Is DoubleLine Fortune 500 Equal Weight ETF (DFVE) a Buy, Sell, or Hold?
Enter your email address below for free access to our DoubleLine Fortune 500 Equal Weight ETF (DFVE) research center and poll results.
AMEX : DFVE
DoubleLine Fortune 500 Equal Weight ETF — Technical Indicators
$36.505 USD
-$0.12 (-0.34%)
- Volume
- 2.4K
- Average Volume
- 5.43K
- Market Capitalization
- $19.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.71
- Year Low
- $29.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.22
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.61
Average
29.98
Maximum
36.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.22 | $36.52 | 2406 |
| 2026-07-30 | 36.19 | $36.63 | 5611 |
| 2026-07-29 | 36.15 | $36.61 | 900 |
| 2026-07-28 | 36.11 | $36.98 | 1400 |
| 2026-07-27 | 36.06 | $36.57 | 3403 |
| 2026-07-24 | 36.03 | $36.29 | 301 |
| 2026-07-23 | 36.01 | $35.98 | 1900 |
| 2026-07-22 | 35.99 | $36.18 | 829 |
| 2026-07-21 | 35.95 | $36.07 | 2700 |
| 2026-07-20 | 35.92 | $35.93 | 1100 |
| 2026-07-17 | 35.90 | $36.15 | 800 |
| 2026-07-16 | 35.85 | $36.39 | 800 |
| 2026-07-15 | 35.83 | $36.01 | 840 |
| 2026-07-14 | 35.82 | $36.00 | 2346 |
| 2026-07-13 | 35.82 | $36.13 | 1838 |
| 2026-07-10 | 35.79 | $36.12 | 4000 |
| 2026-07-09 | 35.73 | $35.92 | 3948 |
| 2026-07-08 | 35.70 | $35.68 | 2244 |
| 2026-07-07 | 35.67 | $36.07 | 6000 |
| 2026-07-06 | 35.61 | $36.09 | 3523 |
| 2026-07-02 | 35.57 | $36.04 | 4900 |
| 2026-07-01 | 35.52 | $35.78 | 905 |
| 2026-06-30 | 35.50 | $35.88 | 2900 |
| 2026-06-29 | 35.46 | $35.95 | 10100 |
| 2026-06-26 | 35.41 | $36.00 | 6400 |
| 2026-06-25 | 35.36 | $35.84 | 6024 |
| 2026-06-24 | 35.32 | $35.62 | 3722 |
| 2026-06-23 | 35.28 | $35.41 | 8837 |
| 2026-06-22 | 35.24 | $35.42 | 3821 |
| 2026-06-18 | 35.18 | $35.41 | 5304 |
| 2026-06-17 | 35.12 | $35.30 | 3012 |
| 2026-06-16 | 35.05 | $35.91 | 7717 |
| 2026-06-15 | 34.95 | $35.89 | 3200 |
| 2026-06-12 | 34.85 | $35.84 | 14900 |
| 2026-06-11 | 34.78 | $35.56 | 4300 |
| 2026-06-10 | 34.71 | $34.99 | 3344 |
| 2026-06-09 | 34.67 | $35.30 | 3806 |
| 2026-06-08 | 34.62 | $35.00 | 6700 |
| 2026-06-05 | 34.60 | $35.03 | 5800 |
| 2026-06-04 | 34.57 | $35.25 | 2700 |
| 2026-06-03 | 34.54 | $35.07 | 6248 |
| 2026-06-02 | 34.51 | $35.24 | 12500 |
| 2026-06-01 | 34.46 | $35.11 | 3300 |
| 2026-05-29 | 34.44 | $35.01 | 21611 |
| 2026-05-28 | 34.42 | $35.05 | 2500 |
| 2026-05-27 | 34.37 | $34.92 | 1900 |
| 2026-05-26 | 34.33 | $34.85 | 58600 |
| 2026-05-22 | 34.31 | $34.66 | 14500 |
| 2026-05-21 | 34.29 | $34.30 | 2116 |
| 2026-05-20 | 34.29 | $34.20 | 3625 |
| 2026-05-19 | 34.31 | $33.78 | 800 |
| 2026-05-18 | 34.36 | $34.03 | 3900 |
| 2026-05-15 | 34.40 | $33.89 | 400 |
| 2026-05-14 | 34.44 | $34.33 | 2600 |
| 2026-05-13 | 34.44 | $34.15 | 1800 |
| 2026-05-12 | 34.43 | $34.28 | 2500 |
| 2026-05-11 | 34.41 | $34.33 | 5126 |
| 2026-05-08 | 34.39 | $34.45 | 2604 |
| 2026-05-07 | 34.34 | $34.44 | 11500 |
| 2026-05-06 | 34.30 | $34.76 | 2700 |
| 2026-05-05 | 34.24 | $34.49 | 3300 |
| 2026-05-04 | 34.16 | $34.22 | 18200 |
| 2026-05-01 | 34.09 | $34.56 | 1907 |
| 2026-04-30 | 33.99 | $34.66 | 6513 |
| 2026-04-29 | 33.88 | $34.11 | 5700 |
| 2026-04-28 | 33.80 | $34.19 | 1400 |
| 2026-04-27 | 33.68 | $34.29 | 2200 |
| 2026-04-24 | 33.57 | $34.28 | 5000 |
| 2026-04-23 | 33.47 | $34.34 | 1402 |
| 2026-04-22 | 33.39 | $34.53 | 2123 |
| 2026-04-21 | 33.28 | $34.81 | 3725 |
| 2026-04-20 | 33.15 | $34.92 | 2534 |
| 2026-04-17 | 32.99 | $34.65 | 3943 |
| 2026-04-16 | 32.87 | $34.26 | 4240 |
| 2026-04-15 | 32.77 | $33.99 | 7000 |
| 2026-04-14 | 32.71 | $34.01 | 4313 |
| 2026-04-13 | 32.63 | $33.88 | 2200 |
| 2026-04-10 | 32.56 | $33.44 | 1948 |
| 2026-04-09 | 32.50 | $33.69 | 14400 |
| 2026-04-08 | 32.46 | $33.55 | 3012 |
| 2026-04-07 | 32.43 | $32.76 | 4100 |
| 2026-04-06 | 32.45 | $32.83 | 742 |
| 2026-04-02 | 32.47 | $32.60 | 6200 |
| 2026-04-01 | 32.52 | $32.51 | 2010 |
| 2026-03-31 | 32.60 | $32.47 | 2634 |
| 2026-03-30 | 32.67 | $31.87 | 3300 |
| 2026-03-27 | 32.78 | $31.98 | 1500 |
| 2026-03-26 | 32.90 | $32.36 | 4740 |
| 2026-03-25 | 33.00 | $32.59 | 5204 |
| 2026-03-24 | 33.07 | $32.33 | 6714 |
| 2026-03-23 | 33.16 | $32.21 | 9000 |
| 2026-03-20 | 33.24 | $31.78 | 6700 |
| 2026-03-19 | 33.37 | $32.23 | 3900 |
| 2026-03-18 | 33.47 | $32.29 | 4844 |
| 2026-03-17 | 33.57 | $32.73 | 3040 |
| 2026-03-16 | 33.64 | $32.56 | 6300 |
| 2026-03-13 | 33.72 | $32.33 | 4107 |
| 2026-03-12 | 33.80 | $32.39 | 4919 |
| 2026-03-11 | 33.91 | $32.83 | 15900 |
| 2026-03-10 | 33.98 | $32.91 | 3837 |
| 2026-03-09 | 34.05 | $33.17 | 10400 |
| 2026-03-06 | 34.12 | $33.20 | 3548 |
| 2026-03-05 | 34.13 | $33.69 | 1928 |
| 2026-03-04 | 34.15 | $34.01 | 1400 |
| 2026-03-03 | 34.12 | $33.86 | 2600 |
| 2026-03-02 | 34.10 | $34.24 | 7341 |
| 2026-02-27 | 34.05 | $34.30 | 10329 |
| 2026-02-26 | 34.00 | $34.32 | 3200 |
| 2026-02-25 | 33.94 | $34.08 | 2700 |
| 2026-02-24 | 33.90 | $34.08 | 2400 |
| 2026-02-23 | 33.87 | $33.83 | 524 |
| 2026-02-20 | 33.84 | $34.36 | 3100 |
| 2026-02-19 | 33.79 | $34.19 | 4014 |
| 2026-02-18 | 33.75 | $34.36 | 4900 |
| 2026-02-17 | 33.68 | $34.11 | 4633 |
| 2026-02-13 | 33.64 | $34.17 | 4700 |
| 2026-02-12 | 33.60 | $33.92 | 2314 |
| 2026-02-11 | 33.57 | $34.47 | 7500 |
| 2026-02-10 | 33.51 | $34.33 | 1400 |
| 2026-02-09 | 33.45 | $34.37 | 7438 |
| 2026-02-06 | 33.39 | $34.41 | 5515 |
| 2026-02-05 | 33.31 | $33.59 | 3335 |
| 2026-02-04 | 33.26 | $33.93 | 8700 |
| 2026-02-03 | 33.21 | $33.55 | 4700 |
| 2026-02-02 | 33.16 | $33.47 | 2900 |
| 2026-01-30 | 33.09 | $33.14 | 15300 |
| 2026-01-29 | 33.03 | $33.29 | 8616 |
| 2026-01-28 | 32.98 | $33.23 | 12220 |
| 2026-01-27 | 32.93 | $33.28 | 8739 |
| 2026-01-26 | 32.88 | $33.31 | 8831 |
| 2026-01-23 | 32.83 | $33.27 | 7860 |
| 2026-01-22 | 32.77 | $33.48 | 8300 |
| 2026-01-21 | 32.72 | $33.40 | 2700 |
| 2026-01-20 | 32.66 | $32.80 | 2700 |
| 2026-01-16 | 32.62 | $33.35 | 12000 |
| 2026-01-15 | 32.56 | $33.49 | 5300 |
| 2026-01-14 | 32.49 | $33.27 | 3603 |
| 2026-01-13 | 32.45 | $33.14 | 4800 |
| 2026-01-12 | 32.41 | $33.17 | 3118 |
| 2026-01-09 | 32.38 | $33.16 | 4708 |
| 2026-01-08 | 32.34 | $32.91 | 5847 |
| 2026-01-07 | 32.28 | $32.54 | 6600 |
| 2026-01-06 | 32.24 | $32.92 | 4900 |
| 2026-01-05 | 32.19 | $32.57 | 4519 |
| 2026-01-02 | 32.16 | $32.17 | 2100 |
| 2025-12-31 | 32.15 | $31.91 | 2900 |
| 2025-12-30 | 32.14 | $32.17 | 5200 |
| 2025-12-29 | 32.11 | $32.23 | 2400 |
| 2025-12-26 | 32.10 | $32.31 | 1947 |
| 2025-12-24 | 32.07 | $32.30 | 2912 |
| 2025-12-23 | 32.02 | $32.18 | 10921 |
| 2025-12-22 | 31.96 | $32.38 | 7600 |
| 2025-12-19 | 31.88 | $32.18 | 2842 |
| 2025-12-18 | 31.78 | $32.11 | 3006 |
| 2025-12-17 | 31.69 | $32.09 | 7111 |
| 2025-12-16 | 31.62 | $32.17 | 4469 |
| 2025-12-15 | 31.54 | $32.39 | 4500 |
| 2025-12-12 | 31.47 | $32.39 | 5600 |
| 2025-12-11 | 31.41 | $32.54 | 7734 |
| 2025-12-10 | 31.36 | $32.30 | 4512 |
| 2025-12-09 | 31.31 | $31.72 | 2504 |
| 2025-12-08 | 31.29 | $31.77 | 2321 |
| 2025-12-05 | 31.26 | $31.97 | 7334 |
| 2025-12-04 | 31.20 | $31.94 | 6004 |
| 2025-12-03 | 31.16 | $31.92 | 2745 |
| 2025-12-02 | 31.11 | $31.68 | 2800 |
| 2025-12-01 | 31.08 | $31.69 | 1000 |
| 2025-11-28 | 31.06 | $31.87 | 2700 |
| 2025-11-26 | 31.02 | $31.72 | 3138 |
| 2025-11-25 | 31.00 | $31.47 | 2300 |
| 2025-11-24 | 31.01 | $30.95 | 7317 |
| 2025-11-21 | 31.05 | $30.71 | 3700 |
| 2025-11-20 | 31.10 | $30.10 | 1500 |
| 2025-11-19 | 31.17 | $30.50 | 5400 |
| 2025-11-18 | 31.21 | $30.64 | 6018 |
| 2025-11-17 | 31.26 | $30.55 | 3114 |
| 2025-11-14 | 31.30 | $31.05 | 4243 |
| 2025-11-13 | 31.30 | $31.10 | 8400 |
| 2025-11-12 | 31.29 | $31.54 | 4546 |
| 2025-11-11 | 31.28 | $31.40 | 2945 |
| 2025-11-10 | 31.27 | $31.29 | 2949 |
| 2025-11-07 | 31.24 | $31.12 | 400 |
| 2025-11-06 | 31.21 | $30.85 | 1600 |
| 2025-11-05 | 31.23 | $31.12 | 7326 |
| 2025-11-04 | 31.25 | $30.92 | 2000 |
| 2025-11-03 | 31.27 | $31.06 | 600 |
| 2025-10-31 | 31.30 | $31.17 | 4029 |
| 2025-10-30 | 31.32 | $31.11 | 4500 |
| 2025-10-29 | 31.34 | $31.35 | 4800 |
| 2025-10-28 | 31.35 | $31.60 | 6323 |
| 2025-10-27 | 31.34 | $31.82 | 2900 |
| 2025-10-24 | 31.32 | $31.65 | 4221 |
| 2025-10-23 | 31.30 | $31.52 | 1600 |
| 2025-10-22 | 31.28 | $31.36 | 3039 |
| 2025-10-21 | 31.28 | $31.54 | 8239 |
| 2025-10-20 | 31.27 | $31.39 | 6461 |
| 2025-10-17 | 31.27 | $31.04 | 6500 |
| 2025-10-16 | 31.28 | $30.96 | 56130 |
| 2025-10-15 | 31.31 | $31.24 | 4727 |
| 2025-10-14 | 31.31 | $31.19 | 4222 |
| 2025-10-13 | 31.31 | $30.85 | 839 |
| 2025-10-10 | 31.33 | $30.45 | 1408 |
| 2025-10-09 | 31.37 | $31.22 | 3300 |
| 2025-10-08 | 31.39 | $31.52 | 1400 |
| 2025-10-07 | 31.37 | $31.40 | 4247 |
| 2025-10-06 | 31.36 | $31.59 | 1906 |
| 2025-10-03 | 31.34 | $31.67 | 6400 |
| 2025-10-02 | 31.32 | $31.44 | 5623 |
| 2025-10-01 | 31.31 | $31.46 | 1300 |
| 2025-09-30 | 31.28 | $31.48 | 8100 |
| 2025-09-29 | 31.26 | $31.38 | 3900 |
| 2025-09-26 | 31.25 | $31.35 | 7300 |
| 2025-09-25 | 31.24 | $31.05 | 9815 |
| 2025-09-24 | 31.25 | $31.34 | 6433 |
| 2025-09-23 | 31.23 | $31.38 | 4104 |
| 2025-09-22 | 31.22 | $31.35 | 1700 |
| 2025-09-19 | 31.21 | $31.33 | 5846 |
| 2025-09-18 | 31.16 | $31.45 | 3712 |
| 2025-09-17 | 31.12 | $31.22 | 5900 |
| 2025-09-16 | 31.09 | $31.19 | 3226 |
| 2025-09-15 | 31.06 | $31.23 | 1300 |
| 2025-09-12 | 31.02 | $31.35 | 10134 |
| 2025-09-11 | 30.99 | $31.58 | 4440 |
| 2025-09-10 | 30.94 | $31.17 | 8600 |
| 2025-09-09 | 30.90 | $31.17 | 6239 |
| 2025-09-08 | 30.83 | $31.26 | 1700 |
| 2025-09-05 | 30.76 | $31.21 | 3100 |
| 2025-09-04 | 30.69 | $31.24 | 11300 |
| 2025-09-03 | 30.62 | $30.96 | 2900 |
| 2025-09-02 | 30.56 | $30.96 | 7100 |
| 2025-08-29 | 30.51 | $31.14 | 12100 |
| 2025-08-28 | 30.42 | $31.20 | 2500 |
| 2025-08-27 | 30.36 | $31.24 | 26500 |
| 2025-08-26 | 30.31 | $31.06 | 4300 |
| 2025-08-25 | 30.28 | $31.00 | 2700 |
| 2025-08-22 | 30.26 | $31.16 | 3500 |
| 2025-08-21 | 30.23 | $30.49 | 8000 |
| 2025-08-20 | 30.23 | $30.59 | 3500 |
| 2025-08-19 | 30.24 | $30.65 | 5700 |
| 2025-08-18 | 30.23 | $30.51 | 1300 |
| 2025-08-15 | 30.21 | $30.48 | 6100 |
| 2025-08-14 | 30.20 | $30.63 | 3500 |
| 2025-08-13 | 30.17 | $30.77 | 1900 |
| 2025-08-12 | 30.13 | $30.29 | 1400 |
| 2025-08-11 | 30.11 | $29.75 | 3500 |
| 2025-08-08 | 30.15 | $29.88 | 1100 |
| 2025-08-07 | 30.17 | $29.82 | 7400 |
| 2025-08-06 | 30.21 | $29.79 | 2900 |
| 2025-08-05 | 30.23 | $29.83 | 2500 |
| 2025-08-04 | 30.25 | $29.83 | 1300 |
| 2025-08-01 | 30.27 | $29.49 | 2100 |
| 2025-07-31 | 30.31 | $29.98 | 3700 |
| 2025-07-30 | 30.32 | $30.17 | 4000 |
| 2025-07-29 | 30.32 | $30.42 | 1300 |
| 2025-07-28 | 30.29 | $30.57 | 3600 |
| 2025-07-25 | 30.24 | $30.64 | 8500 |
| 2025-07-24 | 30.18 | $30.50 | 1900 |
| 2025-07-23 | 30.12 | $30.79 | 2800 |
| 2025-07-22 | 30.05 | $30.53 | 5900 |
| 2025-07-21 | 29.98 | $30.11 | 3200 |
| 2025-07-18 | 29.91 | $30.12 | 6000 |
| 2025-07-17 | 29.85 | $30.19 | 3300 |
| 2025-07-16 | 29.78 | $29.96 | 600 |
| 2025-07-15 | 29.73 | $29.92 | 4500 |
| 2025-07-14 | 29.67 | $30.39 | 2300 |
| 2025-07-11 | 29.60 | $30.33 | 900 |
| 2025-07-10 | 29.53 | $30.56 | 3500 |
| 2025-07-09 | 29.46 | $30.33 | 5100 |
| 2025-07-08 | 29.39 | $30.23 | 1700 |
| 2025-07-07 | 29.32 | $30.10 | 1300 |
| 2025-07-03 | 29.25 | $30.36 | 200 |
| 2025-07-02 | 29.16 | $30.22 | 1100 |
| 2025-07-01 | 29.09 | $30.07 | 200 |
| 2025-06-30 | 29.01 | $29.78 | 5900 |
| 2025-06-27 | 28.95 | $29.63 | 600 |
| 2025-06-26 | 28.89 | $29.49 | 100 |
| 2025-06-25 | 28.84 | $29.20 | 1200 |
| 2025-06-24 | 28.82 | $29.39 | 6700 |
| 2025-06-23 | 28.76 | $29.12 | 3400 |
| 2025-06-20 | 28.72 | $28.88 | 2200 |
| 2025-06-18 | 28.69 | $28.79 | 700 |
| 2025-06-17 | 28.69 | $28.77 | 1000 |
| 2025-06-16 | 28.70 | $29.02 | 4400 |
| 2025-06-13 | 28.70 | $28.66 | 3100 |
| 2025-06-12 | 28.71 | $29.04 | 1400 |
| 2025-06-11 | 28.68 | $29.01 | 2000 |
| 2025-06-10 | 28.67 | $29.11 | 600 |
| 2025-06-09 | 28.64 | $28.94 | 1100 |
| 2025-06-06 | 28.58 | $28.91 | 2200 |
| 2025-06-05 | 28.52 | $28.61 | 700 |
| 2025-06-04 | 28.46 | $28.65 | 2100 |
| 2025-06-03 | 28.40 | $28.76 | 600 |
| 2025-06-02 | 28.33 | $28.50 | 1400 |
| 2025-05-30 | 28.28 | $28.50 | 2000 |
| 2025-05-29 | 28.21 | $28.53 | 200 |
| 2025-05-28 | 28.14 | $28.45 | 1500 |
| 2025-05-27 | 28.07 | $28.72 | 1200 |
| 2025-05-23 | 27.98 | $28.17 | 1000 |
| 2025-05-22 | 27.92 | $28.30 | 1200 |
| 2025-05-21 | 27.85 | $28.30 | 5400 |
| 2025-05-20 | 27.75 | $28.92 | 2100 |
| 2025-05-19 | 27.61 | $28.98 | 5300 |
| 2025-05-16 | 27.44 | $29.03 | 2700 |
| 2025-05-15 | 27.29 | $28.78 | 1600 |
| 2025-05-14 | 27.14 | $28.52 | 2700 |
| 2025-05-13 | 27.01 | $28.70 | 7200 |
| 2025-05-12 | 26.89 | $28.59 | 1700 |
| 2025-05-09 | 26.75 | $27.72 | 3900 |
| 2025-05-08 | 26.65 | $27.70 | 5500 |
| 2025-05-07 | 26.58 | $27.47 | 10100 |
| 2025-05-06 | 26.43 | $27.32 | 7000 |
| 2025-05-05 | 26.32 | $27.46 | 5600 |
| 2025-05-02 | 26.20 | $27.52 | 4700 |
| 2025-05-01 | 26.16 | $27.07 | 10000 |
| 2025-04-30 | 26.21 | $27.06 | 7300 |
| 2025-04-29 | 26.25 | $27.07 | 4400 |
| 2025-04-28 | 26.31 | $26.97 | 6500 |
| 2025-04-25 | 26.35 | $26.85 | 11300 |
| 2025-04-24 | 26.42 | $26.89 | 1200 |
| 2025-04-23 | 26.49 | $26.44 | 3200 |
| 2025-04-22 | 26.59 | $26.15 | 1800 |
| 2025-04-21 | 26.70 | $25.50 | 5300 |
| 2025-04-17 | 26.83 | $26.00 | 6200 |
| 2025-04-16 | 26.93 | $25.74 | 3200 |
| 2025-04-15 | 27.06 | $26.04 | 2400 |
| 2025-04-14 | 27.15 | $26.18 | 1500 |
| 2025-04-11 | 27.25 | $25.91 | 2800 |
| 2025-04-10 | 27.34 | $25.56 | 3800 |
| 2025-04-09 | 27.42 | $26.49 | 8600 |
| 2025-04-08 | 27.48 | $24.42 | 5600 |
| 2025-04-07 | 27.64 | $24.98 | 900 |
| 2025-04-04 | 27.79 | $25.21 | 4300 |
| 2025-04-03 | 27.96 | $26.64 | 1500 |
| 2025-04-02 | 28.04 | $28.19 | 1100 |
| 2025-04-01 | 28.05 | $27.86 | 3100 |
| 2025-03-31 | 28.07 | $28.23 | 7300 |
| 2025-03-28 | 28.09 | $27.76 | 700 |
| 2025-03-27 | 28.15 | $28.27 | 1400 |
| 2025-03-26 | 28.18 | $28.31 | 1000 |
| 2025-03-25 | 28.22 | $28.35 | 600 |
| 2025-03-24 | 28.26 | $28.44 | 1500 |
| 2025-03-21 | 28.30 | $27.94 | 900 |
| 2025-03-20 | 28.36 | $28.10 | 2100 |
| 2025-03-19 | 28.44 | $28.22 | 4600 |
| 2025-03-18 | 28.52 | $27.97 | 100 |
| 2025-03-17 | 28.61 | $28.16 | 2100 |
| 2025-03-14 | 28.67 | $27.76 | 2000 |
| 2025-03-13 | 28.76 | $27.19 | 1600 |
| 2025-03-12 | 28.86 | $27.54 | 1300 |
| 2025-03-11 | 28.95 | $27.65 | 700 |
| 2025-03-10 | 29.04 | $28.01 | 800 |
| 2025-03-07 | 29.10 | $28.53 | 3500 |
| 2025-03-06 | 29.15 | $28.23 | 800 |
| 2025-03-05 | 29.22 | $28.48 | 5500 |
| 2025-03-04 | 29.26 | $28.18 | 1000 |
| 2025-03-03 | 29.32 | $28.64 | 1100 |
| 2025-02-28 | 29.36 | $29.12 | 1100 |
| 2025-02-27 | 29.39 | $28.83 | 1600 |
| 2025-02-26 | 29.43 | $29.08 | 900 |
| 2025-02-25 | 29.45 | $29.19 | 2400 |
| 2025-02-24 | 29.48 | $29.17 | 700 |
| 2025-02-21 | 29.50 | $29.16 | 700 |
| 2025-02-20 | 29.53 | $29.66 | 2600 |
| 2025-02-19 | 29.52 | $29.78 | 2400 |
| 2025-02-18 | 29.51 | $29.74 | 68400 |
| 2025-02-14 | 29.49 | $29.54 | 50100 |
| 2025-02-13 | 29.48 | $29.48 | 5900 |
| 2025-02-12 | 29.45 | $29.22 | 2600 |
| 2025-02-11 | 29.42 | $29.40 | 3200 |
| 2025-02-10 | 29.37 | $29.38 | 600 |
| 2025-02-07 | 29.30 | $29.27 | 900 |
| 2025-02-06 | 29.27 | $29.49 | 2500 |
| 2025-02-05 | 29.22 | $29.53 | 2500 |
| 2025-02-04 | 29.17 | $29.37 | 1100 |
| 2025-02-03 | 29.13 | $29.26 | 2500 |
| 2025-01-31 | 29.08 | $29.53 | 2400 |
| 2025-01-30 | 29.02 | $29.80 | 4200 |
| 2025-01-29 | 28.94 | $29.54 | 7300 |
| 2025-01-28 | 28.89 | $29.55 | 1900 |
| 2025-01-27 | 28.85 | $29.69 | 5600 |
| 2025-01-24 | 28.80 | $29.69 | 1700 |
| 2025-01-23 | 28.74 | $29.67 | 200 |
| 2025-01-22 | 28.68 | $29.49 | 2300 |
| 2025-01-21 | 28.62 | $29.65 | 5700 |
| 2025-01-17 | 28.55 | $29.32 | 600 |
| 2025-01-16 | 28.55 | $29.18 | 3400 |
| 2025-01-15 | 28.56 | $28.92 | 10900 |
| 2025-01-14 | 28.59 | $28.61 | 1400 |
| 2025-01-13 | 28.65 | $28.37 | 1400 |
| 2025-01-10 | 28.72 | $28.15 | 10700 |
| 2025-01-08 | 28.81 | $28.49 | 600 |
| 2025-01-07 | 28.89 | $28.49 | 500 |
| 2025-01-06 | 28.96 | $28.61 | 900 |
| 2025-01-03 | 29.04 | $28.51 | 1000 |
| 2025-01-02 | 29.13 | $28.27 | 3800 |
| 2024-12-31 | 29.23 | $28.31 | 2800 |
| 2024-12-30 | 29.34 | $28.30 | 1600 |
| 2024-12-27 | 29.45 | $28.54 | 1200 |
| 2024-12-26 | 29.55 | $28.77 | 200 |
| 2024-12-24 | 29.63 | $28.67 | 3100 |
| 2024-12-23 | 29.73 | $28.47 | 3000 |
| 2024-12-20 | 29.81 | $28.51 | 4900 |
| 2024-12-19 | 29.88 | $28.21 | 1500 |
| 2024-12-18 | 29.95 | $28.37 | 2500 |
| 2024-12-17 | 30.00 | $29.19 | 3700 |
| 2024-12-16 | 30.01 | $29.44 | 6700 |
| 2024-12-13 | 30.01 | $29.59 | 5500 |
| 2024-12-12 | 30.01 | $29.72 | 300 |
| 2024-12-11 | 30.01 | $29.86 | 10800 |
| 2024-12-10 | 30.01 | $29.84 | 500 |
| 2024-12-09 | 30.01 | $30.03 | 4800 |
| 2024-12-06 | 30.00 | $30.08 | 1500 |
| 2024-12-05 | 29.98 | $30.14 | 29200 |
| 2024-12-04 | 29.97 | $30.28 | 4600 |
| 2024-12-03 | 29.89 | $30.34 | 1000 |
| 2024-12-02 | 29.80 | $30.49 | 1400 |
| 2024-11-29 | 29.70 | $30.52 | 100 |
| 2024-11-27 | 29.60 | $30.44 | 4300 |
| 2024-11-26 | 29.51 | $30.45 | 6900 |
| 2024-11-25 | 29.43 | $30.57 | 600 |
| 2024-11-22 | 29.35 | $30.21 | 2800 |
| 2024-11-21 | 29.28 | $29.90 | 1700 |
| 2024-11-20 | 29.23 | $29.47 | 1300 |
| 2024-11-19 | 29.20 | $29.37 | 700 |
| 2024-11-18 | 29.18 | $29.45 | 7500 |
| 2024-11-15 | 29.16 | $29.36 | 900 |
| 2024-11-14 | 29.17 | $29.59 | 3800 |
| 2024-11-13 | 29.16 | $29.78 | 3800 |
| 2024-11-12 | 29.14 | $29.79 | 3700 |
| 2024-11-11 | 29.11 | $30.02 | 3300 |
| 2024-11-08 | 29.07 | $29.81 | 1600 |
| 2024-11-07 | 29.03 | $29.71 | 3000 |
| 2024-11-06 | 28.99 | $29.75 | 2300 |
| 2024-11-05 | 28.94 | $28.83 | 400 |
| 2024-11-04 | 28.94 | $28.50 | 300 |
| 2024-11-01 | 28.95 | $28.49 | 100 |
| 2024-10-31 | 28.97 | $28.48 | 5400 |
| 2024-10-30 | 28.97 | $28.75 | 300 |
| 2024-10-29 | 28.97 | $28.83 | 4500 |
| 2024-10-28 | 28.97 | $28.96 | 700 |
| 2024-10-25 | 28.97 | $28.70 | 100 |
| 2024-10-24 | 28.99 | $28.87 | 100 |
| 2024-10-23 | 28.99 | $28.86 | 400 |
| 2024-10-22 | 28.97 | $29.01 | 800 |
| 2024-10-21 | 28.96 | $29.14 | 400 |
| 2024-10-18 | 28.94 | $29.49 | 800 |
| 2024-10-17 | 28.90 | $29.40 | 1000 |
| 2024-10-16 | 28.87 | $29.44 | 2400 |
| 2024-10-15 | 28.82 | $29.14 | 100 |
| 2024-10-14 | 28.78 | $29.26 | 200 |
| 2024-10-11 | 28.73 | $29.08 | 1000 |
| 2024-10-10 | 28.68 | $28.77 | 4100 |
| 2024-10-09 | 28.63 | $28.86 | 600 |
| 2024-10-08 | 28.56 | $28.72 | 100 |
| 2024-10-07 | 28.50 | $28.67 | 700 |
| 2024-10-04 | 28.44 | $28.88 | 700 |
| 2024-10-03 | 28.37 | $28.57 | 100 |
| 2024-10-02 | 28.33 | $28.71 | 400 |
| 2024-10-01 | 28.29 | $28.78 | 400 |
| 2024-09-30 | 28.24 | $29.03 | 100 |
| 2024-09-27 | 28.21 | $29.04 | 3900 |
| 2024-09-26 | 28.17 | $28.90 | 700 |
| 2024-09-25 | 28.13 | $28.60 | 200 |
| 2024-09-24 | 28.11 | $28.78 | 3100 |
| 2024-09-23 | 28.08 | $28.74 | 2900 |
| 2024-09-20 | 28.06 | $28.62 | 500 |
| 2024-09-19 | 28.02 | $28.75 | 1700 |
| 2024-09-18 | 27.98 | $28.40 | 3900 |
| 2024-09-17 | 27.95 | $28.41 | 1700 |
| 2024-09-16 | 27.93 | $28.31 | 200 |
| 2024-09-13 | 27.90 | $28.09 | 100 |
| 2024-09-12 | 27.87 | $27.71 | 200 |
| 2024-09-11 | 27.85 | $27.54 | 3500 |
| 2024-09-10 | 27.83 | $27.46 | 500 |
| 2024-09-09 | 27.79 | $27.55 | 1900 |
| 2024-09-06 | 27.76 | $27.38 | 500 |
| 2024-09-05 | 27.73 | $27.71 | 800 |
| 2024-09-04 | 27.67 | $27.90 | 500 |
| 2024-09-03 | 27.61 | $27.94 | 600 |
| 2024-08-30 | 27.52 | $28.41 | 1800 |
| 2024-08-29 | 27.45 | $28.15 | 1800 |
| 2024-08-28 | 27.42 | $28.12 | 2400 |
| 2024-08-27 | 27.42 | $28.19 | 100 |
| 2024-08-26 | 27.40 | $28.28 | 200 |
| 2024-08-23 | 27.37 | $28.30 | 1000 |
| 2024-08-22 | 27.34 | $27.85 | 3000 |
| 2024-08-21 | 27.30 | $27.98 | 2800 |
| 2024-08-20 | 27.26 | $27.77 | 1200 |
| 2024-08-19 | 27.24 | $27.90 | 2600 |
| 2024-08-16 | 27.21 | $27.73 | 500 |
| 2024-08-15 | 27.19 | $27.61 | 100 |
| 2024-08-14 | 27.18 | $27.19 | 100 |
| 2024-08-13 | 27.20 | $27.10 | 2000 |
| 2024-08-12 | 27.24 | $26.71 | 900 |
| 2024-08-09 | 27.27 | $26.93 | 800 |
| 2024-08-08 | 27.28 | $26.89 | 100 |
| 2024-08-07 | 27.29 | $26.47 | 700 |
| 2024-08-06 | 27.30 | $26.63 | 1100 |
| 2024-08-05 | 27.28 | $26.26 | 200 |
| 2024-08-02 | 27.29 | $26.95 | 1900 |
| 2024-08-01 | 27.27 | $27.59 | 100 |
| 2024-07-31 | 27.21 | $28.04 | 500 |
| 2024-07-30 | 27.13 | $27.85 | 1300 |
| 2024-07-29 | 27.06 | $27.66 | 1600 |
| 2024-07-26 | 27.01 | $27.61 | 4500 |
| 2024-07-25 | 26.97 | $27.22 | 100 |
| 2024-07-24 | 26.94 | $27.02 | 6200 |
| 2024-07-23 | 26.93 | $27.35 | 5100 |
| 2024-07-22 | 26.91 | $27.43 | 2500 |
| 2024-07-19 | 26.88 | $27.21 | 4100 |
| 2024-07-18 | 26.86 | $27.44 | 300 |
| 2024-07-17 | 26.82 | $27.72 | 500 |
| 2024-07-16 | 26.77 | $27.79 | 2900 |
| 2024-07-15 | 26.70 | $27.28 | 1100 |
| 2024-07-12 | 26.67 | $27.27 | 600 |
| 2024-07-11 | 26.65 | $27.03 | 2300 |
| 2024-07-10 | 26.63 | $26.59 | 1400 |
| 2024-07-09 | 26.64 | $26.37 | 2000 |
