24 | 35.92 | $35.57 | 1100 |
| 2024-10-23 | 35.96 | $35.47 | 900 |
| 2024-10-22 | 36.01 | $35.60 | 1200 |
| 2024-10-21 | 36.06 | $35.61 | 300 |
| 2024-10-18 | 36.11 | $35.83 | 100 |
| 2024-10-17 | 36.14 | $35.80 | — |
| 2024-10-16 | 36.18 | $35.97 | 3300 |
| 2024-10-15 | 36.21 | $35.90 | 1300 |
| 2024-10-14 | 36.24 | $35.78 | 400 |
| 2024-10-11 | 36.29 | $35.81 | — |
| 2024-10-10 | 36.33 | $35.75 | 1400 |
| 2024-10-09 | 36.37 | $35.81 | 1400 |
| 2024-10-08 | 36.40 | $35.87 | 100 |
| 2024-10-07 | 36.43 | $35.81 | 100 |
| 2024-10-04 | 36.47 | $35.96 | 2400 |
| 2024-10-03 | 36.49 | $36.19 | 200 |
| 2024-10-02 | 36.49 | $36.33 | 1600 |
| 2024-10-01 | 36.49 | $36.40 | — |
| 2024-09-30 | 36.48 | $36.42 | 200 |
| 2024-09-27 | 36.46 | $36.54 | 2200 |
| 2024-09-26 | 36.44 | $36.42 | 5000 |
| 2024-09-25 | 36.43 | $36.41 | 100 |
| 2024-09-24 | 36.42 | $36.57 | 1500 |
| 2024-09-23 | 36.41 | $36.56 | 8000 |
| 2024-09-20 | 36.39 | $36.54 | 600 |
| 2024-09-19 | 36.37 | $36.54 | 200 |
| 2024-09-18 | 36.36 | $36.51 | 900 |
| 2024-09-17 | 36.34 | $36.67 | 1800 |
| 2024-09-16 | 36.32 | $36.68 | 1200 |
| 2024-09-13 | 36.29 | $36.58 | 900 |
| 2024-09-12 | 36.26 | $36.49 | 100 |
| 2024-09-11 | 36.24 | $36.53 | — |
| 2024-09-10 | 36.21 | $36.53 | 200 |
| 2024-09-09 | 36.18 | $36.44 | 900 |
| 2024-09-06 | 36.15 | $36.38 | 2300 |
| 2024-09-05 | 36.11 | $36.35 | 2700 |
| 2024-09-04 | 36.08 | $36.28 | 3100 |
| 2024-09-03 | 36.06 | $36.10 | 1700 |
| 2024-08-30 | 36.06 | $36.09 | 2900 |
| 2024-08-29 | 36.06 | $36.16 | 100 |
| 2024-08-28 | 36.04 | $36.21 | 200 |
| 2024-08-27 | 36.02 | $36.24 | 2000 |
| 2024-08-26 | 35.99 | $36.26 | 1100 |
| 2024-08-23 | 35.95 | $36.28 | 400 |
| 2024-08-22 | 35.91 | $36.12 | 100 |
| 2024-08-21 | 35.87 | $36.27 | 100 |
| 2024-08-20 | 35.82 | $36.19 | 100 |
| 2024-08-19 | 35.78 | $36.15 | 2700 |
| 2024-08-16 | 35.74 | $36.07 | 600 |
| 2024-08-15 | 35.71 | $35.97 | 400 |
| 2024-08-14 | 35.68 | $36.10 | 1400 |
| 2024-08-13 | 35.65 | $36.01 | 1400 |
| 2024-08-12 | 35.63 | $35.86 | 6500 |
| 2024-08-09 | 35.61 | $35.81 | 111400 |
| 2024-08-08 | 35.59 | $35.73 | 1100 |
| 2024-08-07 | 35.58 | $35.76 | 1400 |
| 2024-08-06 | 35.55 | $35.87 | 900 |
| 2024-08-05 | 35.52 | $36.10 | 100 |
| 2024-08-02 | 35.47 | $36.13 | 300 |
| 2024-08-01 | 35.43 | $35.76 | 10800 |
| 2024-07-31 | 35.39 | $35.74 | 600 |
| 2024-07-30 | 35.35 | $35.56 | 1100 |
| 2024-07-29 | 35.31 | $35.52 | 300 |
| 2024-07-26 | 35.29 | $35.43 | 12400 |
| 2024-07-25 | 35.28 | $35.38 | 1000 |
| 2024-07-24 | 35.27 | $35.31 | 8200 |
| 2024-07-23 | 35.27 | $35.36 | 56800 |
| 2024-07-22 | 35.27 | $35.36 | 100 |
| 2024-07-19 | 35.26 | $35.37 | 100 |
| 2024-07-18 | 35.26 | $35.45 | 1400 |
| 2024-07-17 | 35.25 | $35.56 | 100 |
| 2024-07-16 | 35.24 | $35.54 | 600 |
| 2024-07-15 | 35.23 | $35.41 | 5600 |
| 2024-07-12 | 35.22 | $35.50 | 500 |
| 2024-07-11 | 35.21 | $35.42 | 15100 |
| 2024-07-10 | 35.18 | $35.24 | 1100 |
| 2024-07-09 | 35.17 | $35.19 | 5500 |
| 2024-07-08 | 35.15 | $35.24 | 100 |
| 2024-07-05 | 35.15 | $35.22 | 1300 |
| 2024-07-03 | 35.14 | $35.08 | 10500 |
| 2024-07-02 | 35.13 | $34.90 | 7200 |
| 2024-07-01 | 35.13 | $34.76 | 2400 |
| 2024-06-28 | 35.14 | $35.08 | 11200 |
| 2024-06-27 | 35.12 | $35.24 | 400 |
| 2024-06-26 | 35.09 | $35.16 | 10200 |
| 2024-06-25 | 35.07 | $35.33 | 100 |
| 2024-06-24 | 35.05 | $35.31 | 15800 |
| 2024-06-21 | 35.03 | $35.28 | 400 |
| 2024-06-20 | 35.01 | $35.28 | 100 |
| 2024-06-18 | 35.00 | $35.34 | 100 |
| 2024-06-17 | 34.98 | $35.22 | 100 |
| 2024-06-14 | 34.97 | $35.34 | 100 |
| 2024-06-13 | 34.95 | $35.32 | 700 |
| 2024-06-12 | 34.94 | $35.15 | 200 |
| 2024-06-11 | 34.93 | $34.99 | 300 |
| 2024-06-10 | 34.92 | $34.87 | 4200 |
| 2024-06-07 | 34.91 | $34.92 | 100 |
| 2024-06-06 | 34.91 | $35.20 | 800 |
| 2024-06-05 | 34.89 | $34.95 | — |
| 2024-06-04 | 34.88 | $34.95 | — |
| 2024-06-03 | 34.88 | $34.95 | 200 |
| 2024-05-31 | 34.87 | $34.91 | 100 |
| 2024-05-30 | 34.84 | $34.63 | — |
| 2024-05-29 | 34.83 | $34.63 | 100 |
| 2024-05-28 | 34.82 | $34.79 | 100 |
| 2024-05-24 | 34.81 | $34.92 | 500 |
| 2024-05-23 | 34.78 | $34.87 | 1600 |
| 2024-05-22 | 34.77 | $34.97 | 100 |
| 2024-05-21 | 34.74 | $34.98 | — |
| 2024-05-20 | 34.72 | $34.98 | — |
| 2024-05-17 | 34.70 | $34.98 | 100 |
| 2024-05-16 | 34.67 | $35.10 | — |
| 2024-05-15 | 34.64 | $35.10 | 100 |
| 2024-05-14 | 34.61 | $34.88 | 600 |
| 2024-05-13 | 34.59 | $34.77 | 2300 |
| 2024-05-10 | 34.58 | $34.77 | 100 |
| 2024-05-09 | 34.57 | $34.87 | 100 |
| 2024-05-08 | 34.56 | $34.78 | 2700 |
| 2024-05-07 | 34.55 | $34.86 | 2000 |
| 2024-05-06 | 34.56 | $34.77 | — |
| 2024-05-03 | 34.57 | $34.77 | 100 |
| 2024-05-02 | 34.58 | $34.44 | — |
| 2024-05-01 | 34.61 | $34.44 | — |
| 2024-04-30 | 34.63 | $34.44 | 1600 |
| 2024-04-29 | 34.66 | $34.46 | — |
| 2024-04-26 | 34.69 | $34.46 | 4800 |
| 2024-04-25 | 34.73 | $34.51 | — |
| 2024-04-24 | 34.77 | $34.51 | 700 |
| 2024-04-23 | 34.81 | $34.60 | 100 |
| 2024-04-22 | 34.84 | $34.47 | — |
| 2024-04-19 | 34.88 | $34.47 | — |
| 2024-04-18 | 34.92 | $34.47 | 100 |
| 2024-04-17 | 34.95 | $34.54 | 6600 |
| 2024-04-16 | 34.98 | $34.40 | 2000 |
| 2024-04-15 | 35.01 | $34.48 | 900 |
| 2024-04-12 | 35.04 | $34.65 | — |
| 2024-04-11 | 35.08 | $34.65 | 26000 |
| 2024-04-10 | 35.11 | $34.67 | 2000 |
| 2024-04-09 | 35.14 | $35.06 | 51600 |
| 2024-04-08 | 35.16 | $34.90 | 513000 |
| 2024-04-05 | 35.19 | $34.90 | 1000 |
| 2024-04-04 | 35.21 | $35.07 | 2100 |
| 2024-04-03 | 35.23 | $34.97 | 100 |
| 2024-04-02 | 35.24 | $34.98 | — |
| 2024-04-01 | 35.25 | $34.98 | 100 |
| 2024-03-28 | 35.26 | $35.38 | 200 |
| 2024-03-27 | 35.25 | $35.26 | — |
| 2024-03-26 | 35.24 | $35.26 | 800 |
| 2024-03-25 | 35.23 | $35.25 | 600 |
| 2024-03-22 | 35.22 | $35.32 | 100 |
| 2024-03-21 | 35.22 | $35.20 | 100 |
| 2024-03-20 | 35.21 | $35.17 | 100 |
| 2024-03-19 | 35.20 | $35.11 | 100 |
| 2024-03-18 | 35.20 | $35.03 | 100 |
| 2024-03-15 | 35.20 | $35.06 | 100 |
| 2024-03-14 | 35.21 | $35.29 | — |
| 2024-03-13 | 35.20 | $35.29 | 100 |
| 2024-03-12 | 35.18 | $35.33 | 100 |
| 2024-03-11 | 35.18 | $35.42 | 100 |
| 2024-03-08 | 35.17 | $35.45 | 700 |
| 2024-03-07 | 35.16 | $35.41 | 5500 |
| 2024-03-06 | 35.16 | $35.35 | 1500 |
| 2024-03-05 | 35.16 | $35.29 | 1400 |
| 2024-03-04 | 35.16 | $35.13 | 1500 |
| 2024-03-01 | 35.18 | $35.19 | 4300 |
| 2024-02-29 | 35.21 | $35.12 | — |
| 2024-02-28 | 35.24 | $35.12 | 400 |
| 2024-02-27 | 35.27 | $35.06 | 1000 |
| 2024-02-26 | 35.29 | $35.12 | 100 |
| 2024-02-23 | 35.31 | $35.19 | 800 |
| 2024-02-22 | 35.33 | $35.04 | — |
| 2024-02-21 | 35.34 | $35.04 | 4700 |
| 2024-02-20 | 35.36 | $35.11 | 3000 |
| 2024-02-16 | 35.38 | $35.07 | 200 |
| 2024-02-15 | 35.39 | $35.17 | 1600 |
| 2024-02-14 | 35.41 | $35.08 | 2200 |
| 2024-02-13 | 35.43 | $34.96 | 3000 |
| 2024-02-12 | 35.46 | $35.26 | 1600 |
| 2024-02-09 | 35.49 | $35.24 | 2400 |
| 2024-02-08 | 35.51 | $35.28 | 3000 |
| 2024-02-07 | 35.53 | $35.40 | 2100 |
| 2024-02-06 | 35.54 | $35.29 | — |
| 2024-02-05 | 35.55 | $35.29 | 19100 |
| 2024-02-02 | 35.56 | $35.56 | 44300 |
| 2024-02-01 | 35.56 | $35.85 | 24300 |
| 2024-01-31 | 35.55 | $35.75 | 100 |
| 2024-01-30 | 35.55 | $35.62 | 10400 |
| 2024-01-29 | 35.57 | $35.57 | 7400 |
| 2024-01-26 | 35.59 | $35.46 | 10500 |
| 2024-01-25 | 35.62 | $35.47 | 57100 |
| 2024-01-24 | 35.64 | $35.32 | 5400 |
| 2024-01-23 | 35.66 | $35.40 | 52200 |
| 2024-01-22 | 35.69 | $35.46 | 46900 |
| 2024-01-19 | 35.71 | $35.39 | 5500 |
| 2024-01-18 | 35.72 | $35.55 | — |
| 2024-01-17 | 35.73 | $35.55 | — |
| 2024-01-16 | 35.74 | $35.55 | 100 |
| 2024-01-12 | 35.75 | $35.72 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.94
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.60
Average
35.39
Maximum
36.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.94 | $34.87 | 3600 |
| 2026-07-16 | 34.94 | $34.81 | 40927 |
| 2026-07-15 | 34.96 | $34.85 | 20740 |
| 2026-07-14 | 34.97 | $34.78 | 2800 |
| 2026-07-13 | 34.99 | $34.69 | 4801 |
| 2026-07-10 | 35.02 | $34.82 | 9915 |
| 2026-07-09 | 35.04 | $34.85 | 5200 |
| 2026-07-08 | 35.06 | $34.81 | 38235 |
| 2026-07-07 | 35.09 | $34.89 | 14900 |
| 2026-07-06 | 35.11 | $35.03 | 38698 |
| 2026-07-02 | 35.12 | $35.03 | 33325 |
| 2026-07-01 | 35.13 | $34.99 | 8100 |
| 2026-06-30 | 35.14 | $35.15 | 6000 |
| 2026-06-29 | 35.14 | $35.31 | 7200 |
| 2026-06-26 | 35.13 | $35.28 | 17512 |
| 2026-06-25 | 35.11 | $35.25 | 5300 |
| 2026-06-24 | 35.09 | $35.24 | 6800 |
| 2026-06-23 | 35.08 | $35.10 | 2600 |
| 2026-06-22 | 35.08 | $35.06 | 3500 |
| 2026-06-18 | 35.08 | $35.15 | 3708 |
| 2026-06-17 | 35.07 | $35.06 | 4000 |
| 2026-06-16 | 35.07 | $35.18 | 42450 |
| 2026-06-15 | 35.06 | $35.12 | 8600 |
| 2026-06-12 | 35.05 | $35.09 | 3718 |
| 2026-06-11 | 35.05 | $35.13 | 10538 |
| 2026-06-10 | 35.04 | $34.92 | 3500 |
| 2026-06-09 | 35.05 | $34.97 | 6336 |
| 2026-06-08 | 35.06 | $34.88 | 6842 |
| 2026-06-05 | 35.08 | $34.92 | 2838 |
| 2026-06-04 | 35.10 | $35.07 | 83711 |
| 2026-06-03 | 35.10 | $35.02 | 9035 |
| 2026-06-02 | 35.11 | $35.08 | 19631 |
| 2026-06-01 | 35.12 | $35.12 | 2943 |
| 2026-05-29 | 35.12 | $35.23 | 43808 |
| 2026-05-28 | 35.10 | $35.20 | 7392 |
| 2026-05-27 | 35.09 | $35.13 | 14130 |
| 2026-05-26 | 35.09 | $35.10 | 65200 |
| 2026-05-22 | 35.09 | $35.00 | 7400 |
| 2026-05-21 | 35.10 | $34.96 | 4000 |
| 2026-05-20 | 35.11 | $34.91 | 6731 |
| 2026-05-19 | 35.13 | $34.72 | 3935 |
| 2026-05-18 | 35.18 | $34.88 | 2561 |
| 2026-05-15 | 35.21 | $34.85 | 7107 |
| 2026-05-14 | 35.24 | $35.09 | 7200 |
| 2026-05-13 | 35.26 | $35.10 | 3314 |
| 2026-05-12 | 35.28 | $35.10 | 4636 |
| 2026-05-11 | 35.30 | $35.20 | 8000 |
| 2026-05-08 | 35.31 | $35.30 | 10700 |
| 2026-05-07 | 35.31 | $35.20 | 13300 |
| 2026-05-06 | 35.32 | $35.32 | 4144 |
| 2026-05-05 | 35.32 | $35.16 | 9000 |
| 2026-05-04 | 35.33 | $35.08 | 3444 |
| 2026-05-01 | 35.36 | $35.21 | 3449 |
| 2026-04-30 | 35.38 | $35.26 | 6288 |
| 2026-04-29 | 35.39 | $35.23 | 6060 |
| 2026-04-28 | 35.41 | $35.38 | 4500 |
| 2026-04-27 | 35.41 | $35.41 | 37900 |
| 2026-04-24 | 35.41 | $35.47 | 6734 |
| 2026-04-23 | 35.40 | $35.42 | 5621 |
| 2026-04-22 | 35.40 | $35.47 | 5530 |
| 2026-04-21 | 35.39 | $35.43 | 15224 |
| 2026-04-20 | 35.39 | $35.57 | 21900 |
| 2026-04-17 | 35.37 | $35.57 | 10356 |
| 2026-04-16 | 35.35 | $35.42 | 6200 |
| 2026-04-15 | 35.34 | $35.49 | 8214 |
| 2026-04-14 | 35.33 | $35.53 | 32807 |
| 2026-04-13 | 35.31 | $35.44 | 12600 |
| 2026-04-10 | 35.29 | $35.34 | 4500 |
| 2026-04-09 | 35.29 | $35.41 | 6613 |
| 2026-04-08 | 35.27 | $35.38 | 2500 |
| 2026-04-07 | 35.26 | $35.27 | 3438 |
| 2026-04-06 | 35.26 | $35.22 | 19800 |
| 2026-04-02 | 35.27 | $35.26 | 147434 |
| 2026-04-01 | 35.27 | $35.13 | 7543 |
| 2026-03-31 | 35.28 | $35.27 | 23176 |
| 2026-03-30 | 35.28 | $35.13 | 4034 |
| 2026-03-27 | 35.30 | $34.96 | 34900 |
| 2026-03-26 | 35.34 | $35.02 | 8893 |
| 2026-03-25 | 35.37 | $35.19 | 5173 |
| 2026-03-24 | 35.39 | $35.06 | 8801 |
| 2026-03-23 | 35.42 | $35.17 | 4843 |
| 2026-03-20 | 35.45 | $34.99 | 7815 |
| 2026-03-19 | 35.50 | $35.29 | 10945 |
| 2026-03-18 | 35.52 | $35.26 | 7000 |
| 2026-03-17 | 35.55 | $35.37 | 10000 |
| 2026-03-16 | 35.56 | $35.29 | 26800 |
| 2026-03-13 | 35.59 | $35.15 | 7500 |
| 2026-03-12 | 35.64 | $35.20 | 59098 |
| 2026-03-11 | 35.69 | $35.36 | 8500 |
| 2026-03-10 | 35.72 | $35.52 | 41948 |
| 2026-03-09 | 35.74 | $35.64 | 4599 |
| 2026-03-06 | 35.75 | $35.53 | 34429 |
| 2026-03-05 | 35.77 | $35.59 | 25200 |
| 2026-03-04 | 35.79 | $35.68 | 36121 |
| 2026-03-03 | 35.81 | $35.69 | 30600 |
| 2026-03-02 | 35.82 | $35.72 | 54524 |
| 2026-02-27 | 35.83 | $35.96 | 183445 |
| 2026-02-26 | 35.82 | $35.97 | 73800 |
| 2026-02-25 | 35.80 | $35.93 | 56722 |
| 2026-02-24 | 35.78 | $35.94 | 7942 |
| 2026-02-23 | 35.77 | $35.96 | 16118 |
| 2026-02-20 | 35.75 | $35.91 | 16231 |
| 2026-02-19 | 35.73 | $35.92 | 29500 |
| 2026-02-18 | 35.71 | $35.88 | 10911 |
| 2026-02-17 | 35.69 | $35.94 | 15028 |
| 2026-02-13 | 35.67 | $35.91 | 7504 |
| 2026-02-12 | 35.64 | $35.81 | 15300 |
| 2026-02-11 | 35.62 | $35.66 | 3736 |
| 2026-02-10 | 35.62 | $35.78 | 49300 |
| 2026-02-09 | 35.60 | $35.61 | 38900 |
| 2026-02-06 | 35.60 | $35.64 | 13519 |
| 2026-02-05 | 35.60 | $35.64 | 41900 |
| 2026-02-04 | 35.60 | $35.48 | 342000 |
| 2026-02-03 | 35.61 | $35.49 | 15400 |
| 2026-02-02 | 35.62 | $35.48 | 11300 |
| 2026-01-30 | 35.63 | $35.63 | 7100 |
| 2026-01-29 | 35.64 | $35.63 | 15812 |
| 2026-01-28 | 35.64 | $35.61 | 159202 |
| 2026-01-27 | 35.64 | $35.63 | 15140 |
| 2026-01-26 | 35.64 | $35.67 | 23733 |
| 2026-01-23 | 35.64 | $35.64 | 17737 |
| 2026-01-22 | 35.64 | $35.60 | 46500 |
| 2026-01-21 | 35.64 | $35.57 | 12300 |
| 2026-01-20 | 35.65 | $35.47 | 41200 |
| 2026-01-16 | 35.67 | $35.60 | 14122 |
| 2026-01-15 | 35.67 | $35.64 | 9916 |
| 2026-01-14 | 35.68 | $35.71 | 2945 |
| 2026-01-13 | 35.67 | $35.65 | 9215 |
| 2026-01-12 | 35.67 | $35.60 | 5400 |
| 2026-01-09 | 35.68 | $35.64 | 5108 |
| 2026-01-08 | 35.69 | $35.57 | 7300 |
| 2026-01-07 | 35.70 | $35.63 | 8400 |
| 2026-01-06 | 35.71 | $35.60 | 6800 |
| 2026-01-05 | 35.72 | $35.61 | 8200 |
| 2026-01-02 | 35.73 | $35.59 | 5800 |
| 2025-12-31 | 35.74 | $35.54 | 54445 |
| 2025-12-30 | 35.76 | $35.82 | 10500 |
| 2025-12-29 | 35.76 | $35.84 | 9300 |
| 2025-12-26 | 35.75 | $35.81 | 1800 |
| 2025-12-24 | 35.74 | $35.80 | 13300 |
| 2025-12-23 | 35.74 | $35.72 | 19026 |
| 2025-12-22 | 35.74 | $35.71 | 12438 |
| 2025-12-19 | 35.74 | $35.73 | 8045 |
| 2025-12-18 | 35.74 | $35.78 | 5100 |
| 2025-12-17 | 35.74 | $35.68 | 11836 |
| 2025-12-16 | 35.75 | $35.67 | 35147 |
| 2025-12-15 | 35.75 | $35.63 | 147538 |
| 2025-12-12 | 35.77 | $35.60 | 6128 |
| 2025-12-11 | 35.79 | $35.71 | 5700 |
| 2025-12-10 | 35.79 | $35.74 | 13842 |
| 2025-12-09 | 35.80 | $35.64 | 13049 |
| 2025-12-08 | 35.82 | $35.66 | 9934 |
| 2025-12-05 | 35.83 | $35.71 | 5134 |
| 2025-12-04 | 35.84 | $35.75 | 4100 |
| 2025-12-03 | 35.85 | $35.82 | 23200 |
| 2025-12-02 | 35.86 | $35.76 | 131629 |
| 2025-12-01 | 35.87 | $35.73 | 6100 |
| 2025-11-28 | 35.88 | $36.01 | 3200 |
| 2025-11-26 | 35.87 | $36.05 | 3904 |
| 2025-11-25 | 35.85 | $35.98 | 8748 |
| 2025-11-24 | 35.84 | $35.95 | 7344 |
| 2025-11-21 | 35.83 | $35.81 | 18400 |
| 2025-11-20 | 35.83 | $35.77 | 13400 |
| 2025-11-19 | 35.83 | $35.70 | 14800 |
| 2025-11-18 | 35.85 | $35.72 | 5100 |
| 2025-11-17 | 35.86 | $35.69 | 7327 |
| 2025-11-14 | 35.88 | $35.69 | 4600 |
| 2025-11-13 | 35.90 | $35.75 | 13300 |
| 2025-11-12 | 35.91 | $35.87 | 7321 |
| 2025-11-11 | 35.92 | $35.88 | 12227 |
| 2025-11-10 | 35.92 | $35.78 | 6135 |
| 2025-11-07 | 35.94 | $35.80 | 3100 |
| 2025-11-06 | 35.95 | $35.82 | 5944 |
| 2025-11-05 | 35.97 | $35.69 | 6522 |
| 2025-11-04 | 36.00 | $35.80 | 89100 |
| 2025-11-03 | 36.02 | $35.77 | 6700 |
| 2025-10-31 | 36.04 | $35.98 | 28400 |
| 2025-10-30 | 36.05 | $36.03 | 19300 |
| 2025-10-29 | 36.05 | $36.07 | 66333 |
| 2025-10-28 | 36.05 | $36.21 | 5207 |
| 2025-10-27 | 36.03 | $36.19 | 12241 |
| 2025-10-24 | 36.01 | $36.17 | 4326 |
| 2025-10-23 | 36.00 | $36.13 | 7400 |
| 2025-10-22 | 35.98 | $36.17 | 2900 |
| 2025-10-21 | 35.96 | $36.18 | 17100 |
| 2025-10-20 | 35.94 | $36.13 | 5242 |
| 2025-10-17 | 35.92 | $36.07 | 177400 |
| 2025-10-16 | 35.91 | $36.12 | 10223 |
| 2025-10-15 | 35.88 | $36.00 | 5232 |
| 2025-10-14 | 35.87 | $36.02 | 2640 |
| 2025-10-13 | 35.86 | $35.96 | 2700 |
| 2025-10-10 | 35.85 | $35.91 | 3214 |
| 2025-10-09 | 35.84 | $35.79 | 5543 |
| 2025-10-08 | 35.84 | $35.83 | 7472 |
| 2025-10-07 | 35.85 | $35.81 | 13822 |
| 2025-10-06 | 35.85 | $35.80 | 7803 |
| 2025-10-03 | 35.85 | $35.85 | 5037 |
| 2025-10-02 | 35.85 | $35.90 | 18916 |
| 2025-10-01 | 35.85 | $35.85 | 9517 |
| 2025-09-30 | 35.85 | $35.90 | 4530 |
| 2025-09-29 | 35.84 | $35.92 | 4700 |
| 2025-09-26 | 35.84 | $35.85 | 15300 |
| 2025-09-25 | 35.84 | $35.83 | 6800 |
| 2025-09-24 | 35.84 | $35.88 | 50600 |
| 2025-09-23 | 35.83 | $35.95 | 15500 |
| 2025-09-22 | 35.82 | $35.90 | 3700 |
| 2025-09-19 | 35.81 | $35.97 | 25200 |
| 2025-09-18 | 35.79 | $35.94 | 6500 |
| 2025-09-17 | 35.78 | $36.01 | 3800 |
| 2025-09-16 | 35.75 | $36.06 | 15000 |
| 2025-09-15 | 35.72 | $36.05 | 2400 |
| 2025-09-12 | 35.69 | $35.97 | 7100 |
| 2025-09-11 | 35.66 | $36.01 | 7900 |
| 2025-09-10 | 35.62 | $35.94 | 14500 |
| 2025-09-09 | 35.59 | $35.88 | 9800 |
| 2025-09-08 | 35.56 | $35.92 | 7400 |
| 2025-09-05 | 35.52 | $35.81 | 10400 |
| 2025-09-04 | 35.49 | $35.63 | 65900 |
| 2025-09-03 | 35.47 | $35.52 | 3600 |
| 2025-09-02 | 35.47 | $35.37 | 6300 |
| 2025-08-29 | 35.48 | $35.61 | 4300 |
| 2025-08-28 | 35.46 | $35.62 | 7700 |
| 2025-08-27 | 35.45 | $35.58 | 6200 |
| 2025-08-26 | 35.43 | $35.56 | 6100 |
| 2025-08-25 | 35.42 | $35.51 | 9300 |
| 2025-08-22 | 35.41 | $35.55 | 8100 |
| 2025-08-21 | 35.40 | $35.36 | 6600 |
| 2025-08-20 | 35.40 | $35.44 | 9700 |
| 2025-08-19 | 35.39 | $35.44 | 4700 |
| 2025-08-18 | 35.39 | $35.38 | 4300 |
| 2025-08-15 | 35.39 | $35.41 | 5100 |
| 2025-08-14 | 35.39 | $35.44 | 11900 |
| 2025-08-13 | 35.38 | $35.56 | 8300 |
| 2025-08-12 | 35.36 | $35.43 | 4500 |
| 2025-08-11 | 35.36 | $35.42 | 12900 |
| 2025-08-08 | 35.35 | $35.41 | 5600 |
| 2025-08-07 | 35.34 | $35.47 | 9900 |
| 2025-08-06 | 35.33 | $35.51 | 3200 |
| 2025-08-05 | 35.31 | $35.53 | 3100 |
| 2025-08-04 | 35.29 | $35.51 | 6700 |
| 2025-08-01 | 35.27 | $35.49 | 6000 |
| 2025-07-31 | 35.24 | $35.35 | 12700 |
| 2025-07-30 | 35.23 | $35.33 | 31900 |
| 2025-07-29 | 35.22 | $35.44 | 755300 |
| 2025-07-28 | 35.20 | $35.22 | 101500 |
| 2025-07-25 | 35.20 | $35.28 | 8000 |
| 2025-07-24 | 35.19 | $35.20 | 10900 |
| 2025-07-23 | 35.19 | $35.25 | 4300 |
| 2025-07-22 | 35.18 | $35.34 | 1400 |
| 2025-07-21 | 35.16 | $35.27 | 2600 |
| 2025-07-18 | 35.15 | $35.15 | 4700 |
| 2025-07-17 | 35.15 | $35.08 | 5100 |
| 2025-07-16 | 35.16 | $35.08 | 600 |
| 2025-07-15 | 35.17 | $35.03 | 8200 |
| 2025-07-14 | 35.18 | $35.13 | 28600 |
| 2025-07-11 | 35.19 | $35.17 | 1700 |
| 2025-07-10 | 35.19 | $35.27 | 13500 |
| 2025-07-09 | 35.18 | $35.26 | 13600 |
| 2025-07-08 | 35.17 | $35.06 | 3300 |
| 2025-07-07 | 35.19 | $35.13 | 18100 |
| 2025-07-03 | 35.19 | $35.28 | 3500 |
| 2025-07-02 | 35.18 | $35.31 | 6600 |
| 2025-07-01 | 35.17 | $35.34 | 1200 |
| 2025-06-30 | 35.15 | $35.49 | 8600 |
| 2025-06-27 | 35.11 | $35.35 | 3200 |
| 2025-06-26 | 35.09 | $35.40 | 3600 |
| 2025-06-25 | 35.06 | $35.31 | 7500 |
| 2025-06-24 | 35.03 | $35.31 | 7000 |
| 2025-06-23 | 35.00 | $35.21 | 2500 |
| 2025-06-20 | 34.98 | $35.08 | 1800 |
| 2025-06-18 | 34.97 | $35.08 | 3500 |
| 2025-06-17 | 34.96 | $35.04 | 2000 |
| 2025-06-16 | 34.95 | $34.93 | 9500 |
| 2025-06-13 | 34.95 | $35.02 | 3800 |
| 2025-06-12 | 34.94 | $35.13 | 2200 |
| 2025-06-11 | 34.92 | $35.01 | 3500 |
| 2025-06-10 | 34.91 | $34.94 | 3700 |
| 2025-06-09 | 34.91 | $34.87 | 9600 |
| 2025-06-06 | 34.91 | $34.85 | 8500 |
| 2025-06-05 | 34.92 | $34.96 | 3600 |
| 2025-06-04 | 34.92 | $35.05 | 2800 |
| 2025-06-03 | 34.90 | $34.84 | 6300 |
| 2025-06-02 | 34.91 | $34.87 | 800 |
| 2025-05-30 | 34.91 | $35.07 | 4600 |
| 2025-05-29 | 34.90 | $35.00 | 4600 |
| 2025-05-28 | 34.89 | $34.93 | 10900 |
| 2025-05-27 | 34.88 | $34.94 | 4700 |
| 2025-05-23 | 34.88 | $34.75 | 2000 |
| 2025-05-22 | 34.89 | $34.74 | 15200 |
| 2025-05-21 | 34.91 | $34.63 | 6300 |
| 2025-05-20 | 34.94 | $34.86 | 3900 |
| 2025-05-19 | 34.94 | $34.94 | 11700 |
| 2025-05-16 | 34.94 | $34.94 | 8400 |
| 2025-05-15 | 34.94 | $34.90 | 3700 |
| 2025-05-14 | 34.95 | $34.72 | 12300 |
| 2025-05-13 | 34.97 | $34.82 | 8000 |
| 2025-05-12 | 34.99 | $34.83 | 10000 |
| 2025-05-09 | 35.01 | $34.90 | 1600 |
| 2025-05-08 | 35.02 | $34.89 | 5900 |
| 2025-05-07 | 35.03 | $35.04 | 8800 |
| 2025-05-06 | 35.03 | $34.93 | 26200 |
| 2025-05-05 | 35.04 | $34.91 | 18400 |
| 2025-05-02 | 35.05 | $34.94 | 97900 |
| 2025-05-01 | 35.06 | $35.07 | 42600 |
| 2025-04-30 | 35.06 | $35.32 | 8200 |
| 2025-04-29 | 35.04 | $35.35 | 3900 |
| 2025-04-28 | 35.00 | $35.26 | 16800 |
| 2025-04-25 | 34.98 | $35.20 | 4800 |
| 2025-04-24 | 34.95 | $35.03 | 26400 |
| 2025-04-23 | 34.95 | $34.86 | 2000 |
| 2025-04-22 | 34.95 | $34.76 | 3600 |
| 2025-04-21 | 34.97 | $34.64 | 11200 |
| 2025-04-17 | 35.01 | $34.89 | 8400 |
| 2025-04-16 | 35.02 | $34.94 | 6600 |
| 2025-04-15 | 35.03 | $34.82 | 6600 |
| 2025-04-14 | 35.05 | $34.73 | 5300 |
| 2025-04-11 | 35.09 | $34.52 | 11600 |
| 2025-04-10 | 35.15 | $34.56 | 10800 |
| 2025-04-09 | 35.21 | $34.95 | 129300 |
| 2025-04-08 | 35.24 | $34.74 | 11600 |
| 2025-04-07 | 35.29 | $35.14 | 3400 |
| 2025-04-04 | 35.30 | $35.44 | 2800 |
| 2025-04-03 | 35.29 | $35.46 | 10500 |
| 2025-04-02 | 35.27 | $35.39 | 82900 |
| 2025-04-01 | 35.26 | $35.32 | 2200 |
| 2025-03-31 | 35.25 | $35.35 | 5400 |
| 2025-03-28 | 35.24 | $35.29 | 7400 |
| 2025-03-27 | 35.24 | $35.10 | 13200 |
| 2025-03-26 | 35.25 | $35.17 | 3500 |
| 2025-03-25 | 35.26 | $35.27 | 21100 |
| 2025-03-24 | 35.26 | $35.26 | 57300 |
| 2025-03-21 | 35.26 | $35.37 | 9900 |
| 2025-03-20 | 35.25 | $35.38 | 9200 |
| 2025-03-19 | 35.23 | $35.37 | 7100 |
| 2025-03-18 | 35.22 | $35.25 | 7100 |
| 2025-03-17 | 35.22 | $35.22 | 5500 |
| 2025-03-14 | 35.22 | $35.17 | 8800 |
| 2025-03-13 | 35.22 | $35.19 | 4200 |
| 2025-03-12 | 35.23 | $35.14 | 8600 |
| 2025-03-11 | 35.23 | $35.22 | 2600 |
| 2025-03-10 | 35.24 | $35.38 | 25400 |
| 2025-03-07 | 35.22 | $35.23 | 24700 |
| 2025-03-06 | 35.22 | $35.29 | 9400 |
| 2025-03-05 | 35.21 | $35.35 | 2600 |
| 2025-03-04 | 35.20 | $35.40 | 4000 |
| 2025-03-03 | 35.18 | $35.47 | 3600 |
| 2025-02-28 | 35.15 | $35.55 | 6600 |
| 2025-02-27 | 35.10 | $35.40 | 5100 |
| 2025-02-26 | 35.07 | $35.47 | 7600 |
| 2025-02-25 | 35.03 | $35.39 | 503200 |
| 2025-02-24 | 34.99 | $35.19 | 6800 |
| 2025-02-21 | 34.97 | $35.18 | 2600 |
| 2025-02-20 | 34.95 | $35.01 | 5600 |
| 2025-02-19 | 34.94 | $34.97 | 8500 |
| 2025-02-18 | 34.94 | $34.92 | 16500 |
| 2025-02-14 | 34.94 | $35.06 | 30400 |
| 2025-02-13 | 34.93 | $34.92 | 19600 |
| 2025-02-12 | 34.93 | $34.76 | 32600 |
| 2025-02-11 | 34.95 | $34.88 | 45200 |
| 2025-02-10 | 34.96 | $34.98 | 2900 |
| 2025-02-07 | 34.95 | $34.96 | 5000 |
| 2025-02-06 | 34.95 | $35.09 | 1600 |
| 2025-02-05 | 34.94 | $35.12 | 2300 |
| 2025-02-04 | 34.92 | $34.92 | 7500 |
| 2025-02-03 | 34.92 | $34.87 | 90600 |
| 2025-01-31 | 34.93 | $34.98 | 2000 |
| 2025-01-30 | 34.92 | $35.06 | 100 |
| 2025-01-29 | 34.91 | $34.99 | 1200 |
| 2025-01-28 | 34.90 | $35.03 | 100 |
| 2025-01-27 | 34.88 | $35.06 | 500 |
| 2025-01-24 | 34.86 | $34.87 | 200 |
| 2025-01-23 | 34.86 | $34.82 | 800 |
| 2025-01-22 | 34.87 | $34.88 | 212400 |
| 2025-01-21 | 34.87 | $34.94 | 180000 |
| 2025-01-17 | 34.86 | $34.86 | 100 |
| 2025-01-16 | 34.86 | $34.85 | 100 |
| 2025-01-15 | 34.86 | $34.78 | 7500 |
| 2025-01-14 | 34.87 | $34.49 | 400 |