| 2024-07-08 | 26.66 | $26.44 | 2800 |
| 2024-07-05 | 26.68 | $26.42 | 1800 |
| 2024-07-03 | 26.71 | $26.52 | 400 |
| 2024-07-02 | 26.72 | $26.47 | 300 |
| 2024-07-01 | 26.74 | $26.38 | 1400 |
| 2024-06-28 | 26.78 | $26.73 | 600 |
| 2024-06-27 | 26.77 | $26.67 | 1100 |
| 2024-06-26 | 26.77 | $26.70 | 2300 |
| 2024-06-25 | 26.77 | $26.77 | 4100 |
| 2024-06-24 | 26.78 | $26.99 | 1400 |
| 2024-06-21 | 26.77 | $26.81 | 1200 |
| 2024-06-20 | 26.79 | $26.78 | 1300 |
| 2024-06-18 | 26.81 | $26.73 | 500 |
| 2024-06-17 | 26.84 | $26.68 | 500 |
| 2024-06-14 | 26.87 | $26.42 | 400 |
| 2024-06-13 | 26.92 | $26.67 | 1800 |
| 2024-06-12 | 26.95 | $26.82 | 1300 |
| 2024-06-11 | 26.97 | $26.64 | 100 |
| 2024-06-10 | 26.99 | $26.79 | 1600 |
| 2024-06-07 | 27.01 | $26.78 | 700 |
| 2024-06-06 | 27.02 | $26.85 | 3400 |
| 2024-06-05 | 27.01 | $26.90 | 500 |
| 2024-06-04 | 27.01 | $26.74 | 3200 |
| 2024-06-03 | 27.01 | $26.96 | 10900 |
| 2024-05-31 | 26.98 | $27.07 | 500 |
| 2024-05-30 | 26.94 | $26.72 | 900 |
| 2024-05-29 | 26.91 | $26.54 | 100 |
| 2024-05-28 | 26.89 | $26.81 | 2100 |
| 2024-05-24 | 26.88 | $26.96 | 300 |
| 2024-05-23 | 26.85 | $26.77 | 400 |
| 2024-05-22 | 26.83 | $27.09 | 700 |
| 2024-05-21 | 26.79 | $27.26 | 500 |
| 2024-05-20 | 26.75 | $27.29 | 5200 |
| 2024-05-17 | 26.69 | $27.33 | 1600 |
| 2024-05-16 | 26.63 | $27.33 | 800 |
| 2024-05-15 | 26.55 | $27.37 | 2200 |
| 2024-05-14 | 26.47 | $27.23 | 1500 |
| 2024-05-13 | 26.41 | $27.06 | 2000 |
| 2024-05-10 | 26.36 | $27.05 | 900 |
| 2024-05-09 | 26.32 | $27.03 | 500 |
| 2024-05-08 | 26.30 | $26.77 | 1700 |
| 2024-05-07 | 26.30 | $26.77 | 1300 |
| 2024-05-06 | 26.32 | $26.72 | 1100 |
| 2024-05-03 | 26.34 | $26.48 | 700 |
| 2024-05-02 | 26.37 | $26.28 | 1800 |
| 2024-05-01 | 26.40 | $26.04 | 1200 |
| 2024-04-30 | 26.46 | $26.14 | 100 |
| 2024-04-29 | 26.51 | $26.56 | 500 |
| 2024-04-26 | 26.55 | $26.40 | 100 |
| 2024-04-25 | 26.61 | $26.33 | 200 |
| 2024-04-24 | 26.67 | $26.43 | 500 |
| 2024-04-23 | 26.70 | $26.40 | 600 |
| 2024-04-22 | 26.73 | $26.16 | 1500 |
| 2024-04-19 | 26.78 | $25.96 | 1800 |
| 2024-04-18 | 26.84 | $25.82 | 600 |
| 2024-04-17 | 26.90 | $25.83 | 2900 |
| 2024-04-16 | 26.95 | $25.90 | 400 |
| 2024-04-15 | 26.98 | $26.06 | 200 |
| 2024-04-12 | 27.00 | $26.26 | 700 |
| 2024-04-11 | 27.01 | $26.73 | 100 |
| 2024-04-10 | 27.01 | $26.72 | 3500 |
| 2024-04-09 | 27.00 | $27.13 | 2900 |
| 2024-04-08 | 26.97 | $27.11 | 1500 |
| 2024-04-05 | 26.94 | $27.08 | 200 |
| 2024-04-04 | 26.92 | $26.92 | 600 |
| 2024-04-03 | 26.88 | $27.20 | 3400 |
| 2024-04-02 | 26.83 | $27.13 | 1600 |
| 2024-04-01 | 26.79 | $27.41 | 600 |
| 2024-03-28 | 26.74 | $27.64 | 500 |
| 2024-03-27 | 26.66 | $27.47 | 900 |
| 2024-03-26 | 26.59 | $27.03 | 1400 |
| 2024-03-25 | 26.54 | $27.06 | 600 |
| 2024-03-22 | 26.48 | $27.09 | 100 |
| 2024-03-21 | 26.42 | $27.28 | 200 |
| 2024-03-20 | 26.35 | $27.02 | 200 |
| 2024-03-19 | 26.28 | $26.70 | 100 |
| 2024-03-18 | 26.21 | $26.51 | 800 |
| 2024-03-15 | 26.17 | $26.47 | 1400 |
| 2024-03-14 | 26.13 | $26.45 | 500 |
| 2024-03-13 | 26.08 | $26.71 | 200 |
| 2024-03-12 | 26.00 | $26.64 | 2500 |
| 2024-03-11 | 25.95 | $26.54 | 100 |
| 2024-03-08 | 25.90 | $26.51 | 1100 |
| 2024-03-07 | 25.84 | $26.52 | 200 |
| 2024-03-06 | 25.77 | $26.29 | 400 |
| 2024-03-05 | 25.71 | $26.20 | 500 |
| 2024-03-04 | 25.66 | $26.29 | 200 |
| 2024-03-01 | 25.61 | $26.28 | 6900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.24
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.73
Average
29.98
Maximum
36.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.24 | $36.52 | 2406 |
| 2026-07-30 | 36.21 | $36.63 | 5611 |
| 2026-07-29 | 36.17 | $36.61 | 900 |
| 2026-07-28 | 36.12 | $36.98 | 1400 |
| 2026-07-27 | 36.03 | $36.57 | 3403 |
| 2026-07-24 | 35.97 | $36.29 | 301 |
| 2026-07-23 | 35.94 | $35.98 | 1900 |
| 2026-07-22 | 35.94 | $36.18 | 829 |
| 2026-07-21 | 35.91 | $36.07 | 2700 |
| 2026-07-20 | 35.89 | $35.93 | 1100 |
| 2026-07-17 | 35.89 | $36.15 | 800 |
| 2026-07-16 | 35.86 | $36.39 | 800 |
| 2026-07-15 | 35.81 | $36.01 | 840 |
| 2026-07-14 | 35.79 | $36.00 | 2346 |
| 2026-07-13 | 35.76 | $36.13 | 1838 |
| 2026-07-10 | 35.72 | $36.12 | 4000 |
| 2026-07-09 | 35.68 | $35.92 | 3948 |
| 2026-07-08 | 35.66 | $35.68 | 2244 |
| 2026-07-07 | 35.65 | $36.07 | 6000 |
| 2026-07-06 | 35.61 | $36.09 | 3523 |
| 2026-07-02 | 35.56 | $36.04 | 4900 |
| 2026-07-01 | 35.51 | $35.78 | 905 |
| 2026-06-30 | 35.48 | $35.88 | 2900 |
| 2026-06-29 | 35.44 | $35.95 | 10100 |
| 2026-06-26 | 35.39 | $36.00 | 6400 |
| 2026-06-25 | 35.32 | $35.84 | 6024 |
| 2026-06-24 | 35.27 | $35.62 | 3722 |
| 2026-06-23 | 35.23 | $35.41 | 8837 |
| 2026-06-22 | 35.21 | $35.42 | 3821 |
| 2026-06-18 | 35.19 | $35.41 | 5304 |
| 2026-06-17 | 35.16 | $35.30 | 3012 |
| 2026-06-16 | 35.15 | $35.91 | 7717 |
| 2026-06-15 | 35.07 | $35.89 | 3200 |
| 2026-06-12 | 34.98 | $35.84 | 14900 |
| 2026-06-11 | 34.89 | $35.56 | 4300 |
| 2026-06-10 | 34.82 | $34.99 | 3344 |
| 2026-06-09 | 34.81 | $35.30 | 3806 |
| 2026-06-08 | 34.75 | $35.00 | 6700 |
| 2026-06-05 | 34.73 | $35.03 | 5800 |
| 2026-06-04 | 34.70 | $35.25 | 2700 |
| 2026-06-03 | 34.64 | $35.07 | 6248 |
| 2026-06-02 | 34.59 | $35.24 | 12500 |
| 2026-06-01 | 34.52 | $35.11 | 3300 |
| 2026-05-29 | 34.46 | $35.01 | 21611 |
| 2026-05-28 | 34.41 | $35.05 | 2500 |
| 2026-05-27 | 34.34 | $34.92 | 1900 |
| 2026-05-26 | 34.28 | $34.85 | 58600 |
| 2026-05-22 | 34.22 | $34.66 | 14500 |
| 2026-05-21 | 34.17 | $34.30 | 2116 |
| 2026-05-20 | 34.15 | $34.20 | 3625 |
| 2026-05-19 | 34.15 | $33.78 | 800 |
| 2026-05-18 | 34.19 | $34.03 | 3900 |
| 2026-05-15 | 34.21 | $33.89 | 400 |
| 2026-05-14 | 34.24 | $34.33 | 2600 |
| 2026-05-13 | 34.23 | $34.15 | 1800 |
| 2026-05-12 | 34.24 | $34.28 | 2500 |
| 2026-05-11 | 34.23 | $34.33 | 5126 |
| 2026-05-08 | 34.22 | $34.45 | 2604 |
| 2026-05-07 | 34.20 | $34.44 | 11500 |
| 2026-05-06 | 34.17 | $34.76 | 2700 |
| 2026-05-05 | 34.11 | $34.49 | 3300 |
| 2026-05-04 | 34.07 | $34.22 | 18200 |
| 2026-05-01 | 34.06 | $34.56 | 1907 |
| 2026-04-30 | 34.00 | $34.66 | 6513 |
| 2026-04-29 | 33.93 | $34.11 | 5700 |
| 2026-04-28 | 33.92 | $34.19 | 1400 |
| 2026-04-27 | 33.89 | $34.29 | 2200 |
| 2026-04-24 | 33.85 | $34.28 | 5000 |
| 2026-04-23 | 33.80 | $34.34 | 1402 |
| 2026-04-22 | 33.74 | $34.53 | 2123 |
| 2026-04-21 | 33.66 | $34.81 | 3725 |
| 2026-04-20 | 33.54 | $34.92 | 2534 |
| 2026-04-17 | 33.39 | $34.65 | 3943 |
| 2026-04-16 | 33.26 | $34.26 | 4240 |
| 2026-04-15 | 33.16 | $33.99 | 7000 |
| 2026-04-14 | 33.07 | $34.01 | 4313 |
| 2026-04-13 | 32.97 | $33.88 | 2200 |
| 2026-04-10 | 32.87 | $33.44 | 1948 |
| 2026-04-09 | 32.81 | $33.69 | 14400 |
| 2026-04-08 | 32.72 | $33.55 | 3012 |
| 2026-04-07 | 32.63 | $32.76 | 4100 |
| 2026-04-06 | 32.62 | $32.83 | 742 |
| 2026-04-02 | 32.60 | $32.60 | 6200 |
| 2026-04-01 | 32.60 | $32.51 | 2010 |
| 2026-03-31 | 32.61 | $32.47 | 2634 |
| 2026-03-30 | 32.62 | $31.87 | 3300 |
| 2026-03-27 | 32.70 | $31.98 | 1500 |
| 2026-03-26 | 32.77 | $32.36 | 4740 |
| 2026-03-25 | 32.82 | $32.59 | 5204 |
| 2026-03-24 | 32.84 | $32.33 | 6714 |
| 2026-03-23 | 32.90 | $32.21 | 9000 |
| 2026-03-20 | 32.97 | $31.78 | 6700 |
| 2026-03-19 | 33.09 | $32.23 | 3900 |
| 2026-03-18 | 33.18 | $32.29 | 4844 |
| 2026-03-17 | 33.28 | $32.73 | 3040 |
| 2026-03-16 | 33.34 | $32.56 | 6300 |
| 2026-03-13 | 33.42 | $32.33 | 4107 |
| 2026-03-12 | 33.53 | $32.39 | 4919 |
| 2026-03-11 | 33.65 | $32.83 | 15900 |
| 2026-03-10 | 33.74 | $32.91 | 3837 |
| 2026-03-09 | 33.83 | $33.17 | 10400 |
| 2026-03-06 | 33.90 | $33.20 | 3548 |
| 2026-03-05 | 33.97 | $33.69 | 1928 |
| 2026-03-04 | 34.00 | $34.01 | 1400 |
| 2026-03-03 | 34.00 | $33.86 | 2600 |
| 2026-03-02 | 34.01 | $34.24 | 7341 |
| 2026-02-27 | 33.99 | $34.30 | 10329 |
| 2026-02-26 | 33.95 | $34.32 | 3200 |
| 2026-02-25 | 33.92 | $34.08 | 2700 |
| 2026-02-24 | 33.90 | $34.08 | 2400 |
| 2026-02-23 | 33.88 | $33.83 | 524 |
| 2026-02-20 | 33.88 | $34.36 | 3100 |
| 2026-02-19 | 33.83 | $34.19 | 4014 |
| 2026-02-18 | 33.80 | $34.36 | 4900 |
| 2026-02-17 | 33.74 | $34.11 | 4633 |
| 2026-02-13 | 33.70 | $34.17 | 4700 |
| 2026-02-12 | 33.65 | $33.92 | 2314 |
| 2026-02-11 | 33.62 | $34.47 | 7500 |
| 2026-02-10 | 33.53 | $34.33 | 1400 |
| 2026-02-09 | 33.45 | $34.37 | 7438 |
| 2026-02-06 | 33.35 | $34.41 | 5515 |
| 2026-02-05 | 33.24 | $33.59 | 3335 |
| 2026-02-04 | 33.20 | $33.93 | 8700 |
| 2026-02-03 | 33.12 | $33.55 | 4700 |
| 2026-02-02 | 33.08 | $33.47 | 2900 |
| 2026-01-30 | 33.04 | $33.14 | 15300 |
| 2026-01-29 | 33.03 | $33.29 | 8616 |
| 2026-01-28 | 33.00 | $33.23 | 12220 |
| 2026-01-27 | 32.98 | $33.28 | 8739 |
| 2026-01-26 | 32.94 | $33.31 | 8831 |
| 2026-01-23 | 32.91 | $33.27 | 7860 |
| 2026-01-22 | 32.87 | $33.48 | 8300 |
| 2026-01-21 | 32.80 | $33.40 | 2700 |
| 2026-01-20 | 32.74 | $32.80 | 2700 |
| 2026-01-16 | 32.73 | $33.35 | 12000 |
| 2026-01-15 | 32.67 | $33.49 | 5300 |
| 2026-01-14 | 32.58 | $33.27 | 3603 |
| 2026-01-13 | 32.51 | $33.14 | 4800 |
| 2026-01-12 | 32.44 | $33.17 | 3118 |
| 2026-01-09 | 32.37 | $33.16 | 4708 |
| 2026-01-08 | 32.28 | $32.91 | 5847 |
| 2026-01-07 | 32.22 | $32.54 | 6600 |
| 2026-01-06 | 32.18 | $32.92 | 4900 |
| 2026-01-05 | 32.11 | $32.57 | 4519 |
| 2026-01-02 | 32.06 | $32.17 | 2100 |
| 2025-12-31 | 32.05 | $31.91 | 2900 |
| 2025-12-30 | 32.06 | $32.17 | 5200 |
| 2025-12-29 | 32.05 | $32.23 | 2400 |
| 2025-12-26 | 32.03 | $32.31 | 1947 |
| 2025-12-24 | 32.00 | $32.30 | 2912 |
| 2025-12-23 | 31.97 | $32.18 | 10921 |
| 2025-12-22 | 31.95 | $32.38 | 7600 |
| 2025-12-19 | 31.90 | $32.18 | 2842 |
| 2025-12-18 | 31.87 | $32.11 | 3006 |
| 2025-12-17 | 31.85 | $32.09 | 7111 |
| 2025-12-16 | 31.82 | $32.17 | 4469 |
| 2025-12-15 | 31.79 | $32.39 | 4500 |
| 2025-12-12 | 31.72 | $32.39 | 5600 |
| 2025-12-11 | 31.65 | $32.54 | 7734 |
| 2025-12-10 | 31.56 | $32.30 | 4512 |
| 2025-12-09 | 31.48 | $31.72 | 2504 |
| 2025-12-08 | 31.45 | $31.77 | 2321 |
| 2025-12-05 | 31.42 | $31.97 | 7334 |
| 2025-12-04 | 31.36 | $31.94 | 6004 |
| 2025-12-03 | 31.30 | $31.92 | 2745 |
| 2025-12-02 | 31.24 | $31.68 | 2800 |
| 2025-12-01 | 31.19 | $31.69 | 1000 |
| 2025-11-28 | 31.14 | $31.87 | 2700 |
| 2025-11-26 | 31.06 | $31.72 | 3138 |
| 2025-11-25 | 30.99 | $31.47 | 2300 |
| 2025-11-24 | 30.94 | $30.95 | 7317 |
| 2025-11-21 | 30.94 | $30.71 | 3700 |
| 2025-11-20 | 30.96 | $30.10 | 1500 |
| 2025-11-19 | 31.06 | $30.50 | 5400 |
| 2025-11-18 | 31.11 | $30.64 | 6018 |
| 2025-11-17 | 31.16 | $30.55 | 3114 |
| 2025-11-14 | 31.23 | $31.05 | 4243 |
| 2025-11-13 | 31.25 | $31.10 | 8400 |
| 2025-11-12 | 31.26 | $31.54 | 4546 |
| 2025-11-11 | 31.23 | $31.40 | 2945 |
| 2025-11-10 | 31.22 | $31.29 | 2949 |
| 2025-11-07 | 31.21 | $31.12 | 400 |
| 2025-11-06 | 31.22 | $30.85 | 1600 |
| 2025-11-05 | 31.26 | $31.12 | 7326 |
| 2025-11-04 | 31.27 | $30.92 | 2000 |
| 2025-11-03 | 31.31 | $31.06 | 600 |
| 2025-10-31 | 31.33 | $31.17 | 4029 |
| 2025-10-30 | 31.35 | $31.11 | 4500 |
| 2025-10-29 | 31.38 | $31.35 | 4800 |
| 2025-10-28 | 31.38 | $31.60 | 6323 |
| 2025-10-27 | 31.36 | $31.82 | 2900 |
| 2025-10-24 | 31.31 | $31.65 | 4221 |
| 2025-10-23 | 31.27 | $31.52 | 1600 |
| 2025-10-22 | 31.25 | $31.36 | 3039 |
| 2025-10-21 | 31.23 | $31.54 | 8239 |
| 2025-10-20 | 31.20 | $31.39 | 6461 |
| 2025-10-17 | 31.18 | $31.04 | 6500 |
| 2025-10-16 | 31.20 | $30.96 | 56130 |
| 2025-10-15 | 31.22 | $31.24 | 4727 |
| 2025-10-14 | 31.22 | $31.19 | 4222 |
| 2025-10-13 | 31.22 | $30.85 | 839 |
| 2025-10-10 | 31.26 | $30.45 | 1408 |
| 2025-10-09 | 31.35 | $31.22 | 3300 |
| 2025-10-08 | 31.36 | $31.52 | 1400 |
| 2025-10-07 | 31.34 | $31.40 | 4247 |
| 2025-10-06 | 31.34 | $31.59 | 1906 |
| 2025-10-03 | 31.31 | $31.67 | 6400 |
| 2025-10-02 | 31.27 | $31.44 | 5623 |
| 2025-10-01 | 31.25 | $31.46 | 1300 |
| 2025-09-30 | 31.23 | $31.48 | 8100 |
| 2025-09-29 | 31.21 | $31.38 | 3900 |
| 2025-09-26 | 31.19 | $31.35 | 7300 |
| 2025-09-25 | 31.17 | $31.05 | 9815 |
| 2025-09-24 | 31.18 | $31.34 | 6433 |
| 2025-09-23 | 31.17 | $31.38 | 4104 |
| 2025-09-22 | 31.15 | $31.35 | 1700 |
| 2025-09-19 | 31.12 | $31.33 | 5846 |
| 2025-09-18 | 31.10 | $31.45 | 3712 |
| 2025-09-17 | 31.07 | $31.22 | 5900 |
| 2025-09-16 | 31.05 | $31.19 | 3226 |
| 2025-09-15 | 31.04 | $31.23 | 1300 |
| 2025-09-12 | 31.01 | $31.35 | 10134 |
| 2025-09-11 | 30.98 | $31.58 | 4440 |
| 2025-09-10 | 30.92 | $31.17 | 8600 |
| 2025-09-09 | 30.89 | $31.17 | 6239 |
| 2025-09-08 | 30.86 | $31.26 | 1700 |
| 2025-09-05 | 30.82 | $31.21 | 3100 |
| 2025-09-04 | 30.78 | $31.24 | 11300 |
| 2025-09-03 | 30.73 | $30.96 | 2900 |
| 2025-09-02 | 30.70 | $30.96 | 7100 |
| 2025-08-29 | 30.68 | $31.14 | 12100 |
| 2025-08-28 | 30.63 | $31.20 | 2500 |
| 2025-08-27 | 30.57 | $31.24 | 26500 |
| 2025-08-26 | 30.50 | $31.06 | 4300 |
| 2025-08-25 | 30.44 | $31.00 | 2700 |
| 2025-08-22 | 30.38 | $31.16 | 3500 |
| 2025-08-21 | 30.30 | $30.49 | 8000 |
| 2025-08-20 | 30.27 | $30.59 | 3500 |
| 2025-08-19 | 30.24 | $30.65 | 5700 |
| 2025-08-18 | 30.20 | $30.51 | 1300 |
| 2025-08-15 | 30.17 | $30.48 | 6100 |
| 2025-08-14 | 30.13 | $30.63 | 3500 |
| 2025-08-13 | 30.08 | $30.77 | 1900 |
| 2025-08-12 | 30.01 | $30.29 | 1400 |
| 2025-08-11 | 29.98 | $29.75 | 3500 |
| 2025-08-08 | 30.00 | $29.88 | 1100 |
| 2025-08-07 | 30.02 | $29.82 | 7400 |
| 2025-08-06 | 30.04 | $29.79 | 2900 |
| 2025-08-05 | 30.06 | $29.83 | 2500 |
| 2025-08-04 | 30.09 | $29.83 | 1300 |
| 2025-08-01 | 30.11 | $29.49 | 2100 |
| 2025-07-31 | 30.18 | $29.98 | 3700 |
| 2025-07-30 | 30.20 | $30.17 | 4000 |
| 2025-07-29 | 30.20 | $30.42 | 1300 |
| 2025-07-28 | 30.18 | $30.57 | 3600 |
| 2025-07-25 | 30.14 | $30.64 | 8500 |
| 2025-07-24 | 30.09 | $30.50 | 1900 |
| 2025-07-23 | 30.04 | $30.79 | 2800 |
| 2025-07-22 | 29.96 | $30.53 | 5900 |
| 2025-07-21 | 29.90 | $30.11 | 3200 |
| 2025-07-18 | 29.88 | $30.12 | 6000 |
| 2025-07-17 | 29.86 | $30.19 | 3300 |
| 2025-07-16 | 29.82 | $29.96 | 600 |
| 2025-07-15 | 29.81 | $29.92 | 4500 |
| 2025-07-14 | 29.80 | $30.39 | 2300 |
| 2025-07-11 | 29.73 | $30.33 | 900 |
| 2025-07-10 | 29.67 | $30.56 | 3500 |
| 2025-07-09 | 29.58 | $30.33 | 5100 |
| 2025-07-08 | 29.50 | $30.23 | 1700 |
| 2025-07-07 | 29.42 | $30.10 | 1300 |
| 2025-07-03 | 29.35 | $30.36 | 200 |
| 2025-07-02 | 29.24 | $30.22 | 1100 |
| 2025-07-01 | 29.14 | $30.07 | 200 |
| 2025-06-30 | 29.04 | $29.78 | 5900 |
| 2025-06-27 | 28.97 | $29.63 | 600 |
| 2025-06-26 | 28.90 | $29.49 | 100 |
| 2025-06-25 | 28.83 | $29.20 | 1200 |
| 2025-06-24 | 28.80 | $29.39 | 6700 |
| 2025-06-23 | 28.73 | $29.12 | 3400 |
| 2025-06-20 | 28.69 | $28.88 | 2200 |
| 2025-06-18 | 28.67 | $28.79 | 700 |
| 2025-06-17 | 28.66 | $28.77 | 1000 |
| 2025-06-16 | 28.65 | $29.02 | 4400 |
| 2025-06-13 | 28.61 | $28.66 | 3100 |
| 2025-06-12 | 28.61 | $29.04 | 1400 |
| 2025-06-11 | 28.56 | $29.01 | 2000 |
| 2025-06-10 | 28.51 | $29.11 | 600 |
| 2025-06-09 | 28.45 | $28.94 | 1100 |
| 2025-06-06 | 28.40 | $28.91 | 2200 |
| 2025-06-05 | 28.34 | $28.61 | 700 |
| 2025-06-04 | 28.32 | $28.65 | 2100 |
| 2025-06-03 | 28.28 | $28.76 | 600 |
| 2025-06-02 | 28.23 | $28.50 | 1400 |
| 2025-05-30 | 28.20 | $28.50 | 2000 |
| 2025-05-29 | 28.17 | $28.53 | 200 |
| 2025-05-28 | 28.13 | $28.45 | 1500 |
| 2025-05-27 | 28.10 | $28.72 | 1200 |
| 2025-05-23 | 28.03 | $28.17 | 1000 |
| 2025-05-22 | 28.02 | $28.30 | 1200 |
| 2025-05-21 | 27.99 | $28.30 | 5400 |
| 2025-05-20 | 27.96 | $28.92 | 2100 |
| 2025-05-19 | 27.86 | $28.98 | 5300 |
| 2025-05-16 | 27.74 | $29.03 | 2700 |
| 2025-05-15 | 27.60 | $28.78 | 1600 |
| 2025-05-14 | 27.48 | $28.52 | 2700 |
| 2025-05-13 | 27.37 | $28.70 | 7200 |
| 2025-05-12 | 27.23 | $28.59 | 1700 |
| 2025-05-09 | 27.08 | $27.72 | 3900 |
| 2025-05-08 | 27.02 | $27.70 | 5500 |
| 2025-05-07 | 26.94 | $27.47 | 10100 |
| 2025-05-06 | 26.89 | $27.32 | 7000 |
| 2025-05-05 | 26.84 | $27.46 | 5600 |
| 2025-05-02 | 26.78 | $27.52 | 4700 |
| 2025-05-01 | 26.70 | $27.07 | 10000 |
| 2025-04-30 | 26.66 | $27.06 | 7300 |
| 2025-04-29 | 26.62 | $27.07 | 4400 |
| 2025-04-28 | 26.57 | $26.97 | 6500 |
| 2025-04-25 | 26.53 | $26.85 | 11300 |
| 2025-04-24 | 26.50 | $26.89 | 1200 |
| 2025-04-23 | 26.46 | $26.44 | 3200 |
| 2025-04-22 | 26.46 | $26.15 | 1800 |
| 2025-04-21 | 26.49 | $25.50 | 5300 |
| 2025-04-17 | 26.60 | $26.00 | 6200 |
| 2025-04-16 | 26.66 | $25.74 | 3200 |
| 2025-04-15 | 26.76 | $26.04 | 2400 |
| 2025-04-14 | 26.83 | $26.18 | 1500 |
| 2025-04-11 | 26.90 | $25.91 | 2800 |
| 2025-04-10 | 27.00 | $25.56 | 3800 |
| 2025-04-09 | 27.15 | $26.49 | 8600 |
| 2025-04-08 | 27.22 | $24.42 | 5600 |
| 2025-04-07 | 27.52 | $24.98 | 900 |
| 2025-04-04 | 27.79 | $25.21 | 4300 |
| 2025-04-03 | 28.06 | $26.64 | 1500 |
| 2025-04-02 | 28.21 | $28.19 | 1100 |
| 2025-04-01 | 28.21 | $27.86 | 3100 |
| 2025-03-31 | 28.25 | $28.23 | 7300 |
| 2025-03-28 | 28.25 | $27.76 | 700 |
| 2025-03-27 | 28.30 | $28.27 | 1400 |
| 2025-03-26 | 28.30 | $28.31 | 1000 |
| 2025-03-25 | 28.30 | $28.35 | 600 |
| 2025-03-24 | 28.30 | $28.44 | 1500 |
| 2025-03-21 | 28.28 | $27.94 | 900 |
| 2025-03-20 | 28.32 | $28.10 | 2100 |
| 2025-03-19 | 28.34 | $28.22 | 4600 |
| 2025-03-18 | 28.35 | $27.97 | 100 |
| 2025-03-17 | 28.39 | $28.16 | 2100 |
| 2025-03-14 | 28.42 | $27.76 | 2000 |
| 2025-03-13 | 28.49 | $27.19 | 1600 |
| 2025-03-12 | 28.62 | $27.54 | 1300 |
| 2025-03-11 | 28.74 | $27.65 | 700 |
| 2025-03-10 | 28.85 | $28.01 | 800 |
| 2025-03-07 | 28.94 | $28.53 | 3500 |
| 2025-03-06 | 28.98 | $28.23 | 800 |
| 2025-03-05 | 29.06 | $28.48 | 5500 |
| 2025-03-04 | 29.13 | $28.18 | 1000 |
| 2025-03-03 | 29.23 | $28.64 | 1100 |
| 2025-02-28 | 29.29 | $29.12 | 1100 |
| 2025-02-27 | 29.30 | $28.83 | 1600 |
| 2025-02-26 | 29.35 | $29.08 | 900 |
| 2025-02-25 | 29.38 | $29.19 | 2400 |
| 2025-02-24 | 29.40 | $29.17 | 700 |
| 2025-02-21 | 29.43 | $29.16 | 700 |
| 2025-02-20 | 29.46 | $29.66 | 2600 |
| 2025-02-19 | 29.43 | $29.78 | 2400 |
| 2025-02-18 | 29.40 | $29.74 | 68400 |
| 2025-02-14 | 29.36 | $29.54 | 50100 |
| 2025-02-13 | 29.34 | $29.48 | 5900 |
| 2025-02-12 | 29.33 | $29.22 | 2600 |
| 2025-02-11 | 29.34 | $29.40 | 3200 |
| 2025-02-10 | 29.33 | $29.38 | 600 |
| 2025-02-07 | 29.33 | $29.27 | 900 |
| 2025-02-06 | 29.34 | $29.49 | 2500 |
| 2025-02-05 | 29.32 | $29.53 | 2500 |
| 2025-02-04 | 29.30 | $29.37 | 1100 |
| 2025-02-03 | 29.29 | $29.26 | 2500 |
| 2025-01-31 | 29.29 | $29.53 | 2400 |
| 2025-01-30 | 29.27 | $29.80 | 4200 |
| 2025-01-29 | 29.21 | $29.54 | 7300 |
| 2025-01-28 | 29.18 | $29.55 | 1900 |
| 2025-01-27 | 29.14 | $29.69 | 5600 |
| 2025-01-24 | 29.08 | $29.69 | 1700 |
| 2025-01-23 | 29.02 | $29.67 | 200 |
| 2025-01-22 | 28.95 | $29.49 | 2300 |
| 2025-01-21 | 28.89 | $29.65 | 5700 |
| 2025-01-17 | 28.81 | $29.32 | 600 |
| 2025-01-16 | 28.76 | $29.18 | 3400 |
| 2025-01-15 | 28.71 | $28.92 | 10900 |
| 2025-01-14 | 28.69 | $28.61 | 1400 |
| 2025-01-13 | 28.70 | $28.37 | 1400 |
| 2025-01-10 | 28.74 | $28.15 | 10700 |
| 2025-01-08 | 28.80 | $28.49 | 600 |
| 2025-01-07 | 28.83 | $28.49 | 500 |
| 2025-01-06 | 28.87 | $28.61 | 900 |
| 2025-01-03 | 28.89 | $28.51 | 1000 |
| 2025-01-02 | 28.93 | $28.27 | 3800 |
| 2024-12-31 | 29.00 | $28.31 | 2800 |
| 2024-12-30 | 29.08 | $28.30 | 1600 |
| 2024-12-27 | 29.16 | $28.54 | 1200 |
| 2024-12-26 | 29.22 | $28.77 | 200 |
| 2024-12-24 | 29.27 | $28.67 | 3100 |
| 2024-12-23 | 29.33 | $28.47 | 3000 |
| 2024-12-20 | 29.42 | $28.51 | 4900 |
| 2024-12-19 | 29.52 | $28.21 | 1500 |
| 2024-12-18 | 29.66 | $28.37 | 2500 |
| 2024-12-17 | 29.79 | $29.19 | 3700 |
| 2024-12-16 | 29.86 | $29.44 | 6700 |
| 2024-12-13 | 29.90 | $29.59 | 5500 |
| 2024-12-12 | 29.94 | $29.72 | 300 |
| 2024-12-11 | 29.96 | $29.86 | 10800 |
| 2024-12-10 | 29.97 | $29.84 | 500 |
| 2024-12-09 | 29.98 | $30.03 | 4800 |
| 2024-12-06 | 29.98 | $30.08 | 1500 |
| 2024-12-05 | 29.97 | $30.14 | 29200 |
| 2024-12-04 | 29.95 | $30.28 | 4600 |
| 2024-12-03 | 29.91 | $30.34 | 1000 |
| 2024-12-02 | 29.87 | $30.49 | 1400 |
| 2024-11-29 | 29.80 | $30.52 | 100 |
| 2024-11-27 | 29.73 | $30.44 | 4300 |
| 2024-11-26 | 29.65 | $30.45 | 6900 |
| 2024-11-25 | 29.57 | $30.57 | 600 |
| 2024-11-22 | 29.46 | $30.21 | 2800 |
| 2024-11-21 | 29.38 | $29.90 | 1700 |
| 2024-11-20 | 29.33 | $29.47 | 1300 |
| 2024-11-19 | 29.31 | $29.37 | 700 |
| 2024-11-18 | 29.31 | $29.45 | 7500 |
| 2024-11-15 | 29.29 | $29.36 | 900 |
| 2024-11-14 | 29.29 | $29.59 | 3800 |
| 2024-11-13 | 29.25 | $29.78 | 3800 |
| 2024-11-12 | 29.20 | $29.79 | 3700 |
| 2024-11-11 | 29.14 | $30.02 | 3300 |
| 2024-11-08 | 29.04 | $29.81 | 1600 |
| 2024-11-07 | 28.96 | $29.71 | 3000 |
| 2024-11-06 | 28.89 | $29.75 | 2300 |
| 2024-11-05 | 28.79 | $28.83 | 400 |
| 2024-11-04 | 28.79 | $28.50 | 300 |
| 2024-11-01 | 28.82 | $28.49 | 100 |
| 2024-10-31 | 28.86 | $28.48 | 5400 |
| 2024-10-30 | 28.90 | $28.75 | 300 |
| 2024-10-29 | 28.91 | $28.83 | 4500 |
| 2024-10-28 | 28.92 | $28.96 | 700 |
| 2024-10-25 | 28.91 | $28.70 | 100 |
| 2024-10-24 | 28.94 | $28.87 | 100 |
| 2024-10-23 | 28.94 | $28.86 | 400 |