| 2025-01-13 | 34.91 | $34.47 | 15500 |
| 2025-01-10 | 34.96 | $34.51 | 2800 |
| 2025-01-08 | 35.00 | $34.69 | 10700 |
| 2025-01-07 | 35.04 | $34.65 | 18800 |
| 2025-01-06 | 35.08 | $34.76 | 11000 |
| 2025-01-03 | 35.11 | $34.83 | 10100 |
| 2025-01-02 | 35.14 | $34.86 | 3000 |
| 2024-12-31 | 35.17 | $34.83 | 500 |
| 2024-12-30 | 35.20 | $34.88 | 2300 |
| 2024-12-27 | 35.24 | $34.94 | 7400 |
| 2024-12-26 | 35.27 | $35.04 | 600 |
| 2024-12-24 | 35.29 | $34.97 | 700 |
| 2024-12-23 | 35.33 | $34.95 | 6600 |
| 2024-12-20 | 35.37 | $35.05 | 1700 |
| 2024-12-19 | 35.40 | $34.98 | 1800 |
| 2024-12-18 | 35.44 | $35.05 | 1100 |
| 2024-12-17 | 35.49 | $35.29 | 100 |
| 2024-12-16 | 35.51 | $35.35 | 123800 |
| 2024-12-13 | 35.52 | $35.28 | 6000 |
| 2024-12-12 | 35.55 | $35.42 | 100 |
| 2024-12-11 | 35.56 | $35.57 | 100 |
| 2024-12-10 | 35.56 | $35.65 | 3000 |
| 2024-12-09 | 35.55 | $35.70 | 100 |
| 2024-12-06 | 35.54 | $35.78 | 200 |
| 2024-12-05 | 35.51 | $35.73 | 3700 |
| 2024-12-04 | 35.49 | $35.74 | 3100 |
| 2024-12-03 | 35.46 | $35.58 | 100 |
| 2024-12-02 | 35.45 | $35.63 | — |
| 2024-11-29 | 35.43 | $35.72 | 3200 |
| 2024-11-27 | 35.40 | $35.61 | 5200 |
| 2024-11-26 | 35.38 | $35.47 | 5700 |
| 2024-11-25 | 35.37 | $35.53 | 400 |
| 2024-11-22 | 35.35 | $35.23 | 100 |
| 2024-11-21 | 35.36 | $35.21 | 2400 |
| 2024-11-20 | 35.38 | $35.24 | 6200 |
| 2024-11-19 | 35.39 | $35.28 | 2400 |
| 2024-11-18 | 35.40 | $35.22 | — |
| 2024-11-15 | 35.42 | $35.19 | 100 |
| 2024-11-14 | 35.45 | $35.18 | 1200 |
| 2024-11-13 | 35.47 | $35.18 | — |
| 2024-11-12 | 35.50 | $35.21 | 100 |
| 2024-11-11 | 35.54 | $35.43 | 2700 |
| 2024-11-08 | 35.55 | $35.51 | 300 |
| 2024-11-07 | 35.55 | $35.40 | 27700 |
| 2024-11-06 | 35.57 | $35.15 | 3700 |
| 2024-11-05 | 35.61 | $35.42 | 42300 |
| 2024-11-04 | 35.63 | $35.33 | 500 |
| 2024-11-01 | 35.66 | $35.16 | 100 |
| 2024-10-31 | 35.72 | $35.44 | 2700 |
| 2024-10-30 | 35.74 | $35.46 | 100 |
| 2024-10-29 | 35.77 | $35.49 | — |
| 2024-10-28 | 35.80 | $35.49 | 1500 |
| 2024-10-25 | 35.84 | $35.49 | 100 |
| 2024-10-24 | 35.87 | $35.57 | 1100 |
| 2024-10-23 | 35.91 | $35.47 | 900 |
| 2024-10-22 | 35.95 | $35.60 | 1200 |
| 2024-10-21 | 35.99 | $35.61 | 300 |
| 2024-10-18 | 36.03 | $35.83 | 100 |
| 2024-10-17 | 36.05 | $35.80 | — |
| 2024-10-16 | 36.08 | $35.97 | 3300 |
| 2024-10-15 | 36.09 | $35.90 | 1300 |
| 2024-10-14 | 36.11 | $35.78 | 400 |
| 2024-10-11 | 36.14 | $35.81 | — |
| 2024-10-10 | 36.18 | $35.75 | 1400 |
| 2024-10-09 | 36.22 | $35.81 | 1400 |
| 2024-10-08 | 36.26 | $35.87 | 100 |
| 2024-10-07 | 36.31 | $35.81 | 100 |
| 2024-10-04 | 36.36 | $35.96 | 2400 |
| 2024-10-03 | 36.40 | $36.19 | 200 |
| 2024-10-02 | 36.42 | $36.33 | 1600 |
| 2024-10-01 | 36.43 | $36.40 | — |
| 2024-09-30 | 36.43 | $36.42 | 200 |
| 2024-09-27 | 36.44 | $36.54 | 2200 |
| 2024-09-26 | 36.43 | $36.42 | 5000 |
| 2024-09-25 | 36.43 | $36.41 | 100 |
| 2024-09-24 | 36.43 | $36.57 | 1500 |
| 2024-09-23 | 36.41 | $36.56 | 8000 |
| 2024-09-20 | 36.40 | $36.54 | 600 |
| 2024-09-19 | 36.38 | $36.54 | 200 |
| 2024-09-18 | 36.37 | $36.51 | 900 |
| 2024-09-17 | 36.35 | $36.67 | 1800 |
| 2024-09-16 | 36.32 | $36.68 | 1200 |
| 2024-09-13 | 36.28 | $36.58 | 900 |
| 2024-09-12 | 36.25 | $36.49 | 100 |
| 2024-09-11 | 36.22 | $36.53 | — |
| 2024-09-10 | 36.19 | $36.53 | 200 |
| 2024-09-09 | 36.15 | $36.44 | 900 |
| 2024-09-06 | 36.12 | $36.38 | 2300 |
| 2024-09-05 | 36.10 | $36.35 | 2700 |
| 2024-09-04 | 36.07 | $36.28 | 3100 |
| 2024-09-03 | 36.05 | $36.10 | 1700 |
| 2024-08-30 | 36.04 | $36.09 | 2900 |
| 2024-08-29 | 36.04 | $36.16 | 100 |
| 2024-08-28 | 36.02 | $36.21 | 200 |
| 2024-08-27 | 36.00 | $36.24 | 2000 |
| 2024-08-26 | 35.98 | $36.26 | 1100 |
| 2024-08-23 | 35.95 | $36.28 | 400 |
| 2024-08-22 | 35.91 | $36.12 | 100 |
| 2024-08-21 | 35.89 | $36.27 | 100 |
| 2024-08-20 | 35.85 | $36.19 | 100 |
| 2024-08-19 | 35.82 | $36.15 | 2700 |
| 2024-08-16 | 35.78 | $36.07 | 600 |
| 2024-08-15 | 35.75 | $35.97 | 400 |
| 2024-08-14 | 35.73 | $36.10 | 1400 |
| 2024-08-13 | 35.69 | $36.01 | 1400 |
| 2024-08-12 | 35.66 | $35.86 | 6500 |
| 2024-08-09 | 35.63 | $35.81 | 111400 |
| 2024-08-08 | 35.62 | $35.73 | 1100 |
| 2024-08-07 | 35.60 | $35.76 | 1400 |
| 2024-08-06 | 35.59 | $35.87 | 900 |
| 2024-08-05 | 35.56 | $36.10 | 100 |
| 2024-08-02 | 35.50 | $36.13 | 300 |
| 2024-08-01 | 35.44 | $35.76 | 10800 |
| 2024-07-31 | 35.40 | $35.74 | 600 |
| 2024-07-30 | 35.37 | $35.56 | 1100 |
| 2024-07-29 | 35.34 | $35.52 | 300 |
| 2024-07-26 | 35.33 | $35.43 | 12400 |
| 2024-07-25 | 35.32 | $35.38 | 1000 |
| 2024-07-24 | 35.31 | $35.31 | 8200 |
| 2024-07-23 | 35.31 | $35.36 | 56800 |
| 2024-07-22 | 35.30 | $35.36 | 100 |
| 2024-07-19 | 35.30 | $35.37 | 100 |
| 2024-07-18 | 35.29 | $35.45 | 1400 |
| 2024-07-17 | 35.27 | $35.56 | 100 |
| 2024-07-16 | 35.24 | $35.54 | 600 |
| 2024-07-15 | 35.21 | $35.41 | 5600 |
| 2024-07-12 | 35.19 | $35.50 | 500 |
| 2024-07-11 | 35.16 | $35.42 | 15100 |
| 2024-07-10 | 35.13 | $35.24 | 1100 |
| 2024-07-09 | 35.12 | $35.19 | 5500 |
| 2024-07-08 | 35.11 | $35.24 | 100 |
| 2024-07-05 | 35.10 | $35.22 | 1300 |
| 2024-07-03 | 35.08 | $35.08 | 10500 |
| 2024-07-02 | 35.08 | $34.90 | 7200 |
| 2024-07-01 | 35.10 | $34.76 | 2400 |
| 2024-06-28 | 35.14 | $35.08 | 11200 |
| 2024-06-27 | 35.14 | $35.24 | 400 |
| 2024-06-26 | 35.13 | $35.16 | 10200 |
| 2024-06-25 | 35.13 | $35.33 | 100 |
| 2024-06-24 | 35.11 | $35.31 | 15800 |
| 2024-06-21 | 35.09 | $35.28 | 400 |
| 2024-06-20 | 35.07 | $35.28 | 100 |
| 2024-06-18 | 35.05 | $35.34 | 100 |
| 2024-06-17 | 35.02 | $35.22 | 100 |
| 2024-06-14 | 35.00 | $35.34 | 100 |
| 2024-06-13 | 34.96 | $35.32 | 700 |
| 2024-06-12 | 34.92 | $35.15 | 200 |
| 2024-06-11 | 34.90 | $34.99 | 300 |
| 2024-06-10 | 34.89 | $34.87 | 4200 |
| 2024-06-07 | 34.89 | $34.92 | 100 |
| 2024-06-06 | 34.89 | $35.20 | 800 |
| 2024-06-05 | 34.85 | $34.95 | — |
| 2024-06-04 | 34.84 | $34.95 | — |
| 2024-06-03 | 34.83 | $34.95 | 200 |
| 2024-05-31 | 34.82 | $34.91 | 100 |
| 2024-05-30 | 34.81 | $34.63 | — |
| 2024-05-29 | 34.83 | $34.63 | 100 |
| 2024-05-28 | 34.85 | $34.79 | 100 |
| 2024-05-24 | 34.86 | $34.92 | 500 |
| 2024-05-23 | 34.85 | $34.87 | 1600 |
| 2024-05-22 | 34.85 | $34.97 | 100 |
| 2024-05-21 | 34.84 | $34.98 | — |
| 2024-05-20 | 34.82 | $34.98 | — |
| 2024-05-17 | 34.81 | $34.98 | 100 |
| 2024-05-16 | 34.79 | $35.10 | — |
| 2024-05-15 | 34.75 | $35.10 | 100 |
| 2024-05-14 | 34.72 | $34.88 | 600 |
| 2024-05-13 | 34.70 | $34.77 | 2300 |
| 2024-05-10 | 34.69 | $34.77 | 100 |
| 2024-05-09 | 34.69 | $34.87 | 100 |
| 2024-05-08 | 34.67 | $34.78 | 2700 |
| 2024-05-07 | 34.65 | $34.86 | 2000 |
| 2024-05-06 | 34.63 | $34.77 | — |
| 2024-05-03 | 34.62 | $34.77 | 100 |
| 2024-05-02 | 34.60 | $34.44 | — |
| 2024-05-01 | 34.62 | $34.44 | — |
| 2024-04-30 | 34.64 | $34.44 | 1600 |
| 2024-04-29 | 34.66 | $34.46 | — |
| 2024-04-26 | 34.68 | $34.46 | 4800 |
| 2024-04-25 | 34.70 | $34.51 | — |
| 2024-04-24 | 34.72 | $34.51 | 700 |
| 2024-04-23 | 34.74 | $34.60 | 100 |
| 2024-04-22 | 34.76 | $34.47 | — |
| 2024-04-19 | 34.79 | $34.47 | — |
| 2024-04-18 | 34.82 | $34.47 | 100 |
| 2024-04-17 | 34.86 | $34.54 | 6600 |
| 2024-04-16 | 34.89 | $34.40 | 2000 |
| 2024-04-15 | 34.95 | $34.48 | 900 |
| 2024-04-12 | 35.00 | $34.65 | — |
| 2024-04-11 | 35.03 | $34.65 | 26000 |
| 2024-04-10 | 35.07 | $34.67 | 2000 |
| 2024-04-09 | 35.11 | $35.06 | 51600 |
| 2024-04-08 | 35.12 | $34.90 | 513000 |
| 2024-04-05 | 35.14 | $34.90 | 1000 |
| 2024-04-04 | 35.17 | $35.07 | 2100 |
| 2024-04-03 | 35.18 | $34.97 | 100 |
| 2024-04-02 | 35.20 | $34.98 | — |
| 2024-04-01 | 35.22 | $34.98 | 100 |
| 2024-03-28 | 35.25 | $35.38 | 200 |
| 2024-03-27 | 35.24 | $35.26 | — |
| 2024-03-26 | 35.23 | $35.26 | 800 |
| 2024-03-25 | 35.23 | $35.25 | 600 |
| 2024-03-22 | 35.23 | $35.32 | 100 |
| 2024-03-21 | 35.22 | $35.20 | 100 |
| 2024-03-20 | 35.22 | $35.17 | 100 |
| 2024-03-19 | 35.23 | $35.11 | 100 |
| 2024-03-18 | 35.24 | $35.03 | 100 |
| 2024-03-15 | 35.26 | $35.06 | 100 |
| 2024-03-14 | 35.28 | $35.29 | — |
| 2024-03-13 | 35.28 | $35.29 | 100 |
| 2024-03-12 | 35.28 | $35.33 | 100 |
| 2024-03-11 | 35.27 | $35.42 | 100 |
| 2024-03-08 | 35.26 | $35.45 | 700 |
| 2024-03-07 | 35.24 | $35.41 | 5500 |
| 2024-03-06 | 35.22 | $35.35 | 1500 |
| 2024-03-05 | 35.21 | $35.29 | 1400 |
| 2024-03-04 | 35.20 | $35.13 | 1500 |
| 2024-03-01 | 35.20 | $35.19 | 4300 |
| 2024-02-29 | 35.21 | $35.12 | — |
| 2024-02-28 | 35.21 | $35.12 | 400 |
| 2024-02-27 | 35.22 | $35.06 | 1000 |
| 2024-02-26 | 35.24 | $35.12 | 100 |
| 2024-02-23 | 35.25 | $35.19 | 800 |
| 2024-02-22 | 35.26 | $35.04 | — |
| 2024-02-21 | 35.28 | $35.04 | 4700 |
| 2024-02-20 | 35.31 | $35.11 | 3000 |
| 2024-02-16 | 35.33 | $35.07 | 200 |
| 2024-02-15 | 35.36 | $35.17 | 1600 |
| 2024-02-14 | 35.38 | $35.08 | 2200 |
| 2024-02-13 | 35.41 | $34.96 | 3000 |
| 2024-02-12 | 35.46 | $35.26 | 1600 |
| 2024-02-09 | 35.48 | $35.24 | 2400 |
| 2024-02-08 | 35.50 | $35.28 | 3000 |
| 2024-02-07 | 35.53 | $35.40 | 2100 |
| 2024-02-06 | 35.54 | $35.29 | — |
| 2024-02-05 | 35.57 | $35.29 | 19100 |
| 2024-02-02 | 35.60 | $35.56 | 44300 |
| 2024-02-01 | 35.60 | $35.85 | 24300 |
| 2024-01-31 | 35.57 | $35.75 | 100 |
| 2024-01-30 | 35.56 | $35.62 | 10400 |
| 2024-01-29 | 35.55 | $35.57 | 7400 |
| 2024-01-26 | 35.55 | $35.46 | 10500 |
| 2024-01-25 | 35.56 | $35.47 | 57100 |
| 2024-01-24 | 35.57 | $35.32 | 5400 |
| 2024-01-23 | 35.59 | $35.40 | 52200 |
| 2024-01-22 | 35.61 | $35.46 | 46900 |
| 2024-01-19 | 35.63 | $35.39 | 5500 |
| 2024-01-18 | 35.65 | $35.55 | — |
| 2024-01-17 | 35.66 | $35.55 | — |
| 2024-01-16 | 35.68 | $35.55 | 100 |
| 2024-01-12 | 35.69 | $35.72 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.92
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
34.50
Average
35.38
Maximum
36.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.92 | $34.87 | 3600 |
| 2026-07-16 | 34.93 | $34.81 | 40927 |
| 2026-07-15 | 34.95 | $34.85 | 20740 |
| 2026-07-14 | 34.97 | $34.78 | 2800 |
| 2026-07-13 | 34.99 | $34.69 | 4801 |
| 2026-07-10 | 35.03 | $34.82 | 9915 |
| 2026-07-09 | 35.05 | $34.85 | 5200 |
| 2026-07-08 | 35.08 | $34.81 | 38235 |
| 2026-07-07 | 35.10 | $34.89 | 14900 |
| 2026-07-06 | 35.12 | $35.03 | 38698 |
| 2026-07-02 | 35.13 | $35.03 | 33325 |
| 2026-07-01 | 35.14 | $34.99 | 8100 |
| 2026-06-30 | 35.15 | $35.15 | 6000 |
| 2026-06-29 | 35.14 | $35.31 | 7200 |
| 2026-06-26 | 35.12 | $35.28 | 17512 |
| 2026-06-25 | 35.10 | $35.25 | 5300 |
| 2026-06-24 | 35.09 | $35.24 | 6800 |
| 2026-06-23 | 35.07 | $35.10 | 2600 |
| 2026-06-22 | 35.07 | $35.06 | 3500 |
| 2026-06-18 | 35.07 | $35.15 | 3708 |
| 2026-06-17 | 35.06 | $35.06 | 4000 |
| 2026-06-16 | 35.06 | $35.18 | 42450 |
| 2026-06-15 | 35.04 | $35.12 | 8600 |
| 2026-06-12 | 35.03 | $35.09 | 3718 |
| 2026-06-11 | 35.02 | $35.13 | 10538 |
| 2026-06-10 | 35.01 | $34.92 | 3500 |
| 2026-06-09 | 35.02 | $34.97 | 6336 |
| 2026-06-08 | 35.03 | $34.88 | 6842 |
| 2026-06-05 | 35.04 | $34.92 | 2838 |
| 2026-06-04 | 35.06 | $35.07 | 83711 |
| 2026-06-03 | 35.06 | $35.02 | 9035 |
| 2026-06-02 | 35.06 | $35.08 | 19631 |
| 2026-06-01 | 35.06 | $35.12 | 2943 |
| 2026-05-29 | 35.06 | $35.23 | 43808 |
| 2026-05-28 | 35.05 | $35.20 | 7392 |
| 2026-05-27 | 35.04 | $35.13 | 14130 |
| 2026-05-26 | 35.03 | $35.10 | 65200 |
| 2026-05-22 | 35.04 | $35.00 | 7400 |
| 2026-05-21 | 35.05 | $34.96 | 4000 |
| 2026-05-20 | 35.07 | $34.91 | 6731 |
| 2026-05-19 | 35.10 | $34.72 | 3935 |
| 2026-05-18 | 35.14 | $34.88 | 2561 |
| 2026-05-15 | 35.18 | $34.85 | 7107 |
| 2026-05-14 | 35.22 | $35.09 | 7200 |
| 2026-05-13 | 35.24 | $35.10 | 3314 |
| 2026-05-12 | 35.27 | $35.10 | 4636 |
| 2026-05-11 | 35.29 | $35.20 | 8000 |
| 2026-05-08 | 35.31 | $35.30 | 10700 |
| 2026-05-07 | 35.31 | $35.20 | 13300 |
| 2026-05-06 | 35.33 | $35.32 | 4144 |
| 2026-05-05 | 35.34 | $35.16 | 9000 |
| 2026-05-04 | 35.36 | $35.08 | 3444 |
| 2026-05-01 | 35.39 | $35.21 | 3449 |
| 2026-04-30 | 35.41 | $35.26 | 6288 |
| 2026-04-29 | 35.42 | $35.23 | 6060 |
| 2026-04-28 | 35.44 | $35.38 | 4500 |
| 2026-04-27 | 35.44 | $35.41 | 37900 |
| 2026-04-24 | 35.43 | $35.47 | 6734 |
| 2026-04-23 | 35.42 | $35.42 | 5621 |
| 2026-04-22 | 35.41 | $35.47 | 5530 |
| 2026-04-21 | 35.39 | $35.43 | 15224 |
| 2026-04-20 | 35.38 | $35.57 | 21900 |
| 2026-04-17 | 35.35 | $35.57 | 10356 |
| 2026-04-16 | 35.32 | $35.42 | 6200 |
| 2026-04-15 | 35.30 | $35.49 | 8214 |
| 2026-04-14 | 35.28 | $35.53 | 32807 |
| 2026-04-13 | 35.25 | $35.44 | 12600 |
| 2026-04-10 | 35.23 | $35.34 | 4500 |
| 2026-04-09 | 35.21 | $35.41 | 6613 |
| 2026-04-08 | 35.19 | $35.38 | 2500 |
| 2026-04-07 | 35.18 | $35.27 | 3438 |
| 2026-04-06 | 35.17 | $35.22 | 19800 |
| 2026-04-02 | 35.17 | $35.26 | 147434 |
| 2026-04-01 | 35.17 | $35.13 | 7543 |
| 2026-03-31 | 35.19 | $35.27 | 23176 |
| 2026-03-30 | 35.19 | $35.13 | 4034 |
| 2026-03-27 | 35.21 | $34.96 | 34900 |
| 2026-03-26 | 35.25 | $35.02 | 8893 |
| 2026-03-25 | 35.29 | $35.19 | 5173 |
| 2026-03-24 | 35.32 | $35.06 | 8801 |
| 2026-03-23 | 35.36 | $35.17 | 4843 |
| 2026-03-20 | 35.40 | $34.99 | 7815 |
| 2026-03-19 | 35.46 | $35.29 | 10945 |
| 2026-03-18 | 35.49 | $35.26 | 7000 |
| 2026-03-17 | 35.53 | $35.37 | 10000 |
| 2026-03-16 | 35.56 | $35.29 | 26800 |
| 2026-03-13 | 35.60 | $35.15 | 7500 |
| 2026-03-12 | 35.65 | $35.20 | 59098 |
| 2026-03-11 | 35.71 | $35.36 | 8500 |
| 2026-03-10 | 35.75 | $35.52 | 41948 |
| 2026-03-09 | 35.78 | $35.64 | 4599 |
| 2026-03-06 | 35.79 | $35.53 | 34429 |
| 2026-03-05 | 35.82 | $35.59 | 25200 |
| 2026-03-04 | 35.84 | $35.68 | 36121 |
| 2026-03-03 | 35.85 | $35.69 | 30600 |
| 2026-03-02 | 35.86 | $35.72 | 54524 |
| 2026-02-27 | 35.86 | $35.96 | 183445 |
| 2026-02-26 | 35.85 | $35.97 | 73800 |
| 2026-02-25 | 35.82 | $35.93 | 56722 |
| 2026-02-24 | 35.80 | $35.94 | 7942 |
| 2026-02-23 | 35.78 | $35.96 | 16118 |
| 2026-02-20 | 35.76 | $35.91 | 16231 |
| 2026-02-19 | 35.74 | $35.92 | 29500 |
| 2026-02-18 | 35.71 | $35.88 | 10911 |
| 2026-02-17 | 35.69 | $35.94 | 15028 |
| 2026-02-13 | 35.66 | $35.91 | 7504 |
| 2026-02-12 | 35.63 | $35.81 | 15300 |
| 2026-02-11 | 35.61 | $35.66 | 3736 |
| 2026-02-10 | 35.61 | $35.78 | 49300 |
| 2026-02-09 | 35.59 | $35.61 | 38900 |
| 2026-02-06 | 35.59 | $35.64 | 13519 |
| 2026-02-05 | 35.59 | $35.64 | 41900 |
| 2026-02-04 | 35.58 | $35.48 | 342000 |
| 2026-02-03 | 35.59 | $35.49 | 15400 |
| 2026-02-02 | 35.60 | $35.48 | 11300 |
| 2026-01-30 | 35.62 | $35.63 | 7100 |
| 2026-01-29 | 35.62 | $35.63 | 15812 |
| 2026-01-28 | 35.61 | $35.61 | 159202 |
| 2026-01-27 | 35.62 | $35.63 | 15140 |
| 2026-01-26 | 35.62 | $35.67 | 23733 |
| 2026-01-23 | 35.62 | $35.64 | 17737 |
| 2026-01-22 | 35.62 | $35.60 | 46500 |
| 2026-01-21 | 35.62 | $35.57 | 12300 |
| 2026-01-20 | 35.63 | $35.47 | 41200 |
| 2026-01-16 | 35.65 | $35.60 | 14122 |
| 2026-01-15 | 35.66 | $35.64 | 9916 |
| 2026-01-14 | 35.66 | $35.71 | 2945 |
| 2026-01-13 | 35.66 | $35.65 | 9215 |
| 2026-01-12 | 35.66 | $35.60 | 5400 |
| 2026-01-09 | 35.67 | $35.64 | 5108 |
| 2026-01-08 | 35.68 | $35.57 | 7300 |
| 2026-01-07 | 35.69 | $35.63 | 8400 |
| 2026-01-06 | 35.69 | $35.60 | 6800 |
| 2026-01-05 | 35.70 | $35.61 | 8200 |
| 2026-01-02 | 35.71 | $35.59 | 5800 |
| 2025-12-31 | 35.72 | $35.54 | 54445 |
| 2025-12-30 | 35.74 | $35.82 | 10500 |
| 2025-12-29 | 35.73 | $35.84 | 9300 |
| 2025-12-26 | 35.72 | $35.81 | 1800 |
| 2025-12-24 | 35.72 | $35.80 | 13300 |
| 2025-12-23 | 35.71 | $35.72 | 19026 |
| 2025-12-22 | 35.72 | $35.71 | 12438 |
| 2025-12-19 | 35.72 | $35.73 | 8045 |
| 2025-12-18 | 35.73 | $35.78 | 5100 |
| 2025-12-17 | 35.73 | $35.68 | 11836 |
| 2025-12-16 | 35.73 | $35.67 | 35147 |
| 2025-12-15 | 35.74 | $35.63 | 147538 |
| 2025-12-12 | 35.76 | $35.60 | 6128 |
| 2025-12-11 | 35.77 | $35.71 | 5700 |
| 2025-12-10 | 35.78 | $35.74 | 13842 |
| 2025-12-09 | 35.79 | $35.64 | 13049 |
| 2025-12-08 | 35.80 | $35.66 | 9934 |
| 2025-12-05 | 35.82 | $35.71 | 5134 |
| 2025-12-04 | 35.83 | $35.75 | 4100 |
| 2025-12-03 | 35.83 | $35.82 | 23200 |
| 2025-12-02 | 35.83 | $35.76 | 131629 |
| 2025-12-01 | 35.84 | $35.73 | 6100 |
| 2025-11-28 | 35.85 | $36.01 | 3200 |
| 2025-11-26 | 35.83 | $36.05 | 3904 |
| 2025-11-25 | 35.81 | $35.98 | 8748 |
| 2025-11-24 | 35.80 | $35.95 | 7344 |
| 2025-11-21 | 35.79 | $35.81 | 18400 |
| 2025-11-20 | 35.79 | $35.77 | 13400 |
| 2025-11-19 | 35.80 | $35.70 | 14800 |
| 2025-11-18 | 35.82 | $35.72 | 5100 |
| 2025-11-17 | 35.84 | $35.69 | 7327 |
| 2025-11-14 | 35.87 | $35.69 | 4600 |
| 2025-11-13 | 35.90 | $35.75 | 13300 |
| 2025-11-12 | 35.92 | $35.87 | 7321 |
| 2025-11-11 | 35.93 | $35.88 | 12227 |
| 2025-11-10 | 35.94 | $35.78 | 6135 |
| 2025-11-07 | 35.97 | $35.80 | 3100 |
| 2025-11-06 | 35.99 | $35.82 | 5944 |
| 2025-11-05 | 36.01 | $35.69 | 6522 |
| 2025-11-04 | 36.04 | $35.80 | 89100 |
| 2025-11-03 | 36.06 | $35.77 | 6700 |
| 2025-10-31 | 36.08 | $35.98 | 28400 |
| 2025-10-30 | 36.09 | $36.03 | 19300 |
| 2025-10-29 | 36.09 | $36.07 | 66333 |
| 2025-10-28 | 36.08 | $36.21 | 5207 |
| 2025-10-27 | 36.06 | $36.19 | 12241 |
| 2025-10-24 | 36.04 | $36.17 | 4326 |
| 2025-10-23 | 36.02 | $36.13 | 7400 |
| 2025-10-22 | 36.00 | $36.17 | 2900 |
| 2025-10-21 | 35.98 | $36.18 | 17100 |
| 2025-10-20 | 35.95 | $36.13 | 5242 |
| 2025-10-17 | 35.93 | $36.07 | 177400 |
| 2025-10-16 | 35.92 | $36.12 | 10223 |
| 2025-10-15 | 35.89 | $36.00 | 5232 |
| 2025-10-14 | 35.88 | $36.02 | 2640 |
| 2025-10-13 | 35.87 | $35.96 | 2700 |
| 2025-10-10 | 35.87 | $35.91 | 3214 |
| 2025-10-09 | 35.87 | $35.79 | 5543 |
| 2025-10-08 | 35.88 | $35.83 | 7472 |
| 2025-10-07 | 35.89 | $35.81 | 13822 |
| 2025-10-06 | 35.90 | $35.80 | 7803 |
| 2025-10-03 | 35.91 | $35.85 | 5037 |
| 2025-10-02 | 35.92 | $35.90 | 18916 |
| 2025-10-01 | 35.92 | $35.85 | 9517 |
| 2025-09-30 | 35.92 | $35.90 | 4530 |
| 2025-09-29 | 35.92 | $35.92 | 4700 |
| 2025-09-26 | 35.91 | $35.85 | 15300 |
| 2025-09-25 | 35.91 | $35.83 | 6800 |
| 2025-09-24 | 35.91 | $35.88 | 50600 |
| 2025-09-23 | 35.91 | $35.95 | 15500 |
| 2025-09-22 | 35.89 | $35.90 | 3700 |
| 2025-09-19 | 35.88 | $35.97 | 25200 |
| 2025-09-18 | 35.86 | $35.94 | 6500 |
| 2025-09-17 | 35.84 | $36.01 | 3800 |
| 2025-09-16 | 35.81 | $36.06 | 15000 |
| 2025-09-15 | 35.77 | $36.05 | 2400 |
| 2025-09-12 | 35.73 | $35.97 | 7100 |
| 2025-09-11 | 35.69 | $36.01 | 7900 |
| 2025-09-10 | 35.65 | $35.94 | 14500 |
| 2025-09-09 | 35.61 | $35.88 | 9800 |
| 2025-09-08 | 35.58 | $35.92 | 7400 |
| 2025-09-05 | 35.54 | $35.81 | 10400 |
| 2025-09-04 | 35.51 | $35.63 | 65900 |
| 2025-09-03 | 35.50 | $35.52 | 3600 |
| 2025-09-02 | 35.49 | $35.37 | 6300 |
| 2025-08-29 | 35.50 | $35.61 | 4300 |
| 2025-08-28 | 35.49 | $35.62 | 7700 |
| 2025-08-27 | 35.48 | $35.58 | 6200 |
| 2025-08-26 | 35.46 | $35.56 | 6100 |
| 2025-08-25 | 35.45 | $35.51 | 9300 |
| 2025-08-22 | 35.45 | $35.55 | 8100 |
| 2025-08-21 | 35.43 | $35.36 | 6600 |
| 2025-08-20 | 35.44 | $35.44 | 9700 |
| 2025-08-19 | 35.44 | $35.44 | 4700 |
| 2025-08-18 | 35.43 | $35.38 | 4300 |
| 2025-08-15 | 35.43 | $35.41 | 5100 |
| 2025-08-14 | 35.43 | $35.44 | 11900 |
| 2025-08-13 | 35.42 | $35.56 | 8300 |
| 2025-08-12 | 35.40 | $35.43 | 4500 |
| 2025-08-11 | 35.39 | $35.42 | 12900 |
| 2025-08-08 | 35.38 | $35.41 | 5600 |
| 2025-08-07 | 35.37 | $35.47 | 9900 |
| 2025-08-06 | 35.35 | $35.51 | 3200 |
| 2025-08-05 | 35.33 | $35.53 | 3100 |
| 2025-08-04 | 35.30 | $35.51 | 6700 |
| 2025-08-01 | 35.27 | $35.49 | 6000 |
| 2025-07-31 | 35.25 | $35.35 | 12700 |
| 2025-07-30 | 35.23 | $35.33 | 31900 |
| 2025-07-29 | 35.22 | $35.44 | 755300 |
| 2025-07-28 | 35.20 | $35.22 | 101500 |
| 2025-07-25 | 35.20 | $35.28 | 8000 |
| 2025-07-24 | 35.20 | $35.20 | 10900 |
| 2025-07-23 | 35.20 | $35.25 | 4300 |
| 2025-07-22 | 35.20 | $35.34 | 1400 |
| 2025-07-21 | 35.19 | $35.27 | 2600 |
| 2025-07-18 | 35.19 | $35.15 | 4700 |
| 2025-07-17 | 35.19 | $35.08 | 5100 |
| 2025-07-16 | 35.20 | $35.08 | 600 |
| 2025-07-15 | 35.22 | $35.03 | 8200 |
| 2025-07-14 | 35.23 | $35.13 | 28600 |
| 2025-07-11 | 35.24 | $35.17 | 1700 |
| 2025-07-10 | 35.24 | $35.27 | 13500 |
| 2025-07-09 | 35.24 | $35.26 | 13600 |
| 2025-07-08 | 35.23 | $35.06 | 3300 |
| 2025-07-07 | 35.24 | $35.13 | 18100 |
| 2025-07-03 | 35.24 | $35.28 | 3500 |
| 2025-07-02 | 35.22 | $35.31 | 6600 |
| 2025-07-01 | 35.20 | $35.34 | 1200 |
| 2025-06-30 | 35.18 | $35.49 | 8600 |
| 2025-06-27 | 35.14 | $35.35 | 3200 |
| 2025-06-26 | 35.11 | $35.40 | 3600 |
| 2025-06-25 | 35.08 | $35.31 | 7500 |
| 2025-06-24 | 35.05 | $35.31 | 7000 |
| 2025-06-23 | 35.02 | $35.21 | 2500 |
| 2025-06-20 | 34.99 | $35.08 | 1800 |
| 2025-06-18 | 34.98 | $35.08 | 3500 |
| 2025-06-17 | 34.96 | $35.04 | 2000 |
| 2025-06-16 | 34.95 | $34.93 | 9500 |
| 2025-06-13 | 34.95 | $35.02 | 3800 |
| 2025-06-12 | 34.94 | $35.13 | 2200 |
| 2025-06-11 | 34.92 | $35.01 | 3500 |
| 2025-06-10 | 34.90 | $34.94 | 3700 |
| 2025-06-09 | 34.90 | $34.87 | 9600 |
| 2025-06-06 | 34.90 | $34.85 | 8500 |
| 2025-06-05 | 34.90 | $34.96 | 3600 |
| 2025-06-04 | 34.89 | $35.05 | 2800 |
| 2025-06-03 | 34.88 | $34.84 | 6300 |
| 2025-06-02 | 34.88 | $34.87 | 800 |
| 2025-05-30 | 34.88 | $35.07 | 4600 |
| 2025-05-29 | 34.86 | $35.00 | 4600 |
| 2025-05-28 | 34.85 | $34.93 | 10900 |
| 2025-05-27 | 34.85 | $34.94 | 4700 |
| 2025-05-23 | 34.85 | $34.75 | 2000 |
| 2025-05-22 | 34.87 | $34.74 | 15200 |
| 2025-05-21 | 34.90 | $34.63 | 6300 |
| 2025-05-20 | 34.93 | $34.86 | 3900 |
| 2025-05-19 | 34.94 | $34.94 | 11700 |
| 2025-05-16 | 34.94 | $34.94 | 8400 |
| 2025-05-15 | 34.95 | $34.90 | 3700 |
| 2025-05-14 | 34.95 | $34.72 | 12300 |
| 2025-05-13 | 34.98 | $34.82 | 8000 |
| 2025-05-12 | 34.99 | $34.83 | 10000 |
| 2025-05-09 | 35.00 | $34.90 | 1600 |
| 2025-05-08 | 35.00 | $34.89 | 5900 |
| 2025-05-07 | 35.01 | $35.04 | 8800 |
| 2025-05-06 | 35.00 | $34.93 | 26200 |
| 2025-05-05 | 35.00 | $34.91 | 18400 |
| 2025-05-02 | 35.00 | $34.94 | 97900 |
| 2025-05-01 | 35.01 | $35.07 | 42600 |
| 2025-04-30 | 35.00 | $35.32 | 8200 |
| 2025-04-29 | 34.97 | $35.35 | 3900 |
| 2025-04-28 | 34.94 | $35.26 | 16800 |
| 2025-04-25 | 34.91 | $35.20 | 4800 |
| 2025-04-24 | 34.89 | $35.03 | 26400 |
| 2025-04-23 | 34.89 | $34.86 | 2000 |
| 2025-04-22 | 34.91 | $34.76 | 3600 |
| 2025-04-21 | 34.93 | $34.64 | 11200 |
| 2025-04-17 | 34.97 | $34.89 | 8400 |
| 2025-04-16 | 35.00 | $34.94 | 6600 |
| 2025-04-15 | 35.01 | $34.82 | 6600 |
| 2025-04-14 | 35.05 | $34.73 | 5300 |
| 2025-04-11 | 35.09 | $34.52 | 11600 |
| 2025-04-10 | 35.15 | $34.56 | 10800 |
| 2025-04-09 | 35.22 | $34.95 | 129300 |
| 2025-04-08 | 35.25 | $34.74 | 11600 |
| 2025-04-07 | 35.30 | $35.14 | 3400 |
| 2025-04-04 | 35.31 | $35.44 | 2800 |
| 2025-04-03 | 35.30 | $35.46 | 10500 |
| 2025-04-02 | 35.28 | $35.39 | 82900 |
| 2025-04-01 | 35.27 | $35.32 | 2200 |
| 2025-03-31 | 35.26 | $35.35 | 5400 |
| 2025-03-28 | 35.26 | $35.29 | 7400 |
| 2025-03-27 | 35.26 | $35.10 | 13200 |
| 2025-03-26 | 35.27 | $35.17 | 3500 |
| 2025-03-25 | 35.29 | $35.27 | 21100 |
| 2025-03-24 | 35.29 | $35.26 | 57300 |
| 2025-03-21 | 35.30 | $35.37 | 9900 |
| 2025-03-20 | 35.29 | $35.38 | 9200 |
| 2025-03-19 | 35.29 | $35.37 | 7100 |
| 2025-03-18 | 35.28 | $35.25 | 7100 |
| 2025-03-17 | 35.28 | $35.22 | 5500 |
| 2025-03-14 | 35.28 | $35.17 | 8800 |
| 2025-03-13 | 35.29 | $35.19 | 4200 |
| 2025-03-12 | 35.29 | $35.14 | 8600 |
| 2025-03-11 | 35.29 | $35.22 | 2600 |
| 2025-03-10 | 35.29 | $35.38 | 25400 |
| 2025-03-07 | 35.27 | $35.23 | 24700 |
| 2025-03-06 | 35.27 | $35.29 | 9400 |
| 2025-03-05 | 35.25 | $35.35 | 2600 |
| 2025-03-04 | 35.23 | $35.40 | 4000 |
| 2025-03-03 | 35.20 | $35.47 | 3600 |
| 2025-02-28 | 35.17 | $35.55 | 6600 |
| 2025-02-27 | 35.12 | $35.40 | 5100 |
| 2025-02-26 | 35.09 | $35.47 | 7600 |
| 2025-02-25 | 35.04 | $35.39 | 503200 |
| 2025-02-24 | 35.00 | $35.19 | 6800 |
| 2025-02-21 | 34.98 | $35.18 | 2600 |
| 2025-02-20 | 34.96 | $35.01 | 5600 |
| 2025-02-19 | 34.96 | $34.97 | 8500 |
| 2025-02-18 | 34.96 | $34.92 | 16500 |
| 2025-02-14 | 34.96 | $35.06 | 30400 |
| 2025-02-13 | 34.95 | $34.92 | 19600 |
| 2025-02-12 | 34.95 | $34.76 | 32600 |
| 2025-02-11 | 34.97 | $34.88 | 45200 |
| 2025-02-10 | 34.97 | $34.98 | 2900 |
| 2025-02-07 | 34.96 | $34.96 | 5000 |
| 2025-02-06 | 34.95 | $35.09 | 1600 |
| 2025-02-05 | 34.93 | $35.12 | 2300 |
| 2025-02-04 | 34.90 | $34.92 | 7500 |
| 2025-02-03 | 34.89 | $34.87 | 90600 |
| 2025-01-31 | 34.88 | $34.98 | 2000 |
| 2025-01-30 | 34.87 | $35.06 | 100 |
| 2025-01-29 | 34.84 | $34.99 | 1200 |
| 2025-01-28 | 34.82 | $35.03 | 100 |
| 2025-01-27 | 34.80 | $35.06 | 500 |
| 2025-01-24 | 34.78 | $34.87 | 200 |
| 2025-01-23 | 34.77 | $34.82 | 800 |
| 2025-01-22 | 34.77 | $34.88 | 212400 |
| 2025-01-21 | 34.76 | $34.94 | 180000 |
| 2025-01-17 | 34.75 | $34.86 | 100 |
| 2025-01-16 | 34.75 | $34.85 | 100 |
| 2025-01-15 | 34.75 | $34.78 | 7500 |
| 2025-01-14 | 34.76 | $34.49 | 400 |
| 2025-01-13 | 34.81 | $34.47 | 15500 |
| 2025-01-10 | 34.86 | $34.51 | 2800 |
| 2025-01-08 | 34.91 | $34.69 | 10700 |
| 2025-01-07 | 34.95 | $34.65 | 18800 |
| 2025-01-06 | 35.00 | $34.76 | 11000 |
| 2025-01-03 | 35.04 | $34.83 | 10100 |
| 2025-01-02 | 35.08 | $34.86 | 3000 |
| 2024-12-31 | 35.12 | $34.83 | 500 |
| 2024-12-30 | 35.17 | $34.88 | 2300 |
| 2024-12-27 | 35.21 | $34.94 | 7400 |
| 2024-12-26 | 35.26 | $35.04 | 600 |
| 2024-12-24 | 35.29 | $34.97 | 700 |
| 2024-12-23 | 35.34 | $34.95 | 6600 |
| 2024-12-20 | 35.39 | $35.05 | 1700 |
| 2024-12-19 | 35.43 | $34.98 | 1800 |
| 2024-12-18 | 35.48 | $35.05 | 1100 |
| 2024-12-17 | 35.52 | $35.29 | 100 |
| 2024-12-16 | 35.54 | $35.35 | 123800 |
| 2024-12-13 | 35.56 | $35.28 | 6000 |
| 2024-12-12 | 35.57 | $35.42 | 100 |
| 2024-12-11 | 35.58 | $35.57 | 100 |
| 2024-12-10 | 35.57 | $35.65 | 3000 |
| 2024-12-09 | 35.55 | $35.70 | 100 |
| 2024-12-06 | 35.52 | $35.78 | 200 |
| 2024-12-05 | 35.49 | $35.73 | 3700 |
| 2024-12-04 | 35.46 | $35.74 | 3100 |
| 2024-12-03 | 35.42 | $35.58 | 100 |
| 2024-12-02 | 35.40 | $35.63 | — |
| 2024-11-29 | 35.37 | $35.72 | 3200 |
| 2024-11-27 | 35.33 | $35.61 | 5200 |
| 2024-11-26 | 35.30 | $35.47 | 5700 |
| 2024-11-25 | 35.29 | $35.53 | 400 |
| 2024-11-22 | 35.27 | $35.23 | 100 |
| 2024-11-21 | 35.28 | $35.21 | 2400 |
| 2024-11-20 | 35.29 | $35.24 | 6200 |
| 2024-11-19 | 35.30 | $35.28 | 2400 |
| 2024-11-18 | 35.31 | $35.22 | — |
| 2024-11-15 | 35.33 | $35.19 | 100 |
| 2024-11-14 | 35.35 | $35.18 | 1200 |
| 2024-11-13 | 35.37 | $35.18 | — |
| 2024-11-12 | 35.40 | $35.21 | 100 |
| 2024-11-11 | 35.43 | $35.43 | 2700 |
| 2024-11-08 | 35.44 | $35.51 | 300 |
| 2024-11-07 | 35.45 | $35.40 | 27700 |
| 2024-11-06 | 35.47 | $35.15 | 3700 |
| 2024-11-05 | 35.51 | $35.42 | 42300 |
| 2024-11-04 | 35.53 | $35.33 | 500 |
| 2024-11-01 | 35.56 | $35.16 | 100 |
| 2024-10-31 | 35.61 | $35.44 | 2700 |
| 2024-10-30 | 35.64 | $35.46 | 100 |
| 2024-10-29 | 35.67 | $35.49 | — |
| 2024-10-28 | 35.70 | $35.49 | 1500 |
| 2024-10-25 | 35.74 | $35.49 | 100 |
| 2024-10-24 | 35.78 | $35.57 | 1100 |
| 2024-10-23 | 35.82 | $35.47 | 900 |
| 2024-10-22 | 35.87 | $35.60 | 1200 |
| 2024-10-21 | 35.91 | $35.61 | 300 |
| 2024-10-18 | 35.96 | $35.83 | 100 |
| 2024-10-17 | 35.99 | $35.80 | — |
| 2024-10-16 | 36.02 | $35.97 | 3300 |
| 2024-10-15 | 36.05 | $35.90 | 1300 |
| 2024-10-14 | 36.08 | $35.78 | 400 |
| 2024-10-11 | 36.13 | $35.81 | — |
| 2024-10-10 | 36.18 | $35.75 | 1400 |
| 2024-10-09 | 36.24 | $35.81 | 1400 |
| 2024-10-08 | 36.29 | $35.87 | 100 |
| 2024-10-07 | 36.35 | $35.81 | 100 |
| 2024-10-04 | 36.41 | $35.96 | 2400 |
| 2024-10-03 | 36.46 | $36.19 | 200 |
| 2024-10-02 | 36.49 | $36.33 | 1600 |
| 2024-10-01 | 36.50 | $36.40 | — |
| 2024-09-30 | 36.51 | $36.42 | 200 |
| 2024-09-27 | 36.51 | $36.54 | 2200 |
| 2024-09-26 | 36.50 | $36.42 | 5000 |
| 2024-09-25 | 36.51 | $36.41 | 100 |
| 2024-09-24 | 36.51 | $36.57 | 1500 |
| 2024-09-23 | 36.49 | $36.56 | 8000 |
| 2024-09-20 | 36.48 | $36.54 | 600 |
| 2024-09-19 | 36.46 | $36.54 | 200 |
| 2024-09-18 | 36.44 | $36.51 | 900 |
| 2024-09-17 | 36.43 | $36.67 | 1800 |
| 2024-09-16 | 36.39 | $36.68 | 1200 |
| 2024-09-13 | 36.35 | $36.58 | 900 |
| 2024-09-12 | 36.32 | $36.49 | 100 |
| 2024-09-11 | 36.30 | $36.53 | — |
| 2024-09-10 | 36.27 | $36.53 | 200 |
| 2024-09-09 | 36.24 | $36.44 | 900 |
| 2024-09-06 | 36.21 | $36.38 | 2300 |
| 2024-09-05 | 36.18 | $36.35 | 2700 |
| 2024-09-04 | 36.16 | $36.28 | 3100 |
| 2024-09-03 | 36.14 | $36.10 | 1700 |
| 2024-08-30 | 36.13 | $36.09 | 2900 |
| 2024-08-29 | 36.13 | $36.16 | 100 |
| 2024-08-28 | 36.12 | $36.21 | 200 |
| 2024-08-27 | 36.10 | $36.24 | 2000 |
| 2024-08-26 | 36.08 | $36.26 | 1100 |
| 2024-08-23 | 36.05 | $36.28 | 400 |
| 2024-08-22 | 36.01 | $36.12 | 100 |
| 2024-08-21 | 35.99 | $36.27 | 100 |
| 2024-08-20 | 35.95 | $36.19 | 100 |
| 2024-08-19 | 35.91 | $36.15 | 2700 |
| 2024-08-16 | 35.87 | $36.07 | 600 |
| 2024-08-15 | 35.83 | $35.97 | 400 |
| 2024-08-14 | 35.81 | $36.10 | 1400 |
| 2024-08-13 | 35.76 | $36.01 | 1400 |
| 2024-08-12 | 35.73 | $35.86 | 6500 |
| 2024-08-09 | 35.70 | $35.81 | 111400 |
| 2024-08-08 | 35.68 | $35.73 | 1100 |
| 2024-08-07 | 35.67 | $35.76 | 1400 |
| 2024-08-06 | 35.65 | $35.87 | 900 |
| 2024-08-05 | 35.61 | $36.10 | 100 |
| 2024-08-02 | 35.55 | $36.13 | 300 |
| 2024-08-01 | 35.49 | $35.76 | 10800 |
| 2024-07-31 | 35.45 | $35.74 | 600 |
| 2024-07-30 | 35.42 | $35.56 | 1100 |
| 2024-07-29 | 35.39 | $35.52 | 300 |
| 2024-07-26 | 35.37 | $35.43 | 12400 |
| 2024-07-25 | 35.36 | $35.38 | 1000 |
| 2024-07-24 | 35.34 | $35.31 | 8200 |
| 2024-07-23 | 35.34 | $35.36 | 56800 |
| 2024-07-22 | 35.33 | $35.36 | 100 |
| 2024-07-19 | 35.32 | $35.37 | 100 |
| 2024-07-18 | 35.31 | $35.45 | 1400 |
| 2024-07-17 | 35.29 | $35.56 | 100 |
| 2024-07-16 | 35.26 | $35.54 | 600 |
| 2024-07-15 | 35.23 | $35.41 | 5600 |
| 2024-07-12 | 35.22 | $35.50 | 500 |
| 2024-07-11 | 35.19 | $35.42 | 15100 |
| 2024-07-10 | 35.16 | $35.24 | 1100 |
| 2024-07-09 | 35.16 | $35.19 | 5500 |
| 2024-07-08 | 35.15 | $35.24 | 100 |
| 2024-07-05 | 35.15 | $35.22 | 1300 |
| 2024-07-03 | 35.14 | $35.08 | 10500 |
| 2024-07-02 | 35.14 | $34.90 | 7200 |
| 2024-07-01 | 35.16 | $34.76 | 2400 |
| 2024-06-28 | 35.20 | $35.08 | 11200 |
| 2024-06-27 | 35.20 | $35.24 | 400 |
| 2024-06-26 | 35.19 | $35.16 | 10200 |
| 2024-06-25 | 35.18 | $35.33 | 100 |
| 2024-06-24 | 35.15 | $35.31 | 15800 |
| 2024-06-21 | 35.13 | $35.28 | 400 |
| 2024-06-20 | 35.10 | $35.28 | 100 |
| 2024-06-18 | 35.07 | $35.34 | 100 |
| 2024-06-17 | 35.04 | $35.22 | 100 |
| 2024-06-14 | 35.01 | $35.34 | 100 |
| 2024-06-13 | 34.98 | $35.32 | 700 |
| 2024-06-12 | 34.94 | $35.15 | 200 |
| 2024-06-11 | 34.92 | $34.99 | 300 |
| 2024-06-10 | 34.91 | $34.87 | 4200 |
| 2024-06-07 | 34.92 | $34.92 | 100 |
| 2024-06-06 | 34.92 | $35.20 | 800 |
| 2024-06-05 | 34.89 | $34.95 | — |
| 2024-06-04 | 34.88 | $34.95 | — |
| 2024-06-03 | 34.87 | $34.95 | 200 |
| 2024-05-31 | 34.87 | $34.91 | 100 |
| 2024-05-30 | 34.86 | $34.63 | — |
| 2024-05-29 | 34.88 | $34.63 | 100 |
| 2024-05-28 | 34.90 | $34.79 | 100 |
| 2024-05-24 | 34.90 | $34.92 | 500 |
| 2024-05-23 | 34.89 | $34.87 | 1600 |
| 2024-05-22 | 34.88 | $34.97 | 100 |
| 2024-05-21 | 34.85 | $34.98 | — |
| 2024-05-20 | 34.83 | $34.98 | — |
| 2024-05-17 | 34.80 | $34.98 | 100 |
| 2024-05-16 | 34.77 | $35.10 | — |
| 2024-05-15 | 34.73 | $35.10 | 100 |
| 2024-05-14 | 34.68 | $34.88 | 600 |
| 2024-05-13 | 34.66 | $34.77 | 2300 |
| 2024-05-10 | 34.64 | $34.77 | 100 |
| 2024-05-09 | 34.62 | $34.87 | 100 |
| 2024-05-08 | 34.59 | $34.78 | 2700 |
| 2024-05-07 | 34.57 | $34.86 | 2000 |
| 2024-05-06 | 34.54 | $34.77 | — |
| 2024-05-03 | 34.52 | $34.77 | 100 |
| 2024-05-02 | 34.50 | $34.44 | — |
| 2024-05-01 | 34.52 | $34.44 | — |
| 2024-04-30 | 34.54 | $34.44 | 1600 |
| 2024-04-29 | 34.56 | $34.46 | — |
| 2024-04-26 | 34.58 | $34.46 | 4800 |
| 2024-04-25 | 34.61 | $34.51 | — |
| 2024-04-24 | 34.63 | $34.51 | 700 |
| 2024-04-23 | 34.66 | $34.60 | 100 |
| 2024-04-22 | 34.68 | $34.47 | — |
| 2024-04-19 | 34.72 | $34.47 | — |
| 2024-04-18 | 34.76 | $34.47 | 100 |
| 2024-04-17 | 34.81 | $34.54 | 6600 |
| 2024-04-16 | 34.85 | $34.40 | 2000 |
| 2024-04-15 | 34.91 | $34.48 | 900 |
| 2024-04-12 | 34.96 | $34.65 | — |
| 2024-04-11 | 35.00 | $34.65 | 26000 |
| 2024-04-10 | 35.05 | $34.67 | 2000 |
| 2024-04-09 | 35.09 | $35.06 | 51600 |
| 2024-04-08 | 35.10 | $34.90 | 513000 |
| 2024-04-05 | 35.13 | $34.90 | 1000 |
| 2024-04-04 | 35.16 | $35.07 | 2100 |
| 2024-04-03 | 35.17 | $34.97 | 100 |
| 2024-04-02 | 35.20 | $34.98 | — |
| 2024-04-01 | 35.23 | $34.98 | 100 |
| 2024-03-28 | 35.25 | $35.38 | 200 |
| 2024-03-27 | 35.24 | $35.26 | — |
| 2024-03-26 | 35.24 | $35.26 | 800 |
| 2024-03-25 | 35.23 | $35.25 | 600 |
| 2024-03-22 | 35.23 | $35.32 | 100 |
| 2024-03-21 | 35.22 | $35.20 | 100 |
| 2024-03-20 | 35.22 | $35.17 | 100 |
| 2024-03-19 | 35.23 | $35.11 | 100 |
| 2024-03-18 | 35.23 | $35.03 | 100 |
| 2024-03-15 | 35.25 | $35.06 | 100 |
| 2024-03-14 | 35.27 | $35.29 | — |
| 2024-03-13 | 35.26 | $35.29 | 100 |
| 2024-03-12 | 35.25 | $35.33 | 100 |
| 2024-03-11 | 35.23 | $35.42 | 100 |
| 2024-03-08 | 35.21 | $35.45 | 700 |
| 2024-03-07 | 35.18 | $35.41 | 5500 |
| 2024-03-06 | 35.16 | $35.35 | 1500 |
| 2024-03-05 | 35.14 | $35.29 | 1400 |
| 2024-03-04 | 35.13 | $35.13 | 1500 |
| 2024-03-01 | 35.13 | $35.19 | 4300 |
| 2024-02-29 | 35.13 | $35.12 | — |
| 2024-02-28 | 35.15 | $35.12 | 400 |
| 2024-02-27 | 35.16 | $35.06 | 1000 |
| 2024-02-26 | 35.18 | $35.12 | 100 |
| 2024-02-23 | 35.20 | $35.19 | 800 |
| 2024-02-22 | 35.21 | $35.04 | — |
| 2024-02-21 | 35.24 | $35.04 | 4700 |
| 2024-02-20 | 35.27 | $35.11 | 3000 |
| 2024-02-16 | 35.30 | $35.07 | 200 |
| 2024-02-15 | 35.33 | $35.17 | 1600 |
| 2024-02-14 | 35.35 | $35.08 | 2200 |
| 2024-02-13 | 35.38 | $34.96 | 3000 |
| 2024-02-12 | 35.43 | $35.26 | 1600 |
| 2024-02-09 | 35.45 | $35.24 | 2400 |
| 2024-02-08 | 35.48 | $35.28 | 3000 |
| 2024-02-07 | 35.50 | $35.40 | 2100 |
| 2024-02-06 | 35.52 | $35.29 | — |
| 2024-02-05 | 35.54 | $35.29 | 19100 |
| 2024-02-02 | 35.57 | $35.56 | 44300 |
| 2024-02-01 | 35.57 | $35.85 | 24300 |
| 2024-01-31 | 35.54 | $35.75 | 100 |
| 2024-01-30 | 35.52 | $35.62 | 10400 |
| 2024-01-29 | 35.51 | $35.57 | 7400 |
| 2024-01-26 | 35.52 | $35.46 | 10500 |
| 2024-01-25 | 35.53 | $35.47 | 57100 |
| 2024-01-24 | 35.55 | $35.32 | 5400 |
| 2024-01-23 | 35.58 | $35.40 | 52200 |
| 2024-01-22 | 35.61 | $35.46 | 46900 |
| 2024-01-19 | 35.63 | $35.39 | 5500 |
| 2024-01-18 | 35.66 | $35.55 | — |
| 2024-01-17 | 35.68 | $35.55 | — |
| 2024-01-16 | 35.70 | $35.55 | 100 |
| 2024-01-12 | 35.72 | $35.72 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.84
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
34.38
Average
35.38
Maximum
36.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.84 | $34.87 | 3600 |
| 2026-07-16 | 34.84 | $34.81 | 40927 |
| 2026-07-15 | 34.86 | $34.85 | 20740 |
| 2026-07-14 | 34.87 | $34.78 | 2800 |
| 2026-07-13 | 34.90 | $34.69 | 4801 |
| 2026-07-10 | 34.95 | $34.82 | 9915 |
| 2026-07-09 | 34.99 | $34.85 | 5200 |
| 2026-07-08 | 35.02 | $34.81 | 38235 |
| 2026-07-07 | 35.07 | $34.89 | 14900 |
| 2026-07-06 | 35.11 | $35.03 | 38698 |
| 2026-07-02 | 35.13 | $35.03 | 33325 |
| 2026-07-01 | 35.15 | $34.99 | 8100 |
| 2026-06-30 | 35.18 | $35.15 | 6000 |
| 2026-06-29 | 35.18 | $35.31 | 7200 |
| 2026-06-26 | 35.15 | $35.28 | 17512 |
| 2026-06-25 | 35.12 | $35.25 | 5300 |
| 2026-06-24 | 35.09 | $35.24 | 6800 |
| 2026-06-23 | 35.06 | $35.10 | 2600 |
| 2026-06-22 | 35.05 | $35.06 | 3500 |
| 2026-06-18 | 35.06 | $35.15 | 3708 |
| 2026-06-17 | 35.04 | $35.06 | 4000 |
| 2026-06-16 | 35.04 | $35.18 | 42450 |
| 2026-06-15 | 35.01 | $35.12 | 8600 |
| 2026-06-12 | 34.99 | $35.09 | 3718 |
| 2026-06-11 | 34.98 | $35.13 | 10538 |
| 2026-06-10 | 34.95 | $34.92 | 3500 |
| 2026-06-09 | 34.97 | $34.97 | 6336 |
| 2026-06-08 | 34.98 | $34.88 | 6842 |
| 2026-06-05 | 35.01 | $34.92 | 2838 |
| 2026-06-04 | 35.04 | $35.07 | 83711 |
| 2026-06-03 | 35.04 | $35.02 | 9035 |
| 2026-06-02 | 35.05 | $35.08 | 19631 |
| 2026-06-01 | 35.05 | $35.12 | 2943 |
| 2026-05-29 | 35.04 | $35.23 | 43808 |
| 2026-05-28 | 35.01 | $35.20 | 7392 |
| 2026-05-27 | 34.97 | $35.13 | 14130 |
| 2026-05-26 | 34.95 | $35.10 | 65200 |
| 2026-05-22 | 34.94 | $35.00 | 7400 |
| 2026-05-21 | 34.94 | $34.96 | 4000 |
| 2026-05-20 | 34.95 | $34.91 | 6731 |
| 2026-05-19 | 34.98 | $34.72 | 3935 |
| 2026-05-18 | 35.05 | $34.88 | 2561 |
| 2026-05-15 | 35.10 | $34.85 | 7107 |
| 2026-05-14 | 35.16 | $35.09 | 7200 |
| 2026-05-13 | 35.19 | $35.10 | 3314 |
| 2026-05-12 | 35.21 | $35.10 | 4636 |
| 2026-05-11 | 35.24 | $35.20 | 8000 |
| 2026-05-08 | 35.26 | $35.30 | 10700 |
| 2026-05-07 | 35.25 | $35.20 | 13300 |
| 2026-05-06 | 35.27 | $35.32 | 4144 |
| 2026-05-05 | 35.26 | $35.16 | 9000 |
| 2026-05-04 | 35.29 | $35.08 | 3444 |
| 2026-05-01 | 35.34 | $35.21 | 3449 |
| 2026-04-30 | 35.37 | $35.26 | 6288 |
| 2026-04-29 | 35.40 | $35.23 | 6060 |
| 2026-04-28 | 35.43 | $35.38 | 4500 |
| 2026-04-27 | 35.44 | $35.41 | 37900 |
| 2026-04-24 | 35.44 | $35.47 | 6734 |
| 2026-04-23 | 35.43 | $35.42 | 5621 |
| 2026-04-22 | 35.43 | $35.47 | 5530 |
| 2026-04-21 | 35.42 | $35.43 | 15224 |
| 2026-04-20 | 35.41 | $35.57 | 21900 |
| 2026-04-17 | 35.38 | $35.57 | 10356 |
| 2026-04-16 | 35.34 | $35.42 | 6200 |
| 2026-04-15 | 35.32 | $35.49 | 8214 |
| 2026-04-14 | 35.29 | $35.53 | 32807 |
| 2026-04-13 | 35.24 | $35.44 | 12600 |
| 2026-04-10 | 35.21 | $35.34 | 4500 |
| 2026-04-09 | 35.19 | $35.41 | 6613 |
| 2026-04-08 | 35.15 | $35.38 | 2500 |
| 2026-04-07 | 35.12 | $35.27 | 3438 |
| 2026-04-06 | 35.10 | $35.22 | 19800 |
| 2026-04-02 | 35.09 | $35.26 | 147434 |
| 2026-04-01 | 35.07 | $35.13 | 7543 |
| 2026-03-31 | 35.08 | $35.27 | 23176 |
| 2026-03-30 | 35.07 | $35.13 | 4034 |
| 2026-03-27 | 35.07 | $34.96 | 34900 |
| 2026-03-26 | 35.12 | $35.02 | 8893 |
| 2026-03-25 | 35.17 | $35.19 | 5173 |
| 2026-03-24 | 35.18 | $35.06 | 8801 |
| 2026-03-23 | 35.23 | $35.17 | 4843 |
| 2026-03-20 | 35.26 | $34.99 | 7815 |
| 2026-03-19 | 35.34 | $35.29 | 10945 |
| 2026-03-18 | 35.37 | $35.26 | 7000 |
| 2026-03-17 | 35.40 | $35.37 | 10000 |
| 2026-03-16 | 35.43 | $35.29 | 26800 |
| 2026-03-13 | 35.47 | $35.15 | 7500 |
| 2026-03-12 | 35.55 | $35.20 | 59098 |
| 2026-03-11 | 35.63 | $35.36 | 8500 |
| 2026-03-10 | 35.70 | $35.52 | 41948 |
| 2026-03-09 | 35.74 | $35.64 | 4599 |
| 2026-03-06 | 35.76 | $35.53 | 34429 |
| 2026-03-05 | 35.80 | $35.59 | 25200 |
| 2026-03-04 | 35.85 | $35.68 | 36121 |
| 2026-03-03 | 35.88 | $35.69 | 30600 |
| 2026-03-02 | 35.91 | $35.72 | 54524 |
| 2026-02-27 | 35.94 | $35.96 | 183445 |
| 2026-02-26 | 35.92 | $35.97 | 73800 |
| 2026-02-25 | 35.90 | $35.93 | 56722 |
| 2026-02-24 | 35.88 | $35.94 | 7942 |
| 2026-02-23 | 35.86 | $35.96 | 16118 |
| 2026-02-20 | 35.83 | $35.91 | 16231 |
| 2026-02-19 | 35.80 | $35.92 | 29500 |
| 2026-02-18 | 35.77 | $35.88 | 10911 |
| 2026-02-17 | 35.74 | $35.94 | 15028 |
| 2026-02-13 | 35.70 | $35.91 | 7504 |
| 2026-02-12 | 35.65 | $35.81 | 15300 |
| 2026-02-11 | 35.61 | $35.66 | 3736 |
| 2026-02-10 | 35.60 | $35.78 | 49300 |
| 2026-02-09 | 35.57 | $35.61 | 38900 |
| 2026-02-06 | 35.56 | $35.64 | 13519 |
| 2026-02-05 | 35.55 | $35.64 | 41900 |
| 2026-02-04 | 35.54 | $35.48 | 342000 |
| 2026-02-03 | 35.56 | $35.49 | 15400 |
| 2026-02-02 | 35.58 | $35.48 | 11300 |
| 2026-01-30 | 35.60 | $35.63 | 7100 |
| 2026-01-29 | 35.60 | $35.63 | 15812 |
| 2026-01-28 | 35.60 | $35.61 | 159202 |
| 2026-01-27 | 35.60 | $35.63 | 15140 |
| 2026-01-26 | 35.59 | $35.67 | 23733 |
| 2026-01-23 | 35.58 | $35.64 | 17737 |
| 2026-01-22 | 35.58 | $35.60 | 46500 |
| 2026-01-21 | 35.58 | $35.57 | 12300 |
| 2026-01-20 | 35.59 | $35.47 | 41200 |
| 2026-01-16 | 35.62 | $35.60 | 14122 |
| 2026-01-15 | 35.63 | $35.64 | 9916 |
| 2026-01-14 | 35.63 | $35.71 | 2945 |
| 2026-01-13 | 35.61 | $35.65 | 9215 |
| 2026-01-12 | 35.61 | $35.60 | 5400 |
| 2026-01-09 | 35.62 | $35.64 | 5108 |
| 2026-01-08 | 35.63 | $35.57 | 7300 |
| 2026-01-07 | 35.64 | $35.63 | 8400 |
| 2026-01-06 | 35.65 | $35.60 | 6800 |
| 2026-01-05 | 35.67 | $35.61 | 8200 |
| 2026-01-02 | 35.69 | $35.59 | 5800 |
| 2025-12-31 | 35.71 | $35.54 | 54445 |
| 2025-12-30 | 35.75 | $35.82 | 10500 |
| 2025-12-29 | 35.74 | $35.84 | 9300 |
| 2025-12-26 | 35.72 | $35.81 | 1800 |
| 2025-12-24 | 35.70 | $35.80 | 13300 |
| 2025-12-23 | 35.68 | $35.72 | 19026 |
| 2025-12-22 | 35.68 | $35.71 | 12438 |
| 2025-12-19 | 35.68 | $35.73 | 8045 |
| 2025-12-18 | 35.68 | $35.78 | 5100 |
| 2025-12-17 | 35.66 | $35.68 | 11836 |
| 2025-12-16 | 35.67 | $35.67 | 35147 |
| 2025-12-15 | 35.68 | $35.63 | 147538 |
| 2025-12-12 | 35.70 | $35.60 | 6128 |
| 2025-12-11 | 35.72 | $35.71 | 5700 |
| 2025-12-10 | 35.73 | $35.74 | 13842 |
| 2025-12-09 | 35.74 | $35.64 | 13049 |
| 2025-12-08 | 35.76 | $35.66 | 9934 |
| 2025-12-05 | 35.79 | $35.71 | 5134 |
| 2025-12-04 | 35.81 | $35.75 | 4100 |
| 2025-12-03 | 35.83 | $35.82 | 23200 |
| 2025-12-02 | 35.83 | $35.76 | 131629 |
| 2025-12-01 | 35.85 | $35.73 | 6100 |
| 2025-11-28 | 35.88 | $36.01 | 3200 |
| 2025-11-26 | 35.85 | $36.05 | 3904 |
| 2025-11-25 | 35.81 | $35.98 | 8748 |
| 2025-11-24 | 35.78 | $35.95 | 7344 |
| 2025-11-21 | 35.75 | $35.81 | 18400 |
| 2025-11-20 | 35.75 | $35.77 | 13400 |
| 2025-11-19 | 35.75 | $35.70 | 14800 |
| 2025-11-18 | 35.77 | $35.72 | 5100 |
| 2025-11-17 | 35.79 | $35.69 | 7327 |
| 2025-11-14 | 35.82 | $35.69 | 4600 |
| 2025-11-13 | 35.85 | $35.75 | 13300 |
| 2025-11-12 | 35.88 | $35.87 | 7321 |
| 2025-11-11 | 35.89 | $35.88 | 12227 |
| 2025-11-10 | 35.89 | $35.78 | 6135 |
| 2025-11-07 | 35.92 | $35.80 | 3100 |
| 2025-11-06 | 35.94 | $35.82 | 5944 |
| 2025-11-05 | 35.97 | $35.69 | 6522 |
| 2025-11-04 | 36.03 | $35.80 | 89100 |
| 2025-11-03 | 36.07 | $35.77 | 6700 |
| 2025-10-31 | 36.13 | $35.98 | 28400 |
| 2025-10-30 | 36.15 | $36.03 | 19300 |
| 2025-10-29 | 36.17 | $36.07 | 66333 |
| 2025-10-28 | 36.18 | $36.21 | 5207 |
| 2025-10-27 | 36.16 | $36.19 | 12241 |
| 2025-10-24 | 36.14 | $36.17 | 4326 |
| 2025-10-23 | 36.12 | $36.13 | 7400 |
| 2025-10-22 | 36.10 | $36.17 | 2900 |
| 2025-10-21 | 36.08 | $36.18 | 17100 |
| 2025-10-20 | 36.04 | $36.13 | 5242 |
| 2025-10-17 | 36.01 | $36.07 | 177400 |
| 2025-10-16 | 35.99 | $36.12 | 10223 |
| 2025-10-15 | 35.96 | $36.00 | 5232 |
| 2025-10-14 | 35.94 | $36.02 | 2640 |
| 2025-10-13 | 35.92 | $35.96 | 2700 |
| 2025-10-10 | 35.90 | $35.91 | 3214 |
| 2025-10-09 | 35.89 | $35.79 | 5543 |
| 2025-10-08 | 35.91 | $35.83 | 7472 |
| 2025-10-07 | 35.92 | $35.81 | 13822 |
| 2025-10-06 | 35.93 | $35.80 | 7803 |
| 2025-10-03 | 35.95 | $35.85 | 5037 |
| 2025-10-02 | 35.96 | $35.90 | 18916 |
| 2025-10-01 | 35.96 | $35.85 | 9517 |
| 2025-09-30 | 35.98 | $35.90 | 4530 |
| 2025-09-29 | 35.98 | $35.92 | 4700 |
| 2025-09-26 | 35.98 | $35.85 | 15300 |
| 2025-09-25 | 35.99 | $35.83 | 6800 |
| 2025-09-24 | 36.01 | $35.88 | 50600 |
| 2025-09-23 | 36.02 | $35.95 | 15500 |
| 2025-09-22 | 36.01 | $35.90 | 3700 |
| 2025-09-19 | 36.01 | $35.97 | 25200 |
| 2025-09-18 | 36.00 | $35.94 | 6500 |
| 2025-09-17 | 35.99 | $36.01 | 3800 |
| 2025-09-16 | 35.97 | $36.06 | 15000 |
| 2025-09-15 | 35.92 | $36.05 | 2400 |
| 2025-09-12 | 35.88 | $35.97 | 7100 |
| 2025-09-11 | 35.84 | $36.01 | 7900 |
| 2025-09-10 | 35.78 | $35.94 | 14500 |
| 2025-09-09 | 35.73 | $35.88 | 9800 |
| 2025-09-08 | 35.68 | $35.92 | 7400 |
| 2025-09-05 | 35.62 | $35.81 | 10400 |
| 2025-09-04 | 35.57 | $35.63 | 65900 |
| 2025-09-03 | 35.55 | $35.52 | 3600 |
| 2025-09-02 | 35.54 | $35.37 | 6300 |
| 2025-08-29 | 35.57 | $35.61 | 4300 |
| 2025-08-28 | 35.56 | $35.62 | 7700 |
| 2025-08-27 | 35.53 | $35.58 | 6200 |
| 2025-08-26 | 35.51 | $35.56 | 6100 |
| 2025-08-25 | 35.50 | $35.51 | 9300 |
| 2025-08-22 | 35.48 | $35.55 | 8100 |
| 2025-08-21 | 35.46 | $35.36 | 6600 |
| 2025-08-20 | 35.48 | $35.44 | 9700 |
| 2025-08-19 | 35.48 | $35.44 | 4700 |
| 2025-08-18 | 35.48 | $35.38 | 4300 |
| 2025-08-15 | 35.49 | $35.41 | 5100 |
| 2025-08-14 | 35.49 | $35.44 | 11900 |
| 2025-08-13 | 35.49 | $35.56 | 8300 |
| 2025-08-12 | 35.47 | $35.43 | 4500 |
| 2025-08-11 | 35.46 | $35.42 | 12900 |
| 2025-08-08 | 35.46 | $35.41 | 5600 |
| 2025-08-07 | 35.46 | $35.47 | 9900 |
| 2025-08-06 | 35.45 | $35.51 | 3200 |
| 2025-08-05 | 35.42 | $35.53 | 3100 |
| 2025-08-04 | 35.39 | $35.51 | 6700 |
| 2025-08-01 | 35.35 | $35.49 | 6000 |
| 2025-07-31 | 35.31 | $35.35 | 12700 |
| 2025-07-30 | 35.30 | $35.33 | 31900 |
| 2025-07-29 | 35.28 | $35.44 | 755300 |
| 2025-07-28 | 35.24 | $35.22 | 101500 |
| 2025-07-25 | 35.24 | $35.28 | 8000 |
| 2025-07-24 | 35.23 | $35.20 | 10900 |
| 2025-07-23 | 35.23 | $35.25 | 4300 |
| 2025-07-22 | 35.23 | $35.34 | 1400 |
| 2025-07-21 | 35.20 | $35.27 | 2600 |
| 2025-07-18 | 35.18 | $35.15 | 4700 |
| 2025-07-17 | 35.18 | $35.08 | 5100 |
| 2025-07-16 | 35.20 | $35.08 | 600 |
| 2025-07-15 | 35.22 | $35.03 | 8200 |
| 2025-07-14 | 35.25 | $35.13 | 28600 |
| 2025-07-11 | 35.27 | $35.17 | 1700 |
| 2025-07-10 | 35.29 | $35.27 | 13500 |
| 2025-07-09 | 35.28 | $35.26 | 13600 |
| 2025-07-08 | 35.27 | $35.06 | 3300 |
| 2025-07-07 | 35.31 | $35.13 | 18100 |
| 2025-07-03 | 35.33 | $35.28 | 3500 |
| 2025-07-02 | 35.33 | $35.31 | 6600 |
| 2025-07-01 | 35.32 | $35.34 | 1200 |
| 2025-06-30 | 35.29 | $35.49 | 8600 |
| 2025-06-27 | 35.24 | $35.35 | 3200 |
| 2025-06-26 | 35.20 | $35.40 | 3600 |
| 2025-06-25 | 35.15 | $35.31 | 7500 |
| 2025-06-24 | 35.10 | $35.31 | 7000 |
| 2025-06-23 | 35.05 | $35.21 | 2500 |
| 2025-06-20 | 35.02 | $35.08 | 1800 |
| 2025-06-18 | 35.00 | $35.08 | 3500 |
| 2025-06-17 | 34.98 | $35.04 | 2000 |