| 2024-10-22 | 28.95 | $29.01 | 800 |
| 2024-10-21 | 28.95 | $29.14 | 400 |
| 2024-10-18 | 28.93 | $29.49 | 800 |
| 2024-10-17 | 28.87 | $29.40 | 1000 |
| 2024-10-16 | 28.81 | $29.44 | 2400 |
| 2024-10-15 | 28.75 | $29.14 | 100 |
| 2024-10-14 | 28.70 | $29.26 | 200 |
| 2024-10-11 | 28.65 | $29.08 | 1000 |
| 2024-10-10 | 28.60 | $28.77 | 4100 |
| 2024-10-09 | 28.58 | $28.86 | 600 |
| 2024-10-08 | 28.55 | $28.72 | 100 |
| 2024-10-07 | 28.54 | $28.67 | 700 |
| 2024-10-04 | 28.52 | $28.88 | 700 |
| 2024-10-03 | 28.48 | $28.57 | 100 |
| 2024-10-02 | 28.48 | $28.71 | 400 |
| 2024-10-01 | 28.45 | $28.78 | 400 |
| 2024-09-30 | 28.42 | $29.03 | 100 |
| 2024-09-27 | 28.35 | $29.04 | 3900 |
| 2024-09-26 | 28.28 | $28.90 | 700 |
| 2024-09-25 | 28.21 | $28.60 | 200 |
| 2024-09-24 | 28.17 | $28.78 | 3100 |
| 2024-09-23 | 28.11 | $28.74 | 2900 |
| 2024-09-20 | 28.04 | $28.62 | 500 |
| 2024-09-19 | 27.98 | $28.75 | 1700 |
| 2024-09-18 | 27.90 | $28.40 | 3900 |
| 2024-09-17 | 27.85 | $28.41 | 1700 |
| 2024-09-16 | 27.79 | $28.31 | 200 |
| 2024-09-13 | 27.73 | $28.09 | 100 |
| 2024-09-12 | 27.70 | $27.71 | 200 |
| 2024-09-11 | 27.69 | $27.54 | 3500 |
| 2024-09-10 | 27.71 | $27.46 | 500 |
| 2024-09-09 | 27.74 | $27.55 | 1900 |
| 2024-09-06 | 27.76 | $27.38 | 500 |
| 2024-09-05 | 27.80 | $27.71 | 800 |
| 2024-09-04 | 27.80 | $27.90 | 500 |
| 2024-09-03 | 27.79 | $27.94 | 600 |
| 2024-08-30 | 27.78 | $28.41 | 1800 |
| 2024-08-29 | 27.71 | $28.15 | 1800 |
| 2024-08-28 | 27.67 | $28.12 | 2400 |
| 2024-08-27 | 27.62 | $28.19 | 100 |
| 2024-08-26 | 27.56 | $28.28 | 200 |
| 2024-08-23 | 27.48 | $28.30 | 1000 |
| 2024-08-22 | 27.40 | $27.85 | 3000 |
| 2024-08-21 | 27.35 | $27.98 | 2800 |
| 2024-08-20 | 27.28 | $27.77 | 1200 |
| 2024-08-19 | 27.23 | $27.90 | 2600 |
| 2024-08-16 | 27.16 | $27.73 | 500 |
| 2024-08-15 | 27.10 | $27.61 | 100 |
| 2024-08-14 | 27.05 | $27.19 | 100 |
| 2024-08-13 | 27.03 | $27.10 | 2000 |
| 2024-08-12 | 27.03 | $26.71 | 900 |
| 2024-08-09 | 27.06 | $26.93 | 800 |
| 2024-08-08 | 27.07 | $26.89 | 100 |
| 2024-08-07 | 27.09 | $26.47 | 700 |
| 2024-08-06 | 27.16 | $26.63 | 1100 |
| 2024-08-05 | 27.21 | $26.26 | 200 |
| 2024-08-02 | 27.31 | $26.95 | 1900 |
| 2024-08-01 | 27.35 | $27.59 | 100 |
| 2024-07-31 | 27.33 | $28.04 | 500 |
| 2024-07-30 | 27.25 | $27.85 | 1300 |
| 2024-07-29 | 27.19 | $27.66 | 1600 |
| 2024-07-26 | 27.14 | $27.61 | 4500 |
| 2024-07-25 | 27.09 | $27.22 | 100 |
| 2024-07-24 | 27.08 | $27.02 | 6200 |
| 2024-07-23 | 27.08 | $27.35 | 5100 |
| 2024-07-22 | 27.05 | $27.43 | 2500 |
| 2024-07-19 | 27.01 | $27.21 | 4100 |
| 2024-07-18 | 26.99 | $27.44 | 300 |
| 2024-07-17 | 26.95 | $27.72 | 500 |
| 2024-07-16 | 26.86 | $27.79 | 2900 |
| 2024-07-15 | 26.77 | $27.28 | 1100 |
| 2024-07-12 | 26.71 | $27.27 | 600 |
| 2024-07-11 | 26.65 | $27.03 | 2300 |
| 2024-07-10 | 26.61 | $26.59 | 1400 |
| 2024-07-09 | 26.62 | $26.37 | 2000 |
| 2024-07-08 | 26.64 | $26.44 | 2800 |
| 2024-07-05 | 26.66 | $26.42 | 1800 |
| 2024-07-03 | 26.69 | $26.52 | 400 |
| 2024-07-02 | 26.71 | $26.47 | 300 |
| 2024-07-01 | 26.73 | $26.38 | 1400 |
| 2024-06-28 | 26.77 | $26.73 | 600 |
| 2024-06-27 | 26.77 | $26.67 | 1100 |
| 2024-06-26 | 26.78 | $26.70 | 2300 |
| 2024-06-25 | 26.79 | $26.77 | 4100 |
| 2024-06-24 | 26.80 | $26.99 | 1400 |
| 2024-06-21 | 26.77 | $26.81 | 1200 |
| 2024-06-20 | 26.77 | $26.78 | 1300 |
| 2024-06-18 | 26.77 | $26.73 | 500 |
| 2024-06-17 | 26.77 | $26.68 | 500 |
| 2024-06-14 | 26.78 | $26.42 | 400 |
| 2024-06-13 | 26.82 | $26.67 | 1800 |
| 2024-06-12 | 26.84 | $26.82 | 1300 |
| 2024-06-11 | 26.84 | $26.64 | 100 |
| 2024-06-10 | 26.86 | $26.79 | 1600 |
| 2024-06-07 | 26.87 | $26.78 | 700 |
| 2024-06-06 | 26.88 | $26.85 | 3400 |
| 2024-06-05 | 26.88 | $26.90 | 500 |
| 2024-06-04 | 26.88 | $26.74 | 3200 |
| 2024-06-03 | 26.89 | $26.96 | 10900 |
| 2024-05-31 | 26.89 | $27.07 | 500 |
| 2024-05-30 | 26.87 | $26.72 | 900 |
| 2024-05-29 | 26.88 | $26.54 | 100 |
| 2024-05-28 | 26.92 | $26.81 | 2100 |
| 2024-05-24 | 26.93 | $26.96 | 300 |
| 2024-05-23 | 26.93 | $26.77 | 400 |
| 2024-05-22 | 26.94 | $27.09 | 700 |
| 2024-05-21 | 26.93 | $27.26 | 500 |
| 2024-05-20 | 26.89 | $27.29 | 5200 |
| 2024-05-17 | 26.85 | $27.33 | 1600 |
| 2024-05-16 | 26.80 | $27.33 | 800 |
| 2024-05-15 | 26.75 | $27.37 | 2200 |
| 2024-05-14 | 26.68 | $27.23 | 1500 |
| 2024-05-13 | 26.62 | $27.06 | 2000 |
| 2024-05-10 | 26.58 | $27.05 | 900 |
| 2024-05-09 | 26.53 | $27.03 | 500 |
| 2024-05-08 | 26.48 | $26.77 | 1700 |
| 2024-05-07 | 26.45 | $26.77 | 1300 |
| 2024-05-06 | 26.41 | $26.72 | 1100 |
| 2024-05-03 | 26.38 | $26.48 | 700 |
| 2024-05-02 | 26.37 | $26.28 | 1800 |
| 2024-05-01 | 26.38 | $26.04 | 1200 |
| 2024-04-30 | 26.41 | $26.14 | 100 |
| 2024-04-29 | 26.44 | $26.56 | 500 |
| 2024-04-26 | 26.43 | $26.40 | 100 |
| 2024-04-25 | 26.43 | $26.33 | 200 |
| 2024-04-24 | 26.44 | $26.43 | 500 |
| 2024-04-23 | 26.44 | $26.40 | 600 |
| 2024-04-22 | 26.45 | $26.16 | 1500 |
| 2024-04-19 | 26.48 | $25.96 | 1800 |
| 2024-04-18 | 26.53 | $25.82 | 600 |
| 2024-04-17 | 26.61 | $25.83 | 2900 |
| 2024-04-16 | 26.69 | $25.90 | 400 |
| 2024-04-15 | 26.77 | $26.06 | 200 |
| 2024-04-12 | 26.85 | $26.26 | 700 |
| 2024-04-11 | 26.91 | $26.73 | 100 |
| 2024-04-10 | 26.93 | $26.72 | 3500 |
| 2024-04-09 | 26.95 | $27.13 | 2900 |
| 2024-04-08 | 26.93 | $27.11 | 1500 |
| 2024-04-05 | 26.91 | $27.08 | 200 |
| 2024-04-04 | 26.90 | $26.92 | 600 |
| 2024-04-03 | 26.89 | $27.20 | 3400 |
| 2024-04-02 | 26.86 | $27.13 | 1600 |
| 2024-04-01 | 26.83 | $27.41 | 600 |
| 2024-03-28 | 26.77 | $27.64 | 500 |
| 2024-03-27 | 26.68 | $27.47 | 900 |
| 2024-03-26 | 26.60 | $27.03 | 1400 |
| 2024-03-25 | 26.55 | $27.06 | 600 |
| 2024-03-22 | 26.50 | $27.09 | 100 |
| 2024-03-21 | 26.44 | $27.28 | 200 |
| 2024-03-20 | 26.35 | $27.02 | 200 |
| 2024-03-19 | 26.28 | $26.70 | 100 |
| 2024-03-18 | 26.24 | $26.51 | 800 |
| 2024-03-15 | 26.21 | $26.47 | 1400 |
| 2024-03-14 | 26.18 | $26.45 | 500 |
| 2024-03-13 | 26.15 | $26.71 | 200 |
| 2024-03-12 | 26.09 | $26.64 | 2500 |
| 2024-03-11 | 26.04 | $26.54 | 100 |
| 2024-03-08 | 25.98 | $26.51 | 1100 |
| 2024-03-07 | 25.93 | $26.52 | 200 |
| 2024-03-06 | 25.86 | $26.29 | 400 |
| 2024-03-05 | 25.82 | $26.20 | 500 |
| 2024-03-04 | 25.78 | $26.29 | 200 |
| 2024-03-01 | 25.73 | $26.28 | 6900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.34
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.79
Average
30.03
Maximum
36.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.34 | $36.52 | 2406 |
| 2026-07-30 | 36.31 | $36.63 | 5611 |
| 2026-07-29 | 36.26 | $36.61 | 900 |
| 2026-07-28 | 36.21 | $36.98 | 1400 |
| 2026-07-27 | 36.13 | $36.57 | 3403 |
| 2026-07-24 | 36.08 | $36.29 | 301 |
| 2026-07-23 | 36.05 | $35.98 | 1900 |
| 2026-07-22 | 36.05 | $36.18 | 829 |
| 2026-07-21 | 36.03 | $36.07 | 2700 |
| 2026-07-20 | 36.01 | $35.93 | 1100 |
| 2026-07-17 | 36.01 | $36.15 | 800 |
| 2026-07-16 | 35.98 | $36.39 | 800 |
| 2026-07-15 | 35.93 | $36.01 | 840 |
| 2026-07-14 | 35.91 | $36.00 | 2346 |
| 2026-07-13 | 35.89 | $36.13 | 1838 |
| 2026-07-10 | 35.86 | $36.12 | 4000 |
| 2026-07-09 | 35.82 | $35.92 | 3948 |
| 2026-07-08 | 35.80 | $35.68 | 2244 |
| 2026-07-07 | 35.80 | $36.07 | 6000 |
| 2026-07-06 | 35.76 | $36.09 | 3523 |
| 2026-07-02 | 35.71 | $36.04 | 4900 |
| 2026-07-01 | 35.66 | $35.78 | 905 |
| 2026-06-30 | 35.63 | $35.88 | 2900 |
| 2026-06-29 | 35.59 | $35.95 | 10100 |
| 2026-06-26 | 35.54 | $36.00 | 6400 |
| 2026-06-25 | 35.48 | $35.84 | 6024 |
| 2026-06-24 | 35.43 | $35.62 | 3722 |
| 2026-06-23 | 35.40 | $35.41 | 8837 |
| 2026-06-22 | 35.38 | $35.42 | 3821 |
| 2026-06-18 | 35.36 | $35.41 | 5304 |
| 2026-06-17 | 35.33 | $35.30 | 3012 |
| 2026-06-16 | 35.31 | $35.91 | 7717 |
| 2026-06-15 | 35.22 | $35.89 | 3200 |
| 2026-06-12 | 35.12 | $35.84 | 14900 |
| 2026-06-11 | 35.02 | $35.56 | 4300 |
| 2026-06-10 | 34.94 | $34.99 | 3344 |
| 2026-06-09 | 34.91 | $35.30 | 3806 |
| 2026-06-08 | 34.84 | $35.00 | 6700 |
| 2026-06-05 | 34.80 | $35.03 | 5800 |
| 2026-06-04 | 34.76 | $35.25 | 2700 |
| 2026-06-03 | 34.69 | $35.07 | 6248 |
| 2026-06-02 | 34.64 | $35.24 | 12500 |
| 2026-06-01 | 34.56 | $35.11 | 3300 |
| 2026-05-29 | 34.50 | $35.01 | 21611 |
| 2026-05-28 | 34.44 | $35.05 | 2500 |
| 2026-05-27 | 34.38 | $34.92 | 1900 |
| 2026-05-26 | 34.32 | $34.85 | 58600 |
| 2026-05-22 | 34.27 | $34.66 | 14500 |
| 2026-05-21 | 34.24 | $34.30 | 2116 |
| 2026-05-20 | 34.23 | $34.20 | 3625 |
| 2026-05-19 | 34.24 | $33.78 | 800 |
| 2026-05-18 | 34.30 | $34.03 | 3900 |
| 2026-05-15 | 34.33 | $33.89 | 400 |
| 2026-05-14 | 34.39 | $34.33 | 2600 |
| 2026-05-13 | 34.40 | $34.15 | 1800 |
| 2026-05-12 | 34.42 | $34.28 | 2500 |
| 2026-05-11 | 34.44 | $34.33 | 5126 |
| 2026-05-08 | 34.44 | $34.45 | 2604 |
| 2026-05-07 | 34.43 | $34.44 | 11500 |
| 2026-05-06 | 34.42 | $34.76 | 2700 |
| 2026-05-05 | 34.37 | $34.49 | 3300 |
| 2026-05-04 | 34.34 | $34.22 | 18200 |
| 2026-05-01 | 34.33 | $34.56 | 1907 |
| 2026-04-30 | 34.27 | $34.66 | 6513 |
| 2026-04-29 | 34.20 | $34.11 | 5700 |
| 2026-04-28 | 34.17 | $34.19 | 1400 |
| 2026-04-27 | 34.12 | $34.29 | 2200 |
| 2026-04-24 | 34.05 | $34.28 | 5000 |
| 2026-04-23 | 33.97 | $34.34 | 1402 |
| 2026-04-22 | 33.88 | $34.53 | 2123 |
| 2026-04-21 | 33.76 | $34.81 | 3725 |
| 2026-04-20 | 33.60 | $34.92 | 2534 |
| 2026-04-17 | 33.42 | $34.65 | 3943 |
| 2026-04-16 | 33.25 | $34.26 | 4240 |
| 2026-04-15 | 33.11 | $33.99 | 7000 |
| 2026-04-14 | 32.99 | $34.01 | 4313 |
| 2026-04-13 | 32.86 | $33.88 | 2200 |
| 2026-04-10 | 32.73 | $33.44 | 1948 |
| 2026-04-09 | 32.64 | $33.69 | 14400 |
| 2026-04-08 | 32.52 | $33.55 | 3012 |
| 2026-04-07 | 32.42 | $32.76 | 4100 |
| 2026-04-06 | 32.39 | $32.83 | 742 |
| 2026-04-02 | 32.35 | $32.60 | 6200 |
| 2026-04-01 | 32.34 | $32.51 | 2010 |
| 2026-03-31 | 32.35 | $32.47 | 2634 |
| 2026-03-30 | 32.37 | $31.87 | 3300 |
| 2026-03-27 | 32.46 | $31.98 | 1500 |
| 2026-03-26 | 32.55 | $32.36 | 4740 |
| 2026-03-25 | 32.61 | $32.59 | 5204 |
| 2026-03-24 | 32.65 | $32.33 | 6714 |
| 2026-03-23 | 32.73 | $32.21 | 9000 |
| 2026-03-20 | 32.83 | $31.78 | 6700 |
| 2026-03-19 | 32.98 | $32.23 | 3900 |
| 2026-03-18 | 33.10 | $32.29 | 4844 |
| 2026-03-17 | 33.22 | $32.73 | 3040 |
| 2026-03-16 | 33.31 | $32.56 | 6300 |
| 2026-03-13 | 33.42 | $32.33 | 4107 |
| 2026-03-12 | 33.56 | $32.39 | 4919 |
| 2026-03-11 | 33.70 | $32.83 | 15900 |
| 2026-03-10 | 33.81 | $32.91 | 3837 |
| 2026-03-09 | 33.92 | $33.17 | 10400 |
| 2026-03-06 | 34.01 | $33.20 | 3548 |
| 2026-03-05 | 34.10 | $33.69 | 1928 |
| 2026-03-04 | 34.14 | $34.01 | 1400 |
| 2026-03-03 | 34.16 | $33.86 | 2600 |
| 2026-03-02 | 34.18 | $34.24 | 7341 |
| 2026-02-27 | 34.16 | $34.30 | 10329 |
| 2026-02-26 | 34.13 | $34.32 | 3200 |
| 2026-02-25 | 34.10 | $34.08 | 2700 |
| 2026-02-24 | 34.08 | $34.08 | 2400 |
| 2026-02-23 | 34.06 | $33.83 | 524 |
| 2026-02-20 | 34.06 | $34.36 | 3100 |
| 2026-02-19 | 34.01 | $34.19 | 4014 |
| 2026-02-18 | 33.96 | $34.36 | 4900 |
| 2026-02-17 | 33.90 | $34.11 | 4633 |
| 2026-02-13 | 33.85 | $34.17 | 4700 |
| 2026-02-12 | 33.80 | $33.92 | 2314 |
| 2026-02-11 | 33.77 | $34.47 | 7500 |
| 2026-02-10 | 33.67 | $34.33 | 1400 |
| 2026-02-09 | 33.59 | $34.37 | 7438 |
| 2026-02-06 | 33.50 | $34.41 | 5515 |
| 2026-02-05 | 33.39 | $33.59 | 3335 |
| 2026-02-04 | 33.36 | $33.93 | 8700 |
| 2026-02-03 | 33.29 | $33.55 | 4700 |
| 2026-02-02 | 33.25 | $33.47 | 2900 |
| 2026-01-30 | 33.22 | $33.14 | 15300 |
| 2026-01-29 | 33.21 | $33.29 | 8616 |
| 2026-01-28 | 33.18 | $33.23 | 12220 |
| 2026-01-27 | 33.15 | $33.28 | 8739 |
| 2026-01-26 | 33.11 | $33.31 | 8831 |
| 2026-01-23 | 33.07 | $33.27 | 7860 |
| 2026-01-22 | 33.02 | $33.48 | 8300 |
| 2026-01-21 | 32.95 | $33.40 | 2700 |
| 2026-01-20 | 32.88 | $32.80 | 2700 |
| 2026-01-16 | 32.86 | $33.35 | 12000 |
| 2026-01-15 | 32.78 | $33.49 | 5300 |
| 2026-01-14 | 32.69 | $33.27 | 3603 |
| 2026-01-13 | 32.61 | $33.14 | 4800 |
| 2026-01-12 | 32.54 | $33.17 | 3118 |
| 2026-01-09 | 32.47 | $33.16 | 4708 |
| 2026-01-08 | 32.39 | $32.91 | 5847 |
| 2026-01-07 | 32.33 | $32.54 | 6600 |
| 2026-01-06 | 32.30 | $32.92 | 4900 |
| 2026-01-05 | 32.23 | $32.57 | 4519 |
| 2026-01-02 | 32.19 | $32.17 | 2100 |
| 2025-12-31 | 32.19 | $31.91 | 2900 |
| 2025-12-30 | 32.21 | $32.17 | 5200 |
| 2025-12-29 | 32.20 | $32.23 | 2400 |
| 2025-12-26 | 32.19 | $32.31 | 1947 |
| 2025-12-24 | 32.17 | $32.30 | 2912 |
| 2025-12-23 | 32.14 | $32.18 | 10921 |
| 2025-12-22 | 32.12 | $32.38 | 7600 |
| 2025-12-19 | 32.07 | $32.18 | 2842 |
| 2025-12-18 | 32.04 | $32.11 | 3006 |
| 2025-12-17 | 32.00 | $32.09 | 7111 |
| 2025-12-16 | 31.95 | $32.17 | 4469 |
| 2025-12-15 | 31.89 | $32.39 | 4500 |
| 2025-12-12 | 31.80 | $32.39 | 5600 |
| 2025-12-11 | 31.71 | $32.54 | 7734 |
| 2025-12-10 | 31.60 | $32.30 | 4512 |
| 2025-12-09 | 31.50 | $31.72 | 2504 |
| 2025-12-08 | 31.46 | $31.77 | 2321 |
| 2025-12-05 | 31.42 | $31.97 | 7334 |
| 2025-12-04 | 31.34 | $31.94 | 6004 |
| 2025-12-03 | 31.27 | $31.92 | 2745 |
| 2025-12-02 | 31.19 | $31.68 | 2800 |
| 2025-12-01 | 31.13 | $31.69 | 1000 |
| 2025-11-28 | 31.07 | $31.87 | 2700 |
| 2025-11-26 | 30.99 | $31.72 | 3138 |
| 2025-11-25 | 30.92 | $31.47 | 2300 |
| 2025-11-24 | 30.88 | $30.95 | 7317 |
| 2025-11-21 | 30.89 | $30.71 | 3700 |
| 2025-11-20 | 30.93 | $30.10 | 1500 |
| 2025-11-19 | 31.03 | $30.50 | 5400 |
| 2025-11-18 | 31.10 | $30.64 | 6018 |
| 2025-11-17 | 31.16 | $30.55 | 3114 |
| 2025-11-14 | 31.23 | $31.05 | 4243 |
| 2025-11-13 | 31.25 | $31.10 | 8400 |
| 2025-11-12 | 31.27 | $31.54 | 4546 |
| 2025-11-11 | 31.24 | $31.40 | 2945 |
| 2025-11-10 | 31.23 | $31.29 | 2949 |
| 2025-11-07 | 31.23 | $31.12 | 400 |
| 2025-11-06 | 31.23 | $30.85 | 1600 |
| 2025-11-05 | 31.27 | $31.12 | 7326 |
| 2025-11-04 | 31.28 | $30.92 | 2000 |
| 2025-11-03 | 31.32 | $31.06 | 600 |
| 2025-10-31 | 31.34 | $31.17 | 4029 |
| 2025-10-30 | 31.35 | $31.11 | 4500 |
| 2025-10-29 | 31.37 | $31.35 | 4800 |
| 2025-10-28 | 31.37 | $31.60 | 6323 |
| 2025-10-27 | 31.35 | $31.82 | 2900 |
| 2025-10-24 | 31.30 | $31.65 | 4221 |
| 2025-10-23 | 31.27 | $31.52 | 1600 |
| 2025-10-22 | 31.25 | $31.36 | 3039 |
| 2025-10-21 | 31.24 | $31.54 | 8239 |
| 2025-10-20 | 31.21 | $31.39 | 6461 |
| 2025-10-17 | 31.20 | $31.04 | 6500 |
| 2025-10-16 | 31.22 | $30.96 | 56130 |
| 2025-10-15 | 31.26 | $31.24 | 4727 |
| 2025-10-14 | 31.26 | $31.19 | 4222 |
| 2025-10-13 | 31.27 | $30.85 | 839 |
| 2025-10-10 | 31.32 | $30.45 | 1408 |
| 2025-10-09 | 31.41 | $31.22 | 3300 |
| 2025-10-08 | 31.42 | $31.52 | 1400 |
| 2025-10-07 | 31.41 | $31.40 | 4247 |
| 2025-10-06 | 31.40 | $31.59 | 1906 |
| 2025-10-03 | 31.38 | $31.67 | 6400 |
| 2025-10-02 | 31.35 | $31.44 | 5623 |
| 2025-10-01 | 31.34 | $31.46 | 1300 |
| 2025-09-30 | 31.32 | $31.48 | 8100 |
| 2025-09-29 | 31.30 | $31.38 | 3900 |
| 2025-09-26 | 31.28 | $31.35 | 7300 |
| 2025-09-25 | 31.27 | $31.05 | 9815 |
| 2025-09-24 | 31.29 | $31.34 | 6433 |
| 2025-09-23 | 31.28 | $31.38 | 4104 |
| 2025-09-22 | 31.27 | $31.35 | 1700 |
| 2025-09-19 | 31.25 | $31.33 | 5846 |
| 2025-09-18 | 31.24 | $31.45 | 3712 |
| 2025-09-17 | 31.21 | $31.22 | 5900 |
| 2025-09-16 | 31.19 | $31.19 | 3226 |
| 2025-09-15 | 31.18 | $31.23 | 1300 |
| 2025-09-12 | 31.16 | $31.35 | 10134 |
| 2025-09-11 | 31.13 | $31.58 | 4440 |
| 2025-09-10 | 31.07 | $31.17 | 8600 |
| 2025-09-09 | 31.04 | $31.17 | 6239 |
| 2025-09-08 | 31.01 | $31.26 | 1700 |
| 2025-09-05 | 30.96 | $31.21 | 3100 |
| 2025-09-04 | 30.91 | $31.24 | 11300 |
| 2025-09-03 | 30.85 | $30.96 | 2900 |
| 2025-09-02 | 30.81 | $30.96 | 7100 |
| 2025-08-29 | 30.77 | $31.14 | 12100 |
| 2025-08-28 | 30.70 | $31.20 | 2500 |
| 2025-08-27 | 30.62 | $31.24 | 26500 |
| 2025-08-26 | 30.53 | $31.06 | 4300 |
| 2025-08-25 | 30.46 | $31.00 | 2700 |
| 2025-08-22 | 30.39 | $31.16 | 3500 |
| 2025-08-21 | 30.30 | $30.49 | 8000 |
| 2025-08-20 | 30.28 | $30.59 | 3500 |
| 2025-08-19 | 30.24 | $30.65 | 5700 |
| 2025-08-18 | 30.20 | $30.51 | 1300 |
| 2025-08-15 | 30.17 | $30.48 | 6100 |
| 2025-08-14 | 30.15 | $30.63 | 3500 |
| 2025-08-13 | 30.10 | $30.77 | 1900 |
| 2025-08-12 | 30.04 | $30.29 | 1400 |
| 2025-08-11 | 30.03 | $29.75 | 3500 |
| 2025-08-08 | 30.06 | $29.88 | 1100 |
| 2025-08-07 | 30.09 | $29.82 | 7400 |
| 2025-08-06 | 30.13 | $29.79 | 2900 |
| 2025-08-05 | 30.17 | $29.83 | 2500 |
| 2025-08-04 | 30.21 | $29.83 | 1300 |
| 2025-08-01 | 30.25 | $29.49 | 2100 |
| 2025-07-31 | 30.33 | $29.98 | 3700 |
| 2025-07-30 | 30.36 | $30.17 | 4000 |
| 2025-07-29 | 30.38 | $30.42 | 1300 |
| 2025-07-28 | 30.36 | $30.57 | 3600 |
| 2025-07-25 | 30.33 | $30.64 | 8500 |
| 2025-07-24 | 30.29 | $30.50 | 1900 |
| 2025-07-23 | 30.25 | $30.79 | 2800 |
| 2025-07-22 | 30.18 | $30.53 | 5900 |
| 2025-07-21 | 30.13 | $30.11 | 3200 |
| 2025-07-18 | 30.11 | $30.12 | 6000 |
| 2025-07-17 | 30.08 | $30.19 | 3300 |
| 2025-07-16 | 30.04 | $29.96 | 600 |
| 2025-07-15 | 30.02 | $29.92 | 4500 |
| 2025-07-14 | 30.00 | $30.39 | 2300 |
| 2025-07-11 | 29.92 | $30.33 | 900 |
| 2025-07-10 | 29.85 | $30.56 | 3500 |
| 2025-07-09 | 29.74 | $30.33 | 5100 |
| 2025-07-08 | 29.65 | $30.23 | 1700 |
| 2025-07-07 | 29.57 | $30.10 | 1300 |
| 2025-07-03 | 29.49 | $30.36 | 200 |
| 2025-07-02 | 29.37 | $30.22 | 1100 |
| 2025-07-01 | 29.26 | $30.07 | 200 |
| 2025-06-30 | 29.16 | $29.78 | 5900 |
| 2025-06-27 | 29.08 | $29.63 | 600 |
| 2025-06-26 | 29.01 | $29.49 | 100 |
| 2025-06-25 | 28.95 | $29.20 | 1200 |
| 2025-06-24 | 28.92 | $29.39 | 6700 |
| 2025-06-23 | 28.86 | $29.12 | 3400 |
| 2025-06-20 | 28.82 | $28.88 | 2200 |
| 2025-06-18 | 28.80 | $28.79 | 700 |
| 2025-06-17 | 28.79 | $28.77 | 1000 |
| 2025-06-16 | 28.78 | $29.02 | 4400 |
| 2025-06-13 | 28.75 | $28.66 | 3100 |
| 2025-06-12 | 28.76 | $29.04 | 1400 |
| 2025-06-11 | 28.72 | $29.01 | 2000 |
| 2025-06-10 | 28.69 | $29.11 | 600 |
| 2025-06-09 | 28.65 | $28.94 | 1100 |
| 2025-06-06 | 28.61 | $28.91 | 2200 |
| 2025-06-05 | 28.58 | $28.61 | 700 |
| 2025-06-04 | 28.56 | $28.65 | 2100 |
| 2025-06-03 | 28.54 | $28.76 | 600 |
| 2025-06-02 | 28.50 | $28.50 | 1400 |
| 2025-05-30 | 28.48 | $28.50 | 2000 |
| 2025-05-29 | 28.45 | $28.53 | 200 |
| 2025-05-28 | 28.41 | $28.45 | 1500 |
| 2025-05-27 | 28.38 | $28.72 | 1200 |
| 2025-05-23 | 28.31 | $28.17 | 1000 |
| 2025-05-22 | 28.28 | $28.30 | 1200 |
| 2025-05-21 | 28.24 | $28.30 | 5400 |
| 2025-05-20 | 28.19 | $28.92 | 2100 |
| 2025-05-19 | 28.06 | $28.98 | 5300 |
| 2025-05-16 | 27.92 | $29.03 | 2700 |
| 2025-05-15 | 27.75 | $28.78 | 1600 |
| 2025-05-14 | 27.59 | $28.52 | 2700 |
| 2025-05-13 | 27.45 | $28.70 | 7200 |
| 2025-05-12 | 27.28 | $28.59 | 1700 |
| 2025-05-09 | 27.10 | $27.72 | 3900 |
| 2025-05-08 | 27.00 | $27.70 | 5500 |
| 2025-05-07 | 26.89 | $27.47 | 10100 |
| 2025-05-06 | 26.79 | $27.32 | 7000 |
| 2025-05-05 | 26.70 | $27.46 | 5600 |
| 2025-05-02 | 26.58 | $27.52 | 4700 |
| 2025-05-01 | 26.45 | $27.07 | 10000 |
| 2025-04-30 | 26.37 | $27.06 | 7300 |
| 2025-04-29 | 26.29 | $27.07 | 4400 |
| 2025-04-28 | 26.22 | $26.97 | 6500 |
| 2025-04-25 | 26.16 | $26.85 | 11300 |
| 2025-04-24 | 26.12 | $26.89 | 1200 |
| 2025-04-23 | 26.08 | $26.44 | 3200 |
| 2025-04-22 | 26.10 | $26.15 | 1800 |
| 2025-04-21 | 26.15 | $25.50 | 5300 |
| 2025-04-17 | 26.28 | $26.00 | 6200 |
| 2025-04-16 | 26.36 | $25.74 | 3200 |
| 2025-04-15 | 26.49 | $26.04 | 2400 |
| 2025-04-14 | 26.60 | $26.18 | 1500 |
| 2025-04-11 | 26.70 | $25.91 | 2800 |
| 2025-04-10 | 26.83 | $25.56 | 3800 |
| 2025-04-09 | 27.01 | $26.49 | 8600 |
| 2025-04-08 | 27.11 | $24.42 | 5600 |
| 2025-04-07 | 27.41 | $24.98 | 900 |
| 2025-04-04 | 27.68 | $25.21 | 4300 |
| 2025-04-03 | 27.94 | $26.64 | 1500 |
| 2025-04-02 | 28.07 | $28.19 | 1100 |
| 2025-04-01 | 28.06 | $27.86 | 3100 |
| 2025-03-31 | 28.08 | $28.23 | 7300 |
| 2025-03-28 | 28.07 | $27.76 | 700 |
| 2025-03-27 | 28.10 | $28.27 | 1400 |
| 2025-03-26 | 28.10 | $28.31 | 1000 |
| 2025-03-25 | 28.09 | $28.35 | 600 |
| 2025-03-24 | 28.08 | $28.44 | 1500 |
| 2025-03-21 | 28.07 | $27.94 | 900 |
| 2025-03-20 | 28.11 | $28.10 | 2100 |
| 2025-03-19 | 28.14 | $28.22 | 4600 |
| 2025-03-18 | 28.17 | $27.97 | 100 |
| 2025-03-17 | 28.23 | $28.16 | 2100 |
| 2025-03-14 | 28.28 | $27.76 | 2000 |
| 2025-03-13 | 28.37 | $27.19 | 1600 |
| 2025-03-12 | 28.53 | $27.54 | 1300 |
| 2025-03-11 | 28.66 | $27.65 | 700 |
| 2025-03-10 | 28.80 | $28.01 | 800 |
| 2025-03-07 | 28.90 | $28.53 | 3500 |
| 2025-03-06 | 28.96 | $28.23 | 800 |
| 2025-03-05 | 29.05 | $28.48 | 5500 |
| 2025-03-04 | 29.13 | $28.18 | 1000 |
| 2025-03-03 | 29.24 | $28.64 | 1100 |
| 2025-02-28 | 29.31 | $29.12 | 1100 |
| 2025-02-27 | 29.33 | $28.83 | 1600 |
| 2025-02-26 | 29.39 | $29.08 | 900 |
| 2025-02-25 | 29.42 | $29.19 | 2400 |
| 2025-02-24 | 29.45 | $29.17 | 700 |
| 2025-02-21 | 29.48 | $29.16 | 700 |
| 2025-02-20 | 29.52 | $29.66 | 2600 |
| 2025-02-19 | 29.51 | $29.78 | 2400 |
| 2025-02-18 | 29.48 | $29.74 | 68400 |
| 2025-02-14 | 29.46 | $29.54 | 50100 |
| 2025-02-13 | 29.45 | $29.48 | 5900 |
| 2025-02-12 | 29.45 | $29.22 | 2600 |
| 2025-02-11 | 29.47 | $29.40 | 3200 |
| 2025-02-10 | 29.46 | $29.38 | 600 |
| 2025-02-07 | 29.46 | $29.27 | 900 |
| 2025-02-06 | 29.46 | $29.49 | 2500 |
| 2025-02-05 | 29.43 | $29.53 | 2500 |
| 2025-02-04 | 29.39 | $29.37 | 1100 |
| 2025-02-03 | 29.37 | $29.26 | 2500 |
| 2025-01-31 | 29.35 | $29.53 | 2400 |
| 2025-01-30 | 29.30 | $29.80 | 4200 |
| 2025-01-29 | 29.22 | $29.54 | 7300 |
| 2025-01-28 | 29.16 | $29.55 | 1900 |
| 2025-01-27 | 29.09 | $29.69 | 5600 |
| 2025-01-24 | 29.01 | $29.69 | 1700 |
| 2025-01-23 | 28.92 | $29.67 | 200 |
| 2025-01-22 | 28.83 | $29.49 | 2300 |
| 2025-01-21 | 28.74 | $29.65 | 5700 |
| 2025-01-17 | 28.64 | $29.32 | 600 |
| 2025-01-16 | 28.56 | $29.18 | 3400 |
| 2025-01-15 | 28.51 | $28.92 | 10900 |
| 2025-01-14 | 28.47 | $28.61 | 1400 |
| 2025-01-13 | 28.48 | $28.37 | 1400 |
| 2025-01-10 | 28.51 | $28.15 | 10700 |
| 2025-01-08 | 28.57 | $28.49 | 600 |
| 2025-01-07 | 28.61 | $28.49 | 500 |
| 2025-01-06 | 28.66 | $28.61 | 900 |
| 2025-01-03 | 28.70 | $28.51 | 1000 |
| 2025-01-02 | 28.76 | $28.27 | 3800 |
| 2024-12-31 | 28.85 | $28.31 | 2800 |
| 2024-12-30 | 28.95 | $28.30 | 1600 |
| 2024-12-27 | 29.06 | $28.54 | 1200 |
| 2024-12-26 | 29.15 | $28.77 | 200 |
| 2024-12-24 | 29.23 | $28.67 | 3100 |
| 2024-12-23 | 29.34 | $28.47 | 3000 |
| 2024-12-20 | 29.46 | $28.51 | 4900 |
| 2024-12-19 | 29.59 | $28.21 | 1500 |
| 2024-12-18 | 29.76 | $28.37 | 2500 |
| 2024-12-17 | 29.91 | $29.19 | 3700 |
| 2024-12-16 | 29.99 | $29.44 | 6700 |
| 2024-12-13 | 30.05 | $29.59 | 5500 |
| 2024-12-12 | 30.09 | $29.72 | 300 |
| 2024-12-11 | 30.11 | $29.86 | 10800 |
| 2024-12-10 | 30.13 | $29.84 | 500 |
| 2024-12-09 | 30.14 | $30.03 | 4800 |
| 2024-12-06 | 30.14 | $30.08 | 1500 |
| 2024-12-05 | 30.13 | $30.14 | 29200 |
| 2024-12-04 | 30.12 | $30.28 | 4600 |
| 2024-12-03 | 30.08 | $30.34 | 1000 |
| 2024-12-02 | 30.03 | $30.49 | 1400 |
| 2024-11-29 | 29.95 | $30.52 | 100 |
| 2024-11-27 | 29.86 | $30.44 | 4300 |
| 2024-11-26 | 29.78 | $30.45 | 6900 |
| 2024-11-25 | 29.68 | $30.57 | 600 |
| 2024-11-22 | 29.56 | $30.21 | 2800 |
| 2024-11-21 | 29.47 | $29.90 | 1700 |
| 2024-11-20 | 29.41 | $29.47 | 1300 |
| 2024-11-19 | 29.38 | $29.37 | 700 |
| 2024-11-18 | 29.37 | $29.45 | 7500 |
| 2024-11-15 | 29.34 | $29.36 | 900 |
| 2024-11-14 | 29.32 | $29.59 | 3800 |
| 2024-11-13 | 29.28 | $29.78 | 3800 |
| 2024-11-12 | 29.22 | $29.79 | 3700 |
| 2024-11-11 | 29.15 | $30.02 | 3300 |
| 2024-11-08 | 29.06 | $29.81 | 1600 |
| 2024-11-07 | 28.99 | $29.71 | 3000 |
| 2024-11-06 | 28.92 | $29.75 | 2300 |
| 2024-11-05 | 28.84 | $28.83 | 400 |
| 2024-11-04 | 28.85 | $28.50 | 300 |
| 2024-11-01 | 28.90 | $28.49 | 100 |
| 2024-10-31 | 28.94 | $28.48 | 5400 |
| 2024-10-30 | 28.99 | $28.75 | 300 |
| 2024-10-29 | 29.01 | $28.83 | 4500 |
| 2024-10-28 | 29.02 | $28.96 | 700 |
| 2024-10-25 | 29.02 | $28.70 | 100 |
| 2024-10-24 | 29.05 | $28.87 | 100 |
| 2024-10-23 | 29.06 | $28.86 | 400 |
| 2024-10-22 | 29.07 | $29.01 | 800 |
| 2024-10-21 | 29.07 | $29.14 | 400 |
| 2024-10-18 | 29.05 | $29.49 | 800 |
| 2024-10-17 | 28.99 | $29.40 | 1000 |
| 2024-10-16 | 28.94 | $29.44 | 2400 |
| 2024-10-15 | 28.88 | $29.14 | 100 |
| 2024-10-14 | 28.85 | $29.26 | 200 |
| 2024-10-11 | 28.80 | $29.08 | 1000 |
| 2024-10-10 | 28.76 | $28.77 | 4100 |
| 2024-10-09 | 28.75 | $28.86 | 600 |
| 2024-10-08 | 28.72 | $28.72 | 100 |
| 2024-10-07 | 28.70 | $28.67 | 700 |
| 2024-10-04 | 28.67 | $28.88 | 700 |
| 2024-10-03 | 28.63 | $28.57 | 100 |
| 2024-10-02 | 28.60 | $28.71 | 400 |
| 2024-10-01 | 28.56 | $28.78 | 400 |
| 2024-09-30 | 28.51 | $29.03 | 100 |
| 2024-09-27 | 28.43 | $29.04 | 3900 |
| 2024-09-26 | 28.35 | $28.90 | 700 |
| 2024-09-25 | 28.28 | $28.60 | 200 |
| 2024-09-24 | 28.23 | $28.78 | 3100 |
| 2024-09-23 | 28.16 | $28.74 | 2900 |
| 2024-09-20 | 28.10 | $28.62 | 500 |
| 2024-09-19 | 28.04 | $28.75 | 1700 |
| 2024-09-18 | 27.97 | $28.40 | 3900 |
| 2024-09-17 | 27.93 | $28.41 | 1700 |
| 2024-09-16 | 27.88 | $28.31 | 200 |
| 2024-09-13 | 27.84 | $28.09 | 100 |
| 2024-09-12 | 27.82 | $27.71 | 200 |
| 2024-09-11 | 27.83 | $27.54 | 3500 |
| 2024-09-10 | 27.86 | $27.46 | 500 |
| 2024-09-09 | 27.89 | $27.55 | 1900 |
| 2024-09-06 | 27.91 | $27.38 | 500 |
| 2024-09-05 | 27.95 | $27.71 | 800 |
| 2024-09-04 | 27.94 | $27.90 | 500 |
| 2024-09-03 | 27.91 | $27.94 | 600 |
| 2024-08-30 | 27.87 | $28.41 | 1800 |
| 2024-08-29 | 27.78 | $28.15 | 1800 |
| 2024-08-28 | 27.71 | $28.12 | 2400 |
| 2024-08-27 | 27.65 | $28.19 | 100 |
| 2024-08-26 | 27.57 | $28.28 | 200 |
| 2024-08-23 | 27.49 | $28.30 | 1000 |
| 2024-08-22 | 27.39 | $27.85 | 3000 |
| 2024-08-21 | 27.34 | $27.98 | 2800 |
| 2024-08-20 | 27.27 | $27.77 | 1200 |
| 2024-08-19 | 27.22 | $27.90 | 2600 |
| 2024-08-16 | 27.16 | $27.73 | 500 |
| 2024-08-15 | 27.10 | $27.61 | 100 |
| 2024-08-14 | 27.06 | $27.19 | 100 |
| 2024-08-13 | 27.06 | $27.10 | 2000 |
| 2024-08-12 | 27.08 | $26.71 | 900 |
| 2024-08-09 | 27.13 | $26.93 | 800 |
| 2024-08-08 | 27.16 | $26.89 | 100 |
| 2024-08-07 | 27.20 | $26.47 | 700 |
| 2024-08-06 | 27.28 | $26.63 | 1100 |
| 2024-08-05 | 27.34 | $26.26 | 200 |
| 2024-08-02 | 27.44 | $26.95 | 1900 |
| 2024-08-01 | 27.47 | $27.59 | 100 |
| 2024-07-31 | 27.44 | $28.04 | 500 |
| 2024-07-30 | 27.35 | $27.85 | 1300 |
| 2024-07-29 | 27.27 | $27.66 | 1600 |
| 2024-07-26 | 27.21 | $27.61 | 4500 |
| 2024-07-25 | 27.15 | $27.22 | 100 |
| 2024-07-24 | 27.13 | $27.02 | 6200 |
| 2024-07-23 | 27.12 | $27.35 | 5100 |
| 2024-07-22 | 27.08 | $27.43 | 2500 |
| 2024-07-19 | 27.02 | $27.21 | 4100 |
| 2024-07-18 | 26.99 | $27.44 | 300 |
| 2024-07-17 | 26.93 | $27.72 | 500 |
| 2024-07-16 | 26.84 | $27.79 | 2900 |
| 2024-07-15 | 26.74 | $27.28 | 1100 |
| 2024-07-12 | 26.68 | $27.27 | 600 |
| 2024-07-11 | 26.62 | $27.03 | 2300 |
| 2024-07-10 | 26.58 | $26.59 | 1400 |
| 2024-07-09 | 26.59 | $26.37 | 2000 |
| 2024-07-08 | 26.61 | $26.44 | 2800 |
| 2024-07-05 | 26.64 | $26.42 | 1800 |
| 2024-07-03 | 26.66 | $26.52 | 400 |
| 2024-07-02 | 26.68 | $26.47 | 300 |
| 2024-07-01 | 26.71 | $26.38 | 1400 |
| 2024-06-28 | 26.75 | $26.73 | 600 |
| 2024-06-27 | 26.75 | $26.67 | 1100 |
| 2024-06-26 | 26.76 | $26.70 | 2300 |
| 2024-06-25 | 26.77 | $26.77 | 4100 |
| 2024-06-24 | 26.77 | $26.99 | 1400 |
| 2024-06-21 | 26.75 | $26.81 | 1200 |
| 2024-06-20 | 26.74 | $26.78 | 1300 |
| 2024-06-18 | 26.75 | $26.73 | 500 |
| 2024-06-17 | 26.76 | $26.68 | 500 |
| 2024-06-14 | 26.78 | $26.42 | 400 |
| 2024-06-13 | 26.82 | $26.67 | 1800 |
| 2024-06-12 | 26.85 | $26.82 | 1300 |
| 2024-06-11 | 26.86 | $26.64 | 100 |
| 2024-06-10 | 26.90 | $26.79 | 1600 |
| 2024-06-07 | 26.92 | $26.78 | 700 |
| 2024-06-06 | 26.94 | $26.85 | 3400 |
| 2024-06-05 | 26.96 | $26.90 | 500 |
| 2024-06-04 | 26.97 | $26.74 | 3200 |
| 2024-06-03 | 26.99 | $26.96 | 10900 |
| 2024-05-31 | 26.99 | $27.07 | 500 |
| 2024-05-30 | 26.98 | $26.72 | 900 |
| 2024-05-29 | 27.00 | $26.54 | 100 |
| 2024-05-28 | 27.03 | $26.81 | 2100 |
| 2024-05-24 | 27.04 | $26.96 | 300 |
| 2024-05-23 | 27.03 | $26.77 | 400 |
| 2024-05-22 | 27.03 | $27.09 | 700 |
| 2024-05-21 | 27.01 | $27.26 | 500 |
| 2024-05-20 | 26.96 | $27.29 | 5200 |
| 2024-05-17 | 26.90 | $27.33 | 1600 |
| 2024-05-16 | 26.83 | $27.33 | 800 |
| 2024-05-15 | 26.76 | $27.37 | 2200 |
| 2024-05-14 | 26.67 | $27.23 | 1500 |
| 2024-05-13 | 26.60 | $27.06 | 2000 |
| 2024-05-10 | 26.53 | $27.05 | 900 |
| 2024-05-09 | 26.46 | $27.03 | 500 |
| 2024-05-08 | 26.39 | $26.77 | 1700 |
| 2024-05-07 | 26.35 | $26.77 | 1300 |
| 2024-05-06 | 26.30 | $26.72 | 1100 |
| 2024-05-03 | 26.27 | $26.48 | 700 |
| 2024-05-02 | 26.25 | $26.28 | 1800 |
| 2024-05-01 | 26.27 | $26.04 | 1200 |
| 2024-04-30 | 26.31 | $26.14 | 100 |
| 2024-04-29 | 26.34 | $26.56 | 500 |
| 2024-04-26 | 26.34 | $26.40 | 100 |
| 2024-04-25 | 26.36 | $26.33 | 200 |
| 2024-04-24 | 26.39 | $26.43 | 500 |
| 2024-04-23 | 26.42 | $26.40 | 600 |
| 2024-04-22 | 26.45 | $26.16 | 1500 |
| 2024-04-19 | 26.51 | $25.96 | 1800 |
| 2024-04-18 | 26.59 | $25.82 | 600 |
| 2024-04-17 | 26.70 | $25.83 | 2900 |
| 2024-04-16 | 26.80 | $25.90 | 400 |
| 2024-04-15 | 26.90 | $26.06 | 200 |
| 2024-04-12 | 26.99 | $26.26 | 700 |
| 2024-04-11 | 27.06 | $26.73 | 100 |
| 2024-04-10 | 27.09 | $26.72 | 3500 |
| 2024-04-09 | 27.12 | $27.13 | 2900 |
| 2024-04-08 | 27.10 | $27.11 | 1500 |
| 2024-04-05 | 27.09 | $27.08 | 200 |
| 2024-04-04 | 27.07 | $26.92 | 600 |
| 2024-04-03 | 27.07 | $27.20 | 3400 |
| 2024-04-02 | 27.03 | $27.13 | 1600 |
| 2024-04-01 | 27.00 | $27.41 | 600 |
| 2024-03-28 | 26.94 | $27.64 | 500 |
| 2024-03-27 | 26.84 | $27.47 | 900 |
| 2024-03-26 | 26.76 | $27.03 | 1400 |
| 2024-03-25 | 26.71 | $27.06 | 600 |
| 2024-03-22 | 26.66 | $27.09 | 100 |
| 2024-03-21 | 26.59 | $27.28 | 200 |
| 2024-03-20 | 26.51 | $27.02 | 200 |
| 2024-03-19 | 26.44 | $26.70 | 100 |
| 2024-03-18 | 26.39 | $26.51 | 800 |
| 2024-03-15 | 26.36 | $26.47 | 1400 |
| 2024-03-14 | 26.32 | $26.45 | 500 |
| 2024-03-13 | 26.29 | $26.71 | 200 |
| 2024-03-12 | 26.22 | $26.64 | 2500 |
| 2024-03-11 | 26.16 | $26.54 | 100 |
| 2024-03-08 | 26.09 | $26.51 | 1100 |
| 2024-03-07 | 26.03 | $26.52 | 200 |
| 2024-03-06 | 25.96 | $26.29 | 400 |
| 2024-03-05 | 25.90 | $26.20 | 500 |
| 2024-03-04 | 25.85 | $26.29 | 200 |
| 2024-03-01 | 25.79 | $26.28 | 6900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.60
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.59
Average
30.14
Maximum
36.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.60 | $36.52 | 2406 |
| 2026-07-30 | 36.58 | $36.63 | 5611 |
| 2026-07-29 | 36.53 | $36.61 | 900 |
| 2026-07-28 | 36.48 | $36.98 | 1400 |
| 2026-07-27 | 36.33 | $36.57 | 3403 |
| 2026-07-24 | 36.25 | $36.29 | 301 |
| 2026-07-23 | 36.22 | $35.98 | 1900 |
| 2026-07-22 | 36.24 | $36.18 | 829 |
| 2026-07-21 | 36.22 | $36.07 | 2700 |
| 2026-07-20 | 36.22 | $35.93 | 1100 |
| 2026-07-17 | 36.24 | $36.15 | 800 |
| 2026-07-16 | 36.22 | $36.39 | 800 |
| 2026-07-15 | 36.15 | $36.01 | 840 |
| 2026-07-14 | 36.14 | $36.00 | 2346 |
| 2026-07-13 | 36.14 | $36.13 | 1838 |
| 2026-07-10 | 36.10 | $36.12 | 4000 |
| 2026-07-09 | 36.05 | $35.92 | 3948 |
| 2026-07-08 | 36.04 | $35.68 | 2244 |
| 2026-07-07 | 36.08 | $36.07 | 6000 |
| 2026-07-06 | 36.04 | $36.09 | 3523 |
| 2026-07-02 | 35.98 | $36.04 | 4900 |
| 2026-07-01 | 35.92 | $35.78 | 905 |
| 2026-06-30 | 35.91 | $35.88 | 2900 |
| 2026-06-29 | 35.87 | $35.95 | 10100 |
| 2026-06-26 | 35.81 | $36.00 | 6400 |
| 2026-06-25 | 35.72 | $35.84 | 6024 |
| 2026-06-24 | 35.66 | $35.62 | 3722 |
| 2026-06-23 | 35.62 | $35.41 | 8837 |
| 2026-06-22 | 35.63 | $35.42 | 3821 |
| 2026-06-18 | 35.63 | $35.41 | 5304 |
| 2026-06-17 | 35.63 | $35.30 | 3012 |
| 2026-06-16 | 35.65 | $35.91 | 7717 |
| 2026-06-15 | 35.54 | $35.89 | 3200 |
| 2026-06-12 | 35.42 | $35.84 | 14900 |
| 2026-06-11 | 35.28 | $35.56 | 4300 |
| 2026-06-10 | 35.18 | $34.99 | 3344 |
| 2026-06-09 | 35.18 | $35.30 | 3806 |
| 2026-06-08 | 35.12 | $35.00 | 6700 |
| 2026-06-05 | 35.11 | $35.03 | 5800 |
| 2026-06-04 | 35.08 | $35.25 | 2700 |
| 2026-06-03 | 35.01 | $35.07 | 6248 |
| 2026-06-02 | 34.95 | $35.24 | 12500 |
| 2026-06-01 | 34.86 | $35.11 | 3300 |
| 2026-05-29 | 34.77 | $35.01 | 21611 |
| 2026-05-28 | 34.68 | $35.05 | 2500 |
| 2026-05-27 | 34.58 | $34.92 | 1900 |
| 2026-05-26 | 34.48 | $34.85 | 58600 |
| 2026-05-22 | 34.38 | $34.66 | 14500 |
| 2026-05-21 | 34.30 | $34.30 | 2116 |
| 2026-05-20 | 34.29 | $34.20 | 3625 |
| 2026-05-19 | 34.30 | $33.78 | 800 |
| 2026-05-18 | 34.39 | $34.03 | 3900 |
| 2026-05-15 | 34.44 | $33.89 | 400 |
| 2026-05-14 | 34.53 | $34.33 | 2600 |
| 2026-05-13 | 34.55 | $34.15 | 1800 |
| 2026-05-12 | 34.60 | $34.28 | 2500 |
| 2026-05-11 | 34.63 | $34.33 | 5126 |
| 2026-05-08 | 34.65 | $34.45 | 2604 |
| 2026-05-07 | 34.64 | $34.44 | 11500 |
| 2026-05-06 | 34.64 | $34.76 | 2700 |
| 2026-05-05 | 34.57 | $34.49 | 3300 |
| 2026-05-04 | 34.53 | $34.22 | 18200 |
| 2026-05-01 | 34.55 | $34.56 | 1907 |
| 2026-04-30 | 34.50 | $34.66 | 6513 |
| 2026-04-29 | 34.41 | $34.11 | 5700 |
| 2026-04-28 | 34.42 | $34.19 | 1400 |
| 2026-04-27 | 34.42 | $34.29 | 2200 |
| 2026-04-24 | 34.39 | $34.28 | 5000 |
| 2026-04-23 | 34.36 | $34.34 | 1402 |
| 2026-04-22 | 34.30 | $34.53 | 2123 |
| 2026-04-21 | 34.20 | $34.81 | 3725 |
| 2026-04-20 | 34.01 | $34.92 | 2534 |
| 2026-04-17 | 33.77 | $34.65 | 3943 |
| 2026-04-16 | 33.54 | $34.26 | 4240 |
| 2026-04-15 | 33.36 | $33.99 | 7000 |
| 2026-04-14 | 33.21 | $34.01 | 4313 |
| 2026-04-13 | 33.02 | $33.88 | 2200 |
| 2026-04-10 | 32.84 | $33.44 | 1948 |
| 2026-04-09 | 32.72 | $33.69 | 14400 |
| 2026-04-08 | 32.52 | $33.55 | 3012 |
| 2026-04-07 | 32.32 | $32.76 | 4100 |
| 2026-04-06 | 32.26 | $32.83 | 742 |
| 2026-04-02 | 32.18 | $32.60 | 6200 |
| 2026-04-01 | 32.14 | $32.51 | 2010 |
| 2026-03-31 | 32.11 | $32.47 | 2634 |
| 2026-03-30 | 32.09 | $31.87 | 3300 |
| 2026-03-27 | 32.19 | $31.98 | 1500 |
| 2026-03-26 | 32.28 | $32.36 | 4740 |
| 2026-03-25 | 32.32 | $32.59 | 5204 |
| 2026-03-24 | 32.32 | $32.33 | 6714 |
| 2026-03-23 | 32.37 | $32.21 | 9000 |
| 2026-03-20 | 32.46 | $31.78 | 6700 |
| 2026-03-19 | 32.65 | $32.23 | 3900 |
| 2026-03-18 | 32.79 | $32.29 | 4844 |
| 2026-03-17 | 32.94 | $32.73 | 3040 |
| 2026-03-16 | 33.01 | $32.56 | 6300 |
| 2026-03-13 | 33.14 | $32.33 | 4107 |
| 2026-03-12 | 33.34 | $32.39 | 4919 |
| 2026-03-11 | 33.56 | $32.83 | 15900 |
| 2026-03-10 | 33.73 | $32.91 | 3837 |
| 2026-03-09 | 33.90 | $33.17 | 10400 |
| 2026-03-06 | 34.05 | $33.20 | 3548 |
| 2026-03-05 | 34.21 | $33.69 | 1928 |
| 2026-03-04 | 34.29 | $34.01 | 1400 |
| 2026-03-03 | 34.32 | $33.86 | 2600 |
| 2026-03-02 | 34.39 | $34.24 | 7341 |
| 2026-02-27 | 34.38 | $34.30 | 10329 |
| 2026-02-26 | 34.35 | $34.32 | 3200 |
| 2026-02-25 | 34.32 | $34.08 | 2700 |
| 2026-02-24 | 34.33 | $34.08 | 2400 |
| 2026-02-23 | 34.33 | $33.83 | 524 |
| 2026-02-20 | 34.39 | $34.36 | 3100 |
| 2026-02-19 | 34.34 | $34.19 | 4014 |
| 2026-02-18 | 34.32 | $34.36 | 4900 |
| 2026-02-17 | 34.26 | $34.11 | 4633 |
| 2026-02-13 | 34.24 | $34.17 | 4700 |
| 2026-02-12 | 34.19 | $33.92 | 2314 |
| 2026-02-11 | 34.19 | $34.47 | 7500 |
| 2026-02-10 | 34.08 | $34.33 | 1400 |
| 2026-02-09 | 33.97 | $34.37 | 7438 |
| 2026-02-06 | 33.83 | $34.41 | 5515 |
| 2026-02-05 | 33.65 | $33.59 | 3335 |
| 2026-02-04 | 33.62 | $33.93 | 8700 |
| 2026-02-03 | 33.51 | $33.55 | 4700 |
| 2026-02-02 | 33.46 | $33.47 | 2900 |
| 2026-01-30 | 33.42 | $33.14 | 15300 |
| 2026-01-29 | 33.44 | $33.29 | 8616 |
| 2026-01-28 | 33.43 | $33.23 | 12220 |
| 2026-01-27 | 33.43 | $33.28 | 8739 |
| 2026-01-26 | 33.41 | $33.31 | 8831 |
| 2026-01-23 | 33.38 | $33.27 | 7860 |
| 2026-01-22 | 33.36 | $33.48 | 8300 |
| 2026-01-21 | 33.28 | $33.40 | 2700 |
| 2026-01-20 | 33.20 | $32.80 | 2700 |
| 2026-01-16 | 33.24 | $33.35 | 12000 |
| 2026-01-15 | 33.16 | $33.49 | 5300 |
| 2026-01-14 | 33.04 | $33.27 | 3603 |
| 2026-01-13 | 32.95 | $33.14 | 4800 |
| 2026-01-12 | 32.86 | $33.17 | 3118 |
| 2026-01-09 | 32.75 | $33.16 | 4708 |
| 2026-01-08 | 32.63 | $32.91 | 5847 |
| 2026-01-07 | 32.53 | $32.54 | 6600 |
| 2026-01-06 | 32.50 | $32.92 | 4900 |
| 2026-01-05 | 32.37 | $32.57 | 4519 |
| 2026-01-02 | 32.30 | $32.17 | 2100 |
| 2025-12-31 | 32.31 | $31.91 | 2900 |
| 2025-12-30 | 32.36 | $32.17 | 5200 |
| 2025-12-29 | 32.37 | $32.23 | 2400 |
| 2025-12-26 | 32.37 | $32.31 | 1947 |
| 2025-12-24 | 32.34 | $32.30 | 2912 |
| 2025-12-23 | 32.32 | $32.18 | 10921 |
| 2025-12-22 | 32.31 | $32.38 | 7600 |
| 2025-12-19 | 32.25 | $32.18 | 2842 |
| 2025-12-18 | 32.23 | $32.11 | 3006 |
| 2025-12-17 | 32.22 | $32.09 | 7111 |
| 2025-12-16 | 32.21 | $32.17 | 4469 |
| 2025-12-15 | 32.18 | $32.39 | 4500 |
| 2025-12-12 | 32.09 | $32.39 | 5600 |
| 2025-12-11 | 31.99 | $32.54 | 7734 |
| 2025-12-10 | 31.84 | $32.30 | 4512 |
| 2025-12-09 | 31.71 | $31.72 | 2504 |
| 2025-12-08 | 31.68 | $31.77 | 2321 |
| 2025-12-05 | 31.64 | $31.97 | 7334 |
| 2025-12-04 | 31.55 | $31.94 | 6004 |
| 2025-12-03 | 31.45 | $31.92 | 2745 |
| 2025-12-02 | 31.33 | $31.68 | 2800 |
| 2025-12-01 | 31.25 | $31.69 | 1000 |
| 2025-11-28 | 31.15 | $31.87 | 2700 |
| 2025-11-26 | 31.00 | $31.72 | 3138 |
| 2025-11-25 | 30.85 | $31.47 | 2300 |
| 2025-11-24 | 30.74 | $30.95 | 7317 |
| 2025-11-21 | 30.71 | $30.71 | 3700 |
| 2025-11-20 | 30.74 | $30.10 | 1500 |
| 2025-11-19 | 30.90 | $30.50 | 5400 |
| 2025-11-18 | 31.00 | $30.64 | 6018 |
| 2025-11-17 | 31.08 | $30.55 | 3114 |
| 2025-11-14 | 31.20 | $31.05 | 4243 |
| 2025-11-13 | 31.24 | $31.10 | 8400 |
| 2025-11-12 | 31.27 | $31.54 | 4546 |
| 2025-11-11 | 31.21 | $31.40 | 2945 |
| 2025-11-10 | 31.18 | $31.29 | 2949 |
| 2025-11-07 | 31.16 | $31.12 | 400 |
| 2025-11-06 | 31.17 | $30.85 | 1600 |
| 2025-11-05 | 31.24 | $31.12 | 7326 |
| 2025-11-04 | 31.27 | $30.92 | 2000 |
| 2025-11-03 | 31.34 | $31.06 | 600 |
| 2025-10-31 | 31.40 | $31.17 | 4029 |
| 2025-10-30 | 31.44 | $31.11 | 4500 |
| 2025-10-29 | 31.50 | $31.35 | 4800 |
| 2025-10-28 | 31.52 | $31.60 | 6323 |
| 2025-10-27 | 31.49 | $31.82 | 2900 |
| 2025-10-24 | 31.40 | $31.65 | 4221 |
| 2025-10-23 | 31.34 | $31.52 | 1600 |
| 2025-10-22 | 31.29 | $31.36 | 3039 |
| 2025-10-21 | 31.27 | $31.54 | 8239 |
| 2025-10-20 | 31.21 | $31.39 | 6461 |
| 2025-10-17 | 31.18 | $31.04 | 6500 |
| 2025-10-16 | 31.21 | $30.96 | 56130 |
| 2025-10-15 | 31.26 | $31.24 | 4727 |
| 2025-10-14 | 31.26 | $31.19 | 4222 |
| 2025-10-13 | 31.27 | $30.85 | 839 |
| 2025-10-10 | 31.35 | $30.45 | 1408 |
| 2025-10-09 | 31.53 | $31.22 | 3300 |
| 2025-10-08 | 31.57 | $31.52 | 1400 |
| 2025-10-07 | 31.56 | $31.40 | 4247 |
| 2025-10-06 | 31.57 | $31.59 | 1906 |
| 2025-10-03 | 31.54 | $31.67 | 6400 |
| 2025-10-02 | 31.49 | $31.44 | 5623 |
| 2025-10-01 | 31.48 | $31.46 | 1300 |
| 2025-09-30 | 31.46 | $31.48 | 8100 |
| 2025-09-29 | 31.43 | $31.38 | 3900 |
| 2025-09-26 | 31.42 | $31.35 | 7300 |
| 2025-09-25 | 31.41 | $31.05 | 9815 |
| 2025-09-24 | 31.46 | $31.34 | 6433 |
| 2025-09-23 | 31.46 | $31.38 | 4104 |
| 2025-09-22 | 31.45 | $31.35 | 1700 |
| 2025-09-19 | 31.44 | $31.33 | 5846 |
| 2025-09-18 | 31.42 | $31.45 | 3712 |
| 2025-09-17 | 31.39 | $31.22 | 5900 |
| 2025-09-16 | 31.39 | $31.19 | 3226 |
| 2025-09-15 | 31.39 | $31.23 | 1300 |
| 2025-09-12 | 31.39 | $31.35 | 10134 |
| 2025-09-11 | 31.36 | $31.58 | 4440 |
| 2025-09-10 | 31.27 | $31.17 | 8600 |
| 2025-09-09 | 31.26 | $31.17 | 6239 |
| 2025-09-08 | 31.24 | $31.26 | 1700 |
| 2025-09-05 | 31.19 | $31.21 | 3100 |
| 2025-09-04 | 31.15 | $31.24 | 11300 |
| 2025-09-03 | 31.09 | $30.96 | 2900 |
| 2025-09-02 | 31.08 | $30.96 | 7100 |
| 2025-08-29 | 31.06 | $31.14 | 12100 |
| 2025-08-28 | 31.01 | $31.20 | 2500 |
| 2025-08-27 | 30.93 | $31.24 | 26500 |
| 2025-08-26 | 30.82 | $31.06 | 4300 |
| 2025-08-25 | 30.74 | $31.00 | 2700 |
| 2025-08-22 | 30.65 | $31.16 | 3500 |
| 2025-08-21 | 30.52 | $30.49 | 8000 |
| 2025-08-20 | 30.50 | $30.59 | 3500 |
| 2025-08-19 | 30.45 | $30.65 | 5700 |
| 2025-08-18 | 30.39 | $30.51 | 1300 |
| 2025-08-15 | 30.35 | $30.48 | 6100 |
| 2025-08-14 | 30.30 | $30.63 | 3500 |
| 2025-08-13 | 30.21 | $30.77 | 1900 |
| 2025-08-12 | 30.08 | $30.29 | 1400 |
| 2025-08-11 | 30.03 | $29.75 | 3500 |
| 2025-08-08 | 30.08 | $29.88 | 1100 |
| 2025-08-07 | 30.11 | $29.82 | 7400 |
| 2025-08-06 | 30.17 | $29.79 | 2900 |
| 2025-08-05 | 30.23 | $29.83 | 2500 |
| 2025-08-04 | 30.30 | $29.83 | 1300 |
| 2025-08-01 | 30.38 | $29.49 | 2100 |
| 2025-07-31 | 30.53 | $29.98 | 3700 |
| 2025-07-30 | 30.61 | $30.17 | 4000 |
| 2025-07-29 | 30.66 | $30.42 | 1300 |
| 2025-07-28 | 30.67 | $30.57 | 3600 |
| 2025-07-25 | 30.63 | $30.64 | 8500 |
| 2025-07-24 | 30.58 | $30.50 | 1900 |
| 2025-07-23 | 30.55 | $30.79 | 2800 |
| 2025-07-22 | 30.44 | $30.53 | 5900 |
| 2025-07-21 | 30.37 | $30.11 | 3200 |
| 2025-07-18 | 30.38 | $30.12 | 6000 |
| 2025-07-17 | 30.38 | $30.19 | 3300 |
| 2025-07-16 | 30.37 | $29.96 | 600 |
| 2025-07-15 | 30.40 | $29.92 | 4500 |
| 2025-07-14 | 30.43 | $30.39 | 2300 |
| 2025-07-11 | 30.38 | $30.33 | 900 |
| 2025-07-10 | 30.32 | $30.56 | 3500 |
| 2025-07-09 | 30.20 | $30.33 | 5100 |
| 2025-07-08 | 30.11 | $30.23 | 1700 |
| 2025-07-07 | 30.02 | $30.10 | 1300 |
| 2025-07-03 | 29.94 | $30.36 | 200 |
| 2025-07-02 | 29.79 | $30.22 | 1100 |
| 2025-07-01 | 29.64 | $30.07 | 200 |
| 2025-06-30 | 29.49 | $29.78 | 5900 |
| 2025-06-27 | 29.39 | $29.63 | 600 |
| 2025-06-26 | 29.29 | $29.49 | 100 |
| 2025-06-25 | 29.21 | $29.20 | 1200 |
| 2025-06-24 | 29.17 | $29.39 | 6700 |
| 2025-06-23 | 29.08 | $29.12 | 3400 |
| 2025-06-20 | 29.04 | $28.88 | 2200 |
| 2025-06-18 | 29.04 | $28.79 | 700 |
| 2025-06-17 | 29.05 | $28.77 | 1000 |
| 2025-06-16 | 29.07 | $29.02 | 4400 |
| 2025-06-13 | 29.03 | $28.66 | 3100 |
| 2025-06-12 | 29.07 | $29.04 | 1400 |
| 2025-06-11 | 29.02 | $29.01 | 2000 |
| 2025-06-10 | 28.98 | $29.11 | 600 |
| 2025-06-09 | 28.90 | $28.94 | 1100 |
| 2025-06-06 | 28.85 | $28.91 | 2200 |
| 2025-06-05 | 28.79 | $28.61 | 700 |
| 2025-06-04 | 28.78 | $28.65 | 2100 |
| 2025-06-03 | 28.75 | $28.76 | 600 |
| 2025-06-02 | 28.70 | $28.50 | 1400 |