| 2025-06-16 | 34.96 | $34.93 | 9500 |
| 2025-06-13 | 34.97 | $35.02 | 3800 |
| 2025-06-12 | 34.95 | $35.13 | 2200 |
| 2025-06-11 | 34.92 | $35.01 | 3500 |
| 2025-06-10 | 34.90 | $34.94 | 3700 |
| 2025-06-09 | 34.89 | $34.87 | 9600 |
| 2025-06-06 | 34.90 | $34.85 | 8500 |
| 2025-06-05 | 34.91 | $34.96 | 3600 |
| 2025-06-04 | 34.90 | $35.05 | 2800 |
| 2025-06-03 | 34.87 | $34.84 | 6300 |
| 2025-06-02 | 34.88 | $34.87 | 800 |
| 2025-05-30 | 34.88 | $35.07 | 4600 |
| 2025-05-29 | 34.85 | $35.00 | 4600 |
| 2025-05-28 | 34.82 | $34.93 | 10900 |
| 2025-05-27 | 34.80 | $34.94 | 4700 |
| 2025-05-23 | 34.78 | $34.75 | 2000 |
| 2025-05-22 | 34.80 | $34.74 | 15200 |
| 2025-05-21 | 34.82 | $34.63 | 6300 |
| 2025-05-20 | 34.87 | $34.86 | 3900 |
| 2025-05-19 | 34.88 | $34.94 | 11700 |
| 2025-05-16 | 34.87 | $34.94 | 8400 |
| 2025-05-15 | 34.87 | $34.90 | 3700 |
| 2025-05-14 | 34.87 | $34.72 | 12300 |
| 2025-05-13 | 34.91 | $34.82 | 8000 |
| 2025-05-12 | 34.93 | $34.83 | 10000 |
| 2025-05-09 | 34.96 | $34.90 | 1600 |
| 2025-05-08 | 34.98 | $34.89 | 5900 |
| 2025-05-07 | 35.00 | $35.04 | 8800 |
| 2025-05-06 | 35.00 | $34.93 | 26200 |
| 2025-05-05 | 35.02 | $34.91 | 18400 |
| 2025-05-02 | 35.04 | $34.94 | 97900 |
| 2025-05-01 | 35.06 | $35.07 | 42600 |
| 2025-04-30 | 35.06 | $35.32 | 8200 |
| 2025-04-29 | 35.01 | $35.35 | 3900 |
| 2025-04-28 | 34.94 | $35.26 | 16800 |
| 2025-04-25 | 34.88 | $35.20 | 4800 |
| 2025-04-24 | 34.82 | $35.03 | 26400 |
| 2025-04-23 | 34.79 | $34.86 | 2000 |
| 2025-04-22 | 34.79 | $34.76 | 3600 |
| 2025-04-21 | 34.81 | $34.64 | 11200 |
| 2025-04-17 | 34.87 | $34.89 | 8400 |
| 2025-04-16 | 34.88 | $34.94 | 6600 |
| 2025-04-15 | 34.88 | $34.82 | 6600 |
| 2025-04-14 | 34.91 | $34.73 | 5300 |
| 2025-04-11 | 34.96 | $34.52 | 11600 |
| 2025-04-10 | 35.07 | $34.56 | 10800 |
| 2025-04-09 | 35.18 | $34.95 | 129300 |
| 2025-04-08 | 35.23 | $34.74 | 11600 |
| 2025-04-07 | 35.34 | $35.14 | 3400 |
| 2025-04-04 | 35.37 | $35.44 | 2800 |
| 2025-04-03 | 35.35 | $35.46 | 10500 |
| 2025-04-02 | 35.32 | $35.39 | 82900 |
| 2025-04-01 | 35.30 | $35.32 | 2200 |
| 2025-03-31 | 35.30 | $35.35 | 5400 |
| 2025-03-28 | 35.28 | $35.29 | 7400 |
| 2025-03-27 | 35.27 | $35.10 | 13200 |
| 2025-03-26 | 35.31 | $35.17 | 3500 |
| 2025-03-25 | 35.33 | $35.27 | 21100 |
| 2025-03-24 | 35.33 | $35.26 | 57300 |
| 2025-03-21 | 35.34 | $35.37 | 9900 |
| 2025-03-20 | 35.33 | $35.38 | 9200 |
| 2025-03-19 | 35.31 | $35.37 | 7100 |
| 2025-03-18 | 35.29 | $35.25 | 7100 |
| 2025-03-17 | 35.29 | $35.22 | 5500 |
| 2025-03-14 | 35.30 | $35.17 | 8800 |
| 2025-03-13 | 35.31 | $35.19 | 4200 |
| 2025-03-12 | 35.33 | $35.14 | 8600 |
| 2025-03-11 | 35.36 | $35.22 | 2600 |
| 2025-03-10 | 35.37 | $35.38 | 25400 |
| 2025-03-07 | 35.36 | $35.23 | 24700 |
| 2025-03-06 | 35.37 | $35.29 | 9400 |
| 2025-03-05 | 35.37 | $35.35 | 2600 |
| 2025-03-04 | 35.36 | $35.40 | 4000 |
| 2025-03-03 | 35.34 | $35.47 | 3600 |
| 2025-02-28 | 35.29 | $35.55 | 6600 |
| 2025-02-27 | 35.22 | $35.40 | 5100 |
| 2025-02-26 | 35.17 | $35.47 | 7600 |
| 2025-02-25 | 35.10 | $35.39 | 503200 |
| 2025-02-24 | 35.03 | $35.19 | 6800 |
| 2025-02-21 | 34.99 | $35.18 | 2600 |
| 2025-02-20 | 34.95 | $35.01 | 5600 |
| 2025-02-19 | 34.94 | $34.97 | 8500 |
| 2025-02-18 | 34.93 | $34.92 | 16500 |
| 2025-02-14 | 34.93 | $35.06 | 30400 |
| 2025-02-13 | 34.91 | $34.92 | 19600 |
| 2025-02-12 | 34.91 | $34.76 | 32600 |
| 2025-02-11 | 34.94 | $34.88 | 45200 |
| 2025-02-10 | 34.96 | $34.98 | 2900 |
| 2025-02-07 | 34.95 | $34.96 | 5000 |
| 2025-02-06 | 34.95 | $35.09 | 1600 |
| 2025-02-05 | 34.92 | $35.12 | 2300 |
| 2025-02-04 | 34.88 | $34.92 | 7500 |
| 2025-02-03 | 34.88 | $34.87 | 90600 |
| 2025-01-31 | 34.88 | $34.98 | 2000 |
| 2025-01-30 | 34.86 | $35.06 | 100 |
| 2025-01-29 | 34.83 | $34.99 | 1200 |
| 2025-01-28 | 34.80 | $35.03 | 100 |
| 2025-01-27 | 34.77 | $35.06 | 500 |
| 2025-01-24 | 34.72 | $34.87 | 200 |
| 2025-01-23 | 34.70 | $34.82 | 800 |
| 2025-01-22 | 34.69 | $34.88 | 212400 |
| 2025-01-21 | 34.67 | $34.94 | 180000 |
| 2025-01-17 | 34.64 | $34.86 | 100 |
| 2025-01-16 | 34.61 | $34.85 | 100 |
| 2025-01-15 | 34.59 | $34.78 | 7500 |
| 2025-01-14 | 34.58 | $34.49 | 400 |
| 2025-01-13 | 34.62 | $34.47 | 15500 |
| 2025-01-10 | 34.69 | $34.51 | 2800 |
| 2025-01-08 | 34.75 | $34.69 | 10700 |
| 2025-01-07 | 34.79 | $34.65 | 18800 |
| 2025-01-06 | 34.85 | $34.76 | 11000 |
| 2025-01-03 | 34.89 | $34.83 | 10100 |
| 2025-01-02 | 34.93 | $34.86 | 3000 |
| 2024-12-31 | 34.96 | $34.83 | 500 |
| 2024-12-30 | 35.01 | $34.88 | 2300 |
| 2024-12-27 | 35.06 | $34.94 | 7400 |
| 2024-12-26 | 35.10 | $35.04 | 600 |
| 2024-12-24 | 35.13 | $34.97 | 700 |
| 2024-12-23 | 35.18 | $34.95 | 6600 |
| 2024-12-20 | 35.25 | $35.05 | 1700 |
| 2024-12-19 | 35.30 | $34.98 | 1800 |
| 2024-12-18 | 35.38 | $35.05 | 1100 |
| 2024-12-17 | 35.46 | $35.29 | 100 |
| 2024-12-16 | 35.50 | $35.35 | 123800 |
| 2024-12-13 | 35.53 | $35.28 | 6000 |
| 2024-12-12 | 35.58 | $35.42 | 100 |
| 2024-12-11 | 35.61 | $35.57 | 100 |
| 2024-12-10 | 35.61 | $35.65 | 3000 |
| 2024-12-09 | 35.60 | $35.70 | 100 |
| 2024-12-06 | 35.57 | $35.78 | 200 |
| 2024-12-05 | 35.53 | $35.73 | 3700 |
| 2024-12-04 | 35.48 | $35.74 | 3100 |
| 2024-12-03 | 35.43 | $35.58 | 100 |
| 2024-12-02 | 35.40 | $35.63 | — |
| 2024-11-29 | 35.36 | $35.72 | 3200 |
| 2024-11-27 | 35.29 | $35.61 | 5200 |
| 2024-11-26 | 35.23 | $35.47 | 5700 |
| 2024-11-25 | 35.20 | $35.53 | 400 |
| 2024-11-22 | 35.14 | $35.23 | 100 |
| 2024-11-21 | 35.15 | $35.21 | 2400 |
| 2024-11-20 | 35.16 | $35.24 | 6200 |
| 2024-11-19 | 35.16 | $35.28 | 2400 |
| 2024-11-18 | 35.16 | $35.22 | — |
| 2024-11-15 | 35.17 | $35.19 | 100 |
| 2024-11-14 | 35.20 | $35.18 | 1200 |
| 2024-11-13 | 35.23 | $35.18 | — |
| 2024-11-12 | 35.26 | $35.21 | 100 |
| 2024-11-11 | 35.30 | $35.43 | 2700 |
| 2024-11-08 | 35.29 | $35.51 | 300 |
| 2024-11-07 | 35.28 | $35.40 | 27700 |
| 2024-11-06 | 35.28 | $35.15 | 3700 |
| 2024-11-05 | 35.34 | $35.42 | 42300 |
| 2024-11-04 | 35.35 | $35.33 | 500 |
| 2024-11-01 | 35.38 | $35.16 | 100 |
| 2024-10-31 | 35.46 | $35.44 | 2700 |
| 2024-10-30 | 35.49 | $35.46 | 100 |
| 2024-10-29 | 35.52 | $35.49 | — |
| 2024-10-28 | 35.55 | $35.49 | 1500 |
| 2024-10-25 | 35.59 | $35.49 | 100 |
| 2024-10-24 | 35.64 | $35.57 | 1100 |
| 2024-10-23 | 35.68 | $35.47 | 900 |
| 2024-10-22 | 35.75 | $35.60 | 1200 |
| 2024-10-21 | 35.80 | $35.61 | 300 |
| 2024-10-18 | 35.86 | $35.83 | 100 |
| 2024-10-17 | 35.89 | $35.80 | — |
| 2024-10-16 | 35.92 | $35.97 | 3300 |
| 2024-10-15 | 35.93 | $35.90 | 1300 |
| 2024-10-14 | 35.95 | $35.78 | 400 |
| 2024-10-11 | 36.00 | $35.81 | — |
| 2024-10-10 | 36.06 | $35.75 | 1400 |
| 2024-10-09 | 36.14 | $35.81 | 1400 |
| 2024-10-08 | 36.21 | $35.87 | 100 |
| 2024-10-07 | 36.29 | $35.81 | 100 |
| 2024-10-04 | 36.39 | $35.96 | 2400 |
| 2024-10-03 | 36.48 | $36.19 | 200 |
| 2024-10-02 | 36.54 | $36.33 | 1600 |
| 2024-10-01 | 36.57 | $36.40 | — |
| 2024-09-30 | 36.59 | $36.42 | 200 |
| 2024-09-27 | 36.61 | $36.54 | 2200 |
| 2024-09-26 | 36.60 | $36.42 | 5000 |
| 2024-09-25 | 36.62 | $36.41 | 100 |
| 2024-09-24 | 36.65 | $36.57 | 1500 |
| 2024-09-23 | 36.64 | $36.56 | 8000 |
| 2024-09-20 | 36.63 | $36.54 | 600 |
| 2024-09-19 | 36.63 | $36.54 | 200 |
| 2024-09-18 | 36.62 | $36.51 | 900 |
| 2024-09-17 | 36.62 | $36.67 | 1800 |
| 2024-09-16 | 36.58 | $36.68 | 1200 |
| 2024-09-13 | 36.53 | $36.58 | 900 |
| 2024-09-12 | 36.49 | $36.49 | 100 |
| 2024-09-11 | 36.47 | $36.53 | — |
| 2024-09-10 | 36.43 | $36.53 | 200 |
| 2024-09-09 | 36.38 | $36.44 | 900 |
| 2024-09-06 | 36.34 | $36.38 | 2300 |
| 2024-09-05 | 36.31 | $36.35 | 2700 |
| 2024-09-04 | 36.28 | $36.28 | 3100 |
| 2024-09-03 | 36.26 | $36.10 | 1700 |
| 2024-08-30 | 36.27 | $36.09 | 2900 |
| 2024-08-29 | 36.28 | $36.16 | 100 |
| 2024-08-28 | 36.28 | $36.21 | 200 |
| 2024-08-27 | 36.27 | $36.24 | 2000 |
| 2024-08-26 | 36.25 | $36.26 | 1100 |
| 2024-08-23 | 36.22 | $36.28 | 400 |
| 2024-08-22 | 36.18 | $36.12 | 100 |
| 2024-08-21 | 36.16 | $36.27 | 100 |
| 2024-08-20 | 36.11 | $36.19 | 100 |
| 2024-08-19 | 36.07 | $36.15 | 2700 |
| 2024-08-16 | 36.03 | $36.07 | 600 |
| 2024-08-15 | 35.99 | $35.97 | 400 |
| 2024-08-14 | 35.97 | $36.10 | 1400 |
| 2024-08-13 | 35.92 | $36.01 | 1400 |
| 2024-08-12 | 35.87 | $35.86 | 6500 |
| 2024-08-09 | 35.85 | $35.81 | 111400 |
| 2024-08-08 | 35.84 | $35.73 | 1100 |
| 2024-08-07 | 35.84 | $35.76 | 1400 |
| 2024-08-06 | 35.83 | $35.87 | 900 |
| 2024-08-05 | 35.80 | $36.10 | 100 |
| 2024-08-02 | 35.71 | $36.13 | 300 |
| 2024-08-01 | 35.60 | $35.76 | 10800 |
| 2024-07-31 | 35.55 | $35.74 | 600 |
| 2024-07-30 | 35.49 | $35.56 | 1100 |
| 2024-07-29 | 35.46 | $35.52 | 300 |
| 2024-07-26 | 35.44 | $35.43 | 12400 |
| 2024-07-25 | 35.43 | $35.38 | 1000 |
| 2024-07-24 | 35.42 | $35.31 | 8200 |
| 2024-07-23 | 35.44 | $35.36 | 56800 |
| 2024-07-22 | 35.44 | $35.36 | 100 |
| 2024-07-19 | 35.44 | $35.37 | 100 |
| 2024-07-18 | 35.44 | $35.45 | 1400 |
| 2024-07-17 | 35.42 | $35.56 | 100 |
| 2024-07-16 | 35.38 | $35.54 | 600 |
| 2024-07-15 | 35.33 | $35.41 | 5600 |
| 2024-07-12 | 35.30 | $35.50 | 500 |
| 2024-07-11 | 35.25 | $35.42 | 15100 |
| 2024-07-10 | 35.20 | $35.24 | 1100 |
| 2024-07-09 | 35.18 | $35.19 | 5500 |
| 2024-07-08 | 35.17 | $35.24 | 100 |
| 2024-07-05 | 35.15 | $35.22 | 1300 |
| 2024-07-03 | 35.13 | $35.08 | 10500 |
| 2024-07-02 | 35.14 | $34.90 | 7200 |
| 2024-07-01 | 35.18 | $34.76 | 2400 |
| 2024-06-28 | 35.27 | $35.08 | 11200 |
| 2024-06-27 | 35.29 | $35.24 | 400 |
| 2024-06-26 | 35.29 | $35.16 | 10200 |
| 2024-06-25 | 35.30 | $35.33 | 100 |
| 2024-06-24 | 35.27 | $35.31 | 15800 |
| 2024-06-21 | 35.25 | $35.28 | 400 |
| 2024-06-20 | 35.22 | $35.28 | 100 |
| 2024-06-18 | 35.20 | $35.34 | 100 |
| 2024-06-17 | 35.15 | $35.22 | 100 |
| 2024-06-14 | 35.12 | $35.34 | 100 |
| 2024-06-13 | 35.06 | $35.32 | 700 |
| 2024-06-12 | 35.00 | $35.15 | 200 |
| 2024-06-11 | 34.96 | $34.99 | 300 |
| 2024-06-10 | 34.94 | $34.87 | 4200 |
| 2024-06-07 | 34.95 | $34.92 | 100 |
| 2024-06-06 | 34.95 | $35.20 | 800 |
| 2024-06-05 | 34.90 | $34.95 | — |
| 2024-06-04 | 34.88 | $34.95 | — |
| 2024-06-03 | 34.86 | $34.95 | 200 |
| 2024-05-31 | 34.84 | $34.91 | 100 |
| 2024-05-30 | 34.82 | $34.63 | — |
| 2024-05-29 | 34.86 | $34.63 | 100 |
| 2024-05-28 | 34.91 | $34.79 | 100 |
| 2024-05-24 | 34.93 | $34.92 | 500 |
| 2024-05-23 | 34.92 | $34.87 | 1600 |
| 2024-05-22 | 34.93 | $34.97 | 100 |
| 2024-05-21 | 34.91 | $34.98 | — |
| 2024-05-20 | 34.89 | $34.98 | — |
| 2024-05-17 | 34.86 | $34.98 | 100 |
| 2024-05-16 | 34.83 | $35.10 | — |
| 2024-05-15 | 34.77 | $35.10 | 100 |
| 2024-05-14 | 34.69 | $34.88 | 600 |
| 2024-05-13 | 34.66 | $34.77 | 2300 |
| 2024-05-10 | 34.64 | $34.77 | 100 |
| 2024-05-09 | 34.62 | $34.87 | 100 |
| 2024-05-08 | 34.57 | $34.78 | 2700 |
| 2024-05-07 | 34.54 | $34.86 | 2000 |
| 2024-05-06 | 34.48 | $34.77 | — |
| 2024-05-03 | 34.44 | $34.77 | 100 |
| 2024-05-02 | 34.38 | $34.44 | — |
| 2024-05-01 | 34.40 | $34.44 | — |
| 2024-04-30 | 34.41 | $34.44 | 1600 |
| 2024-04-29 | 34.43 | $34.46 | — |
| 2024-04-26 | 34.44 | $34.46 | 4800 |
| 2024-04-25 | 34.47 | $34.51 | — |
| 2024-04-24 | 34.48 | $34.51 | 700 |
| 2024-04-23 | 34.50 | $34.60 | 100 |
| 2024-04-22 | 34.51 | $34.47 | — |
| 2024-04-19 | 34.54 | $34.47 | — |
| 2024-04-18 | 34.58 | $34.47 | 100 |
| 2024-04-17 | 34.63 | $34.54 | 6600 |
| 2024-04-16 | 34.67 | $34.40 | 2000 |
| 2024-04-15 | 34.75 | $34.48 | 900 |
| 2024-04-12 | 34.83 | $34.65 | — |
| 2024-04-11 | 34.89 | $34.65 | 26000 |
| 2024-04-10 | 34.95 | $34.67 | 2000 |
| 2024-04-09 | 35.02 | $35.06 | 51600 |
| 2024-04-08 | 35.02 | $34.90 | 513000 |
| 2024-04-05 | 35.06 | $34.90 | 1000 |
| 2024-04-04 | 35.10 | $35.07 | 2100 |
| 2024-04-03 | 35.12 | $34.97 | 100 |
| 2024-04-02 | 35.15 | $34.98 | — |
| 2024-04-01 | 35.20 | $34.98 | 100 |
| 2024-03-28 | 35.24 | $35.38 | 200 |
| 2024-03-27 | 35.22 | $35.26 | — |
| 2024-03-26 | 35.21 | $35.26 | 800 |
| 2024-03-25 | 35.20 | $35.25 | 600 |
| 2024-03-22 | 35.19 | $35.32 | 100 |
| 2024-03-21 | 35.17 | $35.20 | 100 |
| 2024-03-20 | 35.17 | $35.17 | 100 |
| 2024-03-19 | 35.17 | $35.11 | 100 |
| 2024-03-18 | 35.19 | $35.03 | 100 |
| 2024-03-15 | 35.23 | $35.06 | 100 |
| 2024-03-14 | 35.27 | $35.29 | — |
| 2024-03-13 | 35.27 | $35.29 | 100 |
| 2024-03-12 | 35.26 | $35.33 | 100 |
| 2024-03-11 | 35.25 | $35.42 | 100 |
| 2024-03-08 | 35.22 | $35.45 | 700 |
| 2024-03-07 | 35.17 | $35.41 | 5500 |
| 2024-03-06 | 35.13 | $35.35 | 1500 |
| 2024-03-05 | 35.09 | $35.29 | 1400 |
| 2024-03-04 | 35.07 | $35.13 | 1500 |
| 2024-03-01 | 35.07 | $35.19 | 4300 |
| 2024-02-29 | 35.05 | $35.12 | — |
| 2024-02-28 | 35.06 | $35.12 | 400 |
| 2024-02-27 | 35.06 | $35.06 | 1000 |
| 2024-02-26 | 35.08 | $35.12 | 100 |
| 2024-02-23 | 35.08 | $35.19 | 800 |
| 2024-02-22 | 35.08 | $35.04 | — |
| 2024-02-21 | 35.11 | $35.04 | 4700 |
| 2024-02-20 | 35.14 | $35.11 | 3000 |
| 2024-02-16 | 35.17 | $35.07 | 200 |
| 2024-02-15 | 35.20 | $35.17 | 1600 |
| 2024-02-14 | 35.23 | $35.08 | 2200 |
| 2024-02-13 | 35.27 | $34.96 | 3000 |
| 2024-02-12 | 35.35 | $35.26 | 1600 |
| 2024-02-09 | 35.38 | $35.24 | 2400 |
| 2024-02-08 | 35.42 | $35.28 | 3000 |
| 2024-02-07 | 35.46 | $35.40 | 2100 |
| 2024-02-06 | 35.48 | $35.29 | — |
| 2024-02-05 | 35.53 | $35.29 | 19100 |
| 2024-02-02 | 35.58 | $35.56 | 44300 |
| 2024-02-01 | 35.59 | $35.85 | 24300 |
| 2024-01-31 | 35.54 | $35.75 | 100 |
| 2024-01-30 | 35.50 | $35.62 | 10400 |
| 2024-01-29 | 35.48 | $35.57 | 7400 |
| 2024-01-26 | 35.47 | $35.46 | 10500 |
| 2024-01-25 | 35.47 | $35.47 | 57100 |
| 2024-01-24 | 35.48 | $35.32 | 5400 |
| 2024-01-23 | 35.53 | $35.40 | 52200 |
| 2024-01-22 | 35.56 | $35.46 | 46900 |
| 2024-01-19 | 35.59 | $35.39 | 5500 |
| 2024-01-18 | 35.63 | $35.55 | — |
| 2024-01-17 | 35.65 | $35.55 | — |
| 2024-01-16 | 35.68 | $35.55 | 100 |
| 2024-01-12 | 35.70 | $35.72 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.79
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
34.36
Average
35.37
Maximum
36.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.79 | $34.87 | 3600 |
| 2026-07-16 | 34.79 | $34.81 | 40927 |
| 2026-07-15 | 34.80 | $34.85 | 20740 |
| 2026-07-14 | 34.81 | $34.78 | 2800 |
| 2026-07-13 | 34.84 | $34.69 | 4801 |
| 2026-07-10 | 34.91 | $34.82 | 9915 |
| 2026-07-09 | 34.95 | $34.85 | 5200 |
| 2026-07-08 | 35.00 | $34.81 | 38235 |
| 2026-07-07 | 35.07 | $34.89 | 14900 |
| 2026-07-06 | 35.13 | $35.03 | 38698 |
| 2026-07-02 | 35.16 | $35.03 | 33325 |
| 2026-07-01 | 35.19 | $34.99 | 8100 |
| 2026-06-30 | 35.24 | $35.15 | 6000 |
| 2026-06-29 | 35.25 | $35.31 | 7200 |
| 2026-06-26 | 35.21 | $35.28 | 17512 |
| 2026-06-25 | 35.18 | $35.25 | 5300 |
| 2026-06-24 | 35.14 | $35.24 | 6800 |
| 2026-06-23 | 35.10 | $35.10 | 2600 |
| 2026-06-22 | 35.09 | $35.06 | 3500 |
| 2026-06-18 | 35.10 | $35.15 | 3708 |
| 2026-06-17 | 35.08 | $35.06 | 4000 |
| 2026-06-16 | 35.08 | $35.18 | 42450 |
| 2026-06-15 | 35.04 | $35.12 | 8600 |
| 2026-06-12 | 35.01 | $35.09 | 3718 |
| 2026-06-11 | 34.99 | $35.13 | 10538 |
| 2026-06-10 | 34.95 | $34.92 | 3500 |
| 2026-06-09 | 34.97 | $34.97 | 6336 |
| 2026-06-08 | 34.98 | $34.88 | 6842 |
| 2026-06-05 | 35.02 | $34.92 | 2838 |
| 2026-06-04 | 35.06 | $35.07 | 83711 |
| 2026-06-03 | 35.06 | $35.02 | 9035 |
| 2026-06-02 | 35.07 | $35.08 | 19631 |
| 2026-06-01 | 35.07 | $35.12 | 2943 |
| 2026-05-29 | 35.06 | $35.23 | 43808 |
| 2026-05-28 | 35.01 | $35.20 | 7392 |
| 2026-05-27 | 34.95 | $35.13 | 14130 |
| 2026-05-26 | 34.92 | $35.10 | 65200 |
| 2026-05-22 | 34.88 | $35.00 | 7400 |
| 2026-05-21 | 34.87 | $34.96 | 4000 |
| 2026-05-20 | 34.87 | $34.91 | 6731 |
| 2026-05-19 | 34.89 | $34.72 | 3935 |
| 2026-05-18 | 34.98 | $34.88 | 2561 |
| 2026-05-15 | 35.04 | $34.85 | 7107 |
| 2026-05-14 | 35.13 | $35.09 | 7200 |
| 2026-05-13 | 35.15 | $35.10 | 3314 |
| 2026-05-12 | 35.19 | $35.10 | 4636 |
| 2026-05-11 | 35.23 | $35.20 | 8000 |
| 2026-05-08 | 35.24 | $35.30 | 10700 |
| 2026-05-07 | 35.23 | $35.20 | 13300 |
| 2026-05-06 | 35.25 | $35.32 | 4144 |
| 2026-05-05 | 35.24 | $35.16 | 9000 |
| 2026-05-04 | 35.28 | $35.08 | 3444 |
| 2026-05-01 | 35.35 | $35.21 | 3449 |
| 2026-04-30 | 35.39 | $35.26 | 6288 |
| 2026-04-29 | 35.43 | $35.23 | 6060 |
| 2026-04-28 | 35.48 | $35.38 | 4500 |
| 2026-04-27 | 35.50 | $35.41 | 37900 |
| 2026-04-24 | 35.52 | $35.47 | 6734 |
| 2026-04-23 | 35.51 | $35.42 | 5621 |
| 2026-04-22 | 35.52 | $35.47 | 5530 |
| 2026-04-21 | 35.51 | $35.43 | 15224 |
| 2026-04-20 | 35.52 | $35.57 | 21900 |
| 2026-04-17 | 35.48 | $35.57 | 10356 |
| 2026-04-16 | 35.43 | $35.42 | 6200 |
| 2026-04-15 | 35.41 | $35.49 | 8214 |
| 2026-04-14 | 35.37 | $35.53 | 32807 |
| 2026-04-13 | 35.31 | $35.44 | 12600 |
| 2026-04-10 | 35.26 | $35.34 | 4500 |
| 2026-04-09 | 35.23 | $35.41 | 6613 |
| 2026-04-08 | 35.17 | $35.38 | 2500 |
| 2026-04-07 | 35.12 | $35.27 | 3438 |
| 2026-04-06 | 35.08 | $35.22 | 19800 |
| 2026-04-02 | 35.06 | $35.26 | 147434 |
| 2026-04-01 | 35.02 | $35.13 | 7543 |
| 2026-03-31 | 35.02 | $35.27 | 23176 |
| 2026-03-30 | 34.98 | $35.13 | 4034 |
| 2026-03-27 | 34.97 | $34.96 | 34900 |
| 2026-03-26 | 35.02 | $35.02 | 8893 |
| 2026-03-25 | 35.06 | $35.19 | 5173 |
| 2026-03-24 | 35.06 | $35.06 | 8801 |
| 2026-03-23 | 35.11 | $35.17 | 4843 |
| 2026-03-20 | 35.14 | $34.99 | 7815 |
| 2026-03-19 | 35.23 | $35.29 | 10945 |
| 2026-03-18 | 35.25 | $35.26 | 7000 |
| 2026-03-17 | 35.29 | $35.37 | 10000 |
| 2026-03-16 | 35.30 | $35.29 | 26800 |
| 2026-03-13 | 35.35 | $35.15 | 7500 |
| 2026-03-12 | 35.45 | $35.20 | 59098 |
| 2026-03-11 | 35.56 | $35.36 | 8500 |
| 2026-03-10 | 35.64 | $35.52 | 41948 |
| 2026-03-09 | 35.69 | $35.64 | 4599 |
| 2026-03-06 | 35.72 | $35.53 | 34429 |
| 2026-03-05 | 35.79 | $35.59 | 25200 |
| 2026-03-04 | 35.85 | $35.68 | 36121 |
| 2026-03-03 | 35.90 | $35.69 | 30600 |
| 2026-03-02 | 35.95 | $35.72 | 54524 |
| 2026-02-27 | 36.00 | $35.96 | 183445 |
| 2026-02-26 | 35.99 | $35.97 | 73800 |
| 2026-02-25 | 35.97 | $35.93 | 56722 |
| 2026-02-24 | 35.96 | $35.94 | 7942 |
| 2026-02-23 | 35.94 | $35.96 | 16118 |
| 2026-02-20 | 35.91 | $35.91 | 16231 |
| 2026-02-19 | 35.88 | $35.92 | 29500 |
| 2026-02-18 | 35.85 | $35.88 | 10911 |
| 2026-02-17 | 35.81 | $35.94 | 15028 |
| 2026-02-13 | 35.75 | $35.91 | 7504 |
| 2026-02-12 | 35.69 | $35.81 | 15300 |
| 2026-02-11 | 35.64 | $35.66 | 3736 |
| 2026-02-10 | 35.63 | $35.78 | 49300 |
| 2026-02-09 | 35.58 | $35.61 | 38900 |
| 2026-02-06 | 35.57 | $35.64 | 13519 |
| 2026-02-05 | 35.55 | $35.64 | 41900 |
| 2026-02-04 | 35.53 | $35.48 | 342000 |
| 2026-02-03 | 35.55 | $35.49 | 15400 |
| 2026-02-02 | 35.58 | $35.48 | 11300 |
| 2026-01-30 | 35.61 | $35.63 | 7100 |
| 2026-01-29 | 35.61 | $35.63 | 15812 |
| 2026-01-28 | 35.61 | $35.61 | 159202 |
| 2026-01-27 | 35.61 | $35.63 | 15140 |
| 2026-01-26 | 35.60 | $35.67 | 23733 |
| 2026-01-23 | 35.58 | $35.64 | 17737 |
| 2026-01-22 | 35.57 | $35.60 | 46500 |
| 2026-01-21 | 35.57 | $35.57 | 12300 |
| 2026-01-20 | 35.58 | $35.47 | 41200 |
| 2026-01-16 | 35.62 | $35.60 | 14122 |
| 2026-01-15 | 35.63 | $35.64 | 9916 |
| 2026-01-14 | 35.63 | $35.71 | 2945 |
| 2026-01-13 | 35.61 | $35.65 | 9215 |
| 2026-01-12 | 35.60 | $35.60 | 5400 |
| 2026-01-09 | 35.61 | $35.64 | 5108 |
| 2026-01-08 | 35.61 | $35.57 | 7300 |
| 2026-01-07 | 35.63 | $35.63 | 8400 |
| 2026-01-06 | 35.64 | $35.60 | 6800 |
| 2026-01-05 | 35.66 | $35.61 | 8200 |
| 2026-01-02 | 35.69 | $35.59 | 5800 |
| 2025-12-31 | 35.72 | $35.54 | 54445 |
| 2025-12-30 | 35.78 | $35.82 | 10500 |
| 2025-12-29 | 35.76 | $35.84 | 9300 |
| 2025-12-26 | 35.73 | $35.81 | 1800 |
| 2025-12-24 | 35.71 | $35.80 | 13300 |
| 2025-12-23 | 35.68 | $35.72 | 19026 |
| 2025-12-22 | 35.68 | $35.71 | 12438 |
| 2025-12-19 | 35.67 | $35.73 | 8045 |
| 2025-12-18 | 35.66 | $35.78 | 5100 |
| 2025-12-17 | 35.64 | $35.68 | 11836 |
| 2025-12-16 | 35.64 | $35.67 | 35147 |
| 2025-12-15 | 35.64 | $35.63 | 147538 |
| 2025-12-12 | 35.66 | $35.60 | 6128 |
| 2025-12-11 | 35.70 | $35.71 | 5700 |
| 2025-12-10 | 35.70 | $35.74 | 13842 |
| 2025-12-09 | 35.70 | $35.64 | 13049 |
| 2025-12-08 | 35.74 | $35.66 | 9934 |
| 2025-12-05 | 35.77 | $35.71 | 5134 |
| 2025-12-04 | 35.80 | $35.75 | 4100 |
| 2025-12-03 | 35.82 | $35.82 | 23200 |
| 2025-12-02 | 35.83 | $35.76 | 131629 |
| 2025-12-01 | 35.86 | $35.73 | 6100 |
| 2025-11-28 | 35.90 | $36.01 | 3200 |
| 2025-11-26 | 35.86 | $36.05 | 3904 |
| 2025-11-25 | 35.80 | $35.98 | 8748 |
| 2025-11-24 | 35.75 | $35.95 | 7344 |
| 2025-11-21 | 35.70 | $35.81 | 18400 |
| 2025-11-20 | 35.68 | $35.77 | 13400 |
| 2025-11-19 | 35.67 | $35.70 | 14800 |
| 2025-11-18 | 35.69 | $35.72 | 5100 |
| 2025-11-17 | 35.71 | $35.69 | 7327 |
| 2025-11-14 | 35.74 | $35.69 | 4600 |
| 2025-11-13 | 35.77 | $35.75 | 13300 |
| 2025-11-12 | 35.80 | $35.87 | 7321 |
| 2025-11-11 | 35.80 | $35.88 | 12227 |
| 2025-11-10 | 35.80 | $35.78 | 6135 |
| 2025-11-07 | 35.83 | $35.80 | 3100 |
| 2025-11-06 | 35.86 | $35.82 | 5944 |
| 2025-11-05 | 35.89 | $35.69 | 6522 |
| 2025-11-04 | 35.97 | $35.80 | 89100 |
| 2025-11-03 | 36.03 | $35.77 | 6700 |
| 2025-10-31 | 36.11 | $35.98 | 28400 |
| 2025-10-30 | 36.15 | $36.03 | 19300 |
| 2025-10-29 | 36.18 | $36.07 | 66333 |
| 2025-10-28 | 36.20 | $36.21 | 5207 |
| 2025-10-27 | 36.18 | $36.19 | 12241 |
| 2025-10-24 | 36.16 | $36.17 | 4326 |
| 2025-10-23 | 36.14 | $36.13 | 7400 |
| 2025-10-22 | 36.12 | $36.17 | 2900 |
| 2025-10-21 | 36.09 | $36.18 | 17100 |
| 2025-10-20 | 36.05 | $36.13 | 5242 |
| 2025-10-17 | 36.01 | $36.07 | 177400 |
| 2025-10-16 | 35.98 | $36.12 | 10223 |
| 2025-10-15 | 35.93 | $36.00 | 5232 |
| 2025-10-14 | 35.91 | $36.02 | 2640 |
| 2025-10-13 | 35.87 | $35.96 | 2700 |
| 2025-10-10 | 35.84 | $35.91 | 3214 |
| 2025-10-09 | 35.83 | $35.79 | 5543 |
| 2025-10-08 | 35.85 | $35.83 | 7472 |
| 2025-10-07 | 35.86 | $35.81 | 13822 |
| 2025-10-06 | 35.88 | $35.80 | 7803 |
| 2025-10-03 | 35.91 | $35.85 | 5037 |
| 2025-10-02 | 35.93 | $35.90 | 18916 |
| 2025-10-01 | 35.93 | $35.85 | 9517 |
| 2025-09-30 | 35.95 | $35.90 | 4530 |
| 2025-09-29 | 35.96 | $35.92 | 4700 |
| 2025-09-26 | 35.96 | $35.85 | 15300 |
| 2025-09-25 | 35.98 | $35.83 | 6800 |
| 2025-09-24 | 36.02 | $35.88 | 50600 |
| 2025-09-23 | 36.04 | $35.95 | 15500 |
| 2025-09-22 | 36.05 | $35.90 | 3700 |
| 2025-09-19 | 36.06 | $35.97 | 25200 |
| 2025-09-18 | 36.06 | $35.94 | 6500 |
| 2025-09-17 | 36.06 | $36.01 | 3800 |
| 2025-09-16 | 36.04 | $36.06 | 15000 |
| 2025-09-15 | 36.00 | $36.05 | 2400 |
| 2025-09-12 | 35.95 | $35.97 | 7100 |
| 2025-09-11 | 35.91 | $36.01 | 7900 |
| 2025-09-10 | 35.84 | $35.94 | 14500 |
| 2025-09-09 | 35.78 | $35.88 | 9800 |
| 2025-09-08 | 35.72 | $35.92 | 7400 |
| 2025-09-05 | 35.64 | $35.81 | 10400 |
| 2025-09-04 | 35.57 | $35.63 | 65900 |
| 2025-09-03 | 35.54 | $35.52 | 3600 |