| 2025-05-30 | 28.70 | $28.50 | 2000 |
| 2025-05-29 | 28.69 | $28.53 | 200 |
| 2025-05-28 | 28.66 | $28.45 | 1500 |
| 2025-05-27 | 28.65 | $28.72 | 1200 |
| 2025-05-23 | 28.58 | $28.17 | 1000 |
| 2025-05-22 | 28.61 | $28.30 | 1200 |
| 2025-05-21 | 28.61 | $28.30 | 5400 |
| 2025-05-20 | 28.61 | $28.92 | 2100 |
| 2025-05-19 | 28.48 | $28.98 | 5300 |
| 2025-05-16 | 28.31 | $29.03 | 2700 |
| 2025-05-15 | 28.10 | $28.78 | 1600 |
| 2025-05-14 | 27.90 | $28.52 | 2700 |
| 2025-05-13 | 27.72 | $28.70 | 7200 |
| 2025-05-12 | 27.48 | $28.59 | 1700 |
| 2025-05-09 | 27.22 | $27.72 | 3900 |
| 2025-05-08 | 27.10 | $27.70 | 5500 |
| 2025-05-07 | 26.97 | $27.47 | 10100 |
| 2025-05-06 | 26.86 | $27.32 | 7000 |
| 2025-05-05 | 26.77 | $27.46 | 5600 |
| 2025-05-02 | 26.63 | $27.52 | 4700 |
| 2025-05-01 | 26.46 | $27.07 | 10000 |
| 2025-04-30 | 26.35 | $27.06 | 7300 |
| 2025-04-29 | 26.24 | $27.07 | 4400 |
| 2025-04-28 | 26.10 | $26.97 | 6500 |
| 2025-04-25 | 25.97 | $26.85 | 11300 |
| 2025-04-24 | 25.84 | $26.89 | 1200 |
| 2025-04-23 | 25.69 | $26.44 | 3200 |
| 2025-04-22 | 25.61 | $26.15 | 1800 |
| 2025-04-21 | 25.59 | $25.50 | 5300 |
| 2025-04-17 | 25.70 | $26.00 | 6200 |
| 2025-04-16 | 25.73 | $25.74 | 3200 |
| 2025-04-15 | 25.83 | $26.04 | 2400 |
| 2025-04-14 | 25.88 | $26.18 | 1500 |
| 2025-04-11 | 25.92 | $25.91 | 2800 |
| 2025-04-10 | 26.02 | $25.56 | 3800 |
| 2025-04-09 | 26.22 | $26.49 | 8600 |
| 2025-04-08 | 26.27 | $24.42 | 5600 |
| 2025-04-07 | 26.76 | $24.98 | 900 |
| 2025-04-04 | 27.21 | $25.21 | 4300 |
| 2025-04-03 | 27.69 | $26.64 | 1500 |
| 2025-04-02 | 27.95 | $28.19 | 1100 |
| 2025-04-01 | 27.93 | $27.86 | 3100 |
| 2025-03-31 | 27.97 | $28.23 | 7300 |
| 2025-03-28 | 27.95 | $27.76 | 700 |
| 2025-03-27 | 28.02 | $28.27 | 1400 |
| 2025-03-26 | 27.99 | $28.31 | 1000 |
| 2025-03-25 | 27.96 | $28.35 | 600 |
| 2025-03-24 | 27.91 | $28.44 | 1500 |
| 2025-03-21 | 27.84 | $27.94 | 900 |
| 2025-03-20 | 27.87 | $28.10 | 2100 |
| 2025-03-19 | 27.87 | $28.22 | 4600 |
| 2025-03-18 | 27.84 | $27.97 | 100 |
| 2025-03-17 | 27.87 | $28.16 | 2100 |
| 2025-03-14 | 27.86 | $27.76 | 2000 |
| 2025-03-13 | 27.94 | $27.19 | 1600 |
| 2025-03-12 | 28.16 | $27.54 | 1300 |
| 2025-03-11 | 28.34 | $27.65 | 700 |
| 2025-03-10 | 28.53 | $28.01 | 800 |
| 2025-03-07 | 28.67 | $28.53 | 3500 |
| 2025-03-06 | 28.73 | $28.23 | 800 |
| 2025-03-05 | 28.86 | $28.48 | 5500 |
| 2025-03-04 | 28.96 | $28.18 | 1000 |
| 2025-03-03 | 29.14 | $28.64 | 1100 |
| 2025-02-28 | 29.25 | $29.12 | 1100 |
| 2025-02-27 | 29.29 | $28.83 | 1600 |
| 2025-02-26 | 29.38 | $29.08 | 900 |
| 2025-02-25 | 29.45 | $29.19 | 2400 |
| 2025-02-24 | 29.49 | $29.17 | 700 |
| 2025-02-21 | 29.55 | $29.16 | 700 |
| 2025-02-20 | 29.62 | $29.66 | 2600 |
| 2025-02-19 | 29.59 | $29.78 | 2400 |
| 2025-02-18 | 29.54 | $29.74 | 68400 |
| 2025-02-14 | 29.48 | $29.54 | 50100 |
| 2025-02-13 | 29.46 | $29.48 | 5900 |
| 2025-02-12 | 29.44 | $29.22 | 2600 |
| 2025-02-11 | 29.47 | $29.40 | 3200 |
| 2025-02-10 | 29.48 | $29.38 | 600 |
| 2025-02-07 | 29.48 | $29.27 | 900 |
| 2025-02-06 | 29.51 | $29.49 | 2500 |
| 2025-02-05 | 29.50 | $29.53 | 2500 |
| 2025-02-04 | 29.47 | $29.37 | 1100 |
| 2025-02-03 | 29.47 | $29.26 | 2500 |
| 2025-01-31 | 29.50 | $29.53 | 2400 |
| 2025-01-30 | 29.47 | $29.80 | 4200 |
| 2025-01-29 | 29.38 | $29.54 | 7300 |
| 2025-01-28 | 29.33 | $29.55 | 1900 |
| 2025-01-27 | 29.27 | $29.69 | 5600 |
| 2025-01-24 | 29.17 | $29.69 | 1700 |
| 2025-01-23 | 29.05 | $29.67 | 200 |
| 2025-01-22 | 28.91 | $29.49 | 2300 |
| 2025-01-21 | 28.79 | $29.65 | 5700 |
| 2025-01-17 | 28.62 | $29.32 | 600 |
| 2025-01-16 | 28.50 | $29.18 | 3400 |
| 2025-01-15 | 28.38 | $28.92 | 10900 |
| 2025-01-14 | 28.30 | $28.61 | 1400 |
| 2025-01-13 | 28.28 | $28.37 | 1400 |
| 2025-01-10 | 28.30 | $28.15 | 10700 |
| 2025-01-08 | 28.38 | $28.49 | 600 |
| 2025-01-07 | 28.40 | $28.49 | 500 |
| 2025-01-06 | 28.43 | $28.61 | 900 |
| 2025-01-03 | 28.44 | $28.51 | 1000 |
| 2025-01-02 | 28.47 | $28.27 | 3800 |
| 2024-12-31 | 28.56 | $28.31 | 2800 |
| 2024-12-30 | 28.66 | $28.30 | 1600 |
| 2024-12-27 | 28.78 | $28.54 | 1200 |
| 2024-12-26 | 28.87 | $28.77 | 200 |
| 2024-12-24 | 28.93 | $28.67 | 3100 |
| 2024-12-23 | 29.02 | $28.47 | 3000 |
| 2024-12-20 | 29.17 | $28.51 | 4900 |
| 2024-12-19 | 29.33 | $28.21 | 1500 |
| 2024-12-18 | 29.59 | $28.37 | 2500 |
| 2024-12-17 | 29.86 | $29.19 | 3700 |
| 2024-12-16 | 29.99 | $29.44 | 6700 |
| 2024-12-13 | 30.09 | $29.59 | 5500 |
| 2024-12-12 | 30.18 | $29.72 | 300 |
| 2024-12-11 | 30.25 | $29.86 | 10800 |
| 2024-12-10 | 30.30 | $29.84 | 500 |
| 2024-12-09 | 30.36 | $30.03 | 4800 |
| 2024-12-06 | 30.39 | $30.08 | 1500 |
| 2024-12-05 | 30.41 | $30.14 | 29200 |
| 2024-12-04 | 30.42 | $30.28 | 4600 |
| 2024-12-03 | 30.40 | $30.34 | 1000 |
| 2024-12-02 | 30.36 | $30.49 | 1400 |
| 2024-11-29 | 30.28 | $30.52 | 100 |
| 2024-11-27 | 30.18 | $30.44 | 4300 |
| 2024-11-26 | 30.08 | $30.45 | 6900 |
| 2024-11-25 | 29.96 | $30.57 | 600 |
| 2024-11-22 | 29.79 | $30.21 | 2800 |
| 2024-11-21 | 29.67 | $29.90 | 1700 |
| 2024-11-20 | 29.59 | $29.47 | 1300 |
| 2024-11-19 | 29.58 | $29.37 | 700 |
| 2024-11-18 | 29.60 | $29.45 | 7500 |
| 2024-11-15 | 29.60 | $29.36 | 900 |
| 2024-11-14 | 29.62 | $29.59 | 3800 |
| 2024-11-13 | 29.59 | $29.78 | 3800 |
| 2024-11-12 | 29.52 | $29.79 | 3700 |
| 2024-11-11 | 29.43 | $30.02 | 3300 |
| 2024-11-08 | 29.27 | $29.81 | 1600 |
| 2024-11-07 | 29.13 | $29.71 | 3000 |
| 2024-11-06 | 28.99 | $29.75 | 2300 |
| 2024-11-05 | 28.82 | $28.83 | 400 |
| 2024-11-04 | 28.82 | $28.50 | 300 |
| 2024-11-01 | 28.88 | $28.49 | 100 |
| 2024-10-31 | 28.96 | $28.48 | 5400 |
| 2024-10-30 | 29.05 | $28.75 | 300 |
| 2024-10-29 | 29.10 | $28.83 | 4500 |
| 2024-10-28 | 29.13 | $28.96 | 700 |
| 2024-10-25 | 29.15 | $28.70 | 100 |
| 2024-10-24 | 29.22 | $28.87 | 100 |
| 2024-10-23 | 29.26 | $28.86 | 400 |
| 2024-10-22 | 29.31 | $29.01 | 800 |
| 2024-10-21 | 29.34 | $29.14 | 400 |
| 2024-10-18 | 29.34 | $29.49 | 800 |
| 2024-10-17 | 29.26 | $29.40 | 1000 |
| 2024-10-16 | 29.19 | $29.44 | 2400 |
| 2024-10-15 | 29.10 | $29.14 | 100 |
| 2024-10-14 | 29.05 | $29.26 | 200 |
| 2024-10-11 | 28.97 | $29.08 | 1000 |
| 2024-10-10 | 28.92 | $28.77 | 4100 |
| 2024-10-09 | 28.92 | $28.86 | 600 |
| 2024-10-08 | 28.89 | $28.72 | 100 |
| 2024-10-07 | 28.89 | $28.67 | 700 |
| 2024-10-04 | 28.90 | $28.88 | 700 |
| 2024-10-03 | 28.87 | $28.57 | 100 |
| 2024-10-02 | 28.89 | $28.71 | 400 |
| 2024-10-01 | 28.88 | $28.78 | 400 |
| 2024-09-30 | 28.86 | $29.03 | 100 |
| 2024-09-27 | 28.78 | $29.04 | 3900 |
| 2024-09-26 | 28.68 | $28.90 | 700 |
| 2024-09-25 | 28.59 | $28.60 | 200 |
| 2024-09-24 | 28.54 | $28.78 | 3100 |
| 2024-09-23 | 28.46 | $28.74 | 2900 |
| 2024-09-20 | 28.36 | $28.62 | 500 |
| 2024-09-19 | 28.27 | $28.75 | 1700 |
| 2024-09-18 | 28.14 | $28.40 | 3900 |
| 2024-09-17 | 28.06 | $28.41 | 1700 |
| 2024-09-16 | 27.96 | $28.31 | 200 |
| 2024-09-13 | 27.87 | $28.09 | 100 |
| 2024-09-12 | 27.81 | $27.71 | 200 |
| 2024-09-11 | 27.82 | $27.54 | 3500 |
| 2024-09-10 | 27.87 | $27.46 | 500 |
| 2024-09-09 | 27.94 | $27.55 | 1900 |
| 2024-09-06 | 28.00 | $27.38 | 500 |
| 2024-09-05 | 28.10 | $27.71 | 800 |
| 2024-09-04 | 28.15 | $27.90 | 500 |
| 2024-09-03 | 28.17 | $27.94 | 600 |
| 2024-08-30 | 28.18 | $28.41 | 1800 |
| 2024-08-29 | 28.08 | $28.15 | 1800 |
| 2024-08-28 | 28.03 | $28.12 | 2400 |
| 2024-08-27 | 27.97 | $28.19 | 100 |
| 2024-08-26 | 27.89 | $28.28 | 200 |
| 2024-08-23 | 27.77 | $28.30 | 1000 |
| 2024-08-22 | 27.63 | $27.85 | 3000 |
| 2024-08-21 | 27.56 | $27.98 | 2800 |
| 2024-08-20 | 27.45 | $27.77 | 1200 |
| 2024-08-19 | 27.37 | $27.90 | 2600 |
| 2024-08-16 | 27.24 | $27.73 | 500 |
| 2024-08-15 | 27.13 | $27.61 | 100 |
| 2024-08-14 | 27.03 | $27.19 | 100 |
| 2024-08-13 | 26.99 | $27.10 | 2000 |
| 2024-08-12 | 26.97 | $26.71 | 900 |
| 2024-08-09 | 27.04 | $26.93 | 800 |
| 2024-08-08 | 27.06 | $26.89 | 100 |
| 2024-08-07 | 27.10 | $26.47 | 700 |
| 2024-08-06 | 27.23 | $26.63 | 1100 |
| 2024-08-05 | 27.35 | $26.26 | 200 |
| 2024-08-02 | 27.56 | $26.95 | 1900 |
| 2024-08-01 | 27.67 | $27.59 | 100 |
| 2024-07-31 | 27.65 | $28.04 | 500 |
| 2024-07-30 | 27.53 | $27.85 | 1300 |
| 2024-07-29 | 27.44 | $27.66 | 1600 |
| 2024-07-26 | 27.36 | $27.61 | 4500 |
| 2024-07-25 | 27.29 | $27.22 | 100 |
| 2024-07-24 | 27.28 | $27.02 | 6200 |
| 2024-07-23 | 27.31 | $27.35 | 5100 |
| 2024-07-22 | 27.28 | $27.43 | 2500 |
| 2024-07-19 | 27.22 | $27.21 | 4100 |
| 2024-07-18 | 27.21 | $27.44 | 300 |
| 2024-07-17 | 27.13 | $27.72 | 500 |
| 2024-07-16 | 26.99 | $27.79 | 2900 |
| 2024-07-15 | 26.81 | $27.28 | 1100 |
| 2024-07-12 | 26.71 | $27.27 | 600 |
| 2024-07-11 | 26.59 | $27.03 | 2300 |
| 2024-07-10 | 26.50 | $26.59 | 1400 |
| 2024-07-09 | 26.49 | $26.37 | 2000 |
| 2024-07-08 | 26.53 | $26.44 | 2800 |
| 2024-07-05 | 26.56 | $26.42 | 1800 |
| 2024-07-03 | 26.61 | $26.52 | 400 |
| 2024-07-02 | 26.63 | $26.47 | 300 |
| 2024-07-01 | 26.67 | $26.38 | 1400 |
| 2024-06-28 | 26.74 | $26.73 | 600 |
| 2024-06-27 | 26.75 | $26.67 | 1100 |
| 2024-06-26 | 26.77 | $26.70 | 2300 |
| 2024-06-25 | 26.78 | $26.77 | 4100 |
| 2024-06-24 | 26.79 | $26.99 | 1400 |
| 2024-06-21 | 26.74 | $26.81 | 1200 |
| 2024-06-20 | 26.73 | $26.78 | 1300 |
| 2024-06-18 | 26.73 | $26.73 | 500 |
| 2024-06-17 | 26.73 | $26.68 | 500 |
| 2024-06-14 | 26.75 | $26.42 | 400 |
| 2024-06-13 | 26.82 | $26.67 | 1800 |
| 2024-06-12 | 26.85 | $26.82 | 1300 |
| 2024-06-11 | 26.86 | $26.64 | 100 |
| 2024-06-10 | 26.90 | $26.79 | 1600 |
| 2024-06-07 | 26.92 | $26.78 | 700 |
| 2024-06-06 | 26.94 | $26.85 | 3400 |
| 2024-06-05 | 26.96 | $26.90 | 500 |
| 2024-06-04 | 26.96 | $26.74 | 3200 |
| 2024-06-03 | 27.00 | $26.96 | 10900 |
| 2024-05-31 | 26.99 | $27.07 | 500 |
| 2024-05-30 | 26.97 | $26.72 | 900 |
| 2024-05-29 | 27.01 | $26.54 | 100 |
| 2024-05-28 | 27.09 | $26.81 | 2100 |
| 2024-05-24 | 27.14 | $26.96 | 300 |
| 2024-05-23 | 27.15 | $26.77 | 400 |
| 2024-05-22 | 27.21 | $27.09 | 700 |
| 2024-05-21 | 27.21 | $27.26 | 500 |
| 2024-05-20 | 27.16 | $27.29 | 5200 |
| 2024-05-17 | 27.11 | $27.33 | 1600 |
| 2024-05-16 | 27.04 | $27.33 | 800 |
| 2024-05-15 | 26.95 | $27.37 | 2200 |
| 2024-05-14 | 26.84 | $27.23 | 1500 |
| 2024-05-13 | 26.74 | $27.06 | 2000 |
| 2024-05-10 | 26.66 | $27.05 | 900 |
| 2024-05-09 | 26.57 | $27.03 | 500 |
| 2024-05-08 | 26.47 | $26.77 | 1700 |
| 2024-05-07 | 26.41 | $26.77 | 1300 |
| 2024-05-06 | 26.34 | $26.72 | 1100 |
| 2024-05-03 | 26.26 | $26.48 | 700 |
| 2024-05-02 | 26.23 | $26.28 | 1800 |
| 2024-05-01 | 26.23 | $26.04 | 1200 |
| 2024-04-30 | 26.29 | $26.14 | 100 |
| 2024-04-29 | 26.33 | $26.56 | 500 |
| 2024-04-26 | 26.30 | $26.40 | 100 |
| 2024-04-25 | 26.29 | $26.33 | 200 |
| 2024-04-24 | 26.30 | $26.43 | 500 |
| 2024-04-23 | 26.28 | $26.40 | 600 |
| 2024-04-22 | 26.28 | $26.16 | 1500 |
| 2024-04-19 | 26.32 | $25.96 | 1800 |
| 2024-04-18 | 26.41 | $25.82 | 600 |
| 2024-04-17 | 26.55 | $25.83 | 2900 |
| 2024-04-16 | 26.71 | $25.90 | 400 |
| 2024-04-15 | 26.88 | $26.06 | 200 |
| 2024-04-12 | 27.04 | $26.26 | 700 |
| 2024-04-11 | 27.18 | $26.73 | 100 |
| 2024-04-10 | 27.25 | $26.72 | 3500 |
| 2024-04-09 | 27.32 | $27.13 | 2900 |
| 2024-04-08 | 27.33 | $27.11 | 1500 |
| 2024-04-05 | 27.33 | $27.08 | 200 |
| 2024-04-04 | 27.34 | $26.92 | 600 |
| 2024-04-03 | 27.38 | $27.20 | 3400 |
| 2024-04-02 | 27.37 | $27.13 | 1600 |
| 2024-04-01 | 27.37 | $27.41 | 600 |
| 2024-03-28 | 27.30 | $27.64 | 500 |
| 2024-03-27 | 27.17 | $27.47 | 900 |
| 2024-03-26 | 27.06 | $27.03 | 1400 |
| 2024-03-25 | 27.02 | $27.06 | 600 |
| 2024-03-22 | 26.96 | $27.09 | 100 |
| 2024-03-21 | 26.88 | $27.28 | 200 |
| 2024-03-20 | 26.75 | $27.02 | 200 |
| 2024-03-19 | 26.66 | $26.70 | 100 |
| 2024-03-18 | 26.61 | $26.51 | 800 |
| 2024-03-15 | 26.59 | $26.47 | 1400 |
| 2024-03-14 | 26.57 | $26.45 | 500 |
| 2024-03-13 | 26.56 | $26.71 | 200 |
| 2024-03-12 | 26.48 | $26.64 | 2500 |
| 2024-03-11 | 26.41 | $26.54 | 100 |
| 2024-03-08 | 26.34 | $26.51 | 1100 |
| 2024-03-07 | 26.27 | $26.52 | 200 |
| 2024-03-06 | 26.18 | $26.29 | 400 |
| 2024-03-05 | 26.12 | $26.20 | 500 |
| 2024-03-04 | 26.07 | $26.29 | 200 |
| 2024-03-01 | 26.00 | $26.28 | 6900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.61
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.39
Average
30.14
Maximum
36.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.61 | $36.52 | 2406 |
| 2026-07-30 | 36.60 | $36.63 | 5611 |
| 2026-07-29 | 36.55 | $36.61 | 900 |
| 2026-07-28 | 36.49 | $36.98 | 1400 |
| 2026-07-27 | 36.30 | $36.57 | 3403 |
| 2026-07-24 | 36.19 | $36.29 | 301 |
| 2026-07-23 | 36.14 | $35.98 | 1900 |
| 2026-07-22 | 36.17 | $36.18 | 829 |
| 2026-07-21 | 36.15 | $36.07 | 2700 |
| 2026-07-20 | 36.16 | $35.93 | 1100 |
| 2026-07-17 | 36.21 | $36.15 | 800 |
| 2026-07-16 | 36.20 | $36.39 | 800 |
| 2026-07-15 | 36.11 | $36.01 | 840 |
| 2026-07-14 | 36.11 | $36.00 | 2346 |
| 2026-07-13 | 36.11 | $36.13 | 1838 |
| 2026-07-10 | 36.07 | $36.12 | 4000 |
| 2026-07-09 | 36.03 | $35.92 | 3948 |
| 2026-07-08 | 36.03 | $35.68 | 2244 |
| 2026-07-07 | 36.10 | $36.07 | 6000 |
| 2026-07-06 | 36.06 | $36.09 | 3523 |
| 2026-07-02 | 36.00 | $36.04 | 4900 |
| 2026-07-01 | 35.94 | $35.78 | 905 |
| 2026-06-30 | 35.94 | $35.88 | 2900 |
| 2026-06-29 | 35.91 | $35.95 | 10100 |
| 2026-06-26 | 35.84 | $36.00 | 6400 |
| 2026-06-25 | 35.74 | $35.84 | 6024 |
| 2026-06-24 | 35.66 | $35.62 | 3722 |
| 2026-06-23 | 35.63 | $35.41 | 8837 |
| 2026-06-22 | 35.66 | $35.42 | 3821 |
| 2026-06-18 | 35.69 | $35.41 | 5304 |
| 2026-06-17 | 35.72 | $35.30 | 3012 |
| 2026-06-16 | 35.78 | $35.91 | 7717 |
| 2026-06-15 | 35.66 | $35.89 | 3200 |
| 2026-06-12 | 35.51 | $35.84 | 14900 |
| 2026-06-11 | 35.34 | $35.56 | 4300 |
| 2026-06-10 | 35.22 | $34.99 | 3344 |
| 2026-06-09 | 35.24 | $35.30 | 3806 |
| 2026-06-08 | 35.17 | $35.00 | 6700 |
| 2026-06-05 | 35.18 | $35.03 | 5800 |
| 2026-06-04 | 35.17 | $35.25 | 2700 |
| 2026-06-03 | 35.09 | $35.07 | 6248 |
| 2026-06-02 | 35.03 | $35.24 | 12500 |
| 2026-06-01 | 34.91 | $35.11 | 3300 |
| 2026-05-29 | 34.81 | $35.01 | 21611 |
| 2026-05-28 | 34.70 | $35.05 | 2500 |
| 2026-05-27 | 34.56 | $34.92 | 1900 |
| 2026-05-26 | 34.42 | $34.85 | 58600 |
| 2026-05-22 | 34.28 | $34.66 | 14500 |
| 2026-05-21 | 34.16 | $34.30 | 2116 |
| 2026-05-20 | 34.13 | $34.20 | 3625 |
| 2026-05-19 | 34.13 | $33.78 | 800 |
| 2026-05-18 | 34.26 | $34.03 | 3900 |
| 2026-05-15 | 34.34 | $33.89 | 400 |
| 2026-05-14 | 34.48 | $34.33 | 2600 |
| 2026-05-13 | 34.51 | $34.15 | 1800 |
| 2026-05-12 | 34.60 | $34.28 | 2500 |
| 2026-05-11 | 34.66 | $34.33 | 5126 |
| 2026-05-08 | 34.71 | $34.45 | 2604 |
| 2026-05-07 | 34.74 | $34.44 | 11500 |
| 2026-05-06 | 34.76 | $34.76 | 2700 |
| 2026-05-05 | 34.69 | $34.49 | 3300 |
| 2026-05-04 | 34.68 | $34.22 | 18200 |
| 2026-05-01 | 34.75 | $34.56 | 1907 |
| 2026-04-30 | 34.71 | $34.66 | 6513 |
| 2026-04-29 | 34.63 | $34.11 | 5700 |
| 2026-04-28 | 34.70 | $34.19 | 1400 |
| 2026-04-27 | 34.75 | $34.29 | 2200 |
| 2026-04-24 | 34.77 | $34.28 | 5000 |
| 2026-04-23 | 34.78 | $34.34 | 1402 |
| 2026-04-22 | 34.78 | $34.53 | 2123 |
| 2026-04-21 | 34.69 | $34.81 | 3725 |
| 2026-04-20 | 34.50 | $34.92 | 2534 |
| 2026-04-17 | 34.21 | $34.65 | 3943 |
| 2026-04-16 | 33.94 | $34.26 | 4240 |
| 2026-04-15 | 33.72 | $33.99 | 7000 |
| 2026-04-14 | 33.54 | $34.01 | 4313 |
| 2026-04-13 | 33.31 | $33.88 | 2200 |
| 2026-04-10 | 33.06 | $33.44 | 1948 |
| 2026-04-09 | 32.90 | $33.69 | 14400 |
| 2026-04-08 | 32.62 | $33.55 | 3012 |
| 2026-04-07 | 32.33 | $32.76 | 4100 |
| 2026-04-06 | 32.22 | $32.83 | 742 |
| 2026-04-02 | 32.08 | $32.60 | 6200 |
| 2026-04-01 | 31.98 | $32.51 | 2010 |
| 2026-03-31 | 31.89 | $32.47 | 2634 |
| 2026-03-30 | 31.81 | $31.87 | 3300 |
| 2026-03-27 | 31.91 | $31.98 | 1500 |
| 2026-03-26 | 32.00 | $32.36 | 4740 |
| 2026-03-25 | 31.99 | $32.59 | 5204 |
| 2026-03-24 | 31.93 | $32.33 | 6714 |
| 2026-03-23 | 31.93 | $32.21 | 9000 |
| 2026-03-20 | 31.99 | $31.78 | 6700 |
| 2026-03-19 | 32.21 | $32.23 | 3900 |
| 2026-03-18 | 32.35 | $32.29 | 4844 |
| 2026-03-17 | 32.50 | $32.73 | 3040 |
| 2026-03-16 | 32.55 | $32.56 | 6300 |
| 2026-03-13 | 32.68 | $32.33 | 4107 |
| 2026-03-12 | 32.92 | $32.39 | 4919 |
| 2026-03-11 | 33.20 | $32.83 | 15900 |
| 2026-03-10 | 33.40 | $32.91 | 3837 |
| 2026-03-09 | 33.63 | $33.17 | 10400 |
| 2026-03-06 | 33.82 | $33.20 | 3548 |
| 2026-03-05 | 34.05 | $33.69 | 1928 |
| 2026-03-04 | 34.17 | $34.01 | 1400 |
| 2026-03-03 | 34.21 | $33.86 | 2600 |
| 2026-03-02 | 34.32 | $34.24 | 7341 |
| 2026-02-27 | 34.31 | $34.30 | 10329 |
| 2026-02-26 | 34.29 | $34.32 | 3200 |
| 2026-02-25 | 34.25 | $34.08 | 2700 |
| 2026-02-24 | 34.28 | $34.08 | 2400 |
| 2026-02-23 | 34.31 | $33.83 | 524 |
| 2026-02-20 | 34.42 | $34.36 | 3100 |
| 2026-02-19 | 34.38 | $34.19 | 4014 |
| 2026-02-18 | 34.37 | $34.36 | 4900 |
| 2026-02-17 | 34.31 | $34.11 | 4633 |
| 2026-02-13 | 34.31 | $34.17 | 4700 |
| 2026-02-12 | 34.28 | $33.92 | 2314 |
| 2026-02-11 | 34.32 | $34.47 | 7500 |
| 2026-02-10 | 34.19 | $34.33 | 1400 |
| 2026-02-09 | 34.06 | $34.37 | 7438 |
| 2026-02-06 | 33.89 | $34.41 | 5515 |
| 2026-02-05 | 33.66 | $33.59 | 3335 |
| 2026-02-04 | 33.64 | $33.93 | 8700 |
| 2026-02-03 | 33.50 | $33.55 | 4700 |
| 2026-02-02 | 33.44 | $33.47 | 2900 |
| 2026-01-30 | 33.40 | $33.14 | 15300 |
| 2026-01-29 | 33.44 | $33.29 | 8616 |
| 2026-01-28 | 33.45 | $33.23 | 12220 |
| 2026-01-27 | 33.47 | $33.28 | 8739 |
| 2026-01-26 | 33.47 | $33.31 | 8831 |
| 2026-01-23 | 33.46 | $33.27 | 7860 |
| 2026-01-22 | 33.46 | $33.48 | 8300 |
| 2026-01-21 | 33.38 | $33.40 | 2700 |
| 2026-01-20 | 33.30 | $32.80 | 2700 |
| 2026-01-16 | 33.39 | $33.35 | 12000 |
| 2026-01-15 | 33.31 | $33.49 | 5300 |
| 2026-01-14 | 33.17 | $33.27 | 3603 |
| 2026-01-13 | 33.07 | $33.14 | 4800 |
| 2026-01-12 | 32.97 | $33.17 | 3118 |
| 2026-01-09 | 32.84 | $33.16 | 4708 |
| 2026-01-08 | 32.68 | $32.91 | 5847 |
| 2026-01-07 | 32.57 | $32.54 | 6600 |
| 2026-01-06 | 32.53 | $32.92 | 4900 |
| 2026-01-05 | 32.37 | $32.57 | 4519 |
| 2026-01-02 | 32.28 | $32.17 | 2100 |
| 2025-12-31 | 32.29 | $31.91 | 2900 |
| 2025-12-30 | 32.39 | $32.17 | 5200 |
| 2025-12-29 | 32.42 | $32.23 | 2400 |
| 2025-12-26 | 32.44 | $32.31 | 1947 |
| 2025-12-24 | 32.43 | $32.30 | 2912 |
| 2025-12-23 | 32.41 | $32.18 | 10921 |
| 2025-12-22 | 32.43 | $32.38 | 7600 |
| 2025-12-19 | 32.38 | $32.18 | 2842 |
| 2025-12-18 | 32.38 | $32.11 | 3006 |
| 2025-12-17 | 32.40 | $32.09 | 7111 |
| 2025-12-16 | 32.42 | $32.17 | 4469 |
| 2025-12-15 | 32.41 | $32.39 | 4500 |
| 2025-12-12 | 32.33 | $32.39 | 5600 |
| 2025-12-11 | 32.22 | $32.54 | 7734 |
| 2025-12-10 | 32.04 | $32.30 | 4512 |
| 2025-12-09 | 31.88 | $31.72 | 2504 |
| 2025-12-08 | 31.87 | $31.77 | 2321 |
| 2025-12-05 | 31.84 | $31.97 | 7334 |
| 2025-12-04 | 31.74 | $31.94 | 6004 |
| 2025-12-03 | 31.61 | $31.92 | 2745 |
| 2025-12-02 | 31.47 | $31.68 | 2800 |
| 2025-12-01 | 31.36 | $31.69 | 1000 |
| 2025-11-28 | 31.23 | $31.87 | 2700 |
| 2025-11-26 | 31.00 | $31.72 | 3138 |
| 2025-11-25 | 30.78 | $31.47 | 2300 |
| 2025-11-24 | 30.60 | $30.95 | 7317 |
| 2025-11-21 | 30.54 | $30.71 | 3700 |
| 2025-11-20 | 30.54 | $30.10 | 1500 |
| 2025-11-19 | 30.75 | $30.50 | 5400 |
| 2025-11-18 | 30.87 | $30.64 | 6018 |
| 2025-11-17 | 30.99 | $30.55 | 3114 |
| 2025-11-14 | 31.15 | $31.05 | 4243 |
| 2025-11-13 | 31.20 | $31.10 | 8400 |
| 2025-11-12 | 31.24 | $31.54 | 4546 |
| 2025-11-11 | 31.15 | $31.40 | 2945 |
| 2025-11-10 | 31.09 | $31.29 | 2949 |
| 2025-11-07 | 31.04 | $31.12 | 400 |
| 2025-11-06 | 31.05 | $30.85 | 1600 |
| 2025-11-05 | 31.14 | $31.12 | 7326 |
| 2025-11-04 | 31.17 | $30.92 | 2000 |
| 2025-11-03 | 31.27 | $31.06 | 600 |
| 2025-10-31 | 31.35 | $31.17 | 4029 |
| 2025-10-30 | 31.41 | $31.11 | 4500 |
| 2025-10-29 | 31.50 | $31.35 | 4800 |
| 2025-10-28 | 31.54 | $31.60 | 6323 |
| 2025-10-27 | 31.50 | $31.82 | 2900 |
| 2025-10-24 | 31.38 | $31.65 | 4221 |
| 2025-10-23 | 31.29 | $31.52 | 1600 |
| 2025-10-22 | 31.22 | $31.36 | 3039 |
| 2025-10-21 | 31.19 | $31.54 | 8239 |
| 2025-10-20 | 31.09 | $31.39 | 6461 |
| 2025-10-17 | 31.02 | $31.04 | 6500 |
| 2025-10-16 | 31.04 | $30.96 | 56130 |
| 2025-10-15 | 31.10 | $31.24 | 4727 |
| 2025-10-14 | 31.09 | $31.19 | 4222 |
| 2025-10-13 | 31.09 | $30.85 | 839 |
| 2025-10-10 | 31.20 | $30.45 | 1408 |
| 2025-10-09 | 31.46 | $31.22 | 3300 |
| 2025-10-08 | 31.53 | $31.52 | 1400 |
| 2025-10-07 | 31.51 | $31.40 | 4247 |
| 2025-10-06 | 31.54 | $31.59 | 1906 |
| 2025-10-03 | 31.50 | $31.67 | 6400 |
| 2025-10-02 | 31.44 | $31.44 | 5623 |
| 2025-10-01 | 31.42 | $31.46 | 1300 |
| 2025-09-30 | 31.40 | $31.48 | 8100 |
| 2025-09-29 | 31.36 | $31.38 | 3900 |
| 2025-09-26 | 31.35 | $31.35 | 7300 |
| 2025-09-25 | 31.34 | $31.05 | 9815 |
| 2025-09-24 | 31.42 | $31.34 | 6433 |
| 2025-09-23 | 31.43 | $31.38 | 4104 |
| 2025-09-22 | 31.42 | $31.35 | 1700 |
| 2025-09-19 | 31.41 | $31.33 | 5846 |
| 2025-09-18 | 31.41 | $31.45 | 3712 |