| 2025-09-02 | 35.54 | $35.37 | 6300 |
| 2025-08-29 | 35.58 | $35.61 | 4300 |
| 2025-08-28 | 35.56 | $35.62 | 7700 |
| 2025-08-27 | 35.53 | $35.58 | 6200 |
| 2025-08-26 | 35.51 | $35.56 | 6100 |
| 2025-08-25 | 35.49 | $35.51 | 9300 |
| 2025-08-22 | 35.47 | $35.55 | 8100 |
| 2025-08-21 | 35.44 | $35.36 | 6600 |
| 2025-08-20 | 35.47 | $35.44 | 9700 |
| 2025-08-19 | 35.47 | $35.44 | 4700 |
| 2025-08-18 | 35.47 | $35.38 | 4300 |
| 2025-08-15 | 35.49 | $35.41 | 5100 |
| 2025-08-14 | 35.51 | $35.44 | 11900 |
| 2025-08-13 | 35.51 | $35.56 | 8300 |
| 2025-08-12 | 35.48 | $35.43 | 4500 |
| 2025-08-11 | 35.49 | $35.42 | 12900 |
| 2025-08-08 | 35.49 | $35.41 | 5600 |
| 2025-08-07 | 35.50 | $35.47 | 9900 |
| 2025-08-06 | 35.49 | $35.51 | 3200 |
| 2025-08-05 | 35.46 | $35.53 | 3100 |
| 2025-08-04 | 35.42 | $35.51 | 6700 |
| 2025-08-01 | 35.37 | $35.49 | 6000 |
| 2025-07-31 | 35.32 | $35.35 | 12700 |
| 2025-07-30 | 35.31 | $35.33 | 31900 |
| 2025-07-29 | 35.29 | $35.44 | 755300 |
| 2025-07-28 | 35.23 | $35.22 | 101500 |
| 2025-07-25 | 35.24 | $35.28 | 8000 |
| 2025-07-24 | 35.22 | $35.20 | 10900 |
| 2025-07-23 | 35.22 | $35.25 | 4300 |
| 2025-07-22 | 35.21 | $35.34 | 1400 |
| 2025-07-21 | 35.17 | $35.27 | 2600 |
| 2025-07-18 | 35.14 | $35.15 | 4700 |
| 2025-07-17 | 35.14 | $35.08 | 5100 |
| 2025-07-16 | 35.16 | $35.08 | 600 |
| 2025-07-15 | 35.19 | $35.03 | 8200 |
| 2025-07-14 | 35.25 | $35.13 | 28600 |
| 2025-07-11 | 35.28 | $35.17 | 1700 |
| 2025-07-10 | 35.30 | $35.27 | 13500 |
| 2025-07-09 | 35.30 | $35.26 | 13600 |
| 2025-07-08 | 35.30 | $35.06 | 3300 |
| 2025-07-07 | 35.35 | $35.13 | 18100 |
| 2025-07-03 | 35.40 | $35.28 | 3500 |
| 2025-07-02 | 35.41 | $35.31 | 6600 |
| 2025-07-01 | 35.41 | $35.34 | 1200 |
| 2025-06-30 | 35.40 | $35.49 | 8600 |
| 2025-06-27 | 35.33 | $35.35 | 3200 |
| 2025-06-26 | 35.29 | $35.40 | 3600 |
| 2025-06-25 | 35.23 | $35.31 | 7500 |
| 2025-06-24 | 35.18 | $35.31 | 7000 |
| 2025-06-23 | 35.11 | $35.21 | 2500 |
| 2025-06-20 | 35.06 | $35.08 | 1800 |
| 2025-06-18 | 35.04 | $35.08 | 3500 |
| 2025-06-17 | 35.02 | $35.04 | 2000 |
| 2025-06-16 | 35.00 | $34.93 | 9500 |
| 2025-06-13 | 35.01 | $35.02 | 3800 |
| 2025-06-12 | 35.00 | $35.13 | 2200 |
| 2025-06-11 | 34.95 | $35.01 | 3500 |
| 2025-06-10 | 34.92 | $34.94 | 3700 |
| 2025-06-09 | 34.91 | $34.87 | 9600 |
| 2025-06-06 | 34.92 | $34.85 | 8500 |
| 2025-06-05 | 34.94 | $34.96 | 3600 |
| 2025-06-04 | 34.93 | $35.05 | 2800 |
| 2025-06-03 | 34.89 | $34.84 | 6300 |
| 2025-06-02 | 34.90 | $34.87 | 800 |
| 2025-05-30 | 34.91 | $35.07 | 4600 |
| 2025-05-29 | 34.86 | $35.00 | 4600 |
| 2025-05-28 | 34.82 | $34.93 | 10900 |
| 2025-05-27 | 34.79 | $34.94 | 4700 |
| 2025-05-23 | 34.75 | $34.75 | 2000 |
| 2025-05-22 | 34.77 | $34.74 | 15200 |
| 2025-05-21 | 34.80 | $34.63 | 6300 |
| 2025-05-20 | 34.86 | $34.86 | 3900 |
| 2025-05-19 | 34.87 | $34.94 | 11700 |
| 2025-05-16 | 34.86 | $34.94 | 8400 |
| 2025-05-15 | 34.85 | $34.90 | 3700 |
| 2025-05-14 | 34.84 | $34.72 | 12300 |
| 2025-05-13 | 34.89 | $34.82 | 8000 |
| 2025-05-12 | 34.93 | $34.83 | 10000 |
| 2025-05-09 | 34.97 | $34.90 | 1600 |
| 2025-05-08 | 34.99 | $34.89 | 5900 |
| 2025-05-07 | 35.02 | $35.04 | 8800 |
| 2025-05-06 | 35.02 | $34.93 | 26200 |
| 2025-05-05 | 35.04 | $34.91 | 18400 |
| 2025-05-02 | 35.08 | $34.94 | 97900 |
| 2025-05-01 | 35.12 | $35.07 | 42600 |
| 2025-04-30 | 35.12 | $35.32 | 8200 |
| 2025-04-29 | 35.05 | $35.35 | 3900 |
| 2025-04-28 | 34.95 | $35.26 | 16800 |
| 2025-04-25 | 34.85 | $35.20 | 4800 |
| 2025-04-24 | 34.76 | $35.03 | 26400 |
| 2025-04-23 | 34.70 | $34.86 | 2000 |
| 2025-04-22 | 34.68 | $34.76 | 3600 |
| 2025-04-21 | 34.70 | $34.64 | 11200 |
| 2025-04-17 | 34.76 | $34.89 | 8400 |
| 2025-04-16 | 34.76 | $34.94 | 6600 |
| 2025-04-15 | 34.74 | $34.82 | 6600 |
| 2025-04-14 | 34.76 | $34.73 | 5300 |
| 2025-04-11 | 34.81 | $34.52 | 11600 |
| 2025-04-10 | 34.95 | $34.56 | 10800 |
| 2025-04-09 | 35.11 | $34.95 | 129300 |
| 2025-04-08 | 35.17 | $34.74 | 11600 |
| 2025-04-07 | 35.32 | $35.14 | 3400 |
| 2025-04-04 | 35.38 | $35.44 | 2800 |
| 2025-04-03 | 35.35 | $35.46 | 10500 |
| 2025-04-02 | 35.31 | $35.39 | 82900 |
| 2025-04-01 | 35.28 | $35.32 | 2200 |
| 2025-03-31 | 35.27 | $35.35 | 5400 |
| 2025-03-28 | 35.25 | $35.29 | 7400 |
| 2025-03-27 | 35.24 | $35.10 | 13200 |
| 2025-03-26 | 35.28 | $35.17 | 3500 |
| 2025-03-25 | 35.32 | $35.27 | 21100 |
| 2025-03-24 | 35.33 | $35.26 | 57300 |
| 2025-03-21 | 35.34 | $35.37 | 9900 |
| 2025-03-20 | 35.33 | $35.38 | 9200 |
| 2025-03-19 | 35.30 | $35.37 | 7100 |
| 2025-03-18 | 35.27 | $35.25 | 7100 |
| 2025-03-17 | 35.28 | $35.22 | 5500 |
| 2025-03-14 | 35.29 | $35.17 | 8800 |
| 2025-03-13 | 35.32 | $35.19 | 4200 |
| 2025-03-12 | 35.35 | $35.14 | 8600 |
| 2025-03-11 | 35.40 | $35.22 | 2600 |
| 2025-03-10 | 35.44 | $35.38 | 25400 |
| 2025-03-07 | 35.43 | $35.23 | 24700 |
| 2025-03-06 | 35.46 | $35.29 | 9400 |
| 2025-03-05 | 35.48 | $35.35 | 2600 |
| 2025-03-04 | 35.48 | $35.40 | 4000 |
| 2025-03-03 | 35.47 | $35.47 | 3600 |
| 2025-02-28 | 35.42 | $35.55 | 6600 |
| 2025-02-27 | 35.34 | $35.40 | 5100 |
| 2025-02-26 | 35.28 | $35.47 | 7600 |
| 2025-02-25 | 35.19 | $35.39 | 503200 |
| 2025-02-24 | 35.10 | $35.19 | 6800 |
| 2025-02-21 | 35.05 | $35.18 | 2600 |
| 2025-02-20 | 35.00 | $35.01 | 5600 |
| 2025-02-19 | 34.98 | $34.97 | 8500 |
| 2025-02-18 | 34.98 | $34.92 | 16500 |
| 2025-02-14 | 34.99 | $35.06 | 30400 |
| 2025-02-13 | 34.96 | $34.92 | 19600 |
| 2025-02-12 | 34.96 | $34.76 | 32600 |
| 2025-02-11 | 35.01 | $34.88 | 45200 |
| 2025-02-10 | 35.04 | $34.98 | 2900 |
| 2025-02-07 | 35.04 | $34.96 | 5000 |
| 2025-02-06 | 35.05 | $35.09 | 1600 |
| 2025-02-05 | 35.02 | $35.12 | 2300 |
| 2025-02-04 | 34.97 | $34.92 | 7500 |
| 2025-02-03 | 34.97 | $34.87 | 90600 |
| 2025-01-31 | 34.98 | $34.98 | 2000 |
| 2025-01-30 | 34.97 | $35.06 | 100 |
| 2025-01-29 | 34.92 | $34.99 | 1200 |
| 2025-01-28 | 34.89 | $35.03 | 100 |
| 2025-01-27 | 34.84 | $35.06 | 500 |
| 2025-01-24 | 34.76 | $34.87 | 200 |
| 2025-01-23 | 34.74 | $34.82 | 800 |
| 2025-01-22 | 34.72 | $34.88 | 212400 |
| 2025-01-21 | 34.68 | $34.94 | 180000 |
| 2025-01-17 | 34.62 | $34.86 | 100 |
| 2025-01-16 | 34.57 | $34.85 | 100 |
| 2025-01-15 | 34.51 | $34.78 | 7500 |
| 2025-01-14 | 34.47 | $34.49 | 400 |
| 2025-01-13 | 34.52 | $34.47 | 15500 |
| 2025-01-10 | 34.59 | $34.51 | 2800 |
| 2025-01-08 | 34.66 | $34.69 | 10700 |
| 2025-01-07 | 34.70 | $34.65 | 18800 |
| 2025-01-06 | 34.76 | $34.76 | 11000 |
| 2025-01-03 | 34.80 | $34.83 | 10100 |
| 2025-01-02 | 34.84 | $34.86 | 3000 |
| 2024-12-31 | 34.87 | $34.83 | 500 |
| 2024-12-30 | 34.92 | $34.88 | 2300 |
| 2024-12-27 | 34.97 | $34.94 | 7400 |
| 2024-12-26 | 35.02 | $35.04 | 600 |
| 2024-12-24 | 35.05 | $34.97 | 700 |
| 2024-12-23 | 35.11 | $34.95 | 6600 |
| 2024-12-20 | 35.19 | $35.05 | 1700 |
| 2024-12-19 | 35.26 | $34.98 | 1800 |
| 2024-12-18 | 35.37 | $35.05 | 1100 |
| 2024-12-17 | 35.48 | $35.29 | 100 |
| 2024-12-16 | 35.54 | $35.35 | 123800 |
| 2024-12-13 | 35.59 | $35.28 | 6000 |
| 2024-12-12 | 35.67 | $35.42 | 100 |
| 2024-12-11 | 35.73 | $35.57 | 100 |
| 2024-12-10 | 35.75 | $35.65 | 3000 |
| 2024-12-09 | 35.75 | $35.70 | 100 |
| 2024-12-06 | 35.73 | $35.78 | 200 |
| 2024-12-05 | 35.67 | $35.73 | 3700 |
| 2024-12-04 | 35.62 | $35.74 | 3100 |
| 2024-12-03 | 35.56 | $35.58 | 100 |
| 2024-12-02 | 35.53 | $35.63 | — |
| 2024-11-29 | 35.47 | $35.72 | 3200 |
| 2024-11-27 | 35.38 | $35.61 | 5200 |
| 2024-11-26 | 35.30 | $35.47 | 5700 |
| 2024-11-25 | 35.24 | $35.53 | 400 |
| 2024-11-22 | 35.16 | $35.23 | 100 |
| 2024-11-21 | 35.16 | $35.21 | 2400 |
| 2024-11-20 | 35.16 | $35.24 | 6200 |
| 2024-11-19 | 35.16 | $35.28 | 2400 |
| 2024-11-18 | 35.14 | $35.22 | — |
| 2024-11-15 | 35.15 | $35.19 | 100 |
| 2024-11-14 | 35.16 | $35.18 | 1200 |
| 2024-11-13 | 35.19 | $35.18 | — |
| 2024-11-12 | 35.23 | $35.21 | 100 |
| 2024-11-11 | 35.27 | $35.43 | 2700 |
| 2024-11-08 | 35.25 | $35.51 | 300 |
| 2024-11-07 | 35.20 | $35.40 | 27700 |
| 2024-11-06 | 35.18 | $35.15 | 3700 |
| 2024-11-05 | 35.25 | $35.42 | 42300 |
| 2024-11-04 | 35.24 | $35.33 | 500 |
| 2024-11-01 | 35.26 | $35.16 | 100 |
| 2024-10-31 | 35.35 | $35.44 | 2700 |
| 2024-10-30 | 35.37 | $35.46 | 100 |
| 2024-10-29 | 35.39 | $35.49 | — |
| 2024-10-28 | 35.42 | $35.49 | 1500 |
| 2024-10-25 | 35.45 | $35.49 | 100 |
| 2024-10-24 | 35.49 | $35.57 | 1100 |
| 2024-10-23 | 35.53 | $35.47 | 900 |
| 2024-10-22 | 35.60 | $35.60 | 1200 |
| 2024-10-21 | 35.65 | $35.61 | 300 |
| 2024-10-18 | 35.72 | $35.83 | 100 |
| 2024-10-17 | 35.73 | $35.80 | — |
| 2024-10-16 | 35.76 | $35.97 | 3300 |
| 2024-10-15 | 35.74 | $35.90 | 1300 |
| 2024-10-14 | 35.75 | $35.78 | 400 |
| 2024-10-11 | 35.80 | $35.81 | — |
| 2024-10-10 | 35.85 | $35.75 | 1400 |
| 2024-10-09 | 35.94 | $35.81 | 1400 |
| 2024-10-08 | 36.03 | $35.87 | 100 |
| 2024-10-07 | 36.12 | $35.81 | 100 |
| 2024-10-04 | 36.26 | $35.96 | 2400 |
| 2024-10-03 | 36.38 | $36.19 | 200 |
| 2024-10-02 | 36.45 | $36.33 | 1600 |
| 2024-10-01 | 36.49 | $36.40 | — |
| 2024-09-30 | 36.52 | $36.42 | 200 |
| 2024-09-27 | 36.55 | $36.54 | 2200 |
| 2024-09-26 | 36.55 | $36.42 | 5000 |
| 2024-09-25 | 36.59 | $36.41 | 100 |
| 2024-09-24 | 36.63 | $36.57 | 1500 |
| 2024-09-23 | 36.63 | $36.56 | 8000 |
| 2024-09-20 | 36.63 | $36.54 | 600 |
| 2024-09-19 | 36.63 | $36.54 | 200 |
| 2024-09-18 | 36.63 | $36.51 | 900 |
| 2024-09-17 | 36.64 | $36.67 | 1800 |
| 2024-09-16 | 36.60 | $36.68 | 1200 |
| 2024-09-13 | 36.54 | $36.58 | 900 |
| 2024-09-12 | 36.50 | $36.49 | 100 |
| 2024-09-11 | 36.48 | $36.53 | — |
| 2024-09-10 | 36.43 | $36.53 | 200 |
| 2024-09-09 | 36.38 | $36.44 | 900 |
| 2024-09-06 | 36.33 | $36.38 | 2300 |
| 2024-09-05 | 36.30 | $36.35 | 2700 |
| 2024-09-04 | 36.26 | $36.28 | 3100 |
| 2024-09-03 | 36.24 | $36.10 | 1700 |
| 2024-08-30 | 36.26 | $36.09 | 2900 |
| 2024-08-29 | 36.30 | $36.16 | 100 |
| 2024-08-28 | 36.31 | $36.21 | 200 |
| 2024-08-27 | 36.31 | $36.24 | 2000 |
| 2024-08-26 | 36.30 | $36.26 | 1100 |
| 2024-08-23 | 36.27 | $36.28 | 400 |
| 2024-08-22 | 36.23 | $36.12 | 100 |
| 2024-08-21 | 36.22 | $36.27 | 100 |
| 2024-08-20 | 36.17 | $36.19 | 100 |
| 2024-08-19 | 36.12 | $36.15 | 2700 |
| 2024-08-16 | 36.07 | $36.07 | 600 |
| 2024-08-15 | 36.04 | $35.97 | 400 |
| 2024-08-14 | 36.03 | $36.10 | 1400 |
| 2024-08-13 | 35.96 | $36.01 | 1400 |
| 2024-08-12 | 35.92 | $35.86 | 6500 |
| 2024-08-09 | 35.90 | $35.81 | 111400 |
| 2024-08-08 | 35.90 | $35.73 | 1100 |
| 2024-08-07 | 35.91 | $35.76 | 1400 |
| 2024-08-06 | 35.92 | $35.87 | 900 |
| 2024-08-05 | 35.89 | $36.10 | 100 |
| 2024-08-02 | 35.78 | $36.13 | 300 |
| 2024-08-01 | 35.64 | $35.76 | 10800 |
| 2024-07-31 | 35.57 | $35.74 | 600 |
| 2024-07-30 | 35.50 | $35.56 | 1100 |
| 2024-07-29 | 35.46 | $35.52 | 300 |
| 2024-07-26 | 35.43 | $35.43 | 12400 |
| 2024-07-25 | 35.42 | $35.38 | 1000 |
| 2024-07-24 | 35.43 | $35.31 | 8200 |
| 2024-07-23 | 35.45 | $35.36 | 56800 |
| 2024-07-22 | 35.46 | $35.36 | 100 |
| 2024-07-19 | 35.48 | $35.37 | 100 |
| 2024-07-18 | 35.49 | $35.45 | 1400 |
| 2024-07-17 | 35.47 | $35.56 | 100 |
| 2024-07-16 | 35.42 | $35.54 | 600 |
| 2024-07-15 | 35.36 | $35.41 | 5600 |
| 2024-07-12 | 35.32 | $35.50 | 500 |
| 2024-07-11 | 35.25 | $35.42 | 15100 |
| 2024-07-10 | 35.18 | $35.24 | 1100 |
| 2024-07-09 | 35.16 | $35.19 | 5500 |
| 2024-07-08 | 35.15 | $35.24 | 100 |
| 2024-07-05 | 35.12 | $35.22 | 1300 |
| 2024-07-03 | 35.09 | $35.08 | 10500 |
| 2024-07-02 | 35.10 | $34.90 | 7200 |
| 2024-07-01 | 35.16 | $34.76 | 2400 |
| 2024-06-28 | 35.29 | $35.08 | 11200 |
| 2024-06-27 | 35.33 | $35.24 | 400 |
| 2024-06-26 | 35.34 | $35.16 | 10200 |
| 2024-06-25 | 35.37 | $35.33 | 100 |
| 2024-06-24 | 35.35 | $35.31 | 15800 |
| 2024-06-21 | 35.33 | $35.28 | 400 |
| 2024-06-20 | 35.31 | $35.28 | 100 |
| 2024-06-18 | 35.28 | $35.34 | 100 |
| 2024-06-17 | 35.23 | $35.22 | 100 |
| 2024-06-14 | 35.20 | $35.34 | 100 |
| 2024-06-13 | 35.13 | $35.32 | 700 |
| 2024-06-12 | 35.05 | $35.15 | 200 |
| 2024-06-11 | 34.99 | $34.99 | 300 |
| 2024-06-10 | 34.98 | $34.87 | 4200 |
| 2024-06-07 | 35.00 | $34.92 | 100 |
| 2024-06-06 | 35.01 | $35.20 | 800 |
| 2024-06-05 | 34.93 | $34.95 | — |
| 2024-06-04 | 34.92 | $34.95 | — |
| 2024-06-03 | 34.89 | $34.95 | 200 |
| 2024-05-31 | 34.87 | $34.91 | 100 |
| 2024-05-30 | 34.85 | $34.63 | — |
| 2024-05-29 | 34.91 | $34.63 | 100 |
| 2024-05-28 | 34.98 | $34.79 | 100 |
| 2024-05-24 | 35.02 | $34.92 | 500 |
| 2024-05-23 | 35.03 | $34.87 | 1600 |
| 2024-05-22 | 35.05 | $34.97 | 100 |
| 2024-05-21 | 35.04 | $34.98 | — |
| 2024-05-20 | 35.02 | $34.98 | — |
| 2024-05-17 | 35.00 | $34.98 | 100 |
| 2024-05-16 | 34.97 | $35.10 | — |
| 2024-05-15 | 34.90 | $35.10 | 100 |
| 2024-05-14 | 34.80 | $34.88 | 600 |
| 2024-05-13 | 34.76 | $34.77 | 2300 |
| 2024-05-10 | 34.74 | $34.77 | 100 |
| 2024-05-09 | 34.71 | $34.87 | 100 |
| 2024-05-08 | 34.65 | $34.78 | 2700 |
| 2024-05-07 | 34.60 | $34.86 | 2000 |
| 2024-05-06 | 34.52 | $34.77 | — |
| 2024-05-03 | 34.45 | $34.77 | 100 |
| 2024-05-02 | 34.36 | $34.44 | — |
| 2024-05-01 | 34.36 | $34.44 | — |
| 2024-04-30 | 34.37 | $34.44 | 1600 |
| 2024-04-29 | 34.38 | $34.46 | — |
| 2024-04-26 | 34.39 | $34.46 | 4800 |
| 2024-04-25 | 34.40 | $34.51 | — |
| 2024-04-24 | 34.41 | $34.51 | 700 |
| 2024-04-23 | 34.42 | $34.60 | 100 |
| 2024-04-22 | 34.40 | $34.47 | — |
| 2024-04-19 | 34.43 | $34.47 | — |
| 2024-04-18 | 34.47 | $34.47 | 100 |
| 2024-04-17 | 34.51 | $34.54 | 6600 |
| 2024-04-16 | 34.56 | $34.40 | 2000 |
| 2024-04-15 | 34.65 | $34.48 | 900 |
| 2024-04-12 | 34.75 | $34.65 | — |
| 2024-04-11 | 34.81 | $34.65 | 26000 |
| 2024-04-10 | 34.90 | $34.67 | 2000 |
| 2024-04-09 | 34.99 | $35.06 | 51600 |
| 2024-04-08 | 34.99 | $34.90 | 513000 |
| 2024-04-05 | 35.03 | $34.90 | 1000 |
| 2024-04-04 | 35.09 | $35.07 | 2100 |
| 2024-04-03 | 35.10 | $34.97 | 100 |
| 2024-04-02 | 35.15 | $34.98 | — |
| 2024-04-01 | 35.21 | $34.98 | 100 |
| 2024-03-28 | 35.29 | $35.38 | 200 |
| 2024-03-27 | 35.25 | $35.26 | — |
| 2024-03-26 | 35.24 | $35.26 | 800 |
| 2024-03-25 | 35.23 | $35.25 | 600 |
| 2024-03-22 | 35.22 | $35.32 | 100 |
| 2024-03-21 | 35.19 | $35.20 | 100 |
| 2024-03-20 | 35.18 | $35.17 | 100 |
| 2024-03-19 | 35.19 | $35.11 | 100 |
| 2024-03-18 | 35.22 | $35.03 | 100 |
| 2024-03-15 | 35.28 | $35.06 | 100 |
| 2024-03-14 | 35.34 | $35.29 | — |
| 2024-03-13 | 35.34 | $35.29 | 100 |
| 2024-03-12 | 35.34 | $35.33 | 100 |
| 2024-03-11 | 35.33 | $35.42 | 100 |
| 2024-03-08 | 35.29 | $35.45 | 700 |
| 2024-03-07 | 35.23 | $35.41 | 5500 |
| 2024-03-06 | 35.17 | $35.35 | 1500 |
| 2024-03-05 | 35.11 | $35.29 | 1400 |
| 2024-03-04 | 35.06 | $35.13 | 1500 |
| 2024-03-01 | 35.06 | $35.19 | 4300 |
| 2024-02-29 | 35.03 | $35.12 | — |
| 2024-02-28 | 35.02 | $35.12 | 400 |
| 2024-02-27 | 35.02 | $35.06 | 1000 |
| 2024-02-26 | 35.03 | $35.12 | 100 |
| 2024-02-23 | 35.03 | $35.19 | 800 |
| 2024-02-22 | 35.01 | $35.04 | — |
| 2024-02-21 | 35.03 | $35.04 | 4700 |
| 2024-02-20 | 35.06 | $35.11 | 3000 |
| 2024-02-16 | 35.08 | $35.07 | 200 |
| 2024-02-15 | 35.12 | $35.17 | 1600 |
| 2024-02-14 | 35.14 | $35.08 | 2200 |
| 2024-02-13 | 35.19 | $34.96 | 3000 |
| 2024-02-12 | 35.30 | $35.26 | 1600 |
| 2024-02-09 | 35.33 | $35.24 | 2400 |
| 2024-02-08 | 35.38 | $35.28 | 3000 |
| 2024-02-07 | 35.43 | $35.40 | 2100 |
| 2024-02-06 | 35.45 | $35.29 | — |
| 2024-02-05 | 35.52 | $35.29 | 19100 |
| 2024-02-02 | 35.59 | $35.56 | 44300 |
| 2024-02-01 | 35.60 | $35.85 | 24300 |
| 2024-01-31 | 35.52 | $35.75 | 100 |
| 2024-01-30 | 35.46 | $35.62 | 10400 |
| 2024-01-29 | 35.42 | $35.57 | 7400 |
| 2024-01-26 | 35.40 | $35.46 | 10500 |
| 2024-01-25 | 35.40 | $35.47 | 57100 |
| 2024-01-24 | 35.40 | $35.32 | 5400 |
| 2024-01-23 | 35.45 | $35.40 | 52200 |
| 2024-01-22 | 35.49 | $35.46 | 46900 |
| 2024-01-19 | 35.52 | $35.39 | 5500 |
| 2024-01-18 | 35.58 | $35.55 | — |
| 2024-01-17 | 35.61 | $35.55 | — |
| 2024-01-16 | 35.63 | $35.55 | 100 |
| 2024-01-12 | 35.67 | $35.72 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.01
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.88
Average
49.64
Maximum
70.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.01 | $34.87 | 3600 |
| 2026-07-16 | 42.75 | $34.81 | 40927 |
| 2026-07-15 | 43.89 | $34.85 | 20740 |
| 2026-07-14 | 41.29 | $34.78 | 2800 |
| 2026-07-13 | 37.76 | $34.69 | 4801 |
| 2026-07-10 | 41.15 | $34.82 | 9915 |
| 2026-07-09 | 41.98 | $34.85 | 5200 |
| 2026-07-08 | 40.47 | $34.81 | 38235 |
| 2026-07-07 | 42.58 | $34.89 | 14900 |
| 2026-07-06 | 46.62 | $35.03 | 38698 |
| 2026-07-02 | 46.62 | $35.03 | 33325 |
| 2026-07-01 | 45.28 | $34.99 | 8100 |
| 2026-06-30 | 50.06 | $35.15 | 6000 |
| 2026-06-29 | 55.64 | $35.31 | 7200 |
| 2026-06-26 | 54.74 | $35.28 | 17512 |
| 2026-06-25 | 53.85 | $35.25 | 5300 |
| 2026-06-24 | 53.56 | $35.24 | 6800 |
| 2026-06-23 | 49.35 | $35.10 | 2600 |
| 2026-06-22 | 48.08 | $35.06 | 3500 |
| 2026-06-18 | 50.82 | $35.15 | 3708 |
| 2026-06-17 | 48.00 | $35.06 | 4000 |
| 2026-06-16 | 51.75 | $35.18 | 42450 |
| 2026-06-15 | 49.89 | $35.12 | 8600 |
| 2026-06-12 | 48.96 | $35.09 | 3718 |
| 2026-06-11 | 50.14 | $35.13 | 10538 |
| 2026-06-10 | 43.30 | $34.92 | 3500 |
| 2026-06-09 | 44.69 | $34.97 | 6336 |
| 2026-06-08 | 41.48 | $34.88 | 6842 |
| 2026-06-05 | 42.52 | $34.92 | 2838 |
| 2026-06-04 | 46.70 | $35.07 | 83711 |
| 2026-06-03 | 44.99 | $35.02 | 9035 |
| 2026-06-02 | 46.69 | $35.08 | 19631 |
| 2026-06-01 | 47.84 | $35.12 | 2943 |
| 2026-05-29 | 51.13 | $35.23 | 43808 |
| 2026-05-28 | 50.25 | $35.20 | 7392 |
| 2026-05-27 | 48.16 | $35.13 | 14130 |
| 2026-05-26 | 47.26 | $35.10 | 65200 |
| 2026-05-22 | 44.20 | $35.00 | 7400 |
| 2026-05-21 | 42.93 | $34.96 | 4000 |
| 2026-05-20 | 41.36 | $34.91 | 6731 |
| 2026-05-19 | 34.88 | $34.72 | 3935 |
| 2026-05-18 | 38.26 | $34.88 | 2561 |
| 2026-05-15 | 37.17 | $34.85 | 7107 |
| 2026-05-14 | 42.91 | $35.09 | 7200 |
| 2026-05-13 | 43.17 | $35.10 | 3314 |
| 2026-05-12 | 43.17 | $35.10 | 4636 |
| 2026-05-11 | 45.71 | $35.20 | 8000 |
| 2026-05-08 | 48.41 | $35.30 | 10700 |
| 2026-05-07 | 45.34 | $35.20 | 13300 |
| 2026-05-06 | 48.64 | $35.32 | 4144 |
| 2026-05-05 | 43.43 | $35.16 | 9000 |
| 2026-05-04 | 40.56 | $35.08 | 3444 |
| 2026-05-01 | 44.00 | $35.21 | 3449 |
| 2026-04-30 | 45.41 | $35.26 | 6288 |
| 2026-04-29 | 44.40 | $35.23 | 6060 |
| 2026-04-28 | 48.69 | $35.38 | 4500 |
| 2026-04-27 | 49.60 | $35.41 | 37900 |
| 2026-04-24 | 51.43 | $35.47 | 6734 |
| 2026-04-23 | 49.97 | $35.42 | 5621 |
| 2026-04-22 | 51.44 | $35.47 | 5530 |
| 2026-04-21 | 50.33 | $35.43 | 15224 |
| 2026-04-20 | 54.47 | $35.57 | 21900 |
| 2026-04-17 | 54.47 | $35.57 | 10356 |
| 2026-04-16 | 50.54 | $35.42 | 6200 |
| 2026-04-15 | 52.55 | $35.49 | 8214 |
| 2026-04-14 | 53.71 | $35.53 | 32807 |
| 2026-04-13 | 51.42 | $35.44 | 12600 |
| 2026-04-10 | 48.73 | $35.34 | 4500 |
| 2026-04-09 | 50.59 | $35.41 | 6613 |
| 2026-04-08 | 49.81 | $35.38 | 2500 |
| 2026-04-07 | 46.90 | $35.27 | 3438 |
| 2026-04-06 | 45.53 | $35.22 | 19800 |
| 2026-04-02 | 46.44 | $35.26 | 147434 |
| 2026-04-01 | 42.92 | $35.13 | 7543 |
| 2026-03-31 | 46.01 | $35.27 | 23176 |
| 2026-03-30 | 42.04 | $35.13 | 4034 |
| 2026-03-27 | 36.68 | $34.96 | 34900 |
| 2026-03-26 | 37.85 | $35.02 | 8893 |
| 2026-03-25 | 41.42 | $35.19 | 5173 |
| 2026-03-24 | 37.11 | $35.06 | 8801 |
| 2026-03-23 | 39.45 | $35.17 | 4843 |
| 2026-03-20 | 32.88 | $34.99 | 7815 |
| 2026-03-19 | 39.69 | $35.29 | 10945 |
| 2026-03-18 | 38.48 | $35.26 | 7000 |
| 2026-03-17 | 41.38 | $35.37 | 10000 |
| 2026-03-16 | 38.16 | $35.29 | 26800 |
| 2026-03-13 | 31.97 | $35.15 | 7500 |
| 2026-03-12 | 33.09 | $35.20 | 59098 |
| 2026-03-11 | 37.06 | $35.36 | 8500 |
| 2026-03-10 | 41.82 | $35.52 | 41948 |
| 2026-03-09 | 46.04 | $35.64 | 4599 |
| 2026-03-06 | 40.84 | $35.53 | 34429 |
| 2026-03-05 | 42.99 | $35.59 | 25200 |
| 2026-03-04 | 46.46 | $35.68 | 36121 |
| 2026-03-03 | 46.86 | $35.69 | 30600 |
| 2026-03-02 | 48.04 | $35.72 | 54524 |
| 2026-02-27 | 59.39 | $35.96 | 183445 |
| 2026-02-26 | 59.95 | $35.97 | 73800 |
| 2026-02-25 | 58.46 | $35.93 | 56722 |
| 2026-02-24 | 58.98 | $35.94 | 7942 |
| 2026-02-23 | 60.00 | $35.96 | 16118 |
| 2026-02-20 | 58.29 | $35.91 | 16231 |
| 2026-02-19 | 58.77 | $35.92 | 29500 |
| 2026-02-18 | 57.45 | $35.88 | 10911 |
| 2026-02-17 | 60.20 | $35.94 | 15028 |
| 2026-02-13 | 59.27 | $35.91 | 7504 |
| 2026-02-12 | 56.03 | $35.81 | 15300 |
| 2026-02-11 | 50.41 | $35.66 | 3736 |
| 2026-02-10 | 55.84 | $35.78 | 49300 |
| 2026-02-09 | 48.36 | $35.61 | 38900 |
| 2026-02-06 | 49.77 | $35.64 | 13519 |
| 2026-02-05 | 49.77 | $35.64 | 41900 |
| 2026-02-04 | 41.55 | $35.48 | 342000 |
| 2026-02-03 | 41.96 | $35.49 | 15400 |
| 2026-02-02 | 41.41 | $35.48 | 11300 |
| 2026-01-30 | 47.83 | $35.63 | 7100 |
| 2026-01-29 | 47.83 | $35.63 | 15812 |
| 2026-01-28 | 46.84 | $35.61 | 159202 |
| 2026-01-27 | 47.70 | $35.63 | 15140 |
| 2026-01-26 | 49.42 | $35.67 | 23733 |
| 2026-01-23 | 48.08 | $35.64 | 17737 |
| 2026-01-22 | 46.28 | $35.60 | 46500 |
| 2026-01-21 | 44.92 | $35.57 | 12300 |
| 2026-01-20 | 40.12 | $35.47 | 41200 |
| 2026-01-16 | 44.96 | $35.60 | 14122 |
| 2026-01-15 | 46.61 | $35.64 | 9916 |
| 2026-01-14 | 49.62 | $35.71 | 2945 |
| 2026-01-13 | 46.82 | $35.65 | 9215 |
| 2026-01-12 | 44.37 | $35.60 | 5400 |
| 2026-01-09 | 45.98 | $35.64 | 5108 |
| 2026-01-08 | 42.51 | $35.57 | 7300 |
| 2026-01-07 | 44.86 | $35.63 | 8400 |
| 2026-01-06 | 43.37 | $35.60 | 6800 |
| 2026-01-05 | 43.75 | $35.61 | 8200 |
| 2026-01-02 | 42.81 | $35.59 | 5800 |
| 2025-12-31 | 40.47 | $35.54 | 54445 |
| 2025-12-30 | 51.77 | $35.82 | 10500 |
| 2025-12-29 | 52.76 | $35.84 | 9300 |
| 2025-12-26 | 51.43 | $35.81 | 1800 |
| 2025-12-24 | 50.99 | $35.80 | 13300 |
| 2025-12-23 | 47.37 | $35.72 | 19026 |
| 2025-12-22 | 46.91 | $35.71 | 12438 |
| 2025-12-19 | 47.71 | $35.73 | 8045 |
| 2025-12-18 | 49.73 | $35.78 | 5100 |
| 2025-12-17 | 45.33 | $35.68 | 11836 |
| 2025-12-16 | 44.88 | $35.67 | 35147 |
| 2025-12-15 | 43.06 | $35.63 | 147538 |
| 2025-12-12 | 41.70 | $35.60 | 6128 |
| 2025-12-11 | 45.50 | $35.71 | 5700 |
| 2025-12-10 | 46.60 | $35.74 | 13842 |
| 2025-12-09 | 42.17 | $35.64 | 13049 |
| 2025-12-08 | 42.85 | $35.66 | 9934 |
| 2025-12-05 | 44.54 | $35.71 | 5134 |
| 2025-12-04 | 45.92 | $35.75 | 4100 |
| 2025-12-03 | 48.41 | $35.82 | 23200 |
| 2025-12-02 | 46.02 | $35.76 | 131629 |
| 2025-12-01 | 44.81 | $35.73 | 6100 |
| 2025-11-28 | 55.95 | $36.01 | 3200 |
| 2025-11-26 | 57.90 | $36.05 | 3904 |
| 2025-11-25 | 55.31 | $35.98 | 8748 |
| 2025-11-24 | 54.16 | $35.95 | 7344 |
| 2025-11-21 | 48.26 | $35.81 | 18400 |
| 2025-11-20 | 46.38 | $35.77 | 13400 |
| 2025-11-19 | 42.95 | $35.70 | 14800 |
| 2025-11-18 | 43.71 | $35.72 | 5100 |
| 2025-11-17 | 42.26 | $35.69 | 7327 |
| 2025-11-14 | 42.26 | $35.69 | 4600 |