| 2025-09-17 | 31.37 | $31.22 | 5900 |
| 2025-09-16 | 31.39 | $31.19 | 3226 |
| 2025-09-15 | 31.41 | $31.23 | 1300 |
| 2025-09-12 | 31.43 | $31.35 | 10134 |
| 2025-09-11 | 31.41 | $31.58 | 4440 |
| 2025-09-10 | 31.30 | $31.17 | 8600 |
| 2025-09-09 | 31.30 | $31.17 | 6239 |
| 2025-09-08 | 31.29 | $31.26 | 1700 |
| 2025-09-05 | 31.25 | $31.21 | 3100 |
| 2025-09-04 | 31.21 | $31.24 | 11300 |
| 2025-09-03 | 31.15 | $30.96 | 2900 |
| 2025-09-02 | 31.16 | $30.96 | 7100 |
| 2025-08-29 | 31.16 | $31.14 | 12100 |
| 2025-08-28 | 31.11 | $31.20 | 2500 |
| 2025-08-27 | 31.02 | $31.24 | 26500 |
| 2025-08-26 | 30.89 | $31.06 | 4300 |
| 2025-08-25 | 30.79 | $31.00 | 2700 |
| 2025-08-22 | 30.68 | $31.16 | 3500 |
| 2025-08-21 | 30.50 | $30.49 | 8000 |
| 2025-08-20 | 30.48 | $30.59 | 3500 |
| 2025-08-19 | 30.42 | $30.65 | 5700 |
| 2025-08-18 | 30.34 | $30.51 | 1300 |
| 2025-08-15 | 30.27 | $30.48 | 6100 |
| 2025-08-14 | 30.21 | $30.63 | 3500 |
| 2025-08-13 | 30.07 | $30.77 | 1900 |
| 2025-08-12 | 29.87 | $30.29 | 1400 |
| 2025-08-11 | 29.77 | $29.75 | 3500 |
| 2025-08-08 | 29.83 | $29.88 | 1100 |
| 2025-08-07 | 29.86 | $29.82 | 7400 |
| 2025-08-06 | 29.91 | $29.79 | 2900 |
| 2025-08-05 | 29.99 | $29.83 | 2500 |
| 2025-08-04 | 30.07 | $29.83 | 1300 |
| 2025-08-01 | 30.18 | $29.49 | 2100 |
| 2025-07-31 | 30.41 | $29.98 | 3700 |
| 2025-07-30 | 30.53 | $30.17 | 4000 |
| 2025-07-29 | 30.62 | $30.42 | 1300 |
| 2025-07-28 | 30.64 | $30.57 | 3600 |
| 2025-07-25 | 30.62 | $30.64 | 8500 |
| 2025-07-24 | 30.56 | $30.50 | 1900 |
| 2025-07-23 | 30.53 | $30.79 | 2800 |
| 2025-07-22 | 30.40 | $30.53 | 5900 |
| 2025-07-21 | 30.32 | $30.11 | 3200 |
| 2025-07-18 | 30.35 | $30.12 | 6000 |
| 2025-07-17 | 30.38 | $30.19 | 3300 |
| 2025-07-16 | 30.38 | $29.96 | 600 |
| 2025-07-15 | 30.45 | $29.92 | 4500 |
| 2025-07-14 | 30.55 | $30.39 | 2300 |
| 2025-07-11 | 30.51 | $30.33 | 900 |
| 2025-07-10 | 30.47 | $30.56 | 3500 |
| 2025-07-09 | 30.34 | $30.33 | 5100 |
| 2025-07-08 | 30.25 | $30.23 | 1700 |
| 2025-07-07 | 30.16 | $30.10 | 1300 |
| 2025-07-03 | 30.09 | $30.36 | 200 |
| 2025-07-02 | 29.91 | $30.22 | 1100 |
| 2025-07-01 | 29.73 | $30.07 | 200 |
| 2025-06-30 | 29.55 | $29.78 | 5900 |
| 2025-06-27 | 29.41 | $29.63 | 600 |
| 2025-06-26 | 29.29 | $29.49 | 100 |
| 2025-06-25 | 29.19 | $29.20 | 1200 |
| 2025-06-24 | 29.15 | $29.39 | 6700 |
| 2025-06-23 | 29.04 | $29.12 | 3400 |
| 2025-06-20 | 28.99 | $28.88 | 2200 |
| 2025-06-18 | 29.00 | $28.79 | 700 |
| 2025-06-17 | 29.03 | $28.77 | 1000 |
| 2025-06-16 | 29.08 | $29.02 | 4400 |
| 2025-06-13 | 29.05 | $28.66 | 3100 |
| 2025-06-12 | 29.13 | $29.04 | 1400 |
| 2025-06-11 | 29.09 | $29.01 | 2000 |
| 2025-06-10 | 29.05 | $29.11 | 600 |
| 2025-06-09 | 28.97 | $28.94 | 1100 |
| 2025-06-06 | 28.92 | $28.91 | 2200 |
| 2025-06-05 | 28.86 | $28.61 | 700 |
| 2025-06-04 | 28.88 | $28.65 | 2100 |
| 2025-06-03 | 28.88 | $28.76 | 600 |
| 2025-06-02 | 28.84 | $28.50 | 1400 |
| 2025-05-30 | 28.87 | $28.50 | 2000 |
| 2025-05-29 | 28.90 | $28.53 | 200 |
| 2025-05-28 | 28.91 | $28.45 | 1500 |
| 2025-05-27 | 28.95 | $28.72 | 1200 |
| 2025-05-23 | 28.90 | $28.17 | 1000 |
| 2025-05-22 | 29.01 | $28.30 | 1200 |
| 2025-05-21 | 29.09 | $28.30 | 5400 |
| 2025-05-20 | 29.17 | $28.92 | 2100 |
| 2025-05-19 | 29.06 | $28.98 | 5300 |
| 2025-05-16 | 28.90 | $29.03 | 2700 |
| 2025-05-15 | 28.67 | $28.78 | 1600 |
| 2025-05-14 | 28.46 | $28.52 | 2700 |
| 2025-05-13 | 28.28 | $28.70 | 7200 |
| 2025-05-12 | 28.00 | $28.59 | 1700 |
| 2025-05-09 | 27.67 | $27.72 | 3900 |
| 2025-05-08 | 27.55 | $27.70 | 5500 |
| 2025-05-07 | 27.40 | $27.47 | 10100 |
| 2025-05-06 | 27.28 | $27.32 | 7000 |
| 2025-05-05 | 27.19 | $27.46 | 5600 |
| 2025-05-02 | 27.02 | $27.52 | 4700 |
| 2025-05-01 | 26.79 | $27.07 | 10000 |
| 2025-04-30 | 26.66 | $27.06 | 7300 |
| 2025-04-29 | 26.50 | $27.07 | 4400 |
| 2025-04-28 | 26.31 | $26.97 | 6500 |
| 2025-04-25 | 26.11 | $26.85 | 11300 |
| 2025-04-24 | 25.90 | $26.89 | 1200 |
| 2025-04-23 | 25.65 | $26.44 | 3200 |
| 2025-04-22 | 25.49 | $26.15 | 1800 |
| 2025-04-21 | 25.39 | $25.50 | 5300 |
| 2025-04-17 | 25.49 | $26.00 | 6200 |
| 2025-04-16 | 25.47 | $25.74 | 3200 |
| 2025-04-15 | 25.54 | $26.04 | 2400 |
| 2025-04-14 | 25.54 | $26.18 | 1500 |
| 2025-04-11 | 25.51 | $25.91 | 2800 |
| 2025-04-10 | 25.57 | $25.56 | 3800 |
| 2025-04-09 | 25.77 | $26.49 | 8600 |
| 2025-04-08 | 25.74 | $24.42 | 5600 |
| 2025-04-07 | 26.37 | $24.98 | 900 |
| 2025-04-04 | 26.97 | $25.21 | 4300 |
| 2025-04-03 | 27.63 | $26.64 | 1500 |
| 2025-04-02 | 28.00 | $28.19 | 1100 |
| 2025-04-01 | 27.96 | $27.86 | 3100 |
| 2025-03-31 | 28.01 | $28.23 | 7300 |
| 2025-03-28 | 27.96 | $27.76 | 700 |
| 2025-03-27 | 28.05 | $28.27 | 1400 |
| 2025-03-26 | 28.01 | $28.31 | 1000 |
| 2025-03-25 | 27.94 | $28.35 | 600 |
| 2025-03-24 | 27.85 | $28.44 | 1500 |
| 2025-03-21 | 27.72 | $27.94 | 900 |
| 2025-03-20 | 27.72 | $28.10 | 2100 |
| 2025-03-19 | 27.68 | $28.22 | 4600 |
| 2025-03-18 | 27.60 | $27.97 | 100 |
| 2025-03-17 | 27.58 | $28.16 | 2100 |
| 2025-03-14 | 27.52 | $27.76 | 2000 |
| 2025-03-13 | 27.57 | $27.19 | 1600 |
| 2025-03-12 | 27.83 | $27.54 | 1300 |
| 2025-03-11 | 28.04 | $27.65 | 700 |
| 2025-03-10 | 28.27 | $28.01 | 800 |
| 2025-03-07 | 28.44 | $28.53 | 3500 |
| 2025-03-06 | 28.48 | $28.23 | 800 |
| 2025-03-05 | 28.64 | $28.48 | 5500 |
| 2025-03-04 | 28.76 | $28.18 | 1000 |
| 2025-03-03 | 29.00 | $28.64 | 1100 |
| 2025-02-28 | 29.16 | $29.12 | 1100 |
| 2025-02-27 | 29.19 | $28.83 | 1600 |
| 2025-02-26 | 29.33 | $29.08 | 900 |
| 2025-02-25 | 29.41 | $29.19 | 2400 |
| 2025-02-24 | 29.48 | $29.17 | 700 |
| 2025-02-21 | 29.58 | $29.16 | 700 |
| 2025-02-20 | 29.69 | $29.66 | 2600 |
| 2025-02-19 | 29.67 | $29.78 | 2400 |
| 2025-02-18 | 29.60 | $29.74 | 68400 |
| 2025-02-14 | 29.53 | $29.54 | 50100 |
| 2025-02-13 | 29.50 | $29.48 | 5900 |
| 2025-02-12 | 29.49 | $29.22 | 2600 |
| 2025-02-11 | 29.55 | $29.40 | 3200 |
| 2025-02-10 | 29.57 | $29.38 | 600 |
| 2025-02-07 | 29.59 | $29.27 | 900 |
| 2025-02-06 | 29.65 | $29.49 | 2500 |
| 2025-02-05 | 29.66 | $29.53 | 2500 |
| 2025-02-04 | 29.64 | $29.37 | 1100 |
| 2025-02-03 | 29.67 | $29.26 | 2500 |
| 2025-01-31 | 29.74 | $29.53 | 2400 |
| 2025-01-30 | 29.74 | $29.80 | 4200 |
| 2025-01-29 | 29.64 | $29.54 | 7300 |
| 2025-01-28 | 29.60 | $29.55 | 1900 |
| 2025-01-27 | 29.54 | $29.69 | 5600 |
| 2025-01-24 | 29.43 | $29.69 | 1700 |
| 2025-01-23 | 29.28 | $29.67 | 200 |
| 2025-01-22 | 29.10 | $29.49 | 2300 |
| 2025-01-21 | 28.95 | $29.65 | 5700 |
| 2025-01-17 | 28.70 | $29.32 | 600 |
| 2025-01-16 | 28.51 | $29.18 | 3400 |
| 2025-01-15 | 28.32 | $28.92 | 10900 |
| 2025-01-14 | 28.18 | $28.61 | 1400 |
| 2025-01-13 | 28.11 | $28.37 | 1400 |
| 2025-01-10 | 28.11 | $28.15 | 10700 |
| 2025-01-08 | 28.19 | $28.49 | 600 |
| 2025-01-07 | 28.17 | $28.49 | 500 |
| 2025-01-06 | 28.17 | $28.61 | 900 |
| 2025-01-03 | 28.13 | $28.51 | 1000 |
| 2025-01-02 | 28.12 | $28.27 | 3800 |
| 2024-12-31 | 28.20 | $28.31 | 2800 |
| 2024-12-30 | 28.29 | $28.30 | 1600 |
| 2024-12-27 | 28.40 | $28.54 | 1200 |
| 2024-12-26 | 28.48 | $28.77 | 200 |
| 2024-12-24 | 28.51 | $28.67 | 3100 |
| 2024-12-23 | 28.58 | $28.47 | 3000 |
| 2024-12-20 | 28.74 | $28.51 | 4900 |
| 2024-12-19 | 28.93 | $28.21 | 1500 |
| 2024-12-18 | 29.26 | $28.37 | 2500 |
| 2024-12-17 | 29.62 | $29.19 | 3700 |
| 2024-12-16 | 29.80 | $29.44 | 6700 |
| 2024-12-13 | 29.94 | $29.59 | 5500 |
| 2024-12-12 | 30.06 | $29.72 | 300 |
| 2024-12-11 | 30.17 | $29.86 | 10800 |
| 2024-12-10 | 30.26 | $29.84 | 500 |
| 2024-12-09 | 30.36 | $30.03 | 4800 |
| 2024-12-06 | 30.43 | $30.08 | 1500 |
| 2024-12-05 | 30.48 | $30.14 | 29200 |
| 2024-12-04 | 30.53 | $30.28 | 4600 |
| 2024-12-03 | 30.54 | $30.34 | 1000 |
| 2024-12-02 | 30.52 | $30.49 | 1400 |
| 2024-11-29 | 30.44 | $30.52 | 100 |
| 2024-11-27 | 30.33 | $30.44 | 4300 |
| 2024-11-26 | 30.22 | $30.45 | 6900 |
| 2024-11-25 | 30.07 | $30.57 | 600 |
| 2024-11-22 | 29.85 | $30.21 | 2800 |
| 2024-11-21 | 29.69 | $29.90 | 1700 |
| 2024-11-20 | 29.59 | $29.47 | 1300 |
| 2024-11-19 | 29.60 | $29.37 | 700 |
| 2024-11-18 | 29.64 | $29.45 | 7500 |
| 2024-11-15 | 29.66 | $29.36 | 900 |
| 2024-11-14 | 29.71 | $29.59 | 3800 |
| 2024-11-13 | 29.70 | $29.78 | 3800 |
| 2024-11-12 | 29.61 | $29.79 | 3700 |
| 2024-11-11 | 29.50 | $30.02 | 3300 |
| 2024-11-08 | 29.29 | $29.81 | 1600 |
| 2024-11-07 | 29.10 | $29.71 | 3000 |
| 2024-11-06 | 28.90 | $29.75 | 2300 |
| 2024-11-05 | 28.64 | $28.83 | 400 |
| 2024-11-04 | 28.61 | $28.50 | 300 |
| 2024-11-01 | 28.69 | $28.49 | 100 |
| 2024-10-31 | 28.79 | $28.48 | 5400 |
| 2024-10-30 | 28.91 | $28.75 | 300 |
| 2024-10-29 | 28.97 | $28.83 | 4500 |
| 2024-10-28 | 29.02 | $28.96 | 700 |
| 2024-10-25 | 29.04 | $28.70 | 100 |
| 2024-10-24 | 29.15 | $28.87 | 100 |
| 2024-10-23 | 29.22 | $28.86 | 400 |
| 2024-10-22 | 29.31 | $29.01 | 800 |
| 2024-10-21 | 29.37 | $29.14 | 400 |
| 2024-10-18 | 29.40 | $29.49 | 800 |
| 2024-10-17 | 29.31 | $29.40 | 1000 |
| 2024-10-16 | 29.23 | $29.44 | 2400 |
| 2024-10-15 | 29.12 | $29.14 | 100 |
| 2024-10-14 | 29.07 | $29.26 | 200 |
| 2024-10-11 | 28.97 | $29.08 | 1000 |
| 2024-10-10 | 28.90 | $28.77 | 4100 |
| 2024-10-09 | 28.91 | $28.86 | 600 |
| 2024-10-08 | 28.89 | $28.72 | 100 |
| 2024-10-07 | 28.91 | $28.67 | 700 |
| 2024-10-04 | 28.95 | $28.88 | 700 |
| 2024-10-03 | 28.92 | $28.57 | 100 |
| 2024-10-02 | 28.98 | $28.71 | 400 |
| 2024-10-01 | 29.00 | $28.78 | 400 |
| 2024-09-30 | 29.00 | $29.03 | 100 |
| 2024-09-27 | 28.91 | $29.04 | 3900 |
| 2024-09-26 | 28.80 | $28.90 | 700 |
| 2024-09-25 | 28.70 | $28.60 | 200 |
| 2024-09-24 | 28.67 | $28.78 | 3100 |
| 2024-09-23 | 28.56 | $28.74 | 2900 |
| 2024-09-20 | 28.45 | $28.62 | 500 |
| 2024-09-19 | 28.34 | $28.75 | 1700 |
| 2024-09-18 | 28.17 | $28.40 | 3900 |
| 2024-09-17 | 28.07 | $28.41 | 1700 |
| 2024-09-16 | 27.93 | $28.31 | 200 |
| 2024-09-13 | 27.80 | $28.09 | 100 |
| 2024-09-12 | 27.71 | $27.71 | 200 |
| 2024-09-11 | 27.72 | $27.54 | 3500 |
| 2024-09-10 | 27.78 | $27.46 | 500 |
| 2024-09-09 | 27.89 | $27.55 | 1900 |
| 2024-09-06 | 27.98 | $27.38 | 500 |
| 2024-09-05 | 28.15 | $27.71 | 800 |
| 2024-09-04 | 28.25 | $27.90 | 500 |
| 2024-09-03 | 28.30 | $27.94 | 600 |
| 2024-08-30 | 28.35 | $28.41 | 1800 |
| 2024-08-29 | 28.25 | $28.15 | 1800 |
| 2024-08-28 | 28.21 | $28.12 | 2400 |
| 2024-08-27 | 28.16 | $28.19 | 100 |
| 2024-08-26 | 28.07 | $28.28 | 200 |
| 2024-08-23 | 27.94 | $28.30 | 1000 |
| 2024-08-22 | 27.76 | $27.85 | 3000 |
| 2024-08-21 | 27.68 | $27.98 | 2800 |
| 2024-08-20 | 27.53 | $27.77 | 1200 |
| 2024-08-19 | 27.42 | $27.90 | 2600 |
| 2024-08-16 | 27.25 | $27.73 | 500 |
| 2024-08-15 | 27.08 | $27.61 | 100 |
| 2024-08-14 | 26.92 | $27.19 | 100 |
| 2024-08-13 | 26.86 | $27.10 | 2000 |
| 2024-08-12 | 26.82 | $26.71 | 900 |
| 2024-08-09 | 26.89 | $26.93 | 800 |
| 2024-08-08 | 26.91 | $26.89 | 100 |
| 2024-08-07 | 26.95 | $26.47 | 700 |
| 2024-08-06 | 27.14 | $26.63 | 1100 |
| 2024-08-05 | 27.31 | $26.26 | 200 |
| 2024-08-02 | 27.63 | $26.95 | 1900 |
| 2024-08-01 | 27.81 | $27.59 | 100 |
| 2024-07-31 | 27.82 | $28.04 | 500 |
| 2024-07-30 | 27.68 | $27.85 | 1300 |
| 2024-07-29 | 27.56 | $27.66 | 1600 |
| 2024-07-26 | 27.48 | $27.61 | 4500 |
| 2024-07-25 | 27.39 | $27.22 | 100 |
| 2024-07-24 | 27.40 | $27.02 | 6200 |
| 2024-07-23 | 27.47 | $27.35 | 5100 |
| 2024-07-22 | 27.45 | $27.43 | 2500 |
| 2024-07-19 | 27.40 | $27.21 | 4100 |
| 2024-07-18 | 27.40 | $27.44 | 300 |
| 2024-07-17 | 27.32 | $27.72 | 500 |
| 2024-07-16 | 27.14 | $27.79 | 2900 |
| 2024-07-15 | 26.89 | $27.28 | 1100 |
| 2024-07-12 | 26.74 | $27.27 | 600 |
| 2024-07-11 | 26.57 | $27.03 | 2300 |
| 2024-07-10 | 26.43 | $26.59 | 1400 |
| 2024-07-09 | 26.41 | $26.37 | 2000 |
| 2024-07-08 | 26.45 | $26.44 | 2800 |
| 2024-07-05 | 26.48 | $26.42 | 1800 |
| 2024-07-03 | 26.53 | $26.52 | 400 |
| 2024-07-02 | 26.56 | $26.47 | 300 |
| 2024-07-01 | 26.61 | $26.38 | 1400 |
| 2024-06-28 | 26.70 | $26.73 | 600 |
| 2024-06-27 | 26.70 | $26.67 | 1100 |
| 2024-06-26 | 26.73 | $26.70 | 2300 |
| 2024-06-25 | 26.75 | $26.77 | 4100 |
| 2024-06-24 | 26.75 | $26.99 | 1400 |
| 2024-06-21 | 26.68 | $26.81 | 1200 |
| 2024-06-20 | 26.66 | $26.78 | 1300 |
| 2024-06-18 | 26.64 | $26.73 | 500 |
| 2024-06-17 | 26.63 | $26.68 | 500 |
| 2024-06-14 | 26.64 | $26.42 | 400 |
| 2024-06-13 | 26.74 | $26.67 | 1800 |
| 2024-06-12 | 26.78 | $26.82 | 1300 |
| 2024-06-11 | 26.78 | $26.64 | 100 |
| 2024-06-10 | 26.83 | $26.79 | 1600 |
| 2024-06-07 | 26.86 | $26.78 | 700 |
| 2024-06-06 | 26.89 | $26.85 | 3400 |
| 2024-06-05 | 26.91 | $26.90 | 500 |
| 2024-06-04 | 26.91 | $26.74 | 3200 |
| 2024-06-03 | 26.97 | $26.96 | 10900 |
| 2024-05-31 | 26.97 | $27.07 | 500 |
| 2024-05-30 | 26.93 | $26.72 | 900 |
| 2024-05-29 | 26.99 | $26.54 | 100 |
| 2024-05-28 | 27.12 | $26.81 | 2100 |
| 2024-05-24 | 27.20 | $26.96 | 300 |
| 2024-05-23 | 27.24 | $26.77 | 400 |
| 2024-05-22 | 27.34 | $27.09 | 700 |
| 2024-05-21 | 27.37 | $27.26 | 500 |
| 2024-05-20 | 27.34 | $27.29 | 5200 |
| 2024-05-17 | 27.29 | $27.33 | 1600 |
| 2024-05-16 | 27.21 | $27.33 | 800 |
| 2024-05-15 | 27.11 | $27.37 | 2200 |
| 2024-05-14 | 26.98 | $27.23 | 1500 |
| 2024-05-13 | 26.85 | $27.06 | 2000 |
| 2024-05-10 | 26.75 | $27.05 | 900 |
| 2024-05-09 | 26.63 | $27.03 | 500 |
| 2024-05-08 | 26.48 | $26.77 | 1700 |
| 2024-05-07 | 26.39 | $26.77 | 1300 |
| 2024-05-06 | 26.28 | $26.72 | 1100 |
| 2024-05-03 | 26.16 | $26.48 | 700 |
| 2024-05-02 | 26.09 | $26.28 | 1800 |
| 2024-05-01 | 26.08 | $26.04 | 1200 |
| 2024-04-30 | 26.14 | $26.14 | 100 |
| 2024-04-29 | 26.18 | $26.56 | 500 |
| 2024-04-26 | 26.10 | $26.40 | 100 |
| 2024-04-25 | 26.07 | $26.33 | 200 |
| 2024-04-24 | 26.04 | $26.43 | 500 |
| 2024-04-23 | 25.99 | $26.40 | 600 |
| 2024-04-22 | 25.94 | $26.16 | 1500 |
| 2024-04-19 | 25.96 | $25.96 | 1800 |
| 2024-04-18 | 26.05 | $25.82 | 600 |
| 2024-04-17 | 26.21 | $25.83 | 2900 |
| 2024-04-16 | 26.41 | $25.90 | 400 |
| 2024-04-15 | 26.63 | $26.06 | 200 |
| 2024-04-12 | 26.86 | $26.26 | 700 |
| 2024-04-11 | 27.06 | $26.73 | 100 |
| 2024-04-10 | 27.16 | $26.72 | 3500 |
| 2024-04-09 | 27.29 | $27.13 | 2900 |
| 2024-04-08 | 27.31 | $27.11 | 1500 |
| 2024-04-05 | 27.33 | $27.08 | 200 |
| 2024-04-04 | 27.37 | $26.92 | 600 |
| 2024-04-03 | 27.46 | $27.20 | 3400 |
| 2024-04-02 | 27.47 | $27.13 | 1600 |
| 2024-04-01 | 27.50 | $27.41 | 600 |
| 2024-03-28 | 27.45 | $27.64 | 500 |
| 2024-03-27 | 27.30 | $27.47 | 900 |
| 2024-03-26 | 27.17 | $27.03 | 1400 |
| 2024-03-25 | 27.14 | $27.06 | 600 |
| 2024-03-22 | 27.09 | $27.09 | 100 |
| 2024-03-21 | 27.01 | $27.28 | 200 |
| 2024-03-20 | 26.86 | $27.02 | 200 |
| 2024-03-19 | 26.74 | $26.70 | 100 |
| 2024-03-18 | 26.70 | $26.51 | 800 |
| 2024-03-15 | 26.70 | $26.47 | 1400 |
| 2024-03-14 | 26.70 | $26.45 | 500 |
| 2024-03-13 | 26.72 | $26.71 | 200 |
| 2024-03-12 | 26.64 | $26.64 | 2500 |
| 2024-03-11 | 26.57 | $26.54 | 100 |
| 2024-03-08 | 26.50 | $26.51 | 1100 |
| 2024-03-07 | 26.43 | $26.52 | 200 |
| 2024-03-06 | 26.33 | $26.29 | 400 |
| 2024-03-05 | 26.28 | $26.20 | 500 |
| 2024-03-04 | 26.24 | $26.29 | 200 |
| 2024-03-01 | 26.16 | $26.28 | 6900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.63
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.31
Average
54.87
Maximum
72.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 58.63 | $36.52 | 2406 |
| 2026-07-30 | 60.35 | $36.63 | 5611 |
| 2026-07-29 | 60.14 | $36.61 | 900 |
| 2026-07-28 | 66.03 | $36.98 | 1400 |
| 2026-07-27 | 62.13 | $36.57 | 3403 |
| 2026-07-24 | 59.08 | $36.29 | 301 |
| 2026-07-23 | 55.29 | $35.98 | 1900 |
| 2026-07-22 | 58.62 | $36.18 | 829 |
| 2026-07-21 | 57.27 | $36.07 | 2700 |
| 2026-07-20 | 55.53 | $35.93 | 1100 |
| 2026-07-17 | 59.13 | $36.15 | 800 |
| 2026-07-16 | 63.40 | $36.39 | 800 |
| 2026-07-15 | 58.94 | $36.01 | 840 |
| 2026-07-14 | 58.82 | $36.00 | 2346 |
| 2026-07-13 | 61.12 | $36.13 | 1838 |
| 2026-07-10 | 61.01 | $36.12 | 4000 |
| 2026-07-09 | 58.76 | $35.92 | 3948 |
| 2026-07-08 | 55.86 | $35.68 | 2244 |
| 2026-07-07 | 62.67 | $36.07 | 6000 |
| 2026-07-06 | 63.05 | $36.09 | 3523 |
| 2026-07-02 | 62.51 | $36.04 | 4900 |
| 2026-07-01 | 59.64 | $35.78 | 905 |
| 2026-06-30 | 61.36 | $35.88 | 2900 |
| 2026-06-29 | 62.56 | $35.95 | 10100 |
| 2026-06-26 | 63.40 | $36.00 | 6400 |
| 2026-06-25 | 61.84 | $35.84 | 6024 |
| 2026-06-24 | 59.60 | $35.62 | 3722 |
| 2026-06-23 | 57.32 | $35.41 | 8837 |
| 2026-06-22 | 57.46 | $35.42 | 3821 |
| 2026-06-18 | 57.36 | $35.41 | 5304 |
| 2026-06-17 | 56.25 | $35.30 | 3012 |
| 2026-06-16 | 65.22 | $35.91 | 7717 |
| 2026-06-15 | 65.04 | $35.89 | 3200 |
| 2026-06-12 | 64.62 | $35.84 | 14900 |
| 2026-06-11 | 62.21 | $35.56 | 4300 |
| 2026-06-10 | 56.47 | $34.99 | 3344 |
| 2026-06-09 | 61.28 | $35.30 | 3806 |
| 2026-06-08 | 57.99 | $35.00 | 6700 |
| 2026-06-05 | 58.47 | $35.03 | 5800 |
| 2026-06-04 | 61.98 | $35.25 | 2700 |
| 2026-06-03 | 60.11 | $35.07 | 6248 |
| 2026-06-02 | 62.88 | $35.24 | 12500 |
| 2026-06-01 | 61.59 | $35.11 | 3300 |
| 2026-05-29 | 60.60 | $35.01 | 21611 |
| 2026-05-28 | 61.20 | $35.05 | 2500 |
| 2026-05-27 | 59.97 | $34.92 | 1900 |
| 2026-05-26 | 59.32 | $34.85 | 58600 |
| 2026-05-22 | 57.51 | $34.66 | 14500 |
| 2026-05-21 | 53.83 | $34.30 | 2116 |
| 2026-05-20 | 52.75 | $34.20 | 3625 |
| 2026-05-19 | 47.88 | $33.78 | 800 |
| 2026-05-18 | 50.85 | $34.03 | 3900 |
| 2026-05-15 | 49.17 | $33.89 | 400 |
| 2026-05-14 | 54.73 | $34.33 | 2600 |
| 2026-05-13 | 52.65 | $34.15 | 1800 |
| 2026-05-12 | 54.37 | $34.28 | 2500 |
| 2026-05-11 | 55.02 | $34.33 | 5126 |
| 2026-05-08 | 56.58 | $34.45 | 2604 |
| 2026-05-07 | 56.48 | $34.44 | 11500 |
| 2026-05-06 | 60.60 | $34.76 | 2700 |
| 2026-05-05 | 58.15 | $34.49 | 3300 |
| 2026-05-04 | 55.53 | $34.22 | 18200 |
| 2026-05-01 | 60.04 | $34.56 | 1907 |
| 2026-04-30 | 61.43 | $34.66 | 6513 |
| 2026-04-29 | 56.10 | $34.11 | 5700 |
| 2026-04-28 | 57.20 | $34.19 | 1400 |
| 2026-04-27 | 58.55 | $34.29 | 2200 |
| 2026-04-24 | 58.45 | $34.28 | 5000 |
| 2026-04-23 | 59.21 | $34.34 | 1402 |
| 2026-04-22 | 61.63 | $34.53 | 2123 |
| 2026-04-21 | 65.35 | $34.81 | 3725 |
| 2026-04-20 | 66.86 | $34.92 | 2534 |
| 2026-04-17 | 64.97 | $34.65 | 3943 |
| 2026-04-16 | 62.01 | $34.26 | 4240 |
| 2026-04-15 | 59.77 | $33.99 | 7000 |
| 2026-04-14 | 60.02 | $34.01 | 4313 |
| 2026-04-13 | 58.96 | $33.88 | 2200 |
| 2026-04-10 | 55.15 | $33.44 | 1948 |
| 2026-04-09 | 58.06 | $33.69 | 14400 |
| 2026-04-08 | 56.85 | $33.55 | 3012 |
| 2026-04-07 | 48.96 | $32.76 | 4100 |
| 2026-04-06 | 49.72 | $32.83 | 742 |
| 2026-04-02 | 47.14 | $32.60 | 6200 |
| 2026-04-01 | 46.11 | $32.51 | 2010 |
| 2026-03-31 | 45.67 | $32.47 | 2634 |
| 2026-03-30 | 38.39 | $31.87 | 3300 |
| 2026-03-27 | 39.31 | $31.98 | 1500 |
| 2026-03-26 | 42.65 | $32.36 | 4740 |
| 2026-03-25 | 44.84 | $32.59 | 5204 |
| 2026-03-24 | 41.62 | $32.33 | 6714 |
| 2026-03-23 | 40.09 | $32.21 | 9000 |
| 2026-03-20 | 34.20 | $31.78 | 6700 |
| 2026-03-19 | 37.90 | $32.23 | 3900 |
| 2026-03-18 | 38.43 | $32.29 | 4844 |
| 2026-03-17 | 42.55 | $32.73 | 3040 |
| 2026-03-16 | 40.20 | $32.56 | 6300 |
| 2026-03-13 | 36.87 | $32.33 | 4107 |
| 2026-03-12 | 37.39 | $32.39 | 4919 |
| 2026-03-11 | 41.42 | $32.83 | 15900 |
| 2026-03-10 | 42.20 | $32.91 | 3837 |
| 2026-03-09 | 44.83 | $33.17 | 10400 |
| 2026-03-06 | 45.14 | $33.20 | 3548 |
| 2026-03-05 | 50.52 | $33.69 | 1928 |
| 2026-03-04 | 54.56 | $34.01 | 1400 |
| 2026-03-03 | 52.88 | $33.86 | 2600 |
| 2026-03-02 | 58.03 | $34.24 | 7341 |
| 2026-02-27 | 58.89 | $34.30 | 10329 |
| 2026-02-26 | 59.17 | $34.32 | 3200 |
| 2026-02-25 | 56.85 | $34.08 | 2700 |
| 2026-02-24 | 56.85 | $34.08 | 2400 |
| 2026-02-23 | 54.41 | $33.83 | 524 |
| 2026-02-20 | 61.40 | $34.36 | 3100 |
| 2026-02-19 | 59.83 | $34.19 | 4014 |
| 2026-02-18 | 62.23 | $34.36 | 4900 |
| 2026-02-17 | 59.98 | $34.11 | 4633 |
| 2026-02-13 | 60.81 | $34.17 | 4700 |
| 2026-02-12 | 58.55 | $33.92 | 2314 |
| 2026-02-11 | 66.57 | $34.47 | 7500 |
| 2026-02-10 | 65.42 | $34.33 | 1400 |
| 2026-02-09 | 66.04 | $34.37 | 7438 |
| 2026-02-06 | 66.63 | $34.41 | 5515 |
| 2026-02-05 | 59.55 | $33.59 | 3335 |
| 2026-02-04 | 64.98 | $33.93 | 8700 |
| 2026-02-03 | 61.22 | $33.55 | 4700 |
| 2026-02-02 | 60.37 | $33.47 | 2900 |
| 2026-01-30 | 56.65 | $33.14 | 15300 |
| 2026-01-29 | 59.05 | $33.29 | 8616 |
| 2026-01-28 | 58.38 | $33.23 | 12220 |
| 2026-01-27 | 59.14 | $33.28 | 8739 |
| 2026-01-26 | 59.59 | $33.31 | 8831 |
| 2026-01-23 | 59.20 | $33.27 | 7860 |
| 2026-01-22 | 62.18 | $33.48 | 8300 |
| 2026-01-21 | 61.48 | $33.40 | 2700 |
| 2026-01-20 | 55.60 | $32.80 | 2700 |
| 2026-01-16 | 64.12 | $33.35 | 12000 |
| 2026-01-15 | 66.59 | $33.49 | 5300 |
| 2026-01-14 | 64.55 | $33.27 | 3603 |
| 2026-01-13 | 63.30 | $33.14 | 4800 |
| 2026-01-12 | 63.79 | $33.17 | 3118 |
| 2026-01-09 | 63.70 | $33.16 | 4708 |
| 2026-01-08 | 61.43 | $32.91 | 5847 |
| 2026-01-07 | 57.70 | $32.54 | 6600 |
| 2026-01-06 | 63.71 | $32.92 | 4900 |