| 2025-11-13 | 44.32 | $35.75 | 13300 |
| 2025-11-12 | 48.87 | $35.87 | 7321 |
| 2025-11-11 | 49.27 | $35.88 | 12227 |
| 2025-11-10 | 44.99 | $35.78 | 6135 |
| 2025-11-07 | 45.73 | $35.80 | 3100 |
| 2025-11-06 | 46.44 | $35.82 | 5944 |
| 2025-11-05 | 40.69 | $35.69 | 6522 |
| 2025-11-04 | 44.54 | $35.80 | 89100 |
| 2025-11-03 | 43.14 | $35.77 | 6700 |
| 2025-10-31 | 51.79 | $35.98 | 28400 |
| 2025-10-30 | 54.25 | $36.03 | 19300 |
| 2025-10-29 | 56.28 | $36.07 | 66333 |
| 2025-10-28 | 64.27 | $36.21 | 5207 |
| 2025-10-27 | 63.57 | $36.19 | 12241 |
| 2025-10-24 | 62.88 | $36.17 | 4326 |
| 2025-10-23 | 61.48 | $36.13 | 7400 |
| 2025-10-22 | 63.76 | $36.17 | 2900 |
| 2025-10-21 | 64.32 | $36.18 | 17100 |
| 2025-10-20 | 62.76 | $36.13 | 5242 |
| 2025-10-17 | 60.79 | $36.07 | 177400 |
| 2025-10-16 | 63.44 | $36.12 | 10223 |
| 2025-10-15 | 59.41 | $36.00 | 5232 |
| 2025-10-14 | 60.46 | $36.02 | 2640 |
| 2025-10-13 | 58.36 | $35.96 | 2700 |
| 2025-10-10 | 56.52 | $35.91 | 3214 |
| 2025-10-09 | 51.66 | $35.79 | 5543 |
| 2025-10-08 | 53.56 | $35.83 | 7472 |
| 2025-10-07 | 52.73 | $35.81 | 13822 |
| 2025-10-06 | 52.33 | $35.80 | 7803 |
| 2025-10-03 | 54.53 | $35.85 | 5037 |
| 2025-10-02 | 56.80 | $35.90 | 18916 |
| 2025-10-01 | 55.02 | $35.85 | 9517 |
| 2025-09-30 | 57.26 | $35.90 | 4530 |
| 2025-09-29 | 58.16 | $35.92 | 4700 |
| 2025-09-26 | 55.86 | $35.85 | 15300 |
| 2025-09-25 | 55.19 | $35.83 | 6800 |
| 2025-09-24 | 57.25 | $35.88 | 50600 |
| 2025-09-23 | 60.25 | $35.95 | 15500 |
| 2025-09-22 | 58.78 | $35.90 | 3700 |
| 2025-09-19 | 61.81 | $35.97 | 25200 |
| 2025-09-18 | 60.99 | $35.94 | 6500 |
| 2025-09-17 | 64.03 | $36.01 | 3800 |
| 2025-09-16 | 66.28 | $36.06 | 15000 |
| 2025-09-15 | 66.05 | $36.05 | 2400 |
| 2025-09-12 | 64.23 | $35.97 | 7100 |
| 2025-09-11 | 65.91 | $36.01 | 7900 |
| 2025-09-10 | 64.36 | $35.94 | 14500 |
| 2025-09-09 | 62.99 | $35.88 | 9800 |
| 2025-09-08 | 64.56 | $35.92 | 7400 |
| 2025-09-05 | 62.09 | $35.81 | 10400 |
| 2025-09-04 | 57.49 | $35.63 | 65900 |
| 2025-09-03 | 54.26 | $35.52 | 3600 |
| 2025-09-02 | 49.27 | $35.37 | 6300 |
| 2025-08-29 | 59.06 | $35.61 | 4300 |
| 2025-08-28 | 59.53 | $35.62 | 7700 |
| 2025-08-27 | 58.27 | $35.58 | 6200 |
| 2025-08-26 | 57.65 | $35.56 | 6100 |
| 2025-08-25 | 56.08 | $35.51 | 9300 |
| 2025-08-22 | 57.70 | $35.55 | 8100 |
| 2025-08-21 | 51.37 | $35.36 | 6600 |
| 2025-08-20 | 54.64 | $35.44 | 9700 |
| 2025-08-19 | 54.64 | $35.44 | 4700 |
| 2025-08-18 | 52.60 | $35.38 | 4300 |
| 2025-08-15 | 53.75 | $35.41 | 5100 |
| 2025-08-14 | 54.89 | $35.44 | 11900 |
| 2025-08-13 | 59.70 | $35.56 | 8300 |
| 2025-08-12 | 55.71 | $35.43 | 4500 |
| 2025-08-11 | 55.38 | $35.42 | 12900 |
| 2025-08-08 | 55.07 | $35.41 | 5600 |
| 2025-08-07 | 57.35 | $35.47 | 9900 |
| 2025-08-06 | 58.90 | $35.51 | 3200 |
| 2025-08-05 | 59.66 | $35.53 | 3100 |
| 2025-08-04 | 59.16 | $35.51 | 6700 |
| 2025-08-01 | 58.67 | $35.49 | 6000 |
| 2025-07-31 | 55.09 | $35.35 | 12700 |
| 2025-07-30 | 54.56 | $35.33 | 31900 |
| 2025-07-29 | 58.17 | $35.44 | 755300 |
| 2025-07-28 | 52.15 | $35.22 | 101500 |
| 2025-07-25 | 54.17 | $35.28 | 8000 |
| 2025-07-24 | 51.80 | $35.20 | 10900 |
| 2025-07-23 | 53.44 | $35.25 | 4300 |
| 2025-07-22 | 56.49 | $35.34 | 1400 |
| 2025-07-21 | 54.57 | $35.27 | 2600 |
| 2025-07-18 | 51.06 | $35.15 | 4700 |
| 2025-07-17 | 48.87 | $35.08 | 5100 |
| 2025-07-16 | 48.87 | $35.08 | 600 |
| 2025-07-15 | 47.34 | $35.03 | 8200 |
| 2025-07-14 | 50.18 | $35.13 | 28600 |
| 2025-07-11 | 51.35 | $35.17 | 1700 |
| 2025-07-10 | 54.36 | $35.27 | 13500 |
| 2025-07-09 | 54.10 | $35.26 | 13600 |
| 2025-07-08 | 48.64 | $35.06 | 3300 |
| 2025-07-07 | 50.65 | $35.13 | 18100 |
| 2025-07-03 | 55.28 | $35.28 | 3500 |
| 2025-07-02 | 56.26 | $35.31 | 6600 |
| 2025-07-01 | 57.22 | $35.34 | 1200 |
| 2025-06-30 | 62.27 | $35.49 | 8600 |
| 2025-06-27 | 59.07 | $35.35 | 3200 |
| 2025-06-26 | 60.82 | $35.40 | 3600 |
| 2025-06-25 | 58.73 | $35.31 | 7500 |
| 2025-06-24 | 58.73 | $35.31 | 7000 |
| 2025-06-23 | 56.39 | $35.21 | 2500 |
| 2025-06-20 | 53.10 | $35.08 | 1800 |
| 2025-06-18 | 53.10 | $35.08 | 3500 |
| 2025-06-17 | 52.10 | $35.04 | 2000 |
| 2025-06-16 | 49.27 | $34.93 | 9500 |
| 2025-06-13 | 51.64 | $35.02 | 3800 |
| 2025-06-12 | 54.70 | $35.13 | 2200 |
| 2025-06-11 | 51.74 | $35.01 | 3500 |
| 2025-06-10 | 49.92 | $34.94 | 3700 |
| 2025-06-09 | 48.07 | $34.87 | 9600 |
| 2025-06-06 | 47.54 | $34.85 | 8500 |
| 2025-06-05 | 50.21 | $34.96 | 3600 |
| 2025-06-04 | 52.49 | $35.05 | 2800 |
| 2025-06-03 | 47.16 | $34.84 | 6300 |
| 2025-06-02 | 47.89 | $34.87 | 800 |
| 2025-05-30 | 53.09 | $35.07 | 4600 |
| 2025-05-29 | 51.33 | $35.00 | 4600 |
| 2025-05-28 | 49.54 | $34.93 | 10900 |
| 2025-05-27 | 49.78 | $34.94 | 4700 |
| 2025-05-23 | 44.77 | $34.75 | 2000 |
| 2025-05-22 | 44.49 | $34.74 | 15200 |
| 2025-05-21 | 41.42 | $34.63 | 6300 |
| 2025-05-20 | 46.53 | $34.86 | 3900 |
| 2025-05-19 | 48.52 | $34.94 | 11700 |
| 2025-05-16 | 48.52 | $34.94 | 8400 |
| 2025-05-15 | 47.51 | $34.90 | 3700 |
| 2025-05-14 | 42.71 | $34.72 | 12300 |
| 2025-05-13 | 44.87 | $34.82 | 8000 |
| 2025-05-12 | 45.09 | $34.83 | 10000 |
| 2025-05-09 | 46.59 | $34.90 | 1600 |
| 2025-05-08 | 46.35 | $34.89 | 5900 |
| 2025-05-07 | 49.55 | $35.04 | 8800 |
| 2025-05-06 | 47.00 | $34.93 | 26200 |
| 2025-05-05 | 46.53 | $34.91 | 18400 |
| 2025-05-02 | 47.12 | $34.94 | 97900 |
| 2025-05-01 | 49.72 | $35.07 | 42600 |
| 2025-04-30 | 55.30 | $35.32 | 8200 |
| 2025-04-29 | 56.02 | $35.35 | 3900 |
| 2025-04-28 | 54.33 | $35.26 | 16800 |
| 2025-04-25 | 53.20 | $35.20 | 4800 |
| 2025-04-24 | 49.84 | $35.03 | 26400 |
| 2025-04-23 | 46.17 | $34.86 | 2000 |
| 2025-04-22 | 43.87 | $34.76 | 3600 |
| 2025-04-21 | 41.01 | $34.64 | 11200 |
| 2025-04-17 | 45.62 | $34.89 | 8400 |
| 2025-04-16 | 46.61 | $34.94 | 6600 |
| 2025-04-15 | 43.82 | $34.82 | 6600 |
| 2025-04-14 | 41.64 | $34.73 | 5300 |
| 2025-04-11 | 36.15 | $34.52 | 11600 |
| 2025-04-10 | 36.78 | $34.56 | 10800 |
| 2025-04-09 | 43.80 | $34.95 | 129300 |
| 2025-04-08 | 37.71 | $34.74 | 11600 |
| 2025-04-07 | 46.90 | $35.14 | 3400 |
| 2025-04-04 | 56.75 | $35.44 | 2800 |
| 2025-04-03 | 57.52 | $35.46 | 10500 |
| 2025-04-02 | 55.52 | $35.39 | 82900 |
| 2025-04-01 | 53.45 | $35.32 | 2200 |
| 2025-03-31 | 54.48 | $35.35 | 5400 |
| 2025-03-28 | 52.74 | $35.29 | 7400 |
| 2025-03-27 | 46.61 | $35.10 | 13200 |
| 2025-03-26 | 48.83 | $35.17 | 3500 |
| 2025-03-25 | 52.20 | $35.27 | 21100 |
| 2025-03-24 | 51.88 | $35.26 | 57300 |
| 2025-03-21 | 55.73 | $35.37 | 9900 |
| 2025-03-20 | 56.09 | $35.38 | 9200 |
| 2025-03-19 | 55.82 | $35.37 | 7100 |
| 2025-03-18 | 52.48 | $35.25 | 7100 |
| 2025-03-17 | 51.61 | $35.22 | 5500 |
| 2025-03-14 | 50.17 | $35.17 | 8800 |
| 2025-03-13 | 50.75 | $35.19 | 4200 |
| 2025-03-12 | 49.37 | $35.14 | 8600 |
| 2025-03-11 | 51.56 | $35.22 | 2600 |
| 2025-03-10 | 56.31 | $35.38 | 25400 |
| 2025-03-07 | 52.41 | $35.23 | 24700 |
| 2025-03-06 | 54.25 | $35.29 | 9400 |
| 2025-03-05 | 56.12 | $35.35 | 2600 |
| 2025-03-04 | 57.70 | $35.40 | 4000 |
| 2025-03-03 | 59.94 | $35.47 | 3600 |
| 2025-02-28 | 62.58 | $35.55 | 6600 |
| 2025-02-27 | 59.39 | $35.40 | 5100 |
| 2025-02-26 | 61.72 | $35.47 | 7600 |
| 2025-02-25 | 60.02 | $35.39 | 503200 |
| 2025-02-24 | 55.30 | $35.19 | 6800 |
| 2025-02-21 | 55.05 | $35.18 | 2600 |
| 2025-02-20 | 50.55 | $35.01 | 5600 |
| 2025-02-19 | 49.41 | $34.97 | 8500 |
| 2025-02-18 | 48.00 | $34.92 | 16500 |
| 2025-02-14 | 51.86 | $35.06 | 30400 |
| 2025-02-13 | 47.88 | $34.92 | 19600 |
| 2025-02-12 | 42.74 | $34.76 | 32600 |
| 2025-02-11 | 45.97 | $34.88 | 45200 |
| 2025-02-10 | 48.89 | $34.98 | 2900 |
| 2025-02-07 | 48.27 | $34.96 | 5000 |
| 2025-02-06 | 52.21 | $35.09 | 1600 |
| 2025-02-05 | 53.16 | $35.12 | 2300 |
| 2025-02-04 | 47.05 | $34.92 | 7500 |
| 2025-02-03 | 45.36 | $34.87 | 90600 |
| 2025-01-31 | 48.61 | $34.98 | 2000 |
| 2025-01-30 | 51.14 | $35.06 | 100 |
| 2025-01-29 | 48.93 | $34.99 | 1200 |
| 2025-01-28 | 50.16 | $35.03 | 100 |
| 2025-01-27 | 51.07 | $35.06 | 500 |
| 2025-01-24 | 45.03 | $34.87 | 200 |
| 2025-01-23 | 43.28 | $34.82 | 800 |
| 2025-01-22 | 44.91 | $34.88 | 212400 |
| 2025-01-21 | 46.58 | $34.94 | 180000 |
| 2025-01-17 | 43.94 | $34.86 | 100 |
| 2025-01-16 | 43.61 | $34.85 | 100 |
| 2025-01-15 | 41.31 | $34.78 | 7500 |
| 2025-01-14 | 30.08 | $34.49 | 400 |
| 2025-01-13 | 29.20 | $34.47 | 15500 |
| 2025-01-10 | 29.92 | $34.51 | 2800 |
| 2025-01-08 | 33.45 | $34.69 | 10700 |
| 2025-01-07 | 31.75 | $34.65 | 18800 |
| 2025-01-06 | 34.02 | $34.76 | 11000 |
| 2025-01-03 | 35.56 | $34.83 | 10100 |
| 2025-01-02 | 36.23 | $34.86 | 3000 |
| 2024-12-31 | 35.07 | $34.83 | 500 |
| 2024-12-30 | 36.11 | $34.88 | 2300 |
| 2024-12-27 | 37.37 | $34.94 | 7400 |
| 2024-12-26 | 39.56 | $35.04 | 600 |
| 2024-12-24 | 37.11 | $34.97 | 700 |
| 2024-12-23 | 36.41 | $34.95 | 6600 |
| 2024-12-20 | 38.44 | $35.05 | 1700 |
| 2024-12-19 | 36.07 | $34.98 | 1800 |
| 2024-12-18 | 37.44 | $35.05 | 1100 |
| 2024-12-17 | 42.72 | $35.29 | 100 |
| 2024-12-16 | 44.20 | $35.35 | 123800 |
| 2024-12-13 | 41.97 | $35.28 | 6000 |
| 2024-12-12 | 45.42 | $35.42 | 100 |
| 2024-12-11 | 49.56 | $35.57 | 100 |
| 2024-12-10 | 51.96 | $35.65 | 3000 |
| 2024-12-09 | 53.50 | $35.70 | 100 |
| 2024-12-06 | 56.02 | $35.78 | 200 |
| 2024-12-05 | 54.76 | $35.73 | 3700 |
| 2024-12-04 | 55.06 | $35.74 | 3100 |
| 2024-12-03 | 50.96 | $35.58 | 100 |
| 2024-12-02 | 52.37 | $35.63 | — |
| 2024-11-29 | 54.99 | $35.72 | 3200 |
| 2024-11-27 | 52.22 | $35.61 | 5200 |
| 2024-11-26 | 48.37 | $35.47 | 5700 |
| 2024-11-25 | 50.01 | $35.53 | 400 |
| 2024-11-22 | 40.42 | $35.23 | 100 |
| 2024-11-21 | 39.69 | $35.21 | 2400 |
| 2024-11-20 | 40.40 | $35.24 | 6200 |
| 2024-11-19 | 41.33 | $35.28 | 2400 |
| 2024-11-18 | 39.33 | $35.22 | — |
| 2024-11-15 | 38.33 | $35.19 | 100 |
| 2024-11-14 | 38.01 | $35.18 | 1200 |
| 2024-11-13 | 38.01 | $35.18 | — |
| 2024-11-12 | 38.56 | $35.21 | 100 |
| 2024-11-11 | 42.85 | $35.43 | 2700 |
| 2024-11-08 | 44.56 | $35.51 | 300 |
| 2024-11-07 | 41.51 | $35.40 | 27700 |
| 2024-11-06 | 33.60 | $35.15 | 3700 |
| 2024-11-05 | 39.01 | $35.42 | 42300 |
| 2024-11-04 | 35.74 | $35.33 | 500 |
| 2024-11-01 | 28.88 | $35.16 | 100 |
| 2024-10-31 | 34.67 | $35.44 | 2700 |
| 2024-10-30 | 35.14 | $35.46 | 100 |
| 2024-10-29 | 35.85 | $35.49 | — |
| 2024-10-28 | 35.85 | $35.49 | 1500 |
| 2024-10-25 | 35.85 | $35.49 | 100 |
| 2024-10-24 | 37.57 | $35.57 | 1100 |
| 2024-10-23 | 33.80 | $35.47 | 900 |
| 2024-10-22 | 36.52 | $35.60 | 1200 |
| 2024-10-21 | 36.74 | $35.61 | 300 |
| 2024-10-18 | 41.93 | $35.83 | 100 |
| 2024-10-17 | 40.85 | $35.80 | — |
| 2024-10-16 | 45.41 | $35.97 | 3300 |
| 2024-10-15 | 42.92 | $35.90 | 1300 |
| 2024-10-14 | 38.33 | $35.78 | 400 |
| 2024-10-11 | 39.08 | $35.81 | — |
| 2024-10-10 | 36.74 | $35.75 | 1400 |
| 2024-10-09 | 38.13 | $35.81 | 1400 |
| 2024-10-08 | 39.55 | $35.87 | 100 |
| 2024-10-07 | 37.33 | $35.81 | 100 |
| 2024-10-04 | 40.90 | $35.96 | 2400 |
| 2024-10-03 | 47.52 | $36.19 | 200 |
| 2024-10-02 | 52.43 | $36.33 | 1600 |
| 2024-10-01 | 55.13 | $36.40 | — |
| 2024-09-30 | 55.92 | $36.42 | 200 |
| 2024-09-27 | 60.84 | $36.54 | 2200 |
| 2024-09-26 | 57.27 | $36.42 | 5000 |
| 2024-09-25 | 56.96 | $36.41 | 100 |
| 2024-09-24 | 64.05 | $36.57 | 1500 |
| 2024-09-23 | 63.78 | $36.56 | 8000 |
| 2024-09-20 | 63.26 | $36.54 | 600 |
| 2024-09-19 | 63.26 | $36.54 | 200 |
| 2024-09-18 | 62.53 | $36.51 | 900 |
| 2024-09-17 | 69.51 | $36.67 | 1800 |
| 2024-09-16 | 69.97 | $36.68 | 1200 |
| 2024-09-13 | 67.94 | $36.58 | 900 |
| 2024-09-12 | 65.97 | $36.49 | 100 |
| 2024-09-11 | 67.73 | $36.53 | — |
| 2024-09-10 | 67.73 | $36.53 | 200 |
| 2024-09-09 | 65.88 | $36.44 | 900 |
| 2024-09-06 | 64.60 | $36.38 | 2300 |
| 2024-09-05 | 63.96 | $36.35 | 2700 |
| 2024-09-04 | 62.45 | $36.28 | 3100 |
| 2024-09-03 | 58.17 | $36.10 | 1700 |
| 2024-08-30 | 57.91 | $36.09 | 2900 |
| 2024-08-29 | 60.34 | $36.16 | 100 |
| 2024-08-28 | 62.11 | $36.21 | 200 |
| 2024-08-27 | 63.17 | $36.24 | 2000 |
| 2024-08-26 | 63.86 | $36.26 | 1100 |
| 2024-08-23 | 64.52 | $36.28 | 400 |
| 2024-08-22 | 61.46 | $36.12 | 100 |
| 2024-08-21 | 66.58 | $36.27 | 100 |
| 2024-08-20 | 65.10 | $36.19 | 100 |
| 2024-08-19 | 64.36 | $36.15 | 2700 |
| 2024-08-16 | 62.85 | $36.07 | 600 |
| 2024-08-15 | 60.89 | $35.97 | 400 |
| 2024-08-14 | 65.14 | $36.10 | 1400 |
| 2024-08-13 | 63.46 | $36.01 | 1400 |
| 2024-08-12 | 60.45 | $35.86 | 6500 |
| 2024-08-09 | 59.39 | $35.81 | 111400 |
| 2024-08-08 | 57.66 | $35.73 | 1100 |
| 2024-08-07 | 58.55 | $35.76 | 1400 |
| 2024-08-06 | 61.86 | $35.87 | 900 |
| 2024-08-05 | 69.70 | $36.10 | 100 |
| 2024-08-02 | 70.81 | $36.13 | 300 |
| 2024-08-01 | 64.10 | $35.76 | 10800 |
| 2024-07-31 | 63.67 | $35.74 | 600 |
| 2024-07-30 | 59.55 | $35.56 | 1100 |
| 2024-07-29 | 58.55 | $35.52 | 300 |
| 2024-07-26 | 56.25 | $35.43 | 12400 |
| 2024-07-25 | 54.93 | $35.38 | 1000 |
| 2024-07-24 | 53.05 | $35.31 | 8200 |
| 2024-07-23 | 54.60 | $35.36 | 56800 |
| 2024-07-22 | 54.60 | $35.36 | 100 |
| 2024-07-19 | 54.89 | $35.37 | 100 |
| 2024-07-18 | 57.19 | $35.45 | 1400 |
| 2024-07-17 | 60.50 | $35.56 | 100 |
| 2024-07-16 | 60.10 | $35.54 | 600 |
| 2024-07-15 | 57.45 | $35.41 | 5600 |
| 2024-07-12 | 60.08 | $35.50 | 500 |
| 2024-07-11 | 58.47 | $35.42 | 15100 |
| 2024-07-10 | 54.56 | $35.24 | 1100 |
| 2024-07-09 | 53.41 | $35.19 | 5500 |
| 2024-07-08 | 54.73 | $35.24 | 100 |
| 2024-07-05 | 54.30 | $35.22 | 1300 |
| 2024-07-03 | 51.22 | $35.08 | 10500 |
| 2024-07-02 | 46.83 | $34.90 | 7200 |
| 2024-07-01 | 43.05 | $34.76 | 2400 |
| 2024-06-28 | 50.91 | $35.08 | 11200 |
| 2024-06-27 | 55.75 | $35.24 | 400 |
| 2024-06-26 | 53.66 | $35.16 | 10200 |
| 2024-06-25 | 59.32 | $35.33 | 100 |
| 2024-06-24 | 58.83 | $35.31 | 15800 |
| 2024-06-21 | 58.12 | $35.28 | 400 |
| 2024-06-20 | 58.12 | $35.28 | 100 |
| 2024-06-18 | 59.99 | $35.34 | 100 |
| 2024-06-17 | 57.38 | $35.22 | 100 |
| 2024-06-14 | 61.17 | $35.34 | 100 |
| 2024-06-13 | 60.76 | $35.32 | 700 |
| 2024-06-12 | 57.10 | $35.15 | 200 |
| 2024-06-11 | 53.20 | $34.99 | 300 |
| 2024-06-10 | 49.96 | $34.87 | 4200 |
| 2024-06-07 | 51.37 | $34.92 | 100 |
| 2024-06-06 | 60.43 | $35.20 | 800 |
| 2024-06-05 | 53.47 | $34.95 | — |
| 2024-06-04 | 53.47 | $34.95 | — |
| 2024-06-03 | 53.47 | $34.95 | 200 |
| 2024-05-31 | 52.32 | $34.91 | 100 |
| 2024-05-30 | 42.92 | $34.63 | — |
| 2024-05-29 | 42.92 | $34.63 | 100 |
| 2024-05-28 | 47.78 | $34.79 | 100 |
| 2024-05-24 | 52.35 | $34.92 | 500 |
| 2024-05-23 | 50.62 | $34.87 | 1600 |
| 2024-05-22 | 54.36 | $34.97 | 100 |
| 2024-05-21 | 54.74 | $34.98 | — |
| 2024-05-20 | 54.74 | $34.98 | — |
| 2024-05-17 | 54.74 | $34.98 | 100 |
| 2024-05-16 | 59.04 | $35.10 | — |
| 2024-05-15 | 59.04 | $35.10 | 100 |
| 2024-05-14 | 52.93 | $34.88 | 600 |
| 2024-05-13 | 49.34 | $34.77 | 2300 |
| 2024-05-10 | 49.34 | $34.77 | 100 |
| 2024-05-09 | 52.63 | $34.87 | 100 |
| 2024-05-08 | 49.77 | $34.78 | 2700 |
| 2024-05-07 | 52.45 | $34.86 | 2000 |
| 2024-05-06 | 49.55 | $34.77 | — |
| 2024-05-03 | 49.55 | $34.77 | 100 |
| 2024-05-02 | 36.78 | $34.44 | — |
| 2024-05-01 | 36.78 | $34.44 | — |
| 2024-04-30 | 36.78 | $34.44 | 1600 |
| 2024-04-29 | 37.27 | $34.46 | — |
| 2024-04-26 | 37.27 | $34.46 | 4800 |
| 2024-04-25 | 38.43 | $34.51 | — |
| 2024-04-24 | 38.43 | $34.51 | 700 |
| 2024-04-23 | 40.46 | $34.60 | 100 |
| 2024-04-22 | 35.79 | $34.47 | — |
| 2024-04-19 | 35.79 | $34.47 | — |
| 2024-04-18 | 35.79 | $34.47 | 100 |
| 2024-04-17 | 37.14 | $34.54 | 6600 |
| 2024-04-16 | 32.30 | $34.40 | 2000 |
| 2024-04-15 | 33.71 | $34.48 | 900 |
| 2024-04-12 | 36.96 | $34.65 | — |
| 2024-04-11 | 36.96 | $34.65 | 26000 |
| 2024-04-10 | 37.34 | $34.67 | 2000 |
| 2024-04-09 | 46.19 | $35.06 | 51600 |
| 2024-04-08 | 40.72 | $34.90 | 513000 |
| 2024-04-05 | 40.72 | $34.90 | 1000 |
| 2024-04-04 | 45.12 | $35.07 | 2100 |
| 2024-04-03 | 41.59 | $34.97 | 100 |
| 2024-04-02 | 41.85 | $34.98 | — |
| 2024-04-01 | 41.85 | $34.98 | 100 |
| 2024-03-28 | 53.78 | $35.38 | 200 |
| 2024-03-27 | 49.69 | $35.26 | — |
| 2024-03-26 | 49.69 | $35.26 | 800 |
| 2024-03-25 | 49.36 | $35.25 | 600 |
| 2024-03-22 | 51.66 | $35.32 | 100 |
| 2024-03-21 | 47.69 | $35.20 | 100 |
| 2024-03-20 | 46.64 | $35.17 | 100 |
| 2024-03-19 | 44.55 | $35.11 | 100 |
| 2024-03-18 | 41.64 | $35.03 | 100 |
| 2024-03-15 | 42.43 | $35.06 | 100 |
| 2024-03-14 | 49.26 | $35.29 | — |
| 2024-03-13 | 49.26 | $35.29 | 100 |
| 2024-03-12 | 50.53 | $35.33 | 100 |
| 2024-03-11 | 53.49 | $35.42 | 100 |
| 2024-03-08 | 54.51 | $35.45 | 700 |
| 2024-03-07 | 53.39 | $35.41 | 5500 |
| 2024-03-06 | 51.70 | $35.35 | 1500 |
| 2024-03-05 | 49.98 | $35.29 | 1400 |
| 2024-03-04 | 45.01 | $35.13 | 1500 |
| 2024-03-01 | 46.66 | $35.19 | 4300 |
| 2024-02-29 | 44.40 | $35.12 | — |
| 2024-02-28 | 44.40 | $35.12 | 400 |
| 2024-02-27 | 42.52 | $35.06 | 1000 |
| 2024-02-26 | 43.93 | $35.12 | 100 |
| 2024-02-23 | 45.62 | $35.19 | 800 |
| 2024-02-22 | 41.02 | $35.04 | — |
| 2024-02-21 | 41.02 | $35.04 | 4700 |
| 2024-02-20 | 42.53 | $35.11 | 3000 |
| 2024-02-16 | 41.36 | $35.07 | 200 |
| 2024-02-15 | 43.47 | $35.17 | 1600 |
| 2024-02-14 | 40.89 | $35.08 | 2200 |
| 2024-02-13 | 37.27 | $34.96 | 3000 |
| 2024-02-12 | 43.62 | $35.26 | 1600 |
| 2024-02-09 | 43.00 | $35.24 | 2400 |
| 2024-02-08 | 43.91 | $35.28 | 3000 |
| 2024-02-07 | 46.73 | $35.40 | 2100 |
| 2024-02-06 | 43.58 | $35.29 | — |
| 2024-02-05 | 43.58 | $35.29 | 19100 |
| 2024-02-02 | 50.16 | $35.56 | 44300 |
| 2024-02-01 | 59.30 | $35.85 | 24300 |
| 2024-01-31 | 56.72 | $35.75 | 100 |
| 2024-01-30 | 53.04 | $35.62 | 10400 |
| 2024-01-29 | 51.53 | $35.57 | 7400 |
| 2024-01-26 | 48.05 | $35.46 | 10500 |
| 2024-01-25 | 48.35 | $35.47 | 57100 |
| 2024-01-24 | 43.30 | $35.32 | 5400 |
| 2024-01-23 | 45.56 | $35.40 | 52200 |
| 2024-01-22 | 47.31 | $35.46 | 46900 |
| 2024-01-19 | 44.96 | $35.39 | 5500 |
| 2024-01-18 | 49.78 | $35.55 | — |
| 2024-01-17 | 49.78 | $35.55 | — |
| 2024-01-16 | 49.78 | $35.55 | 100 |
| 2024-01-12 | 55.17 | $35.72 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.23
2026-07-17
Close Price
$34.87
Vol: 3600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -69.23 | $34.87 | 3600 |
| 2026-07-16 | -78.46 | $34.81 | 40927 |
| 2026-07-15 | -72.31 | $34.85 | 20740 |
| 2026-07-14 | -83.08 | $34.78 | 2800 |
| 2026-07-13 | -96.92 | $34.69 | 4801 |
| 2026-07-10 | -89.29 | $34.82 | 9915 |
| 2026-07-09 | -83.93 | $34.85 | 5200 |
| 2026-07-08 | -91.07 | $34.81 | 38235 |
| 2026-07-07 | -95.56 | $34.89 | 14900 |
| 2026-07-06 | -64.44 | $35.03 | 38698 |
| 2026-07-02 | -64.44 | $35.03 | 33325 |
| 2026-07-01 | -73.33 | $34.99 | 8100 |
| 2026-06-30 | -37.78 | $35.15 | 6000 |
| 2026-06-29 | -2.22 | $35.31 | 7200 |
| 2026-06-26 | -12.77 | $35.28 | 17512 |
| 2026-06-25 | -19.15 | $35.25 | 5300 |
| 2026-06-24 | -21.28 | $35.24 | 6800 |
| 2026-06-23 | -51.06 | $35.10 | 2600 |
| 2026-06-22 | -59.57 | $35.06 | 3500 |
| 2026-06-18 | -35.19 | $35.15 | 3708 |
| 2026-06-17 | -42.42 | $35.06 | 4000 |
| 2026-06-16 | -23.88 | $35.18 | 42450 |
| 2026-06-15 | -32.84 | $35.12 | 8600 |
| 2026-06-12 | -37.31 | $35.09 | 3718 |
| 2026-06-11 | -31.34 | $35.13 | 10538 |
| 2026-06-10 | -62.69 | $34.92 | 3500 |
| 2026-06-09 | -55.22 | $34.97 | 6336 |
| 2026-06-08 | -68.66 | $34.88 | 6842 |
| 2026-06-05 | -62.69 | $34.92 | 2838 |
| 2026-06-04 | -42.03 | $35.07 | 83711 |
| 2026-06-03 | -49.28 | $35.02 | 9035 |
| 2026-06-02 | -40.58 | $35.08 | 19631 |
| 2026-06-01 | -34.78 | $35.12 | 2943 |
| 2026-05-29 | -18.84 | $35.23 | 43808 |
| 2026-05-28 | -23.19 | $35.20 | 7392 |
| 2026-05-27 | -33.33 | $35.13 | 14130 |
| 2026-05-26 | -40.28 | $35.10 | 65200 |
| 2026-05-22 | -57.69 | $35.00 | 7400 |
| 2026-05-21 | -64.63 | $34.96 | 4000 |
| 2026-05-20 | -70.73 | $34.91 | 6731 |
| 2026-05-19 | -94.05 | $34.72 | 3935 |
| 2026-05-18 | -92.75 | $34.88 | 2561 |
| 2026-05-15 | -100.00 | $34.85 | 7107 |
| 2026-05-14 | -92.86 | $35.09 | 7200 |
| 2026-05-13 | -91.07 | $35.10 | 3314 |
| 2026-05-12 | -91.07 | $35.10 | 4636 |
| 2026-05-11 | -73.21 | $35.20 | 8000 |
| 2026-05-08 | -55.36 | $35.30 | 10700 |
| 2026-05-07 | -73.21 | $35.20 | 13300 |
| 2026-05-06 | -51.79 | $35.32 | 4144 |
| 2026-05-05 | -80.36 | $35.16 | 9000 |
| 2026-05-04 | -94.64 | $35.08 | 3444 |
| 2026-05-01 | -74.07 | $35.21 | 3449 |
| 2026-04-30 | -64.81 | $35.26 | 6288 |
| 2026-04-29 | -70.37 | $35.23 | 6060 |
| 2026-04-28 | -42.59 | $35.38 | 4500 |
| 2026-04-27 | -37.04 | $35.41 | 37900 |
| 2026-04-24 | -20.00 | $35.47 | 6734 |
| 2026-04-23 | -27.14 | $35.42 | 5621 |
| 2026-04-22 | -20.00 | $35.47 | 5530 |
| 2026-04-21 | -25.71 | $35.43 | 15224 |
| 2026-04-20 | -5.71 | $35.57 | 21900 |
| 2026-04-17 | -5.71 | $35.57 | 10356 |
| 2026-04-16 | -19.05 | $35.42 | 6200 |
| 2026-04-15 | -7.94 | $35.49 | 8214 |
| 2026-04-14 | -1.59 | $35.53 | 32807 |
| 2026-04-13 | -5.36 | $35.44 | 12600 |
| 2026-04-10 | -23.21 | $35.34 | 4500 |
| 2026-04-09 | -10.71 | $35.41 | 6613 |
| 2026-04-08 | -16.07 | $35.38 | 2500 |
| 2026-04-07 | -49.30 | $35.27 | 3438 |
| 2026-04-06 | -57.53 | $35.22 | 19800 |
| 2026-04-02 | -52.05 | $35.26 | 147434 |
| 2026-04-01 | -69.86 | $35.13 | 7543 |
| 2026-03-31 | -55.56 | $35.27 | 23176 |
| 2026-03-30 | -73.17 | $35.13 | 4034 |
| 2026-03-27 | -93.90 | $34.96 | 34900 |
| 2026-03-26 | -97.09 | $35.02 | 8893 |
| 2026-03-25 | -80.58 | $35.19 | 5173 |
| 2026-03-24 | -93.20 | $35.06 | 8801 |
| 2026-03-23 | -82.52 | $35.17 | 4843 |
| 2026-03-20 | -100.00 | $34.99 | 7815 |
| 2026-03-19 | -82.95 | $35.29 | 10945 |
| 2026-03-18 | -86.36 | $35.26 | 7000 |
| 2026-03-17 | -73.86 | $35.37 | 10000 |
| 2026-03-16 | -82.95 | $35.29 | 26800 |
| 2026-03-13 | -98.86 | $35.15 | 7500 |
| 2026-03-12 | -97.62 | $35.20 | 59098 |
| 2026-03-11 | -95.65 | $35.36 | 8500 |
| 2026-03-10 | -86.21 | $35.52 | 41948 |
| 2026-03-09 | -65.52 | $35.64 | 4599 |
| 2026-03-06 | -85.96 | $35.53 | 34429 |
| 2026-03-05 | -86.00 | $35.59 | 25200 |
| 2026-03-04 | -58.62 | $35.68 | 36121 |
| 2026-03-03 | -56.90 | $35.69 | 30600 |
| 2026-03-02 | -51.72 | $35.72 | 54524 |
| 2026-02-27 | -10.34 | $35.96 | 183445 |
| 2026-02-26 | -3.64 | $35.97 | 73800 |
| 2026-02-25 | -10.91 | $35.93 | 56722 |
| 2026-02-24 | -9.09 | $35.94 | 7942 |
| 2026-02-23 | -5.45 | $35.96 | 16118 |
| 2026-02-20 | -14.55 | $35.91 | 16231 |
| 2026-02-19 | -12.73 | $35.92 | 29500 |
| 2026-02-18 | -20.00 | $35.88 | 10911 |
| 2026-02-17 | -9.09 | $35.94 | 15028 |
| 2026-02-13 | -14.55 | $35.91 | 7504 |
| 2026-02-12 | -7.50 | $35.81 | 15300 |
| 2026-02-11 | -45.00 | $35.66 | 3736 |
| 2026-02-10 | -15.00 | $35.78 | 49300 |
| 2026-02-09 | -39.29 | $35.61 | 38900 |
| 2026-02-06 | -28.57 | $35.64 | 13519 |
| 2026-02-05 | -28.57 | $35.64 | 41900 |
| 2026-02-04 | -85.71 | $35.48 | 342000 |
| 2026-02-03 | -82.14 | $35.49 | 15400 |
| 2026-02-02 | -85.71 | $35.48 | 11300 |
| 2026-01-30 | -32.14 | $35.63 | 7100 |
| 2026-01-29 | -45.71 | $35.63 | 15812 |
| 2026-01-28 | -59.52 | $35.61 | 159202 |
| 2026-01-27 | -54.76 | $35.63 | 15140 |
| 2026-01-26 | -45.24 | $35.67 | 23733 |
| 2026-01-23 | -52.38 | $35.64 | 17737 |
| 2026-01-22 | -61.90 | $35.60 | 46500 |
| 2026-01-21 | -69.05 | $35.57 | 12300 |
| 2026-01-20 | -92.86 | $35.47 | 41200 |
| 2026-01-16 | -72.22 | $35.60 | 14122 |
| 2026-01-15 | -61.11 | $35.64 | 9916 |
| 2026-01-14 | -41.67 | $35.71 | 2945 |
| 2026-01-13 | -58.33 | $35.65 | 9215 |
| 2026-01-12 | -72.22 | $35.60 | 5400 |
| 2026-01-09 | -61.11 | $35.64 | 5108 |
| 2026-01-08 | -80.56 | $35.57 | 7300 |
| 2026-01-07 | -63.89 | $35.63 | 8400 |
| 2026-01-06 | -72.22 | $35.60 | 6800 |
| 2026-01-05 | -69.44 | $35.61 | 8200 |
| 2026-01-02 | -75.00 | $35.59 | 5800 |
| 2025-12-31 | -88.89 | $35.54 | 54445 |
| 2025-12-30 | -12.12 | $35.82 | 10500 |
| 2025-12-29 | 0.00 | $35.84 | 9300 |
| 2025-12-26 | -47.17 | $35.81 | 1800 |
| 2025-12-24 | -49.06 | $35.80 | 13300 |
| 2025-12-23 | -64.15 | $35.72 | 19026 |
| 2025-12-22 | -66.04 | $35.71 | 12438 |
| 2025-12-19 | -62.26 | $35.73 | 8045 |
| 2025-12-18 | -52.83 | $35.78 | 5100 |
| 2025-12-17 | -71.70 | $35.68 | 11836 |
| 2025-12-16 | -73.58 | $35.67 | 35147 |
| 2025-12-15 | -81.13 | $35.63 | 147538 |
| 2025-12-12 | -86.79 | $35.60 | 6128 |
| 2025-12-11 | -66.04 | $35.71 | 5700 |
| 2025-12-10 | -60.38 | $35.74 | 13842 |
| 2025-12-09 | -79.25 | $35.64 | 13049 |
| 2025-12-08 | -75.47 | $35.66 | 9934 |
| 2025-12-05 | -66.04 | $35.71 | 5134 |
| 2025-12-04 | -58.49 | $35.75 | 4100 |
| 2025-12-03 | -45.28 | $35.82 | 23200 |
| 2025-12-02 | -56.60 | $35.76 | 131629 |
| 2025-12-01 | -62.26 | $35.73 | 6100 |
| 2025-11-28 | -9.43 | $36.01 | 3200 |
| 2025-11-26 | -1.89 | $36.05 | 3904 |
| 2025-11-25 | -37.50 | $35.98 | 8748 |
| 2025-11-24 | -41.67 | $35.95 | 7344 |
| 2025-11-21 | -62.67 | $35.81 | 18400 |
| 2025-11-20 | -76.12 | $35.77 | 13400 |
| 2025-11-19 | -86.57 | $35.70 | 14800 |
| 2025-11-18 | -90.32 | $35.72 | 5100 |
| 2025-11-17 | -95.24 | $35.69 | 7327 |
| 2025-11-14 | -96.77 | $35.69 | 4600 |
| 2025-11-13 | -87.10 | $35.75 | 13300 |
| 2025-11-12 | -67.74 | $35.87 | 7321 |
| 2025-11-11 | -66.13 | $35.88 | 12227 |
| 2025-11-10 | -82.26 | $35.78 | 6135 |
| 2025-11-07 | -79.03 | $35.80 | 3100 |
| 2025-11-06 | -75.81 | $35.82 | 5944 |
| 2025-11-05 | -96.77 | $35.69 | 6522 |
| 2025-11-04 | -89.09 | $35.80 | 89100 |
| 2025-11-03 | -94.55 | $35.77 | 6700 |
| 2025-10-31 | -60.78 | $35.98 | 28400 |
| 2025-10-30 | -50.98 | $36.03 | 19300 |
| 2025-10-29 | -43.14 | $36.07 | 66333 |
| 2025-10-28 | -15.69 | $36.21 | 5207 |
| 2025-10-27 | -19.61 | $36.19 | 12241 |
| 2025-10-24 | -23.53 | $36.17 | 4326 |
| 2025-10-23 | -31.37 | $36.13 | 7400 |
| 2025-10-22 | -22.22 | $36.17 | 2900 |
| 2025-10-21 | -20.37 | $36.18 | 17100 |
| 2025-10-20 | -2.33 | $36.13 | 5242 |
| 2025-10-17 | -16.28 | $36.07 | 177400 |
| 2025-10-16 | -4.65 | $36.12 | 10223 |
| 2025-10-15 | -25.64 | $36.00 | 5232 |
| 2025-10-14 | -20.51 | $36.02 | 2640 |
| 2025-10-13 | -35.90 | $35.96 | 2700 |
| 2025-10-10 | -48.72 | $35.91 | 3214 |
| 2025-10-09 | -79.49 | $35.79 | 5543 |
| 2025-10-08 | -69.23 | $35.83 | 7472 |
| 2025-10-07 | -74.36 | $35.81 | 13822 |
| 2025-10-06 | -76.92 | $35.80 | 7803 |
| 2025-10-03 | -64.10 | $35.85 | 5037 |
| 2025-10-02 | -51.28 | $35.90 | 18916 |
| 2025-10-01 | -47.17 | $35.85 | 9517 |
| 2025-09-30 | -28.57 | $35.90 | 4530 |
| 2025-09-29 | -22.78 | $35.92 | 4700 |
| 2025-09-26 | -31.65 | $35.85 | 15300 |
| 2025-09-25 | -34.18 | $35.83 | 6800 |
| 2025-09-24 | -27.85 | $35.88 | 50600 |
| 2025-09-23 | -18.99 | $35.95 | 15500 |
| 2025-09-22 | -25.32 | $35.90 | 3700 |
| 2025-09-19 | -16.46 | $35.97 | 25200 |
| 2025-09-18 | -20.25 | $35.94 | 6500 |
| 2025-09-17 | -11.39 | $36.01 | 3800 |
| 2025-09-16 | -3.85 | $36.06 | 15000 |
| 2025-09-15 | -2.63 | $36.05 | 2400 |
| 2025-09-12 | -13.16 | $35.97 | 7100 |
| 2025-09-11 | -7.89 | $36.01 | 7900 |
| 2025-09-10 | -4.55 | $35.94 | 14500 |
| 2025-09-09 | -8.06 | $35.88 | 9800 |
| 2025-09-08 | -1.61 | $35.92 | 7400 |
| 2025-09-05 | -9.09 | $35.81 | 10400 |
| 2025-09-04 | -15.79 | $35.63 | 65900 |
| 2025-09-03 | -44.74 | $35.52 | 3600 |
| 2025-09-02 | -84.21 | $35.37 | 6300 |
| 2025-08-29 | -21.62 | $35.61 | 4300 |
| 2025-08-28 | -9.09 | $35.62 | 7700 |
| 2025-08-27 | -6.25 | $35.58 | 6200 |
| 2025-08-26 | -3.45 | $35.56 | 6100 |
| 2025-08-25 | -20.69 | $35.51 | 9300 |
| 2025-08-22 | -5.56 | $35.55 | 8100 |
| 2025-08-21 | -58.33 | $35.36 | 6600 |
| 2025-08-20 | -33.33 | $35.44 | 9700 |
| 2025-08-19 | -33.33 | $35.44 | 4700 |
| 2025-08-18 | -48.72 | $35.38 | 4300 |
| 2025-08-15 | -41.03 | $35.41 | 5100 |
| 2025-08-14 | -29.55 | $35.44 | 11900 |
| 2025-08-13 | -1.75 | $35.56 | 8300 |
| 2025-08-12 | -20.37 | $35.43 | 4500 |
| 2025-08-11 | -22.22 | $35.42 | 12900 |
| 2025-08-08 | -24.07 | $35.41 | 5600 |
| 2025-08-07 | -12.96 | $35.47 | 9900 |
| 2025-08-06 | -3.77 | $35.51 | 3200 |
| 2025-08-05 | 0.00 | $35.53 | 3100 |
| 2025-08-04 | 0.00 | $35.51 | 6700 |
| 2025-08-01 | 0.00 | $35.49 | 6000 |
| 2025-07-31 | -23.91 | $35.35 | 12700 |
| 2025-07-30 | -28.26 | $35.33 | 31900 |
| 2025-07-29 | -4.35 | $35.44 | 755300 |
| 2025-07-28 | -60.00 | $35.22 | 101500 |
| 2025-07-25 | -49.09 | $35.28 | 8000 |
| 2025-07-24 | -63.64 | $35.20 | 10900 |
| 2025-07-23 | -54.55 | $35.25 | 4300 |
| 2025-07-22 | -38.18 | $35.34 | 1400 |
| 2025-07-21 | -50.91 | $35.27 | 2600 |
| 2025-07-18 | -72.73 | $35.15 | 4700 |
| 2025-07-17 | -82.46 | $35.08 | 5100 |
| 2025-07-16 | -75.81 | $35.08 | 600 |
| 2025-07-15 | -78.79 | $35.03 | 8200 |
| 2025-07-14 | -63.64 | $35.13 | 28600 |
| 2025-07-11 | -57.58 | $35.17 | 1700 |
| 2025-07-10 | -42.42 | $35.27 | 13500 |
| 2025-07-09 | -43.94 | $35.26 | 13600 |
| 2025-07-08 | -66.22 | $35.06 | 3300 |
| 2025-07-07 | -56.00 | $35.13 | 18100 |
| 2025-07-03 | -36.00 | $35.28 | 3500 |
| 2025-07-02 | -32.00 | $35.31 | 6600 |
| 2025-07-01 | -27.63 | $35.34 | 1200 |
| 2025-06-30 | -7.89 | $35.49 | 8600 |
| 2025-06-27 | -11.11 | $35.35 | 3200 |
| 2025-06-26 | 0.00 | $35.40 | 3600 |
| 2025-06-25 | -13.33 | $35.31 | 7500 |
| 2025-06-24 | -13.33 | $35.31 | 7000 |
| 2025-06-23 | -7.69 | $35.21 | 2500 |
| 2025-06-20 | -14.29 | $35.08 | 1800 |
| 2025-06-18 | -14.29 | $35.08 | 3500 |
| 2025-06-17 | -20.00 | $35.04 | 2000 |
| 2025-06-16 | -40.00 | $34.93 | 9500 |
| 2025-06-13 | -23.64 | $35.02 | 3800 |
| 2025-06-12 | -3.64 | $35.13 | 2200 |
| 2025-06-11 | -21.15 | $35.01 | 3500 |
| 2025-06-10 | -34.62 | $34.94 | 3700 |
| 2025-06-09 | -48.08 | $34.87 | 9600 |
| 2025-06-06 | -51.92 | $34.85 | 8500 |
| 2025-06-05 | -30.77 | $34.96 | 3600 |
| 2025-06-04 | -13.46 | $35.05 | 2800 |
| 2025-06-03 | -48.94 | $34.84 | 6300 |
| 2025-06-02 | -42.55 | $34.87 | 800 |
| 2025-05-30 | 0.00 | $35.07 | 4600 |
| 2025-05-29 | -33.33 | $35.00 | 4600 |
| 2025-05-28 | -56.00 | $34.93 | 10900 |
| 2025-05-27 | -54.67 | $34.94 | 4700 |
| 2025-05-23 | -80.00 | $34.75 | 2000 |
| 2025-05-22 | -81.33 | $34.74 | 15200 |
| 2025-05-21 | -97.30 | $34.63 | 6300 |
| 2025-05-20 | -75.38 | $34.86 | 3900 |
| 2025-05-19 | -63.08 | $34.94 | 11700 |
| 2025-05-16 | -56.94 | $34.94 | 8400 |
| 2025-05-15 | -62.50 | $34.90 | 3700 |
| 2025-05-14 | -87.50 | $34.72 | 12300 |
| 2025-05-13 | -73.61 | $34.82 | 8000 |
| 2025-05-12 | -72.22 | $34.83 | 10000 |
| 2025-05-09 | -39.82 | $34.90 | 1600 |
| 2025-05-08 | -40.71 | $34.89 | 5900 |
| 2025-05-07 | -27.43 | $35.04 | 8800 |
| 2025-05-06 | -37.17 | $34.93 | 26200 |
| 2025-05-05 | -42.50 | $34.91 | 18400 |
| 2025-05-02 | -47.06 | $34.94 | 97900 |
| 2025-05-01 | -37.50 | $35.07 | 42600 |
| 2025-04-30 | -19.12 | $35.32 | 8200 |
| 2025-04-29 | -16.91 | $35.35 | 3900 |
| 2025-04-28 | -23.53 | $35.26 | 16800 |
| 2025-04-25 | -27.94 | $35.20 | 4800 |
| 2025-04-24 | -40.44 | $35.03 | 26400 |
| 2025-04-23 | -52.94 | $34.86 | 2000 |
| 2025-04-22 | -60.29 | $34.76 | 3600 |
| 2025-04-21 | -69.12 | $34.64 | 11200 |
| 2025-04-17 | -50.74 | $34.89 | 8400 |
| 2025-04-16 | -47.06 | $34.94 | 6600 |
| 2025-04-15 | -55.88 | $34.82 | 6600 |
| 2025-04-14 | -62.50 | $34.73 | 5300 |
| 2025-04-11 | -77.94 | $34.52 | 11600 |
| 2025-04-10 | -83.61 | $34.56 | 10800 |
| 2025-04-09 | -57.27 | $34.95 | 129300 |
| 2025-04-08 | -97.67 | $34.74 | 11600 |
| 2025-04-07 | -78.57 | $35.14 | 3400 |
| 2025-04-04 | -25.00 | $35.44 | 2800 |
| 2025-04-03 | -12.00 | $35.46 | 10500 |
| 2025-04-02 | -21.28 | $35.39 | 82900 |
| 2025-04-01 | -36.17 | $35.32 | 2200 |
| 2025-03-31 | -36.54 | $35.35 | 5400 |
| 2025-03-28 | -48.08 | $35.29 | 7400 |
| 2025-03-27 | -84.91 | $35.10 | 13200 |
| 2025-03-26 | -80.85 | $35.17 | 3500 |
| 2025-03-25 | -59.57 | $35.27 | 21100 |
| 2025-03-24 | -61.70 | $35.26 | 57300 |
| 2025-03-21 | -36.00 | $35.37 | 9900 |
| 2025-03-20 | -34.00 | $35.38 | 9200 |
| 2025-03-19 | -29.51 | $35.37 | 7100 |
| 2025-03-18 | -41.10 | $35.25 | 7100 |
| 2025-03-17 | -45.21 | $35.22 | 5500 |
| 2025-03-14 | -52.05 | $35.17 | 8800 |
| 2025-03-13 | -49.32 | $35.19 | 4200 |
| 2025-03-12 | -43.62 | $35.14 | 8600 |
| 2025-03-11 | -35.11 | $35.22 | 2600 |
| 2025-03-10 | -18.09 | $35.38 | 25400 |
| 2025-03-07 | -34.04 | $35.23 | 24700 |
| 2025-03-06 | -27.66 | $35.29 | 9400 |
| 2025-03-05 | -21.28 | $35.35 | 2600 |
| 2025-03-04 | -15.96 | $35.40 | 4000 |
| 2025-03-03 | -8.51 | $35.47 | 3600 |
| 2025-02-28 | 0.00 | $35.55 | 6600 |
| 2025-02-27 | -8.14 | $35.40 | 5100 |
| 2025-02-26 | 0.00 | $35.47 | 7600 |
| 2025-02-25 | -6.02 | $35.39 | 503200 |
| 2025-02-24 | -3.33 | $35.19 | 6800 |
| 2025-02-21 | 0.00 | $35.18 | 2600 |
| 2025-02-20 | -24.53 | $35.01 | 5600 |
| 2025-02-19 | -32.08 | $34.97 | 8500 |
| 2025-02-18 | -41.51 | $34.92 | 16500 |
| 2025-02-14 | -15.09 | $35.06 | 30400 |
| 2025-02-13 | -41.51 | $34.92 | 19600 |
| 2025-02-12 | -71.70 | $34.76 | 32600 |
| 2025-02-11 | -38.24 | $34.88 | 45200 |
| 2025-02-10 | -22.86 | $34.98 | 2900 |
| 2025-02-07 | -25.71 | $34.96 | 5000 |
| 2025-02-06 | -7.14 | $35.09 | 1600 |
| 2025-02-05 | -2.86 | $35.12 | 2300 |
| 2025-02-04 | -22.58 | $34.92 | 7500 |
| 2025-02-03 | -30.65 | $34.87 | 90600 |
| 2025-01-31 | -12.90 | $34.98 | 2000 |
| 2025-01-30 | 0.00 | $35.06 | 100 |
| 2025-01-29 | -11.29 | $34.99 | 1200 |
| 2025-01-28 | -4.84 | $35.03 | 100 |
| 2025-01-27 | 0.00 | $35.06 | 500 |
| 2025-01-24 | -28.33 | $34.87 | 200 |
| 2025-01-23 | -36.67 | $34.82 | 800 |
| 2025-01-22 | -31.25 | $34.88 | 212400 |
| 2025-01-21 | -21.88 | $34.94 | 180000 |
| 2025-01-17 | -52.27 | $34.86 | 100 |
| 2025-01-16 | -53.41 | $34.85 | 100 |
| 2025-01-15 | -63.83 | $34.78 | 7500 |
| 2025-01-14 | -94.68 | $34.49 | 400 |
| 2025-01-13 | -96.94 | $34.47 | 15500 |
| 2025-01-10 | -97.25 | $34.51 | 2800 |
| 2025-01-08 | -91.59 | $34.69 | 10700 |
| 2025-01-07 | -97.22 | $34.65 | 18800 |
| 2025-01-06 | -98.13 | $34.76 | 11000 |
| 2025-01-03 | -97.03 | $34.83 | 10100 |
| 2025-01-02 | -94.06 | $34.86 | 3000 |
| 2024-12-31 | -97.03 | $34.83 | 500 |
| 2024-12-30 | -92.08 | $34.88 | 2300 |
| 2024-12-27 | -86.14 | $34.94 | 7400 |
| 2024-12-26 | -88.51 | $35.04 | 600 |
| 2024-12-24 | -96.55 | $34.97 | 700 |
| 2024-12-23 | -100.00 | $34.95 | 6600 |
| 2024-12-20 | -90.48 | $35.05 | 1700 |
| 2024-12-19 | -98.81 | $34.98 | 1800 |
| 2024-12-18 | -100.00 | $35.05 | 1100 |
| 2024-12-17 | -86.67 | $35.29 | 100 |
| 2024-12-16 | -76.67 | $35.35 | 123800 |
| 2024-12-13 | -85.48 | $35.28 | 6000 |
| 2024-12-12 | -61.90 | $35.42 | 100 |
| 2024-12-11 | -38.10 | $35.57 | 100 |
| 2024-12-10 | -25.40 | $35.65 | 3000 |
| 2024-12-09 | -17.46 | $35.70 | 100 |
| 2024-12-06 | -4.76 | $35.78 | 200 |
| 2024-12-05 | -3.51 | $35.73 | 3700 |
| 2024-12-04 | -1.56 | $35.74 | 3100 |
| 2024-12-03 | -22.95 | $35.58 | 100 |
| 2024-12-02 | -14.75 | $35.63 | — |
| 2024-11-29 | 0.00 | $35.72 | 3200 |
| 2024-11-27 | -10.71 | $35.61 | 5200 |
| 2024-11-26 | -16.28 | $35.47 | 5700 |
| 2024-11-25 | -2.33 | $35.53 | 400 |
| 2024-11-22 | -70.00 | $35.23 | 100 |
| 2024-11-21 | -75.00 | $35.21 | 2400 |
| 2024-11-20 | -74.00 | $35.24 | 6200 |
| 2024-11-19 | -66.00 | $35.28 | 2400 |
| 2024-11-18 | -78.00 | $35.22 | — |
| 2024-11-15 | -84.00 | $35.19 | 100 |
| 2024-11-14 | -90.28 | $35.18 | 1200 |
| 2024-11-13 | -90.28 | $35.18 | — |
| 2024-11-12 | -88.64 | $35.21 | 100 |
| 2024-11-11 | -63.64 | $35.43 | 2700 |
| 2024-11-08 | -54.55 | $35.51 | 300 |
| 2024-11-07 | -67.05 | $35.40 | 27700 |
| 2024-11-06 | -95.45 | $35.15 | 3700 |
| 2024-11-05 | -68.67 | $35.42 | 42300 |
| 2024-11-04 | -79.52 | $35.33 | 500 |
| 2024-11-01 | -100.00 | $35.16 | 100 |
| 2024-10-31 | -95.16 | $35.44 | 2700 |
| 2024-10-30 | -97.33 | $35.46 | 100 |
| 2024-10-29 | -94.51 | $35.49 | — |
| 2024-10-28 | -94.79 | $35.49 | 1500 |
| 2024-10-25 | -97.89 | $35.49 | 100 |
| 2024-10-24 | -91.23 | $35.57 | 1100 |
| 2024-10-23 | -100.00 | $35.47 | 900 |
| 2024-10-22 | -94.39 | $35.60 | 1200 |
| 2024-10-21 | -99.05 | $35.61 | 300 |
| 2024-10-18 | -86.32 | $35.83 | 100 |
| 2024-10-17 | -89.47 | $35.80 | — |
| 2024-10-16 | -71.58 | $35.97 | 3300 |
| 2024-10-15 | -79.80 | $35.90 | 1300 |
| 2024-10-14 | -91.92 | $35.78 | 400 |
| 2024-10-11 | -88.89 | $35.81 | — |
| 2024-10-10 | -94.95 | $35.75 | 1400 |
| 2024-10-09 | -100.00 | $35.81 | 1400 |
| 2024-10-08 | -93.18 | $35.87 | 100 |
| 2024-10-07 | -100.00 | $35.81 | 100 |
| 2024-10-04 | -98.65 | $35.96 | 2400 |
| 2024-10-03 | -94.34 | $36.19 | 200 |
| 2024-10-02 | -92.31 | $36.33 | 1600 |
| 2024-10-01 | -61.70 | $36.40 | — |
| 2024-09-30 | -42.86 | $36.42 | 200 |
| 2024-09-27 | -23.81 | $36.54 | 2200 |
| 2024-09-26 | -42.86 | $36.42 | 5000 |
| 2024-09-25 | -44.44 | $36.41 | 100 |
| 2024-09-24 | -19.05 | $36.57 | 1500 |
| 2024-09-23 | -20.63 | $36.56 | 8000 |
| 2024-09-20 | -23.81 | $36.54 | 600 |
| 2024-09-19 | -23.81 | $36.54 | 200 |
| 2024-09-18 | -28.57 | $36.51 | 900 |
| 2024-09-17 | -1.61 | $36.67 | 1800 |
| 2024-09-16 | 0.00 | $36.68 | 1200 |
| 2024-09-13 | -1.69 | $36.58 | 900 |
| 2024-09-12 | -7.14 | $36.49 | 100 |
| 2024-09-11 | 0.00 | $36.53 | — |
| 2024-09-10 | 0.00 | $36.53 | 200 |
| 2024-09-09 | -10.77 | $36.44 | 900 |
| 2024-09-06 | -17.57 | $36.38 | 2300 |
| 2024-09-05 | 0.00 | $36.35 | 2700 |
| 2024-09-04 | 0.00 | $36.28 | 3100 |
| 2024-09-03 | -32.14 | $36.10 | 1700 |
| 2024-08-30 | -33.93 | $36.09 | 2900 |
| 2024-08-29 | -21.43 | $36.16 | 100 |
| 2024-08-28 | -12.50 | $36.21 | 200 |
| 2024-08-27 | -5.97 | $36.24 | 2000 |
| 2024-08-26 | -2.78 | $36.26 | 1100 |
| 2024-08-23 | 0.00 | $36.28 | 400 |
| 2024-08-22 | -14.71 | $36.12 | 100 |
| 2024-08-21 | 0.00 | $36.27 | 100 |
| 2024-08-20 | 0.00 | $36.19 | 100 |
| 2024-08-19 | -1.10 | $36.15 | 2700 |
| 2024-08-16 | -6.82 | $36.07 | 600 |
| 2024-08-15 | -18.18 | $35.97 | 400 |
| 2024-08-14 | -3.41 | $36.10 | 1400 |
| 2024-08-13 | -13.64 | $36.01 | 1400 |
| 2024-08-12 | -30.68 | $35.86 | 6500 |
| 2024-08-09 | -36.36 | $35.81 | 111400 |
| 2024-08-08 | -45.45 | $35.73 | 1100 |
| 2024-08-07 | -42.05 | $35.76 | 1400 |
| 2024-08-06 | -28.89 | $35.87 | 900 |
| 2024-08-05 | -3.19 | $36.10 | 100 |
| 2024-08-02 | 0.00 | $36.13 | 300 |
| 2024-08-01 | -6.15 | $35.76 | 10800 |
| 2024-07-31 | 0.00 | $35.74 | 600 |
| 2024-07-30 | -2.70 | $35.56 | 1100 |
| 2024-07-29 | -5.00 | $35.52 | 300 |
| 2024-07-26 | -16.25 | $35.43 | 12400 |
| 2024-07-25 | -22.50 | $35.38 | 1000 |
| 2024-07-24 | -31.25 | $35.31 | 8200 |
| 2024-07-23 | -25.00 | $35.36 | 56800 |
| 2024-07-22 | -25.00 | $35.36 | 100 |
| 2024-07-19 | -23.75 | $35.37 | 100 |
| 2024-07-18 | -13.75 | $35.45 | 1400 |
| 2024-07-17 | 0.00 | $35.56 | 100 |
| 2024-07-16 | 0.00 | $35.54 | 600 |
| 2024-07-15 | -14.47 | $35.41 | 5600 |
| 2024-07-12 | -2.63 | $35.50 | 500 |
| 2024-07-11 | -4.35 | $35.42 | 15100 |
| 2024-07-10 | -17.24 | $35.24 | 1100 |
| 2024-07-09 | -25.86 | $35.19 | 5500 |
| 2024-07-08 | -17.24 | $35.24 | 100 |
| 2024-07-05 | -20.69 | $35.22 | 1300 |
| 2024-07-03 | -44.83 | $35.08 | 10500 |
| 2024-07-02 | -75.86 | $34.90 | 7200 |
| 2024-07-01 | -100.00 | $34.76 | 2400 |
| 2024-06-28 | -55.32 | $35.08 | 11200 |
| 2024-06-27 | -14.08 | $35.24 | 400 |
| 2024-06-26 | -25.35 | $35.16 | 10200 |
| 2024-06-25 | -1.41 | $35.33 | 100 |
| 2024-06-24 | -4.23 | $35.31 | 15800 |
| 2024-06-21 | -8.45 | $35.28 | 400 |
| 2024-06-20 | -8.45 | $35.28 | 100 |
| 2024-06-18 | 0.00 | $35.34 | 100 |
| 2024-06-17 | -16.90 | $35.22 | 100 |
| 2024-06-14 | 0.00 | $35.34 | 100 |
| 2024-06-13 | -1.43 | $35.32 | 700 |
| 2024-06-12 | -17.46 | $35.15 | 200 |
| 2024-06-11 | -36.84 | $34.99 | 300 |
| 2024-06-10 | -57.89 | $34.87 | 4200 |
| 2024-06-07 | -49.12 | $34.92 | 100 |
| 2024-06-06 | 0.00 | $35.20 | 800 |
| 2024-06-05 | -31.91 | $34.95 | — |
| 2024-06-04 | -31.91 | $34.95 | — |
| 2024-06-03 | -31.91 | $34.95 | 200 |
| 2024-05-31 | -40.43 | $34.91 | 100 |
| 2024-05-30 | -71.21 | $34.63 | — |
| 2024-05-29 | -71.21 | $34.63 | 100 |
| 2024-05-28 | -45.59 | $34.79 | 100 |
| 2024-05-24 | -26.47 | $34.92 | 500 |
| 2024-05-23 | -33.82 | $34.87 | 1600 |
| 2024-05-22 | -19.12 | $34.97 | 100 |
| 2024-05-21 | -17.65 | $34.98 | — |
| 2024-05-20 | -17.65 | $34.98 | — |
| 2024-05-17 | -17.65 | $34.98 | 100 |
| 2024-05-16 | 0.00 | $35.10 | — |
| 2024-05-15 | 0.00 | $35.10 | 100 |
| 2024-05-14 | -11.54 | $34.88 | 600 |
| 2024-05-13 | -29.82 | $34.77 | 2300 |
| 2024-05-10 | -29.82 | $34.77 | 100 |
| 2024-05-09 | -12.28 | $34.87 | 100 |
| 2024-05-08 | -28.07 | $34.78 | 2700 |
| 2024-05-07 | -14.04 | $34.86 | 2000 |
| 2024-05-06 | -42.86 | $34.77 | — |
| 2024-05-03 | -42.86 | $34.77 | 100 |
| 2024-05-02 | -90.00 | $34.44 | — |
| 2024-05-01 | -90.00 | $34.44 | — |
| 2024-04-30 | -90.00 | $34.44 | 1600 |
| 2024-04-29 | -87.14 | $34.46 | — |
| 2024-04-26 | -87.14 | $34.46 | 4800 |
| 2024-04-25 | -86.92 | $34.51 | — |
| 2024-04-24 | -86.92 | $34.51 | 700 |
| 2024-04-23 | -78.50 | $34.60 | 100 |
| 2024-04-22 | -90.65 | $34.47 | — |
| 2024-04-19 | -90.65 | $34.47 | — |
| 2024-04-18 | -90.65 | $34.47 | 100 |
| 2024-04-17 | -84.11 | $34.54 | 6600 |
| 2024-04-16 | -97.20 | $34.40 | 2000 |
| 2024-04-15 | -100.00 | $34.48 | 900 |
| 2024-04-12 | -100.00 | $34.65 | — |
| 2024-04-11 | -100.00 | $34.65 | 26000 |
| 2024-04-10 | -98.72 | $34.67 | 2000 |
| 2024-04-09 | -65.52 | $35.06 | 51600 |
| 2024-04-08 | -93.10 | $34.90 | 513000 |
| 2024-04-05 | -100.00 | $34.90 | 1000 |
| 2024-04-04 | -80.39 | $35.07 | 2100 |
| 2024-04-03 | -100.00 | $34.97 | 100 |
| 2024-04-02 | -100.00 | $34.98 | — |
| 2024-04-01 | -100.00 | $34.98 | 100 |
| 2024-03-28 | -22.22 | $35.38 | 200 |
| 2024-03-27 | -48.89 | $35.26 | — |
| 2024-03-26 | -48.89 | $35.26 | 800 |
| 2024-03-25 | -51.11 | $35.25 | 600 |
| 2024-03-22 | -35.56 | $35.32 | 100 |
| 2024-03-21 | -62.22 | $35.20 | 100 |
| 2024-03-20 | -68.89 | $35.17 | 100 |
| 2024-03-19 | -82.22 | $35.11 | 100 |
| 2024-03-18 | -100.00 | $35.03 | 100 |
| 2024-03-15 | -95.45 | $35.06 | 100 |
| 2024-03-14 | -43.18 | $35.29 | — |
| 2024-03-13 | -42.22 | $35.29 | 100 |
| 2024-03-12 | -28.85 | $35.33 | 100 |
| 2024-03-11 | -11.54 | $35.42 | 100 |
| 2024-03-08 | -5.77 | $35.45 | 700 |
| 2024-03-07 | -4.26 | $35.41 | 5500 |
| 2024-03-06 | -15.22 | $35.35 | 1500 |
| 2024-03-05 | -28.26 | $35.29 | 1400 |
| 2024-03-04 | -63.04 | $35.13 | 1500 |
| 2024-03-01 | -62.90 | $35.19 | 4300 |
| 2024-02-29 | -82.02 | $35.12 | — |
| 2024-02-28 | -82.02 | $35.12 | 400 |
| 2024-02-27 | -88.76 | $35.06 | 1000 |
| 2024-02-26 | -82.02 | $35.12 | 100 |
| 2024-02-23 | -74.16 | $35.19 | 800 |
| 2024-02-22 | -91.01 | $35.04 | — |
| 2024-02-21 | -91.01 | $35.04 | 4700 |
| 2024-02-20 | -83.15 | $35.11 | 3000 |
| 2024-02-16 | -87.64 | $35.07 | 200 |
| 2024-02-15 | -76.40 | $35.17 | 1600 |
| 2024-02-14 | -86.52 | $35.08 | 2200 |
| 2024-02-13 | -100.00 | $34.96 | 3000 |
| 2024-02-12 | -95.16 | $35.26 | 1600 |
| 2024-02-09 | -98.39 | $35.24 | 2400 |
| 2024-02-08 | -100.00 | $35.28 | 3000 |
| 2024-02-07 | -80.36 | $35.40 | 2100 |
| 2024-02-06 | -100.00 | $35.29 | — |
| 2024-02-05 | -100.00 | $35.29 | 19100 |
| 2024-02-02 | -54.72 | $35.56 | 44300 |
| 2024-02-01 | 0.00 | $35.85 | 24300 |
| 2024-01-31 | 0.00 | $35.75 | 100 |
| 2024-01-30 | -28.57 | $35.62 | 10400 |
| 2024-01-29 | -56.14 | $35.57 | 7400 |
| 2024-01-26 | -78.13 | $35.46 | 10500 |
| 2024-01-25 | -81.25 | $35.47 | 57100 |
| 2024-01-24 | -100.00 | $35.32 | 5400 |
| 2024-01-23 | -94.74 | $35.40 | 52200 |
| 2024-01-22 | -86.84 | $35.46 | 46900 |
| 2024-01-19 | -96.05 | $35.39 | 5500 |
| 2024-01-18 | -89.06 | $35.55 | — |
| 2024-01-17 | -89.06 | $35.55 | — |
| 2024-01-16 | -89.06 | $35.55 | 100 |
| 2024-01-12 | -62.50 | $35.72 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.99
2026-07-17
Close Price
$34.87
Vol: 3600Average Directional Index - Detailed Analysis
Minimum
5.02
Average
21.52
Maximum
72.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.99 | $34.87 | 3600 |
| 2026-07-16 | 15.92 | $34.81 | 40927 |
| 2026-07-15 | 15.75 | $34.85 | 20740 |
| 2026-07-14 | 15.44 | $34.78 | 2800 |
| 2026-07-13 | 14.79 | $34.69 | 4801 |
| 2026-07-10 | 13.96 | $34.82 | 9915 |
| 2026-07-09 | 13.41 | $34.85 | 5200 |
| 2026-07-08 | 13.00 | $34.81 | 38235 |
| 2026-07-07 | 12.30 | $34.89 | 14900 |
| 2026-07-06 | 11.90 | $35.03 | 38698 |
| 2026-07-02 | 11.84 | $35.03 | 33325 |
| 2026-07-01 | 11.77 | $34.99 | 8100 |
| 2026-06-30 | 11.69 | $35.15 | 6000 |
| 2026-06-29 | 12.30 | $35.31 | 7200 |
| 2026-06-26 | 12.46 | $35.28 | 17512 |
| 2026-06-25 | 12.67 | $35.25 | 5300 |
| 2026-06-24 | 12.89 | $35.24 | 6800 |
| 2026-06-23 | 13.32 | $35.10 | 2600 |
| 2026-06-22 | 13.83 | $35.06 | 3500 |
| 2026-06-18 | 14.10 | $35.15 | 3708 |
| 2026-06-17 | 14.80 | $35.06 | 4000 |
| 2026-06-16 | 15.55 | $35.18 | 42450 |
| 2026-06-15 | 15.98 | $35.12 | 8600 |
| 2026-06-12 | 16.61 | $35.09 | 3718 |
| 2026-06-11 | 17.48 | $35.13 | 10538 |
| 2026-06-10 | 18.40 | $34.92 | 3500 |
| 2026-06-09 | 18.71 | $34.97 | 6336 |
| 2026-06-08 | 19.05 | $34.88 | 6842 |
| 2026-06-05 | 19.20 | $34.92 | 2838 |
| 2026-06-04 | 19.48 | $35.07 | 83711 |
| 2026-06-03 | 20.17 | $35.02 | 9035 |
| 2026-06-02 | 20.63 | $35.08 | 19631 |
| 2026-06-01 | 21.24 | $35.12 | 2943 |
| 2026-05-29 | 21.85 | $35.23 | 43808 |
| 2026-05-28 | 22.98 | $35.20 | 7392 |
| 2026-05-27 | 23.74 | $35.13 | 14130 |
| 2026-05-26 | 24.39 | $35.10 | 65200 |
| 2026-05-22 | 24.89 | $35.00 | 7400 |
| 2026-05-21 | 25.01 | $34.96 | 4000 |
| 2026-05-20 | 24.92 | $34.91 | 6731 |
| 2026-05-19 | 24.66 | $34.72 | 3935 |
| 2026-05-18 | 23.50 | $34.88 | 2561 |
| 2026-05-15 | 22.60 | $34.85 | 7107 |
| 2026-05-14 | 21.70 | $35.09 | 7200 |
| 2026-05-13 | 21.35 | $35.10 | 3314 |
| 2026-05-12 | 20.72 | $35.10 | 4636 |
| 2026-05-11 | 20.06 | $35.20 | 8000 |
| 2026-05-08 | 19.68 | $35.30 | 10700 |
| 2026-05-07 | 19.52 | $35.20 | 13300 |