| 2026-01-05 | 60.07 | $32.57 | 4519 |
| 2026-01-02 | 55.18 | $32.17 | 2100 |
| 2025-12-31 | 51.52 | $31.91 | 2900 |
| 2025-12-30 | 55.86 | $32.17 | 5200 |
| 2025-12-29 | 56.91 | $32.23 | 2400 |
| 2025-12-26 | 58.29 | $32.31 | 1947 |
| 2025-12-24 | 58.17 | $32.30 | 2912 |
| 2025-12-23 | 56.74 | $32.18 | 10921 |
| 2025-12-22 | 59.99 | $32.38 | 7600 |
| 2025-12-19 | 57.69 | $32.18 | 2842 |
| 2025-12-18 | 56.86 | $32.11 | 3006 |
| 2025-12-17 | 56.63 | $32.09 | 7111 |
| 2025-12-16 | 57.80 | $32.17 | 4469 |
| 2025-12-15 | 61.10 | $32.39 | 4500 |
| 2025-12-12 | 61.10 | $32.39 | 5600 |
| 2025-12-11 | 63.32 | $32.54 | 7734 |
| 2025-12-10 | 61.18 | $32.30 | 4512 |
| 2025-12-09 | 55.15 | $31.72 | 2504 |
| 2025-12-08 | 55.86 | $31.77 | 2321 |
| 2025-12-05 | 58.74 | $31.97 | 7334 |
| 2025-12-04 | 58.43 | $31.94 | 6004 |
| 2025-12-03 | 58.24 | $31.92 | 2745 |
| 2025-12-02 | 55.87 | $31.68 | 2800 |
| 2025-12-01 | 56.00 | $31.69 | 1000 |
| 2025-11-28 | 58.23 | $31.87 | 2700 |
| 2025-11-26 | 56.87 | $31.72 | 3138 |
| 2025-11-25 | 54.52 | $31.47 | 2300 |
| 2025-11-24 | 49.03 | $30.95 | 7317 |
| 2025-11-21 | 46.18 | $30.71 | 3700 |
| 2025-11-20 | 37.79 | $30.10 | 1500 |
| 2025-11-19 | 41.86 | $30.50 | 5400 |
| 2025-11-18 | 43.41 | $30.64 | 6018 |
| 2025-11-17 | 42.10 | $30.55 | 3114 |
| 2025-11-14 | 47.97 | $31.05 | 4243 |
| 2025-11-13 | 48.61 | $31.10 | 8400 |
| 2025-11-12 | 54.75 | $31.54 | 4546 |
| 2025-11-11 | 52.96 | $31.40 | 2945 |
| 2025-11-10 | 51.52 | $31.29 | 2949 |
| 2025-11-07 | 49.24 | $31.12 | 400 |
| 2025-11-06 | 45.37 | $30.85 | 1600 |
| 2025-11-05 | 48.92 | $31.12 | 7326 |
| 2025-11-04 | 45.95 | $30.92 | 2000 |
| 2025-11-03 | 47.79 | $31.06 | 600 |
| 2025-10-31 | 49.27 | $31.17 | 4029 |
| 2025-10-30 | 48.45 | $31.11 | 4500 |
| 2025-10-29 | 51.65 | $31.35 | 4800 |
| 2025-10-28 | 55.26 | $31.60 | 6323 |
| 2025-10-27 | 58.69 | $31.82 | 2900 |
| 2025-10-24 | 56.72 | $31.65 | 4221 |
| 2025-10-23 | 55.16 | $31.52 | 1600 |
| 2025-10-22 | 53.19 | $31.36 | 3039 |
| 2025-10-21 | 55.81 | $31.54 | 8239 |
| 2025-10-20 | 54.02 | $31.39 | 6461 |
| 2025-10-17 | 49.48 | $31.04 | 6500 |
| 2025-10-16 | 48.38 | $30.96 | 56130 |
| 2025-10-15 | 52.18 | $31.24 | 4727 |
| 2025-10-14 | 51.53 | $31.19 | 4222 |
| 2025-10-13 | 46.90 | $30.85 | 839 |
| 2025-10-10 | 40.55 | $30.45 | 1408 |
| 2025-10-09 | 51.90 | $31.22 | 3300 |
| 2025-10-08 | 57.90 | $31.52 | 1400 |
| 2025-10-07 | 55.96 | $31.40 | 4247 |
| 2025-10-06 | 60.12 | $31.59 | 1906 |
| 2025-10-03 | 61.96 | $31.67 | 6400 |
| 2025-10-02 | 58.49 | $31.44 | 5623 |
| 2025-10-01 | 58.93 | $31.46 | 1300 |
| 2025-09-30 | 59.36 | $31.48 | 8100 |
| 2025-09-29 | 57.91 | $31.38 | 3900 |
| 2025-09-26 | 57.47 | $31.35 | 7300 |
| 2025-09-25 | 52.86 | $31.05 | 9815 |
| 2025-09-24 | 58.71 | $31.34 | 6433 |
| 2025-09-23 | 59.57 | $31.38 | 4104 |
| 2025-09-22 | 59.14 | $31.35 | 1700 |
| 2025-09-19 | 58.86 | $31.33 | 5846 |
| 2025-09-18 | 61.22 | $31.45 | 3712 |
| 2025-09-17 | 58.17 | $31.22 | 5900 |
| 2025-09-16 | 57.76 | $31.19 | 3226 |
| 2025-09-15 | 58.49 | $31.23 | 1300 |
| 2025-09-12 | 60.67 | $31.35 | 10134 |
| 2025-09-11 | 65.08 | $31.58 | 4440 |
| 2025-09-10 | 60.18 | $31.17 | 8600 |
| 2025-09-09 | 60.18 | $31.17 | 6239 |
| 2025-09-08 | 61.90 | $31.26 | 1700 |
| 2025-09-05 | 61.31 | $31.21 | 3100 |
| 2025-09-04 | 61.86 | $31.24 | 11300 |
| 2025-09-03 | 58.62 | $30.96 | 2900 |
| 2025-09-02 | 58.62 | $30.96 | 7100 |
| 2025-08-29 | 61.65 | $31.14 | 12100 |
| 2025-08-28 | 62.68 | $31.20 | 2500 |
| 2025-08-27 | 63.35 | $31.24 | 26500 |
| 2025-08-26 | 61.60 | $31.06 | 4300 |
| 2025-08-25 | 61.01 | $31.00 | 2700 |
| 2025-08-22 | 63.48 | $31.16 | 3500 |
| 2025-08-21 | 56.46 | $30.49 | 8000 |
| 2025-08-20 | 58.04 | $30.59 | 3500 |
| 2025-08-19 | 58.99 | $30.65 | 5700 |
| 2025-08-18 | 57.45 | $30.51 | 1300 |
| 2025-08-15 | 57.13 | $30.48 | 6100 |
| 2025-08-14 | 59.28 | $30.63 | 3500 |
| 2025-08-13 | 61.34 | $30.77 | 1900 |
| 2025-08-12 | 56.42 | $30.29 | 1400 |
| 2025-08-11 | 49.58 | $29.75 | 3500 |
| 2025-08-08 | 51.42 | $29.88 | 1100 |
| 2025-08-07 | 50.62 | $29.82 | 7400 |
| 2025-08-06 | 50.22 | $29.79 | 2900 |
| 2025-08-05 | 50.74 | $29.83 | 2500 |
| 2025-08-04 | 50.74 | $29.83 | 1300 |
| 2025-08-01 | 46.56 | $29.49 | 2100 |
| 2025-07-31 | 52.67 | $29.98 | 3700 |
| 2025-07-30 | 55.35 | $30.17 | 4000 |
| 2025-07-29 | 59.10 | $30.42 | 1300 |
| 2025-07-28 | 61.47 | $30.57 | 3600 |
| 2025-07-25 | 62.59 | $30.64 | 8500 |
| 2025-07-24 | 61.25 | $30.50 | 1900 |
| 2025-07-23 | 65.88 | $30.79 | 2800 |
| 2025-07-22 | 63.53 | $30.53 | 5900 |
| 2025-07-21 | 59.23 | $30.11 | 3200 |
| 2025-07-18 | 59.39 | $30.12 | 6000 |
| 2025-07-17 | 60.46 | $30.19 | 3300 |
| 2025-07-16 | 58.09 | $29.96 | 600 |
| 2025-07-15 | 57.67 | $29.92 | 4500 |
| 2025-07-14 | 64.92 | $30.39 | 2300 |
| 2025-07-11 | 64.38 | $30.33 | 900 |
| 2025-07-10 | 68.23 | $30.56 | 3500 |
| 2025-07-09 | 66.31 | $30.33 | 5100 |
| 2025-07-08 | 65.46 | $30.23 | 1700 |
| 2025-07-07 | 64.33 | $30.10 | 1300 |
| 2025-07-03 | 68.57 | $30.36 | 200 |
| 2025-07-02 | 67.47 | $30.22 | 1100 |
| 2025-07-01 | 66.28 | $30.07 | 200 |
| 2025-06-30 | 63.83 | $29.78 | 5900 |
| 2025-06-27 | 62.50 | $29.63 | 600 |
| 2025-06-26 | 61.23 | $29.49 | 100 |
| 2025-06-25 | 58.47 | $29.20 | 1200 |
| 2025-06-24 | 61.18 | $29.39 | 6700 |
| 2025-06-23 | 58.59 | $29.12 | 3400 |
| 2025-06-20 | 56.11 | $28.88 | 2200 |
| 2025-06-18 | 55.15 | $28.79 | 700 |
| 2025-06-17 | 54.95 | $28.77 | 1000 |
| 2025-06-16 | 58.14 | $29.02 | 4400 |
| 2025-06-13 | 54.52 | $28.66 | 3100 |
| 2025-06-12 | 59.69 | $29.04 | 1400 |
| 2025-06-11 | 59.40 | $29.01 | 2000 |
| 2025-06-10 | 60.78 | $29.11 | 600 |
| 2025-06-09 | 59.25 | $28.94 | 1100 |
| 2025-06-06 | 58.98 | $28.91 | 2200 |
| 2025-06-05 | 56.26 | $28.61 | 700 |
| 2025-06-04 | 56.73 | $28.65 | 2100 |
| 2025-06-03 | 58.02 | $28.76 | 600 |
| 2025-06-02 | 55.77 | $28.50 | 1400 |
| 2025-05-30 | 55.77 | $28.50 | 2000 |
| 2025-05-29 | 56.08 | $28.53 | 200 |
| 2025-05-28 | 55.45 | $28.45 | 1500 |
| 2025-05-27 | 58.14 | $28.72 | 1200 |
| 2025-05-23 | 53.80 | $28.17 | 1000 |
| 2025-05-22 | 55.08 | $28.30 | 1200 |
| 2025-05-21 | 55.08 | $28.30 | 5400 |
| 2025-05-20 | 61.38 | $28.92 | 2100 |
| 2025-05-19 | 62.03 | $28.98 | 5300 |
| 2025-05-16 | 62.56 | $29.03 | 2700 |
| 2025-05-15 | 60.99 | $28.78 | 1600 |
| 2025-05-14 | 59.30 | $28.52 | 2700 |
| 2025-05-13 | 61.04 | $28.70 | 7200 |
| 2025-05-12 | 60.36 | $28.59 | 1700 |
| 2025-05-09 | 54.43 | $27.72 | 3900 |
| 2025-05-08 | 54.28 | $27.70 | 5500 |
| 2025-05-07 | 52.59 | $27.47 | 10100 |
| 2025-05-06 | 51.47 | $27.32 | 7000 |
| 2025-05-05 | 52.57 | $27.46 | 5600 |
| 2025-05-02 | 53.03 | $27.52 | 4700 |
| 2025-05-01 | 49.90 | $27.07 | 10000 |
| 2025-04-30 | 49.83 | $27.06 | 7300 |
| 2025-04-29 | 49.90 | $27.07 | 4400 |
| 2025-04-28 | 49.25 | $26.97 | 6500 |
| 2025-04-25 | 48.50 | $26.85 | 11300 |
| 2025-04-24 | 48.73 | $26.89 | 1200 |
| 2025-04-23 | 45.99 | $26.44 | 3200 |
| 2025-04-22 | 44.17 | $26.15 | 1800 |
| 2025-04-21 | 39.84 | $25.50 | 5300 |
| 2025-04-17 | 42.23 | $26.00 | 6200 |
| 2025-04-16 | 40.47 | $25.74 | 3200 |
| 2025-04-15 | 41.87 | $26.04 | 2400 |
| 2025-04-14 | 42.52 | $26.18 | 1500 |
| 2025-04-11 | 40.83 | $25.91 | 2800 |
| 2025-04-10 | 38.61 | $25.56 | 3800 |
| 2025-04-09 | 42.65 | $26.49 | 8600 |
| 2025-04-08 | 26.31 | $24.42 | 5600 |
| 2025-04-07 | 28.39 | $24.98 | 900 |
| 2025-04-04 | 29.29 | $25.21 | 4300 |
| 2025-04-03 | 36.07 | $26.64 | 1500 |
| 2025-04-02 | 47.36 | $28.19 | 1100 |
| 2025-04-01 | 43.81 | $27.86 | 3100 |
| 2025-03-31 | 47.20 | $28.23 | 7300 |
| 2025-03-28 | 41.75 | $27.76 | 700 |
| 2025-03-27 | 46.73 | $28.27 | 1400 |
| 2025-03-26 | 47.14 | $28.31 | 1000 |
| 2025-03-25 | 47.55 | $28.35 | 600 |
| 2025-03-24 | 48.44 | $28.44 | 1500 |
| 2025-03-21 | 42.80 | $27.94 | 900 |
| 2025-03-20 | 44.27 | $28.10 | 2100 |
| 2025-03-19 | 45.38 | $28.22 | 4600 |
| 2025-03-18 | 42.52 | $27.97 | 100 |
| 2025-03-17 | 44.19 | $28.16 | 2100 |
| 2025-03-14 | 39.43 | $27.76 | 2000 |
| 2025-03-13 | 31.53 | $27.19 | 1600 |
| 2025-03-12 | 34.13 | $27.54 | 1300 |
| 2025-03-11 | 34.99 | $27.65 | 700 |
| 2025-03-10 | 37.97 | $28.01 | 800 |
| 2025-03-07 | 42.98 | $28.53 | 3500 |
| 2025-03-06 | 38.53 | $28.23 | 800 |
| 2025-03-05 | 41.07 | $28.48 | 5500 |
| 2025-03-04 | 36.28 | $28.18 | 1000 |
| 2025-03-03 | 41.15 | $28.64 | 1100 |
| 2025-02-28 | 47.47 | $29.12 | 1100 |
| 2025-02-27 | 42.39 | $28.83 | 1600 |
| 2025-02-26 | 46.03 | $29.08 | 900 |
| 2025-02-25 | 47.75 | $29.19 | 2400 |
| 2025-02-24 | 47.41 | $29.17 | 700 |
| 2025-02-21 | 47.25 | $29.16 | 700 |
| 2025-02-20 | 55.36 | $29.66 | 2600 |
| 2025-02-19 | 57.61 | $29.78 | 2400 |
| 2025-02-18 | 57.06 | $29.74 | 68400 |
| 2025-02-14 | 54.22 | $29.54 | 50100 |
| 2025-02-13 | 53.34 | $29.48 | 5900 |
| 2025-02-12 | 49.33 | $29.22 | 2600 |
| 2025-02-11 | 52.28 | $29.40 | 3200 |
| 2025-02-10 | 51.98 | $29.38 | 600 |
| 2025-02-07 | 50.33 | $29.27 | 900 |
| 2025-02-06 | 53.85 | $29.49 | 2500 |
| 2025-02-05 | 54.50 | $29.53 | 2500 |
| 2025-02-04 | 52.29 | $29.37 | 1100 |
| 2025-02-03 | 50.72 | $29.26 | 2500 |
| 2025-01-31 | 54.93 | $29.53 | 2400 |
| 2025-01-30 | 59.63 | $29.80 | 4200 |
| 2025-01-29 | 56.20 | $29.54 | 7300 |
| 2025-01-28 | 56.38 | $29.55 | 1900 |
| 2025-01-27 | 58.81 | $29.69 | 5600 |
| 2025-01-24 | 58.81 | $29.69 | 1700 |
| 2025-01-23 | 58.58 | $29.67 | 200 |
| 2025-01-22 | 56.50 | $29.49 | 2300 |
| 2025-01-21 | 59.00 | $29.65 | 5700 |
| 2025-01-17 | 55.10 | $29.32 | 600 |
| 2025-01-16 | 53.31 | $29.18 | 3400 |
| 2025-01-15 | 49.77 | $28.92 | 10900 |
| 2025-01-14 | 45.06 | $28.61 | 1400 |
| 2025-01-13 | 40.99 | $28.37 | 1400 |
| 2025-01-10 | 36.92 | $28.15 | 10700 |
| 2025-01-08 | 41.08 | $28.49 | 600 |
| 2025-01-07 | 41.08 | $28.49 | 500 |
| 2025-01-06 | 42.61 | $28.61 | 900 |
| 2025-01-03 | 40.87 | $28.51 | 1000 |
| 2025-01-02 | 36.47 | $28.27 | 3800 |
| 2024-12-31 | 36.91 | $28.31 | 2800 |
| 2024-12-30 | 36.73 | $28.30 | 1600 |
| 2024-12-27 | 39.27 | $28.54 | 1200 |
| 2024-12-26 | 41.91 | $28.77 | 200 |
| 2024-12-24 | 40.25 | $28.67 | 3100 |
| 2024-12-23 | 36.82 | $28.47 | 3000 |
| 2024-12-20 | 37.23 | $28.51 | 4900 |
| 2024-12-19 | 31.88 | $28.21 | 1500 |
| 2024-12-18 | 33.32 | $28.37 | 2500 |
| 2024-12-17 | 42.70 | $29.19 | 3700 |
| 2024-12-16 | 46.49 | $29.44 | 6700 |
| 2024-12-13 | 48.97 | $29.59 | 5500 |
| 2024-12-12 | 51.22 | $29.72 | 300 |
| 2024-12-11 | 53.75 | $29.86 | 10800 |
| 2024-12-10 | 53.43 | $29.84 | 500 |
| 2024-12-09 | 56.89 | $30.03 | 4800 |
| 2024-12-06 | 57.83 | $30.08 | 1500 |
| 2024-12-05 | 58.93 | $30.14 | 29200 |
| 2024-12-04 | 61.54 | $30.28 | 4600 |
| 2024-12-03 | 62.67 | $30.34 | 1000 |
| 2024-12-02 | 65.52 | $30.49 | 1400 |
| 2024-11-29 | 66.10 | $30.52 | 100 |
| 2024-11-27 | 65.33 | $30.44 | 4300 |
| 2024-11-26 | 65.50 | $30.45 | 6900 |
| 2024-11-25 | 67.58 | $30.57 | 600 |
| 2024-11-22 | 64.36 | $30.21 | 2800 |
| 2024-11-21 | 61.22 | $29.90 | 1700 |
| 2024-11-20 | 56.11 | $29.47 | 1300 |
| 2024-11-19 | 54.79 | $29.37 | 700 |
| 2024-11-18 | 56.07 | $29.45 | 7500 |
| 2024-11-15 | 54.95 | $29.36 | 900 |
| 2024-11-14 | 58.58 | $29.59 | 3800 |
| 2024-11-13 | 61.79 | $29.78 | 3800 |
| 2024-11-12 | 61.96 | $29.79 | 3700 |
| 2024-11-11 | 65.91 | $30.02 | 3300 |
| 2024-11-08 | 63.91 | $29.81 | 1600 |
| 2024-11-07 | 62.93 | $29.71 | 3000 |
| 2024-11-06 | 63.59 | $29.75 | 2300 |
| 2024-11-05 | 52.81 | $28.83 | 400 |
| 2024-11-04 | 47.52 | $28.50 | 300 |
| 2024-11-01 | 47.35 | $28.49 | 100 |
| 2024-10-31 | 47.19 | $28.48 | 5400 |
| 2024-10-30 | 51.25 | $28.75 | 300 |
| 2024-10-29 | 52.52 | $28.83 | 4500 |
| 2024-10-28 | 54.61 | $28.96 | 700 |
| 2024-10-25 | 50.90 | $28.70 | 100 |
| 2024-10-24 | 53.62 | $28.87 | 100 |
| 2024-10-23 | 53.48 | $28.86 | 400 |
| 2024-10-22 | 55.87 | $29.01 | 800 |
| 2024-10-21 | 58.00 | $29.14 | 400 |
| 2024-10-18 | 64.28 | $29.49 | 800 |
| 2024-10-17 | 63.31 | $29.40 | 1000 |
| 2024-10-16 | 64.04 | $29.44 | 2400 |
| 2024-10-15 | 60.80 | $29.14 | 100 |
| 2024-10-14 | 62.96 | $29.26 | 200 |
| 2024-10-11 | 60.99 | $29.08 | 1000 |
| 2024-10-10 | 57.27 | $28.77 | 4100 |
| 2024-10-09 | 58.82 | $28.86 | 600 |
| 2024-10-08 | 57.10 | $28.72 | 100 |
| 2024-10-07 | 56.49 | $28.67 | 700 |
| 2024-10-04 | 59.91 | $28.88 | 700 |
| 2024-10-03 | 56.19 | $28.57 | 100 |
| 2024-10-02 | 58.52 | $28.71 | 400 |
| 2024-10-01 | 59.69 | $28.78 | 400 |
| 2024-09-30 | 64.06 | $29.03 | 100 |
| 2024-09-27 | 64.23 | $29.04 | 3900 |
| 2024-09-26 | 62.86 | $28.90 | 700 |
| 2024-09-25 | 59.70 | $28.60 | 200 |
| 2024-09-24 | 62.74 | $28.78 | 3100 |
| 2024-09-23 | 62.34 | $28.74 | 2900 |
| 2024-09-20 | 61.13 | $28.62 | 500 |
| 2024-09-19 | 63.21 | $28.75 | 1700 |
| 2024-09-18 | 59.71 | $28.40 | 3900 |
| 2024-09-17 | 59.86 | $28.41 | 1700 |
| 2024-09-16 | 58.85 | $28.31 | 200 |
| 2024-09-13 | 56.56 | $28.09 | 100 |
| 2024-09-12 | 52.19 | $27.71 | 200 |
| 2024-09-11 | 50.06 | $27.54 | 3500 |
| 2024-09-10 | 49.04 | $27.46 | 500 |
| 2024-09-09 | 50.14 | $27.55 | 1900 |
| 2024-09-06 | 48.06 | $27.38 | 500 |
| 2024-09-05 | 52.05 | $27.71 | 800 |
| 2024-09-04 | 54.53 | $27.90 | 500 |
| 2024-09-03 | 55.05 | $27.94 | 600 |
| 2024-08-30 | 61.67 | $28.41 | 1800 |
| 2024-08-29 | 59.08 | $28.15 | 1800 |
| 2024-08-28 | 58.78 | $28.12 | 2400 |
| 2024-08-27 | 59.76 | $28.19 | 100 |
| 2024-08-26 | 61.01 | $28.28 | 200 |
| 2024-08-23 | 61.28 | $28.30 | 1000 |
| 2024-08-22 | 57.23 | $27.85 | 3000 |
| 2024-08-21 | 58.92 | $27.98 | 2800 |
| 2024-08-20 | 56.97 | $27.77 | 1200 |
| 2024-08-19 | 58.61 | $27.90 | 2600 |
| 2024-08-16 | 57.08 | $27.73 | 500 |
| 2024-08-15 | 55.98 | $27.61 | 100 |
| 2024-08-14 | 51.90 | $27.19 | 100 |
| 2024-08-13 | 50.98 | $27.10 | 2000 |
| 2024-08-12 | 46.77 | $26.71 | 900 |
| 2024-08-09 | 49.03 | $26.93 | 800 |
| 2024-08-08 | 48.60 | $26.89 | 100 |
| 2024-08-07 | 43.89 | $26.47 | 700 |
| 2024-08-06 | 45.40 | $26.63 | 1100 |
| 2024-08-05 | 40.95 | $26.26 | 200 |
| 2024-08-02 | 47.85 | $26.95 | 1900 |
| 2024-08-01 | 56.19 | $27.59 | 100 |
| 2024-07-31 | 63.60 | $28.04 | 500 |
| 2024-07-30 | 61.57 | $27.85 | 1300 |
| 2024-07-29 | 59.42 | $27.66 | 1600 |
| 2024-07-26 | 58.84 | $27.61 | 4500 |
| 2024-07-25 | 54.00 | $27.22 | 100 |
| 2024-07-24 | 51.21 | $27.02 | 6200 |
| 2024-07-23 | 56.60 | $27.35 | 5100 |
| 2024-07-22 | 58.00 | $27.43 | 2500 |
| 2024-07-19 | 55.09 | $27.21 | 4100 |
| 2024-07-18 | 59.16 | $27.44 | 300 |
| 2024-07-17 | 64.71 | $27.72 | 500 |
| 2024-07-16 | 66.18 | $27.79 | 2900 |
| 2024-07-15 | 59.86 | $27.28 | 1100 |
| 2024-07-12 | 59.72 | $27.27 | 600 |
| 2024-07-11 | 56.23 | $27.03 | 2300 |
| 2024-07-10 | 48.46 | $26.59 | 1400 |
| 2024-07-09 | 43.72 | $26.37 | 2000 |
| 2024-07-08 | 44.97 | $26.44 | 2800 |
| 2024-07-05 | 44.54 | $26.42 | 1800 |
| 2024-07-03 | 46.26 | $26.52 | 400 |
| 2024-07-02 | 45.26 | $26.47 | 300 |
| 2024-07-01 | 43.45 | $26.38 | 1400 |
| 2024-06-28 | 49.49 | $26.73 | 600 |
| 2024-06-27 | 48.32 | $26.67 | 1100 |
| 2024-06-26 | 48.85 | $26.70 | 2300 |
| 2024-06-25 | 50.09 | $26.77 | 4100 |
| 2024-06-24 | 54.17 | $26.99 | 1400 |
| 2024-06-21 | 51.07 | $26.81 | 1200 |
| 2024-06-20 | 50.54 | $26.78 | 1300 |
| 2024-06-18 | 49.68 | $26.73 | 500 |
| 2024-06-17 | 48.83 | $26.68 | 500 |
| 2024-06-14 | 44.18 | $26.42 | 400 |
| 2024-06-13 | 48.18 | $26.67 | 1800 |
| 2024-06-12 | 50.80 | $26.82 | 1300 |
| 2024-06-11 | 47.55 | $26.64 | 100 |
| 2024-06-10 | 50.17 | $26.79 | 1600 |
| 2024-06-07 | 50.00 | $26.78 | 700 |
| 2024-06-06 | 51.19 | $26.85 | 3400 |
| 2024-06-05 | 52.04 | $26.90 | 500 |
| 2024-06-04 | 49.51 | $26.74 | 3200 |
| 2024-06-03 | 53.17 | $26.96 | 10900 |
| 2024-05-31 | 55.11 | $27.07 | 500 |
| 2024-05-30 | 49.55 | $26.72 | 900 |
| 2024-05-29 | 46.30 | $26.54 | 100 |
| 2024-05-28 | 50.98 | $26.81 | 2100 |
| 2024-05-24 | 53.85 | $26.96 | 300 |
| 2024-05-23 | 50.50 | $26.77 | 400 |
| 2024-05-22 | 57.14 | $27.09 | 700 |
| 2024-05-21 | 61.21 | $27.26 | 500 |
| 2024-05-20 | 61.95 | $27.29 | 5200 |
| 2024-05-17 | 62.91 | $27.33 | 1600 |
| 2024-05-16 | 62.91 | $27.33 | 800 |
| 2024-05-15 | 63.81 | $27.37 | 2200 |
| 2024-05-14 | 62.01 | $27.23 | 1500 |
| 2024-05-13 | 59.70 | $27.06 | 2000 |
| 2024-05-10 | 59.57 | $27.05 | 900 |
| 2024-05-09 | 59.30 | $27.03 | 500 |
| 2024-05-08 | 55.75 | $26.77 | 1700 |
| 2024-05-07 | 55.75 | $26.77 | 1300 |
| 2024-05-06 | 55.06 | $26.72 | 1100 |
| 2024-05-03 | 51.67 | $26.48 | 700 |
| 2024-05-02 | 48.59 | $26.28 | 1800 |
| 2024-05-01 | 44.57 | $26.04 | 1200 |
| 2024-04-30 | 46.00 | $26.14 | 100 |
| 2024-04-29 | 52.72 | $26.56 | 500 |
| 2024-04-26 | 50.08 | $26.40 | 100 |
| 2024-04-25 | 48.89 | $26.33 | 200 |
| 2024-04-24 | 50.52 | $26.43 | 500 |
| 2024-04-23 | 50.05 | $26.40 | 600 |
| 2024-04-22 | 46.12 | $26.16 | 1500 |
| 2024-04-19 | 42.55 | $25.96 | 1800 |
| 2024-04-18 | 39.90 | $25.82 | 600 |
| 2024-04-17 | 40.02 | $25.83 | 2900 |
| 2024-04-16 | 40.87 | $25.90 | 400 |
| 2024-04-15 | 42.86 | $26.06 | 200 |
| 2024-04-12 | 45.48 | $26.26 | 700 |
| 2024-04-11 | 52.68 | $26.73 | 100 |
| 2024-04-10 | 52.53 | $26.72 | 3500 |
| 2024-04-09 | 60.04 | $27.13 | 2900 |
| 2024-04-08 | 59.77 | $27.11 | 1500 |
| 2024-04-05 | 59.39 | $27.08 | 200 |
| 2024-04-04 | 57.31 | $26.92 | 600 |
| 2024-04-03 | 62.63 | $27.20 | 3400 |
| 2024-04-02 | 61.79 | $27.13 | 1600 |
| 2024-04-01 | 67.57 | $27.41 | 600 |
| 2024-03-28 | 72.90 | $27.64 | 500 |
| 2024-03-27 | 71.31 | $27.47 | 900 |
| 2024-03-26 | 66.48 | $27.03 | 1400 |
| 2024-03-25 | 67.21 | $27.06 | 600 |
| 2024-03-22 | 67.93 | $27.09 | 100 |
| 2024-03-21 | 72.54 | $27.28 | 200 |
| 2024-03-20 | 69.88 | $27.02 | 200 |
| 2024-03-19 | 66.03 | $26.70 | 100 |
| 2024-03-18 | 63.39 | $26.51 | 800 |
| 2024-03-15 | 62.81 | $26.47 | 1400 |
| 2024-03-14 | 62.53 | $26.45 | 500 |
| 2024-03-13 | 68.97 | $26.71 | 200 |
| 2024-03-12 | 68.13 | $26.64 | 2500 |
| 2024-03-11 | 66.91 | $26.54 | 100 |
| 2024-03-08 | 66.55 | $26.51 | 1100 |
| 2024-03-07 | 66.78 | $26.52 | 200 |
| 2024-03-06 | 64.04 | $26.29 | 400 |
| 2024-03-05 | 62.90 | $26.20 | 500 |
| 2024-03-04 | 64.85 | $26.29 | 200 |
| 2024-03-01 | 64.74 | $26.28 | 6900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.81
2026-07-31
Close Price
$36.52
Vol: 2406
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -34.81 | $36.52 | 2406 |
| 2026-07-30 | -26.67 | $36.63 | 5611 |
| 2026-07-29 | -27.61 | $36.61 | 900 |
| 2026-07-28 | 0.00 | $36.98 | 1400 |
| 2026-07-27 | -77.15 | $36.57 | 3403 |
| 2026-07-24 | -84.03 | $36.29 | 301 |
| 2026-07-23 | -91.65 | $35.98 | 1900 |
| 2026-07-22 | -85.47 | $36.18 | 829 |
| 2026-07-21 | -83.49 | $36.07 | 2700 |
| 2026-07-20 | -86.70 | $35.93 | 1100 |
| 2026-07-17 | -81.65 | $36.15 | 800 |
| 2026-07-16 | -75.28 | $36.39 | 800 |
| 2026-07-15 | -83.90 | $36.01 | 840 |
| 2026-07-14 | -84.13 | $36.00 | 2346 |
| 2026-07-13 | -81.18 | $36.13 | 1838 |
| 2026-07-10 | -77.87 | $36.12 | 4000 |
| 2026-07-09 | -80.13 | $35.92 | 3948 |
| 2026-07-08 | -83.61 | $35.68 | 2244 |
| 2026-07-07 | -75.52 | $36.07 | 6000 |
| 2026-07-06 | -75.10 | $36.09 | 3523 |
| 2026-07-02 | -76.14 | $36.04 | 4900 |
| 2026-07-01 | -81.54 | $35.78 | 905 |
| 2026-06-30 | -79.46 | $35.88 | 2900 |
| 2026-06-29 | -78.01 | $35.95 | 10100 |
| 2026-06-26 | -6.72 | $36.00 | 6400 |
| 2026-06-25 | -20.17 | $35.84 | 6024 |
| 2026-06-24 | -38.02 | $35.62 | 3722 |
| 2026-06-23 | -53.17 | $35.41 | 8837 |
| 2026-06-22 | -45.52 | $35.42 | 3821 |
| 2026-06-18 | -33.00 | $35.41 | 5304 |
| 2026-06-17 | -38.42 | $35.30 | 3012 |
| 2026-06-16 | -7.36 | $35.91 | 7717 |
| 2026-06-15 | -8.23 | $35.89 | 3200 |
| 2026-06-12 | -1.43 | $35.84 | 14900 |
| 2026-06-11 | -4.79 | $35.56 | 4300 |
| 2026-06-10 | -23.75 | $34.99 | 3344 |
| 2026-06-09 | -1.92 | $35.30 | 3806 |
| 2026-06-08 | -21.15 | $35.00 | 6700 |
| 2026-06-05 | -19.23 | $35.03 | 5800 |
| 2026-06-04 | -5.13 | $35.25 | 2700 |
| 2026-06-03 | -12.16 | $35.07 | 6248 |
| 2026-06-02 | -0.68 | $35.24 | 12500 |
| 2026-06-01 | -6.29 | $35.11 | 3300 |
| 2026-05-29 | -8.82 | $35.01 | 21611 |
| 2026-05-28 | -3.03 | $35.05 | 2500 |
| 2026-05-27 | -4.17 | $34.92 | 1900 |
| 2026-05-26 | -6.09 | $34.85 | 58600 |
| 2026-05-22 | -11.00 | $34.66 | 14500 |
| 2026-05-21 | -47.00 | $34.30 | 2116 |
| 2026-05-20 | -57.00 | $34.20 | 3625 |
| 2026-05-19 | -99.00 | $33.78 | 800 |
| 2026-05-18 | -89.23 | $34.03 | 3900 |
| 2026-05-15 | -100.00 | $33.89 | 400 |
| 2026-05-14 | -72.88 | $34.33 | 2600 |
| 2026-05-13 | -85.95 | $34.15 | 1800 |
| 2026-05-12 | -68.42 | $34.28 | 2500 |
| 2026-05-11 | -64.66 | $34.33 | 5126 |
| 2026-05-08 | -41.57 | $34.45 | 2604 |
| 2026-05-07 | -42.13 | $34.44 | 11500 |
| 2026-05-06 | -24.16 | $34.76 | 2700 |
| 2026-05-05 | -39.33 | $34.49 | 3300 |
| 2026-05-04 | -38.19 | $34.22 | 18200 |
| 2026-05-01 | -24.80 | $34.56 | 1907 |
| 2026-04-30 | -19.78 | $34.66 | 6513 |
| 2026-04-29 | -40.30 | $34.11 | 5700 |
| 2026-04-28 | -33.22 | $34.19 | 1400 |
| 2026-04-27 | -27.11 | $34.29 | 2200 |
| 2026-04-24 | -27.41 | $34.28 | 5000 |