| 2026-05-06 | 19.35 | $35.32 | 4144 |
| 2026-05-05 | 19.48 | $35.16 | 9000 |
| 2026-05-04 | 18.99 | $35.08 | 3444 |
| 2026-05-01 | 18.16 | $35.21 | 3449 |
| 2026-04-30 | 17.68 | $35.26 | 6288 |
| 2026-04-29 | 17.39 | $35.23 | 6060 |
| 2026-04-28 | 17.09 | $35.38 | 4500 |
| 2026-04-27 | 17.03 | $35.41 | 37900 |
| 2026-04-24 | 17.14 | $35.47 | 6734 |
| 2026-04-23 | 17.26 | $35.42 | 5621 |
| 2026-04-22 | 17.68 | $35.47 | 5530 |
| 2026-04-21 | 18.13 | $35.43 | 15224 |
| 2026-04-20 | 18.64 | $35.57 | 21900 |
| 2026-04-17 | 19.37 | $35.57 | 10356 |
| 2026-04-16 | 20.37 | $35.42 | 6200 |
| 2026-04-15 | 21.11 | $35.49 | 8214 |
| 2026-04-14 | 22.08 | $35.53 | 32807 |
| 2026-04-13 | 23.10 | $35.44 | 12600 |
| 2026-04-10 | 23.87 | $35.34 | 4500 |
| 2026-04-09 | 24.49 | $35.41 | 6613 |
| 2026-04-08 | 25.17 | $35.38 | 2500 |
| 2026-04-07 | 25.95 | $35.27 | 3438 |
| 2026-04-06 | 26.08 | $35.22 | 19800 |
| 2026-04-02 | 26.22 | $35.26 | 147434 |
| 2026-04-01 | 26.65 | $35.13 | 7543 |
| 2026-03-31 | 26.74 | $35.27 | 23176 |
| 2026-03-30 | 27.04 | $35.13 | 4034 |
| 2026-03-27 | 26.80 | $34.96 | 34900 |
| 2026-03-26 | 25.78 | $35.02 | 8893 |
| 2026-03-25 | 24.85 | $35.19 | 5173 |
| 2026-03-24 | 24.16 | $35.06 | 8801 |
| 2026-03-23 | 22.88 | $35.17 | 4843 |
| 2026-03-20 | 21.80 | $34.99 | 7815 |
| 2026-03-19 | 20.45 | $35.29 | 10945 |
| 2026-03-18 | 19.49 | $35.26 | 7000 |
| 2026-03-17 | 18.64 | $35.37 | 10000 |
| 2026-03-16 | 17.92 | $35.29 | 26800 |
| 2026-03-13 | 17.01 | $35.15 | 7500 |
| 2026-03-12 | 15.61 | $35.20 | 59098 |
| 2026-03-11 | 14.23 | $35.36 | 8500 |
| 2026-03-10 | 13.14 | $35.52 | 41948 |
| 2026-03-09 | 12.58 | $35.64 | 4599 |
| 2026-03-06 | 12.00 | $35.53 | 34429 |
| 2026-03-05 | 11.41 | $35.59 | 25200 |
| 2026-03-04 | 11.18 | $35.68 | 36121 |
| 2026-03-03 | 11.36 | $35.69 | 30600 |
| 2026-03-02 | 11.56 | $35.72 | 54524 |
| 2026-02-27 | 12.10 | $35.96 | 183445 |
| 2026-02-26 | 11.85 | $35.97 | 73800 |
| 2026-02-25 | 11.76 | $35.93 | 56722 |
| 2026-02-24 | 11.70 | $35.94 | 7942 |
| 2026-02-23 | 11.54 | $35.96 | 16118 |
| 2026-02-20 | 11.37 | $35.91 | 16231 |
| 2026-02-19 | 11.42 | $35.92 | 29500 |
| 2026-02-18 | 11.50 | $35.88 | 10911 |
| 2026-02-17 | 11.62 | $35.94 | 15028 |
| 2026-02-13 | 11.31 | $35.91 | 7504 |
| 2026-02-12 | 10.97 | $35.81 | 15300 |
| 2026-02-11 | 11.13 | $35.66 | 3736 |
| 2026-02-10 | 11.52 | $35.78 | 49300 |
| 2026-02-09 | 11.68 | $35.61 | 38900 |
| 2026-02-06 | 12.08 | $35.64 | 13519 |
| 2026-02-05 | 12.59 | $35.64 | 41900 |
| 2026-02-04 | 12.87 | $35.48 | 342000 |
| 2026-02-03 | 12.30 | $35.49 | 15400 |
| 2026-02-02 | 11.73 | $35.48 | 11300 |
| 2026-01-30 | 11.13 | $35.63 | 7100 |
| 2026-01-29 | 11.18 | $35.63 | 15812 |
| 2026-01-28 | 11.12 | $35.61 | 159202 |
| 2026-01-27 | 11.09 | $35.63 | 15140 |
| 2026-01-26 | 11.39 | $35.67 | 23733 |
| 2026-01-23 | 11.71 | $35.64 | 17737 |
| 2026-01-22 | 11.83 | $35.60 | 46500 |
| 2026-01-21 | 11.75 | $35.57 | 12300 |
| 2026-01-20 | 11.40 | $35.47 | 41200 |
| 2026-01-16 | 10.80 | $35.60 | 14122 |
| 2026-01-15 | 10.64 | $35.64 | 9916 |
| 2026-01-14 | 10.81 | $35.71 | 2945 |
| 2026-01-13 | 11.04 | $35.65 | 9215 |
| 2026-01-12 | 11.13 | $35.60 | 5400 |
| 2026-01-09 | 11.18 | $35.64 | 5108 |
| 2026-01-08 | 11.43 | $35.57 | 7300 |
| 2026-01-07 | 11.40 | $35.63 | 8400 |
| 2026-01-06 | 11.45 | $35.60 | 6800 |
| 2026-01-05 | 11.01 | $35.61 | 8200 |
| 2026-01-02 | 10.54 | $35.59 | 5800 |
| 2025-12-31 | 9.85 | $35.54 | 54445 |
| 2025-12-30 | 9.13 | $35.82 | 10500 |
| 2025-12-29 | 9.51 | $35.84 | 9300 |
| 2025-12-26 | 9.82 | $35.81 | 1800 |
| 2025-12-24 | 10.14 | $35.80 | 13300 |
| 2025-12-23 | 10.43 | $35.72 | 19026 |
| 2025-12-22 | 10.43 | $35.71 | 12438 |
| 2025-12-19 | 10.58 | $35.73 | 8045 |
| 2025-12-18 | 10.89 | $35.78 | 5100 |
| 2025-12-17 | 11.29 | $35.68 | 11836 |
| 2025-12-16 | 11.42 | $35.67 | 35147 |
| 2025-12-15 | 11.56 | $35.63 | 147538 |
| 2025-12-12 | 11.46 | $35.60 | 6128 |
| 2025-12-11 | 11.11 | $35.71 | 5700 |
| 2025-12-10 | 11.29 | $35.74 | 13842 |
| 2025-12-09 | 11.40 | $35.64 | 13049 |
| 2025-12-08 | 11.04 | $35.66 | 9934 |
| 2025-12-05 | 10.67 | $35.71 | 5134 |
| 2025-12-04 | 10.58 | $35.75 | 4100 |
| 2025-12-03 | 10.62 | $35.82 | 23200 |
| 2025-12-02 | 10.79 | $35.76 | 131629 |
| 2025-12-01 | 10.79 | $35.73 | 6100 |
| 2025-11-28 | 10.62 | $36.01 | 3200 |
| 2025-11-26 | 10.95 | $36.05 | 3904 |
| 2025-11-25 | 11.34 | $35.98 | 8748 |
| 2025-11-24 | 11.88 | $35.95 | 7344 |
| 2025-11-21 | 12.34 | $35.81 | 18400 |
| 2025-11-20 | 12.35 | $35.77 | 13400 |
| 2025-11-19 | 12.86 | $35.70 | 14800 |
| 2025-11-18 | 12.91 | $35.72 | 5100 |
| 2025-11-17 | 13.34 | $35.69 | 7327 |
| 2025-11-14 | 13.79 | $35.69 | 4600 |
| 2025-11-13 | 14.35 | $35.75 | 13300 |
| 2025-11-12 | 14.98 | $35.87 | 7321 |
| 2025-11-11 | 15.23 | $35.88 | 12227 |
| 2025-11-10 | 15.49 | $35.78 | 6135 |
| 2025-11-07 | 16.24 | $35.80 | 3100 |
| 2025-11-06 | 17.02 | $35.82 | 5944 |
| 2025-11-05 | 17.86 | $35.69 | 6522 |
| 2025-11-04 | 18.52 | $35.80 | 89100 |
| 2025-11-03 | 19.45 | $35.77 | 6700 |
| 2025-10-31 | 20.26 | $35.98 | 28400 |
| 2025-10-30 | 20.51 | $36.03 | 19300 |
| 2025-10-29 | 20.77 | $36.07 | 66333 |
| 2025-10-28 | 20.54 | $36.21 | 5207 |
| 2025-10-27 | 19.48 | $36.19 | 12241 |
| 2025-10-24 | 18.35 | $36.17 | 4326 |
| 2025-10-23 | 17.44 | $36.13 | 7400 |
| 2025-10-22 | 16.48 | $36.17 | 2900 |
| 2025-10-21 | 15.61 | $36.18 | 17100 |
| 2025-10-20 | 14.52 | $36.13 | 5242 |
| 2025-10-17 | 13.89 | $36.07 | 177400 |
| 2025-10-16 | 13.29 | $36.12 | 10223 |
| 2025-10-15 | 12.67 | $36.00 | 5232 |
| 2025-10-14 | 12.15 | $36.02 | 2640 |
| 2025-10-13 | 11.88 | $35.96 | 2700 |
| 2025-10-10 | 11.84 | $35.91 | 3214 |
| 2025-10-09 | 11.95 | $35.79 | 5543 |
| 2025-10-08 | 12.49 | $35.83 | 7472 |
| 2025-10-07 | 12.97 | $35.81 | 13822 |
| 2025-10-06 | 13.62 | $35.80 | 7803 |
| 2025-10-03 | 14.25 | $35.85 | 5037 |
| 2025-10-02 | 14.91 | $35.90 | 18916 |
| 2025-10-01 | 15.62 | $35.85 | 9517 |
| 2025-09-30 | 16.41 | $35.90 | 4530 |
| 2025-09-29 | 16.95 | $35.92 | 4700 |
| 2025-09-26 | 17.59 | $35.85 | 15300 |
| 2025-09-25 | 18.41 | $35.83 | 6800 |
| 2025-09-24 | 19.19 | $35.88 | 50600 |
| 2025-09-23 | 19.97 | $35.95 | 15500 |
| 2025-09-22 | 20.80 | $35.90 | 3700 |
| 2025-09-19 | 20.98 | $35.97 | 25200 |
| 2025-09-18 | 20.89 | $35.94 | 6500 |
| 2025-09-17 | 20.79 | $36.01 | 3800 |
| 2025-09-16 | 20.27 | $36.06 | 15000 |
| 2025-09-15 | 19.44 | $36.05 | 2400 |
| 2025-09-12 | 18.63 | $35.97 | 7100 |
| 2025-09-11 | 17.95 | $36.01 | 7900 |
| 2025-09-10 | 16.89 | $35.94 | 14500 |
| 2025-09-09 | 16.01 | $35.88 | 9800 |
| 2025-09-08 | 15.20 | $35.92 | 7400 |
| 2025-09-05 | 14.34 | $35.81 | 10400 |
| 2025-09-04 | 13.61 | $35.63 | 65900 |
| 2025-09-03 | 13.26 | $35.52 | 3600 |
| 2025-09-02 | 13.35 | $35.37 | 6300 |
| 2025-08-29 | 14.00 | $35.61 | 4300 |
| 2025-08-28 | 13.46 | $35.62 | 7700 |
| 2025-08-27 | 13.04 | $35.58 | 6200 |
| 2025-08-26 | 12.77 | $35.56 | 6100 |
| 2025-08-25 | 12.63 | $35.51 | 9300 |
| 2025-08-22 | 12.56 | $35.55 | 8100 |
| 2025-08-21 | 12.48 | $35.36 | 6600 |
| 2025-08-20 | 13.10 | $35.44 | 9700 |
| 2025-08-19 | 13.51 | $35.44 | 4700 |
| 2025-08-18 | 13.86 | $35.38 | 4300 |
| 2025-08-15 | 14.42 | $35.41 | 5100 |
| 2025-08-14 | 14.84 | $35.44 | 11900 |
| 2025-08-13 | 15.28 | $35.56 | 8300 |
| 2025-08-12 | 15.20 | $35.43 | 4500 |
| 2025-08-11 | 15.64 | $35.42 | 12900 |
| 2025-08-08 | 16.11 | $35.41 | 5600 |
| 2025-08-07 | 16.60 | $35.47 | 9900 |
| 2025-08-06 | 16.47 | $35.51 | 3200 |
| 2025-08-05 | 16.44 | $35.53 | 3100 |
| 2025-08-04 | 15.90 | $35.51 | 6700 |
| 2025-08-01 | 15.39 | $35.49 | 6000 |
| 2025-07-31 | 14.92 | $35.35 | 12700 |
| 2025-07-30 | 14.60 | $35.33 | 31900 |
| 2025-07-29 | 14.08 | $35.44 | 755300 |
| 2025-07-28 | 13.53 | $35.22 | 101500 |
| 2025-07-25 | 13.56 | $35.28 | 8000 |
| 2025-07-24 | 13.55 | $35.20 | 10900 |
| 2025-07-23 | 13.60 | $35.25 | 4300 |
| 2025-07-22 | 13.41 | $35.34 | 1400 |
| 2025-07-21 | 12.95 | $35.27 | 2600 |
| 2025-07-18 | 12.70 | $35.15 | 4700 |
| 2025-07-17 | 12.87 | $35.08 | 5100 |
| 2025-07-16 | 13.19 | $35.08 | 600 |
| 2025-07-15 | 13.24 | $35.03 | 8200 |
| 2025-07-14 | 13.30 | $35.13 | 28600 |
| 2025-07-11 | 13.13 | $35.17 | 1700 |
| 2025-07-10 | 13.03 | $35.27 | 13500 |
| 2025-07-09 | 12.73 | $35.26 | 13600 |
| 2025-07-08 | 12.45 | $35.06 | 3300 |
| 2025-07-07 | 12.71 | $35.13 | 18100 |
| 2025-07-03 | 12.65 | $35.28 | 3500 |
| 2025-07-02 | 12.76 | $35.31 | 6600 |
| 2025-07-01 | 12.62 | $35.34 | 1200 |
| 2025-06-30 | 12.27 | $35.49 | 8600 |
| 2025-06-27 | 11.52 | $35.35 | 3200 |
| 2025-06-26 | 11.05 | $35.40 | 3600 |
| 2025-06-25 | 10.61 | $35.31 | 7500 |
| 2025-06-24 | 10.38 | $35.31 | 7000 |
| 2025-06-23 | 10.15 | $35.21 | 2500 |
| 2025-06-20 | 10.29 | $35.08 | 1800 |
| 2025-06-18 | 10.79 | $35.08 | 3500 |
| 2025-06-17 | 11.31 | $35.04 | 2000 |
| 2025-06-16 | 11.49 | $34.93 | 9500 |
| 2025-06-13 | 11.65 | $35.02 | 3800 |
| 2025-06-12 | 12.05 | $35.13 | 2200 |
| 2025-06-11 | 12.47 | $35.01 | 3500 |
| 2025-06-10 | 13.00 | $34.94 | 3700 |
| 2025-06-09 | 13.26 | $34.87 | 9600 |
| 2025-06-06 | 13.39 | $34.85 | 8500 |
| 2025-06-05 | 13.53 | $34.96 | 3600 |
| 2025-06-04 | 14.00 | $35.05 | 2800 |
| 2025-06-03 | 14.58 | $34.84 | 6300 |
| 2025-06-02 | 14.40 | $34.87 | 800 |
| 2025-05-30 | 14.18 | $35.07 | 4600 |
| 2025-05-29 | 14.25 | $35.00 | 4600 |
| 2025-05-28 | 14.51 | $34.93 | 10900 |
| 2025-05-27 | 14.61 | $34.94 | 4700 |
| 2025-05-23 | 14.73 | $34.75 | 2000 |
| 2025-05-22 | 14.28 | $34.74 | 15200 |
| 2025-05-21 | 13.69 | $34.63 | 6300 |
| 2025-05-20 | 13.10 | $34.86 | 3900 |
| 2025-05-19 | 12.92 | $34.94 | 11700 |
| 2025-05-16 | 12.72 | $34.94 | 8400 |
| 2025-05-15 | 12.89 | $34.90 | 3700 |
| 2025-05-14 | 12.70 | $34.72 | 12300 |
| 2025-05-13 | 12.22 | $34.82 | 8000 |
| 2025-05-12 | 11.85 | $34.83 | 10000 |
| 2025-05-09 | 11.58 | $34.90 | 1600 |
| 2025-05-08 | 11.49 | $34.89 | 5900 |
| 2025-05-07 | 11.40 | $35.04 | 8800 |
| 2025-05-06 | 11.55 | $34.93 | 26200 |
| 2025-05-05 | 11.48 | $34.91 | 18400 |
| 2025-05-02 | 11.36 | $34.94 | 97900 |
| 2025-05-01 | 11.40 | $35.07 | 42600 |
| 2025-04-30 | 11.72 | $35.32 | 8200 |
| 2025-04-29 | 12.06 | $35.35 | 3900 |
| 2025-04-28 | 12.41 | $35.26 | 16800 |
| 2025-04-25 | 12.92 | $35.20 | 4800 |
| 2025-04-24 | 13.57 | $35.03 | 26400 |
| 2025-04-23 | 13.84 | $34.86 | 2000 |
| 2025-04-22 | 14.02 | $34.76 | 3600 |
| 2025-04-21 | 13.66 | $34.64 | 11200 |
| 2025-04-17 | 13.28 | $34.89 | 8400 |
| 2025-04-16 | 13.27 | $34.94 | 6600 |
| 2025-04-15 | 13.13 | $34.82 | 6600 |
| 2025-04-14 | 12.99 | $34.73 | 5300 |
| 2025-04-11 | 12.25 | $34.52 | 11600 |
| 2025-04-10 | 10.84 | $34.56 | 10800 |
| 2025-04-09 | 9.57 | $34.95 | 129300 |
| 2025-04-08 | 8.41 | $34.74 | 11600 |
| 2025-04-07 | 7.61 | $35.14 | 3400 |
| 2025-04-04 | 7.52 | $35.44 | 2800 |
| 2025-04-03 | 7.24 | $35.46 | 10500 |
| 2025-04-02 | 7.13 | $35.39 | 82900 |
| 2025-04-01 | 7.38 | $35.32 | 2200 |
| 2025-03-31 | 7.36 | $35.35 | 5400 |
| 2025-03-28 | 7.34 | $35.29 | 7400 |
| 2025-03-27 | 7.56 | $35.10 | 13200 |
| 2025-03-26 | 7.64 | $35.17 | 3500 |
| 2025-03-25 | 7.97 | $35.27 | 21100 |
| 2025-03-24 | 8.19 | $35.26 | 57300 |
| 2025-03-21 | 8.48 | $35.37 | 9900 |
| 2025-03-20 | 8.31 | $35.38 | 9200 |
| 2025-03-19 | 8.12 | $35.37 | 7100 |
| 2025-03-18 | 8.24 | $35.25 | 7100 |
| 2025-03-17 | 8.64 | $35.22 | 5500 |
| 2025-03-14 | 9.07 | $35.17 | 8800 |
| 2025-03-13 | 9.23 | $35.19 | 4200 |
| 2025-03-12 | 9.30 | $35.14 | 8600 |
| 2025-03-11 | 9.54 | $35.22 | 2600 |
| 2025-03-10 | 10.02 | $35.38 | 25400 |
| 2025-03-07 | 10.31 | $35.23 | 24700 |
| 2025-03-06 | 10.81 | $35.29 | 9400 |
| 2025-03-05 | 11.26 | $35.35 | 2600 |
| 2025-03-04 | 11.35 | $35.40 | 4000 |
| 2025-03-03 | 11.30 | $35.47 | 3600 |
| 2025-02-28 | 11.39 | $35.55 | 6600 |
| 2025-02-27 | 11.20 | $35.40 | 5100 |
| 2025-02-26 | 11.25 | $35.47 | 7600 |
| 2025-02-25 | 11.21 | $35.39 | 503200 |
| 2025-02-24 | 11.23 | $35.19 | 6800 |
| 2025-02-21 | 11.80 | $35.18 | 2600 |
| 2025-02-20 | 12.39 | $35.01 | 5600 |
| 2025-02-19 | 12.58 | $34.97 | 8500 |
| 2025-02-18 | 12.61 | $34.92 | 16500 |
| 2025-02-14 | 12.64 | $35.06 | 30400 |
| 2025-02-13 | 13.13 | $34.92 | 19600 |
| 2025-02-12 | 13.14 | $34.76 | 32600 |
| 2025-02-11 | 12.56 | $34.88 | 45200 |
| 2025-02-10 | 12.42 | $34.98 | 2900 |
| 2025-02-07 | 12.27 | $34.96 | 5000 |
| 2025-02-06 | 12.82 | $35.09 | 1600 |
| 2025-02-05 | 13.23 | $35.12 | 2300 |
| 2025-02-04 | 13.50 | $34.92 | 7500 |
| 2025-02-03 | 13.95 | $34.87 | 90600 |
| 2025-01-31 | 14.43 | $34.98 | 2000 |
| 2025-01-30 | 15.01 | $35.06 | 100 |
| 2025-01-29 | 15.30 | $34.99 | 1200 |
| 2025-01-28 | 15.79 | $35.03 | 100 |
| 2025-01-27 | 16.23 | $35.06 | 500 |
| 2025-01-24 | 16.70 | $34.87 | 200 |
| 2025-01-23 | 17.37 | $34.82 | 800 |
| 2025-01-22 | 17.91 | $34.88 | 212400 |
| 2025-01-21 | 18.68 | $34.94 | 180000 |
| 2025-01-17 | 19.62 | $34.86 | 100 |
| 2025-01-16 | 20.28 | $34.85 | 100 |
| 2025-01-15 | 20.95 | $34.78 | 7500 |
| 2025-01-14 | 21.42 | $34.49 | 400 |
| 2025-01-13 | 20.80 | $34.47 | 15500 |
| 2025-01-10 | 20.15 | $34.51 | 2800 |
| 2025-01-08 | 19.54 | $34.69 | 10700 |
| 2025-01-07 | 19.17 | $34.65 | 18800 |
| 2025-01-06 | 18.37 | $34.76 | 11000 |
| 2025-01-03 | 17.79 | $34.83 | 10100 |
| 2025-01-02 | 17.40 | $34.86 | 3000 |
| 2024-12-31 | 17.05 | $34.83 | 500 |
| 2024-12-30 | 16.69 | $34.88 | 2300 |
| 2024-12-27 | 16.15 | $34.94 | 7400 |
| 2024-12-26 | 15.59 | $35.04 | 600 |
| 2024-12-24 | 15.52 | $34.97 | 700 |
| 2024-12-23 | 15.20 | $34.95 | 6600 |
| 2024-12-20 | 14.88 | $35.05 | 1700 |
| 2024-12-19 | 14.75 | $34.98 | 1800 |
| 2024-12-18 | 14.31 | $35.05 | 1100 |
| 2024-12-17 | 14.02 | $35.29 | 100 |
| 2024-12-16 | 14.31 | $35.35 | 123800 |
| 2024-12-13 | 14.64 | $35.28 | 6000 |
| 2024-12-12 | 14.90 | $35.42 | 100 |
| 2024-12-11 | 15.57 | $35.57 | 100 |
| 2024-12-10 | 16.06 | $35.65 | 3000 |
| 2024-12-09 | 16.31 | $35.70 | 100 |
| 2024-12-06 | 16.42 | $35.78 | 200 |
| 2024-12-05 | 16.26 | $35.73 | 3700 |
| 2024-12-04 | 16.26 | $35.74 | 3100 |
| 2024-12-03 | 16.13 | $35.58 | 100 |
| 2024-12-02 | 16.39 | $35.63 | — |
| 2024-11-29 | 16.51 | $35.72 | 3200 |
| 2024-11-27 | 16.38 | $35.61 | 5200 |
| 2024-11-26 | 16.35 | $35.47 | 5700 |
| 2024-11-25 | 16.80 | $35.53 | 400 |
| 2024-11-22 | 17.09 | $35.23 | 100 |
| 2024-11-21 | 17.70 | $35.21 | 2400 |
| 2024-11-20 | 18.35 | $35.24 | 6200 |
| 2024-11-19 | 18.87 | $35.28 | 2400 |
| 2024-11-18 | 19.58 | $35.22 | — |
| 2024-11-15 | 20.05 | $35.19 | 100 |
| 2024-11-14 | 20.45 | $35.18 | 1200 |
| 2024-11-13 | 20.88 | $35.18 | — |
| 2024-11-12 | 20.93 | $35.21 | 100 |
| 2024-11-11 | 21.05 | $35.43 | 2700 |
| 2024-11-08 | 21.67 | $35.51 | 300 |
| 2024-11-07 | 22.39 | $35.40 | 27700 |
| 2024-11-06 | 22.87 | $35.15 | 3700 |
| 2024-11-05 | 22.63 | $35.42 | 42300 |
| 2024-11-04 | 22.74 | $35.33 | 500 |
| 2024-11-01 | 22.54 | $35.16 | 100 |
| 2024-10-31 | 21.66 | $35.44 | 2700 |
| 2024-10-30 | 21.26 | $35.46 | 100 |
| 2024-10-29 | 20.95 | $35.49 | — |
| 2024-10-28 | 20.70 | $35.49 | 1500 |
| 2024-10-25 | 20.43 | $35.49 | 100 |
| 2024-10-24 | 20.26 | $35.57 | 1100 |
| 2024-10-23 | 20.26 | $35.47 | 900 |
| 2024-10-22 | 19.79 | $35.60 | 1200 |
| 2024-10-21 | 19.45 | $35.61 | 300 |
| 2024-10-18 | 19.21 | $35.83 | 100 |
| 2024-10-17 | 19.52 | $35.80 | — |
| 2024-10-16 | 19.73 | $35.97 | 3300 |
| 2024-10-15 | 20.42 | $35.90 | 1300 |
| 2024-10-14 | 20.88 | $35.78 | 400 |
| 2024-10-11 | 20.88 | $35.81 | — |
| 2024-10-10 | 21.09 | $35.75 | 1400 |
| 2024-10-09 | 21.08 | $35.81 | 1400 |
| 2024-10-08 | 21.36 | $35.87 | 100 |
| 2024-10-07 | 21.81 | $35.81 | 100 |
| 2024-10-04 | 22.08 | $35.96 | 2400 |
| 2024-10-03 | 22.74 | $36.19 | 200 |
| 2024-10-02 | 23.76 | $36.33 | 1600 |
| 2024-10-01 | 24.17 | $36.40 | — |
| 2024-09-30 | 24.29 | $36.42 | 200 |
| 2024-09-27 | 24.33 | $36.54 | 2200 |
| 2024-09-26 | 24.02 | $36.42 | 5000 |
| 2024-09-25 | 24.15 | $36.41 | 100 |
| 2024-09-24 | 24.37 | $36.57 | 1500 |
| 2024-09-23 | 24.04 | $36.56 | 8000 |
| 2024-09-20 | 23.75 | $36.54 | 600 |
| 2024-09-19 | 23.65 | $36.54 | 200 |
| 2024-09-18 | 23.58 | $36.51 | 900 |
| 2024-09-17 | 23.51 | $36.67 | 1800 |
| 2024-09-16 | 22.75 | $36.68 | 1200 |
| 2024-09-13 | 21.94 | $36.58 | 900 |
| 2024-09-12 | 21.29 | $36.49 | 100 |
| 2024-09-11 | 20.84 | $36.53 | — |
| 2024-09-10 | 20.19 | $36.53 | 200 |
| 2024-09-09 | 19.50 | $36.44 | 900 |
| 2024-09-06 | 18.95 | $36.38 | 2300 |
| 2024-09-05 | 18.37 | $36.35 | 2700 |
| 2024-09-04 | 18.12 | $36.28 | 3100 |
| 2024-09-03 | 18.03 | $36.10 | 1700 |
| 2024-08-30 | 18.42 | $36.09 | 2900 |
| 2024-08-29 | 18.72 | $36.16 | 100 |
| 2024-08-28 | 18.78 | $36.21 | 200 |
| 2024-08-27 | 18.66 | $36.24 | 2000 |
| 2024-08-26 | 18.53 | $36.26 | 1100 |
| 2024-08-23 | 18.22 | $36.28 | 400 |
| 2024-08-22 | 17.89 | $36.12 | 100 |
| 2024-08-21 | 17.90 | $36.27 | 100 |
| 2024-08-20 | 17.38 | $36.19 | 100 |
| 2024-08-19 | 17.00 | $36.15 | 2700 |
| 2024-08-16 | 16.67 | $36.07 | 600 |
| 2024-08-15 | 16.51 | $35.97 | 400 |
| 2024-08-14 | 16.55 | $36.10 | 1400 |
| 2024-08-13 | 16.16 | $36.01 | 1400 |
| 2024-08-12 | 15.86 | $35.86 | 6500 |
| 2024-08-09 | 15.78 | $35.81 | 111400 |
| 2024-08-08 | 15.91 | $35.73 | 1100 |
| 2024-08-07 | 16.39 | $35.76 | 1400 |
| 2024-08-06 | 16.78 | $35.87 | 900 |
| 2024-08-05 | 16.86 | $36.10 | 100 |
| 2024-08-02 | 16.14 | $36.13 | 300 |
| 2024-08-01 | 15.30 | $35.76 | 10800 |
| 2024-07-31 | 15.17 | $35.74 | 600 |
| 2024-07-30 | 15.19 | $35.56 | 1100 |
| 2024-07-29 | 15.68 | $35.52 | 300 |
| 2024-07-26 | 16.36 | $35.43 | 12400 |
| 2024-07-25 | 17.14 | $35.38 | 1000 |
| 2024-07-24 | 17.68 | $35.31 | 8200 |
| 2024-07-23 | 18.25 | $35.36 | 56800 |
| 2024-07-22 | 18.67 | $35.36 | 100 |
| 2024-07-19 | 19.17 | $35.37 | 100 |
| 2024-07-18 | 19.67 | $35.45 | 1400 |
| 2024-07-17 | 19.94 | $35.56 | 100 |
| 2024-07-16 | 19.85 | $35.54 | 600 |
| 2024-07-15 | 19.80 | $35.41 | 5600 |
| 2024-07-12 | 19.79 | $35.50 | 500 |
| 2024-07-11 | 19.62 | $35.42 | 15100 |
| 2024-07-10 | 19.58 | $35.24 | 1100 |
| 2024-07-09 | 20.00 | $35.19 | 5500 |
| 2024-07-08 | 20.56 | $35.24 | 100 |
| 2024-07-05 | 21.00 | $35.22 | 1300 |
| 2024-07-03 | 21.51 | $35.08 | 10500 |
| 2024-07-02 | 22.37 | $34.90 | 7200 |
| 2024-07-01 | 23.38 | $34.76 | 2400 |
| 2024-06-28 | 24.17 | $35.08 | 11200 |
| 2024-06-27 | 25.02 | $35.24 | 400 |
| 2024-06-26 | 25.43 | $35.16 | 10200 |
| 2024-06-25 | 26.04 | $35.33 | 100 |
| 2024-06-24 | 26.07 | $35.31 | 15800 |
| 2024-06-21 | 26.15 | $35.28 | 400 |
| 2024-06-20 | 26.30 | $35.28 | 100 |
| 2024-06-18 | 26.46 | $35.34 | 100 |
| 2024-06-17 | 26.42 | $35.22 | 100 |
| 2024-06-14 | 26.62 | $35.34 | 100 |
| 2024-06-13 | 26.44 | $35.32 | 700 |
| 2024-06-12 | 26.25 | $35.15 | 200 |
| 2024-06-11 | 26.19 | $34.99 | 300 |
| 2024-06-10 | 26.62 | $34.87 | 4200 |
| 2024-06-07 | 27.34 | $34.92 | 100 |
| 2024-06-06 | 27.96 | $35.20 | 800 |
| 2024-06-05 | 27.79 | $34.95 | — |
| 2024-06-04 | 28.17 | $34.95 | — |
| 2024-06-03 | 28.56 | $34.95 | 200 |
| 2024-05-31 | 28.97 | $34.91 | 100 |
| 2024-05-30 | 29.50 | $34.63 | — |
| 2024-05-29 | 30.75 | $34.63 | 100 |
| 2024-05-28 | 32.07 | $34.79 | 100 |
| 2024-05-24 | 32.94 | $34.92 | 500 |
| 2024-05-23 | 33.51 | $34.87 | 1600 |
| 2024-05-22 | 34.20 | $34.97 | 100 |
| 2024-05-21 | 34.49 | $34.98 | — |
| 2024-05-20 | 34.81 | $34.98 | — |
| 2024-05-17 | 35.15 | $34.98 | 100 |
| 2024-05-16 | 35.51 | $35.10 | — |
| 2024-05-15 | 35.49 | $35.10 | 100 |
| 2024-05-14 | 35.47 | $34.88 | 600 |
| 2024-05-13 | 35.81 | $34.77 | 2300 |
| 2024-05-10 | 36.26 | $34.77 | 100 |
| 2024-05-09 | 36.85 | $34.87 | 100 |
| 2024-05-08 | 37.15 | $34.78 | 2700 |
| 2024-05-07 | 37.59 | $34.86 | 2000 |
| 2024-05-06 | 37.74 | $34.77 | — |
| 2024-05-03 | 38.17 | $34.77 | 100 |
| 2024-05-02 | 38.63 | $34.44 | — |
| 2024-05-01 | 39.71 | $34.44 | — |
| 2024-04-30 | 40.85 | $34.44 | 1600 |
| 2024-04-29 | 42.05 | $34.46 | — |
| 2024-04-26 | 43.45 | $34.46 | 4800 |
| 2024-04-25 | 44.92 | $34.51 | — |
| 2024-04-24 | 46.27 | $34.51 | 700 |
| 2024-04-23 | 47.69 | $34.60 | 100 |
| 2024-04-22 | 48.92 | $34.47 | — |
| 2024-04-19 | 50.41 | $34.47 | — |
| 2024-04-18 | 51.98 | $34.47 | 100 |
| 2024-04-17 | 53.63 | $34.54 | 6600 |
| 2024-04-16 | 55.25 | $34.40 | 2000 |
| 2024-04-15 | 57.08 | $34.48 | 900 |
| 2024-04-12 | 58.78 | $34.65 | — |
| 2024-04-11 | 60.22 | $34.65 | 26000 |
| 2024-04-10 | 61.73 | $34.67 | 2000 |
| 2024-04-09 | 63.30 | $35.06 | 51600 |
| 2024-04-08 | 64.11 | $34.90 | 513000 |
| 2024-04-05 | 65.10 | $34.90 | 1000 |
| 2024-04-04 | 66.06 | $35.07 | 2100 |
| 2024-04-03 | 66.85 | $34.97 | 100 |
| 2024-04-02 | 67.74 | $34.98 | — |
| 2024-04-01 | 68.66 | $34.98 | 100 |
| 2024-03-28 | 69.62 | $35.38 | 200 |
| 2024-03-27 | 69.78 | $35.26 | — |
| 2024-03-26 | 70.04 | $35.26 | 800 |
| 2024-03-25 | 70.30 | $35.25 | 600 |
| 2024-03-22 | 70.59 | $35.32 | 100 |
| 2024-03-21 | 70.75 | $35.20 | 100 |
| 2024-03-20 | 70.97 | $35.17 | 100 |
| 2024-03-19 | 71.21 | $35.11 | 100 |
| 2024-03-18 | 71.49 | $35.03 | 100 |
| 2024-03-15 | 71.80 | $35.06 | 100 |
| 2024-03-14 | 72.08 | $35.29 | — |
| 2024-03-13 | 71.99 | $35.29 | 100 |
| 2024-03-12 | 71.89 | $35.33 | 100 |
| 2024-03-11 | 71.72 | $35.42 | 100 |
| 2024-03-08 | 71.40 | $35.45 | 700 |
| 2024-03-07 | 71.01 | $35.41 | 5500 |
| 2024-03-06 | 70.62 | $35.35 | 1500 |
| 2024-03-05 | 70.22 | $35.29 | 1400 |
| 2024-03-04 | 69.80 | $35.13 | 1500 |
| 2024-03-01 | 69.39 | $35.19 | 4300 |
| 2024-02-29 | 68.90 | $35.12 | — |
| 2024-02-28 | 68.39 | $35.12 | 400 |
| 2024-02-27 | 67.86 | $35.06 | 1000 |
| 2024-02-26 | 67.30 | $35.12 | 100 |
| 2024-02-23 | 66.65 | $35.19 | 800 |
| 2024-02-22 | 65.96 | $35.04 | — |
| 2024-02-21 | 65.26 | $35.04 | 4700 |
| 2024-02-20 | 64.52 | $35.11 | 3000 |
| 2024-02-16 | 63.68 | $35.07 | 200 |
| 2024-02-15 | 62.80 | $35.17 | 1600 |
| 2024-02-14 | 61.81 | $35.08 | 2200 |
| 2024-02-13 | 60.77 | $34.96 | 3000 |
| 2024-02-12 | 59.68 | $35.26 | 1600 |
| 2024-02-09 | 58.33 | $35.24 | 2400 |
| 2024-02-08 | 56.90 | $35.28 | 3000 |
| 2024-02-07 | 55.37 | $35.40 | 2100 |
| 2024-02-06 | 53.68 | $35.29 | — |
| 2024-02-05 | 51.90 | $35.29 | 19100 |
| 2024-02-02 | 50.03 | $35.56 | 44300 |
| 2024-02-01 | 47.92 | $35.85 | 24300 |
| 2024-01-31 | 45.56 | $35.75 | 100 |
| 2024-01-30 | 43.08 | $35.62 | 10400 |
| 2024-01-29 | 40.47 | $35.57 | 7400 |
| 2024-01-26 | 37.73 | $35.46 | 10500 |
| 2024-01-25 | 34.84 | $35.47 | 57100 |
| 2024-01-24 | 31.80 | $35.32 | 5400 |
| 2024-01-23 | 28.60 | $35.40 | 52200 |
| 2024-01-22 | 25.21 | $35.46 | 46900 |
| 2024-01-19 | 21.61 | $35.39 | 5500 |
| 2024-01-18 | 17.83 | $35.55 | — |
| 2024-01-17 | 13.78 | $35.55 | — |
| 2024-01-16 | 9.51 | $35.55 | 100 |
| 2024-01-12 | 5.02 | $35.72 | — |
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