| 2026-04-23 | -25.60 | $34.34 | 1402 |
| 2026-04-22 | -19.88 | $34.53 | 2123 |
| 2026-04-21 | -11.45 | $34.81 | 3725 |
| 2026-04-20 | 0.00 | $34.92 | 2534 |
| 2026-04-17 | -3.68 | $34.65 | 3943 |
| 2026-04-16 | 0.00 | $34.26 | 4240 |
| 2026-04-15 | -0.89 | $33.99 | 7000 |
| 2026-04-14 | 0.00 | $34.01 | 4313 |
| 2026-04-13 | 0.00 | $33.88 | 2200 |
| 2026-04-10 | -14.80 | $33.44 | 1948 |
| 2026-04-09 | -2.04 | $33.69 | 14400 |
| 2026-04-08 | 0.00 | $33.55 | 3012 |
| 2026-04-07 | -30.77 | $32.76 | 4100 |
| 2026-04-06 | -29.33 | $32.83 | 742 |
| 2026-04-02 | -44.67 | $32.60 | 6200 |
| 2026-04-01 | -66.06 | $32.51 | 2010 |
| 2026-03-31 | -69.30 | $32.47 | 2634 |
| 2026-03-30 | -95.61 | $31.87 | 3300 |
| 2026-03-27 | -91.60 | $31.98 | 1500 |
| 2026-03-26 | -76.68 | $32.36 | 4740 |
| 2026-03-25 | -68.22 | $32.59 | 5204 |
| 2026-03-24 | -78.29 | $32.33 | 6714 |
| 2026-03-23 | -82.95 | $32.21 | 9000 |
| 2026-03-20 | -99.61 | $31.78 | 6700 |
| 2026-03-19 | -91.42 | $32.23 | 3900 |
| 2026-03-18 | -100.00 | $32.29 | 4844 |
| 2026-03-17 | -79.53 | $32.73 | 3040 |
| 2026-03-16 | -87.44 | $32.56 | 6300 |
| 2026-03-13 | -98.14 | $32.33 | 4107 |
| 2026-03-12 | -100.00 | $32.39 | 4919 |
| 2026-03-11 | -86.53 | $32.83 | 15900 |
| 2026-03-10 | -82.38 | $32.91 | 3837 |
| 2026-03-09 | -68.91 | $33.17 | 10400 |
| 2026-03-06 | -94.89 | $33.20 | 3548 |
| 2026-03-05 | -82.65 | $33.69 | 1928 |
| 2026-03-04 | -51.04 | $34.01 | 1400 |
| 2026-03-03 | -55.17 | $33.86 | 2600 |
| 2026-03-02 | -22.41 | $34.24 | 7341 |
| 2026-02-27 | -12.99 | $34.30 | 10329 |
| 2026-02-26 | -11.69 | $34.32 | 3200 |
| 2026-02-25 | -27.27 | $34.08 | 2700 |
| 2026-02-24 | -27.27 | $34.08 | 2400 |
| 2026-02-23 | -43.51 | $33.83 | 524 |
| 2026-02-20 | -9.09 | $34.36 | 3100 |
| 2026-02-19 | -20.13 | $34.19 | 4014 |
| 2026-02-18 | -9.09 | $34.36 | 4900 |
| 2026-02-17 | -22.94 | $34.11 | 4633 |
| 2026-02-13 | -19.41 | $34.17 | 4700 |
| 2026-02-12 | -34.12 | $33.92 | 2314 |
| 2026-02-11 | -1.76 | $34.47 | 7500 |
| 2026-02-10 | -8.38 | $34.33 | 1400 |
| 2026-02-09 | -2.48 | $34.37 | 7438 |
| 2026-02-06 | 0.00 | $34.41 | 5515 |
| 2026-02-05 | -37.30 | $33.59 | 3335 |
| 2026-02-04 | -8.23 | $33.93 | 8700 |
| 2026-02-03 | -10.08 | $33.55 | 4700 |
| 2026-02-02 | -13.51 | $33.47 | 2900 |
| 2026-01-30 | -31.55 | $33.14 | 15300 |
| 2026-01-29 | -21.59 | $33.29 | 8616 |
| 2026-01-28 | -25.00 | $33.23 | 12220 |
| 2026-01-27 | -22.16 | $33.28 | 8739 |
| 2026-01-26 | -20.45 | $33.31 | 8831 |
| 2026-01-23 | -22.73 | $33.27 | 7860 |
| 2026-01-22 | -10.80 | $33.48 | 8300 |
| 2026-01-21 | -10.78 | $33.40 | 2700 |
| 2026-01-20 | -46.71 | $32.80 | 2700 |
| 2026-01-16 | -13.77 | $33.35 | 12000 |
| 2026-01-15 | -5.39 | $33.49 | 5300 |
| 2026-01-14 | 0.00 | $33.27 | 3603 |
| 2026-01-13 | -4.65 | $33.14 | 4800 |
| 2026-01-12 | -2.33 | $33.17 | 3118 |
| 2026-01-09 | -3.10 | $33.16 | 4708 |
| 2026-01-08 | -9.91 | $32.91 | 5847 |
| 2026-01-07 | -34.13 | $32.54 | 6600 |
| 2026-01-06 | -3.97 | $32.92 | 4900 |
| 2026-01-05 | -7.53 | $32.57 | 4519 |
| 2026-01-02 | -48.89 | $32.17 | 2100 |
| 2025-12-31 | -77.78 | $31.91 | 2900 |
| 2025-12-30 | -44.00 | $32.17 | 5200 |
| 2025-12-29 | -38.00 | $32.23 | 2400 |
| 2025-12-26 | -30.00 | $32.31 | 1947 |
| 2025-12-24 | -30.69 | $32.30 | 2912 |
| 2025-12-23 | -27.56 | $32.18 | 10921 |
| 2025-12-22 | -12.04 | $32.38 | 7600 |
| 2025-12-19 | -18.30 | $32.18 | 2842 |
| 2025-12-18 | -19.92 | $32.11 | 3006 |
| 2025-12-17 | -20.72 | $32.09 | 7111 |
| 2025-12-16 | -17.53 | $32.17 | 4469 |
| 2025-12-15 | -8.76 | $32.39 | 4500 |
| 2025-12-12 | -8.76 | $32.39 | 5600 |
| 2025-12-11 | -2.79 | $32.54 | 7734 |
| 2025-12-10 | -1.79 | $32.30 | 4512 |
| 2025-12-09 | -17.77 | $31.72 | 2504 |
| 2025-12-08 | -15.23 | $31.77 | 2321 |
| 2025-12-05 | -5.08 | $31.97 | 7334 |
| 2025-12-04 | -4.66 | $31.94 | 6004 |
| 2025-12-03 | -2.67 | $31.92 | 2745 |
| 2025-12-02 | -14.13 | $31.68 | 2800 |
| 2025-12-01 | -13.59 | $31.69 | 1000 |
| 2025-11-28 | -3.80 | $31.87 | 2700 |
| 2025-11-26 | -5.81 | $31.72 | 3138 |
| 2025-11-25 | -13.84 | $31.47 | 2300 |
| 2025-11-24 | -48.80 | $30.95 | 7317 |
| 2025-11-21 | -64.53 | $30.71 | 3700 |
| 2025-11-20 | -100.00 | $30.10 | 1500 |
| 2025-11-19 | -93.62 | $30.50 | 5400 |
| 2025-11-18 | -83.69 | $30.64 | 6018 |
| 2025-11-17 | -94.07 | $30.55 | 3114 |
| 2025-11-14 | -77.78 | $31.05 | 4243 |
| 2025-11-13 | -72.73 | $31.10 | 8400 |
| 2025-11-12 | -28.28 | $31.54 | 4546 |
| 2025-11-11 | -42.42 | $31.40 | 2945 |
| 2025-11-10 | -53.54 | $31.29 | 2949 |
| 2025-11-07 | -64.22 | $31.12 | 400 |
| 2025-11-06 | -70.80 | $30.85 | 1600 |
| 2025-11-05 | -51.09 | $31.12 | 7326 |
| 2025-11-04 | -65.69 | $30.92 | 2000 |
| 2025-11-03 | -55.47 | $31.06 | 600 |
| 2025-10-31 | -47.45 | $31.17 | 4029 |
| 2025-10-30 | -51.82 | $31.11 | 4500 |
| 2025-10-29 | -34.31 | $31.35 | 4800 |
| 2025-10-28 | -16.06 | $31.60 | 6323 |
| 2025-10-27 | 0.00 | $31.82 | 2900 |
| 2025-10-24 | -12.41 | $31.65 | 4221 |
| 2025-10-23 | -21.90 | $31.52 | 1600 |
| 2025-10-22 | -33.58 | $31.36 | 3039 |
| 2025-10-21 | -20.44 | $31.54 | 8239 |
| 2025-10-20 | -31.39 | $31.39 | 6461 |
| 2025-10-17 | -56.93 | $31.04 | 6500 |
| 2025-10-16 | -62.77 | $30.96 | 56130 |
| 2025-10-15 | -42.34 | $31.24 | 4727 |
| 2025-10-14 | -45.99 | $31.19 | 4222 |
| 2025-10-13 | -70.80 | $30.85 | 839 |
| 2025-10-10 | -100.00 | $30.45 | 1408 |
| 2025-10-09 | -65.93 | $31.22 | 3300 |
| 2025-10-08 | -32.97 | $31.52 | 1400 |
| 2025-10-07 | -46.15 | $31.40 | 4247 |
| 2025-10-06 | -25.27 | $31.59 | 1906 |
| 2025-10-03 | -16.48 | $31.67 | 6400 |
| 2025-10-02 | -20.90 | $31.44 | 5623 |
| 2025-10-01 | -17.91 | $31.46 | 1300 |
| 2025-09-30 | -13.70 | $31.48 | 8100 |
| 2025-09-29 | -23.81 | $31.38 | 3900 |
| 2025-09-26 | -27.38 | $31.35 | 7300 |
| 2025-09-25 | -63.10 | $31.05 | 9815 |
| 2025-09-24 | -28.57 | $31.34 | 6433 |
| 2025-09-23 | -23.81 | $31.38 | 4104 |
| 2025-09-22 | -27.38 | $31.35 | 1700 |
| 2025-09-19 | -29.76 | $31.33 | 5846 |
| 2025-09-18 | -10.57 | $31.45 | 3712 |
| 2025-09-17 | -29.27 | $31.22 | 5900 |
| 2025-09-16 | -31.71 | $31.19 | 3226 |
| 2025-09-15 | -28.46 | $31.23 | 1300 |
| 2025-09-12 | -18.70 | $31.35 | 10134 |
| 2025-09-11 | 0.00 | $31.58 | 4440 |
| 2025-09-10 | -30.51 | $31.17 | 8600 |
| 2025-09-09 | -26.67 | $31.17 | 6239 |
| 2025-09-08 | -14.67 | $31.26 | 1700 |
| 2025-09-05 | -17.39 | $31.21 | 3100 |
| 2025-09-04 | -15.76 | $31.24 | 11300 |
| 2025-09-03 | -30.98 | $30.96 | 2900 |
| 2025-09-02 | -30.98 | $30.96 | 7100 |
| 2025-08-29 | -20.97 | $31.14 | 12100 |
| 2025-08-28 | -4.89 | $31.20 | 2500 |
| 2025-08-27 | -2.72 | $31.24 | 26500 |
| 2025-08-26 | -6.40 | $31.06 | 4300 |
| 2025-08-25 | -9.88 | $31.00 | 2700 |
| 2025-08-22 | -0.58 | $31.16 | 3500 |
| 2025-08-21 | -21.21 | $30.49 | 8000 |
| 2025-08-20 | -13.64 | $30.59 | 3500 |
| 2025-08-19 | -10.45 | $30.65 | 5700 |
| 2025-08-18 | -20.90 | $30.51 | 1300 |
| 2025-08-15 | -23.13 | $30.48 | 6100 |
| 2025-08-14 | -11.94 | $30.63 | 3500 |
| 2025-08-13 | -1.49 | $30.77 | 1900 |
| 2025-08-12 | -37.31 | $30.29 | 1400 |
| 2025-08-11 | -77.61 | $29.75 | 3500 |
| 2025-08-08 | -67.91 | $29.88 | 1100 |
| 2025-08-07 | -72.39 | $29.82 | 7400 |
| 2025-08-06 | -74.63 | $29.79 | 2900 |
| 2025-08-05 | -71.64 | $29.83 | 2500 |
| 2025-08-04 | -71.64 | $29.83 | 1300 |
| 2025-08-01 | -97.01 | $29.49 | 2100 |
| 2025-07-31 | -69.23 | $29.98 | 3700 |
| 2025-07-30 | -52.99 | $30.17 | 4000 |
| 2025-07-29 | -31.62 | $30.42 | 1300 |
| 2025-07-28 | -18.80 | $30.57 | 3600 |
| 2025-07-25 | -11.28 | $30.64 | 8500 |
| 2025-07-24 | -21.80 | $30.50 | 1900 |
| 2025-07-23 | 0.00 | $30.79 | 2800 |
| 2025-07-22 | -9.52 | $30.53 | 5900 |
| 2025-07-21 | -30.43 | $30.11 | 3200 |
| 2025-07-18 | -29.73 | $30.12 | 6000 |
| 2025-07-17 | -25.53 | $30.19 | 3300 |
| 2025-07-16 | -37.37 | $29.96 | 600 |
| 2025-07-15 | -39.47 | $29.92 | 4500 |
| 2025-07-14 | -13.79 | $30.39 | 2300 |
| 2025-07-11 | -16.75 | $30.33 | 900 |
| 2025-07-10 | -5.42 | $30.56 | 3500 |
| 2025-07-09 | -1.74 | $30.33 | 5100 |
| 2025-07-08 | -7.56 | $30.23 | 1700 |
| 2025-07-07 | -15.12 | $30.10 | 1300 |
| 2025-07-03 | 0.00 | $30.36 | 200 |
| 2025-07-02 | 0.00 | $30.22 | 1100 |
| 2025-07-01 | 0.00 | $30.07 | 200 |
| 2025-06-30 | 0.00 | $29.78 | 5900 |
| 2025-06-27 | -2.99 | $29.63 | 600 |
| 2025-06-26 | 0.00 | $29.49 | 100 |
| 2025-06-25 | -17.92 | $29.20 | 1200 |
| 2025-06-24 | 0.00 | $29.39 | 6700 |
| 2025-06-23 | 0.00 | $29.12 | 3400 |
| 2025-06-20 | -24.47 | $28.88 | 2200 |
| 2025-06-18 | -34.04 | $28.79 | 700 |
| 2025-06-17 | -36.17 | $28.77 | 1000 |
| 2025-06-16 | -9.57 | $29.02 | 4400 |
| 2025-06-13 | -47.87 | $28.66 | 3100 |
| 2025-06-12 | -7.45 | $29.04 | 1400 |
| 2025-06-11 | -10.64 | $29.01 | 2000 |
| 2025-06-10 | 0.00 | $29.11 | 600 |
| 2025-06-09 | -12.50 | $28.94 | 1100 |
| 2025-06-06 | -10.22 | $28.91 | 2200 |
| 2025-06-05 | -28.57 | $28.61 | 700 |
| 2025-06-04 | -22.73 | $28.65 | 2100 |
| 2025-06-03 | -16.20 | $28.76 | 600 |
| 2025-06-02 | -30.73 | $28.50 | 1400 |
| 2025-05-30 | -30.73 | $28.50 | 2000 |
| 2025-05-29 | -26.26 | $28.53 | 200 |
| 2025-05-28 | -23.53 | $28.45 | 1500 |
| 2025-05-27 | -12.94 | $28.72 | 1200 |
| 2025-05-23 | -34.51 | $28.17 | 1000 |
| 2025-05-22 | -29.41 | $28.30 | 1200 |
| 2025-05-21 | -29.41 | $28.30 | 5400 |
| 2025-05-20 | -4.78 | $28.92 | 2100 |
| 2025-05-19 | -2.22 | $28.98 | 5300 |
| 2025-05-16 | -0.53 | $29.03 | 2700 |
| 2025-05-15 | 0.00 | $28.78 | 1600 |
| 2025-05-14 | -6.94 | $28.52 | 2700 |
| 2025-05-13 | -1.73 | $28.70 | 7200 |
| 2025-05-12 | -0.90 | $28.59 | 1700 |
| 2025-05-09 | -6.20 | $27.72 | 3900 |
| 2025-05-08 | -6.98 | $27.70 | 5500 |
| 2025-05-07 | -3.88 | $27.47 | 10100 |
| 2025-05-06 | -8.36 | $27.32 | 7000 |
| 2025-05-05 | -4.18 | $27.46 | 5600 |
| 2025-05-02 | -2.10 | $27.52 | 4700 |
| 2025-05-01 | -4.08 | $27.07 | 10000 |
| 2025-04-30 | -28.68 | $27.06 | 7300 |
| 2025-04-29 | -28.43 | $27.07 | 4400 |
| 2025-04-28 | -31.66 | $26.97 | 6500 |
| 2025-04-25 | -34.67 | $26.85 | 11300 |
| 2025-04-24 | -34.65 | $26.89 | 1200 |
| 2025-04-23 | -46.84 | $26.44 | 3200 |
| 2025-04-22 | -53.88 | $26.15 | 1800 |
| 2025-04-21 | -70.17 | $25.50 | 5300 |
| 2025-04-17 | -58.23 | $26.00 | 6200 |
| 2025-04-16 | -64.44 | $25.74 | 3200 |
| 2025-04-15 | -57.28 | $26.04 | 2400 |
| 2025-04-14 | -53.94 | $26.18 | 1500 |
| 2025-04-11 | -60.38 | $25.91 | 2800 |
| 2025-04-10 | -68.74 | $25.56 | 3800 |
| 2025-04-09 | -46.54 | $26.49 | 8600 |
| 2025-04-08 | -96.87 | $24.42 | 5600 |
| 2025-04-07 | -89.18 | $24.98 | 900 |
| 2025-04-04 | -100.00 | $25.21 | 4300 |
| 2025-04-03 | -100.00 | $26.64 | 1500 |
| 2025-04-02 | -25.37 | $28.19 | 1100 |
| 2025-04-01 | -50.37 | $27.86 | 3100 |
| 2025-03-31 | -28.77 | $28.23 | 7300 |
| 2025-03-28 | -73.24 | $27.76 | 700 |
| 2025-03-27 | -49.30 | $28.27 | 1400 |
| 2025-03-26 | -47.42 | $28.31 | 1000 |
| 2025-03-25 | -45.54 | $28.35 | 600 |
| 2025-03-24 | -41.31 | $28.44 | 1500 |
| 2025-03-21 | -64.79 | $27.94 | 900 |
| 2025-03-20 | -57.28 | $28.10 | 2100 |
| 2025-03-19 | -58.30 | $28.22 | 4600 |
| 2025-03-18 | -69.88 | $27.97 | 100 |
| 2025-03-17 | -62.55 | $28.16 | 2100 |
| 2025-03-14 | -77.99 | $27.76 | 2000 |
| 2025-03-13 | -100.00 | $27.19 | 1600 |
| 2025-03-12 | -98.25 | $27.54 | 1300 |
| 2025-03-11 | -100.00 | $27.65 | 700 |
| 2025-03-10 | -100.00 | $28.01 | 800 |
| 2025-03-07 | -73.10 | $28.53 | 3500 |
| 2025-03-06 | -96.27 | $28.23 | 800 |
| 2025-03-05 | -80.75 | $28.48 | 5500 |
| 2025-03-04 | -100.00 | $28.18 | 1000 |
| 2025-03-03 | -99.13 | $28.64 | 1100 |
| 2025-02-28 | -71.29 | $29.12 | 1100 |
| 2025-02-27 | -100.00 | $28.83 | 1600 |
| 2025-02-26 | -97.50 | $29.08 | 900 |
| 2025-02-25 | -83.75 | $29.19 | 2400 |
| 2025-02-24 | -92.00 | $29.17 | 700 |
| 2025-02-21 | -93.33 | $29.16 | 700 |
| 2025-02-20 | -26.67 | $29.66 | 2600 |
| 2025-02-19 | -10.67 | $29.78 | 2400 |
| 2025-02-18 | -16.00 | $29.74 | 68400 |
| 2025-02-14 | -42.67 | $29.54 | 50100 |
| 2025-02-13 | -45.24 | $29.48 | 5900 |
| 2025-02-12 | -68.09 | $29.22 | 2600 |
| 2025-02-11 | -34.07 | $29.40 | 3200 |
| 2025-02-10 | -27.75 | $29.38 | 600 |
| 2025-02-07 | -33.15 | $29.27 | 900 |
| 2025-02-06 | -20.79 | $29.49 | 2500 |
| 2025-02-05 | -18.54 | $29.53 | 2500 |
| 2025-02-04 | -27.53 | $29.37 | 1100 |
| 2025-02-03 | -33.71 | $29.26 | 2500 |
| 2025-01-31 | -18.54 | $29.53 | 2400 |
| 2025-01-30 | -3.37 | $29.80 | 4200 |
| 2025-01-29 | -12.94 | $29.54 | 7300 |
| 2025-01-28 | -12.35 | $29.55 | 1900 |
| 2025-01-27 | -4.12 | $29.69 | 5600 |
| 2025-01-24 | -4.12 | $29.69 | 1700 |
| 2025-01-23 | 0.00 | $29.67 | 200 |
| 2025-01-22 | -11.18 | $29.49 | 2300 |
| 2025-01-21 | -1.24 | $29.65 | 5700 |
| 2025-01-17 | 0.00 | $29.32 | 600 |
| 2025-01-16 | -10.40 | $29.18 | 3400 |
| 2025-01-15 | -45.22 | $28.92 | 10900 |
| 2025-01-14 | -65.19 | $28.61 | 1400 |
| 2025-01-13 | -81.66 | $28.37 | 1400 |
| 2025-01-10 | -95.19 | $28.15 | 10700 |
| 2025-01-08 | -78.17 | $28.49 | 600 |
| 2025-01-07 | -79.91 | $28.49 | 500 |
| 2025-01-06 | -75.66 | $28.61 | 900 |
| 2025-01-03 | -80.09 | $28.51 | 1000 |
| 2025-01-02 | -90.83 | $28.27 | 3800 |
| 2024-12-31 | -89.08 | $28.31 | 2800 |
| 2024-12-30 | -90.32 | $28.30 | 1600 |
| 2024-12-27 | -85.84 | $28.54 | 1200 |
| 2024-12-26 | -75.97 | $28.77 | 200 |
| 2024-12-24 | -80.26 | $28.67 | 3100 |
| 2024-12-23 | -88.98 | $28.47 | 3000 |
| 2024-12-20 | -87.29 | $28.51 | 4900 |
| 2024-12-19 | -100.00 | $28.21 | 1500 |
| 2024-12-18 | -100.00 | $28.37 | 2500 |
| 2024-12-17 | -100.00 | $29.19 | 3700 |
| 2024-12-16 | -89.68 | $29.44 | 6700 |
| 2024-12-13 | -77.78 | $29.59 | 5500 |
| 2024-12-12 | -67.46 | $29.72 | 300 |
| 2024-12-11 | -56.35 | $29.86 | 10800 |
| 2024-12-10 | -57.94 | $29.84 | 500 |
| 2024-12-09 | -42.86 | $30.03 | 4800 |
| 2024-12-06 | -38.89 | $30.08 | 1500 |
| 2024-12-05 | -34.13 | $30.14 | 29200 |
| 2024-12-04 | -23.02 | $30.28 | 4600 |
| 2024-12-03 | -12.30 | $30.34 | 1000 |
| 2024-12-02 | -3.86 | $30.49 | 1400 |
| 2024-11-29 | -2.40 | $30.52 | 100 |
| 2024-11-27 | -6.22 | $30.44 | 4300 |
| 2024-11-26 | -5.74 | $30.45 | 6900 |
| 2024-11-25 | 0.00 | $30.57 | 600 |
| 2024-11-22 | 0.00 | $30.21 | 2800 |
| 2024-11-21 | -13.41 | $29.90 | 1700 |
| 2024-11-20 | -39.63 | $29.47 | 1300 |
| 2024-11-19 | -45.73 | $29.37 | 700 |
| 2024-11-18 | -40.85 | $29.45 | 7500 |
| 2024-11-15 | -46.34 | $29.36 | 900 |
| 2024-11-14 | -32.32 | $29.59 | 3800 |
| 2024-11-13 | -20.73 | $29.78 | 3800 |
| 2024-11-12 | -20.12 | $29.79 | 3700 |
| 2024-11-11 | -6.10 | $30.02 | 3300 |
| 2024-11-08 | -0.75 | $29.81 | 1600 |
| 2024-11-07 | -8.21 | $29.71 | 3000 |
| 2024-11-06 | -3.79 | $29.75 | 2300 |
| 2024-11-05 | -66.35 | $28.83 | 400 |
| 2024-11-04 | -98.08 | $28.50 | 300 |
| 2024-11-01 | -99.04 | $28.49 | 100 |
| 2024-10-31 | -100.00 | $28.48 | 5400 |
| 2024-10-30 | -81.05 | $28.75 | 300 |
| 2024-10-29 | -72.63 | $28.83 | 4500 |
| 2024-10-28 | -58.95 | $28.96 | 700 |
| 2024-10-25 | -86.32 | $28.70 | 100 |
| 2024-10-24 | -68.42 | $28.87 | 100 |
| 2024-10-23 | -69.47 | $28.86 | 400 |
| 2024-10-22 | -53.68 | $29.01 | 800 |
| 2024-10-21 | -40.00 | $29.14 | 400 |
| 2024-10-18 | -3.16 | $29.49 | 800 |
| 2024-10-17 | -11.70 | $29.40 | 1000 |
| 2024-10-16 | -7.45 | $29.44 | 2400 |
| 2024-10-15 | -13.64 | $29.14 | 100 |
| 2024-10-14 | 0.00 | $29.26 | 200 |
| 2024-10-11 | -9.41 | $29.08 | 1000 |
| 2024-10-10 | -36.45 | $28.77 | 4100 |
| 2024-10-09 | -20.69 | $28.86 | 600 |
| 2024-10-08 | -22.68 | $28.72 | 100 |
| 2024-10-07 | -25.26 | $28.67 | 700 |
| 2024-10-04 | -14.43 | $28.88 | 700 |
| 2024-10-03 | -30.41 | $28.57 | 100 |
| 2024-10-02 | -23.20 | $28.71 | 400 |
| 2024-10-01 | -19.59 | $28.78 | 400 |
| 2024-09-30 | -6.70 | $29.03 | 100 |
| 2024-09-27 | -6.19 | $29.04 | 3900 |
| 2024-09-26 | -1.75 | $28.90 | 700 |
| 2024-09-25 | -17.37 | $28.60 | 200 |
| 2024-09-24 | -6.59 | $28.78 | 3100 |
| 2024-09-23 | -1.94 | $28.74 | 2900 |
| 2024-09-20 | -9.68 | $28.62 | 500 |
| 2024-09-19 | -1.29 | $28.75 | 1700 |
| 2024-09-18 | -15.71 | $28.40 | 3900 |
| 2024-09-17 | 0.00 | $28.41 | 1700 |
| 2024-09-16 | -8.40 | $28.31 | 200 |
| 2024-09-13 | -26.89 | $28.09 | 100 |
| 2024-09-12 | -58.82 | $27.71 | 200 |
| 2024-09-11 | -71.31 | $27.54 | 3500 |
| 2024-09-10 | -63.33 | $27.46 | 500 |
| 2024-09-09 | -50.59 | $27.55 | 1900 |
| 2024-09-06 | -60.59 | $27.38 | 500 |
| 2024-09-05 | -41.18 | $27.71 | 800 |
| 2024-09-04 | -26.29 | $27.90 | 500 |
| 2024-09-03 | -24.23 | $27.94 | 600 |
| 2024-08-30 | 0.00 | $28.41 | 1800 |
| 2024-08-29 | -8.25 | $28.15 | 1800 |
| 2024-08-28 | -8.82 | $28.12 | 2400 |
| 2024-08-27 | -6.76 | $28.19 | 100 |
| 2024-08-26 | -2.42 | $28.28 | 200 |
| 2024-08-23 | -1.45 | $28.30 | 1000 |
| 2024-08-22 | -23.19 | $27.85 | 3000 |
| 2024-08-21 | -16.91 | $27.98 | 2800 |
| 2024-08-20 | -27.05 | $27.77 | 1200 |
| 2024-08-19 | -20.77 | $27.90 | 2600 |
| 2024-08-16 | -28.99 | $27.73 | 500 |
| 2024-08-15 | -34.78 | $27.61 | 100 |
| 2024-08-14 | -55.07 | $27.19 | 100 |
| 2024-08-13 | -59.42 | $27.10 | 2000 |
| 2024-08-12 | -78.26 | $26.71 | 900 |
| 2024-08-09 | -67.63 | $26.93 | 800 |
| 2024-08-08 | -69.57 | $26.89 | 100 |
| 2024-08-07 | -89.86 | $26.47 | 700 |
| 2024-08-06 | -82.13 | $26.63 | 1100 |
| 2024-08-05 | -100.00 | $26.26 | 200 |
| 2024-08-02 | -70.41 | $26.95 | 1900 |
| 2024-08-01 | -37.00 | $27.59 | 100 |
| 2024-07-31 | -14.50 | $28.04 | 500 |
| 2024-07-30 | 0.00 | $27.85 | 1300 |
| 2024-07-29 | -11.33 | $27.66 | 1600 |
| 2024-07-26 | -14.67 | $27.61 | 4500 |
| 2024-07-25 | -40.67 | $27.22 | 100 |
| 2024-07-24 | -54.00 | $27.02 | 6200 |
| 2024-07-23 | -32.00 | $27.35 | 5100 |
| 2024-07-22 | -26.67 | $27.43 | 2500 |
| 2024-07-19 | -41.33 | $27.21 | 4100 |
| 2024-07-18 | -26.00 | $27.44 | 300 |
| 2024-07-17 | -7.33 | $27.72 | 500 |
| 2024-07-16 | -2.67 | $27.79 | 2900 |
| 2024-07-15 | -14.41 | $27.28 | 1100 |
| 2024-07-12 | -11.32 | $27.27 | 600 |
| 2024-07-11 | -6.67 | $27.03 | 2300 |
| 2024-07-10 | -65.33 | $26.59 | 1400 |
| 2024-07-09 | -94.67 | $26.37 | 2000 |
| 2024-07-08 | -85.33 | $26.44 | 2800 |
| 2024-07-05 | -88.00 | $26.42 | 1800 |
| 2024-07-03 | -77.78 | $26.52 | 400 |
| 2024-07-02 | -84.72 | $26.47 | 300 |
| 2024-07-01 | -97.73 | $26.38 | 1400 |
| 2024-06-28 | -57.95 | $26.73 | 600 |
| 2024-06-27 | -64.77 | $26.67 | 1100 |
| 2024-06-26 | -61.36 | $26.70 | 2300 |
| 2024-06-25 | -53.41 | $26.77 | 4100 |
| 2024-06-24 | -28.41 | $26.99 | 1400 |
| 2024-06-21 | -48.86 | $26.81 | 1200 |
| 2024-06-20 | -52.27 | $26.78 | 1300 |
| 2024-06-18 | -58.89 | $26.73 | 500 |
| 2024-06-17 | -69.52 | $26.68 | 500 |
| 2024-06-14 | -94.29 | $26.42 | 400 |
| 2024-06-13 | -85.06 | $26.67 | 1800 |
| 2024-06-12 | -67.82 | $26.82 | 1300 |
| 2024-06-11 | -88.51 | $26.64 | 100 |
| 2024-06-10 | -71.26 | $26.79 | 1600 |
| 2024-06-07 | -72.41 | $26.78 | 700 |
| 2024-06-06 | -64.37 | $26.85 | 3400 |
| 2024-06-05 | -58.62 | $26.90 | 500 |
| 2024-06-04 | -77.01 | $26.74 | 3200 |
| 2024-06-03 | -51.72 | $26.96 | 10900 |
| 2024-05-31 | -35.42 | $27.07 | 500 |
| 2024-05-30 | -54.76 | $26.72 | 900 |
| 2024-05-29 | -62.59 | $26.54 | 100 |
| 2024-05-28 | -43.17 | $26.81 | 2100 |
| 2024-05-24 | -32.37 | $26.96 | 300 |
| 2024-05-23 | -46.04 | $26.77 | 400 |
| 2024-05-22 | -23.02 | $27.09 | 700 |
| 2024-05-21 | -10.79 | $27.26 | 500 |
| 2024-05-20 | -8.63 | $27.29 | 5200 |
| 2024-05-17 | -5.76 | $27.33 | 1600 |
| 2024-05-16 | -5.30 | $27.33 | 800 |
| 2024-05-15 | 0.00 | $27.37 | 2200 |
| 2024-05-14 | 0.00 | $27.23 | 1500 |
| 2024-05-13 | -12.06 | $27.06 | 2000 |
| 2024-05-10 | 0.00 | $27.05 | 900 |
| 2024-05-09 | 0.00 | $27.03 | 500 |
| 2024-05-08 | -12.04 | $26.77 | 1700 |
| 2024-05-07 | -12.04 | $26.77 | 1300 |
| 2024-05-06 | -34.78 | $26.72 | 1100 |
| 2024-05-03 | -52.17 | $26.48 | 700 |
| 2024-05-02 | -66.67 | $26.28 | 1800 |
| 2024-05-01 | -85.71 | $26.04 | 1200 |
| 2024-04-30 | -79.22 | $26.14 | 100 |
| 2024-04-29 | -51.95 | $26.56 | 500 |
| 2024-04-26 | -64.20 | $26.40 | 100 |
| 2024-04-25 | -71.98 | $26.33 | 200 |
| 2024-04-24 | -66.48 | $26.43 | 500 |
| 2024-04-23 | -68.13 | $26.40 | 600 |
| 2024-04-22 | -81.32 | $26.16 | 1500 |
| 2024-04-19 | -92.31 | $25.96 | 1800 |
| 2024-04-18 | -100.00 | $25.82 | 600 |
| 2024-04-17 | -100.00 | $25.83 | 2900 |
| 2024-04-16 | -100.00 | $25.90 | 400 |
| 2024-04-15 | -100.00 | $26.06 | 200 |
| 2024-04-12 | -100.00 | $26.26 | 700 |
| 2024-04-11 | -74.59 | $26.73 | 100 |
| 2024-04-10 | -75.41 | $26.72 | 3500 |
| 2024-04-09 | -41.80 | $27.13 | 2900 |
| 2024-04-08 | -43.44 | $27.11 | 1500 |
| 2024-04-05 | -45.90 | $27.08 | 200 |
| 2024-04-04 | -59.02 | $26.92 | 600 |
| 2024-04-03 | -32.12 | $27.20 | 3400 |
| 2024-04-02 | -35.42 | $27.13 | 1600 |
| 2024-04-01 | -15.97 | $27.41 | 600 |
| 2024-03-28 | 0.00 | $27.64 | 500 |
| 2024-03-27 | 0.00 | $27.47 | 900 |
| 2024-03-26 | -21.09 | $27.03 | 1400 |
| 2024-03-25 | -18.60 | $27.06 | 600 |
| 2024-03-22 | -14.69 | $27.09 | 100 |
| 2024-03-21 | -1.40 | $27.28 | 200 |
| 2024-03-20 | 0.00 | $27.02 | 200 |
| 2024-03-19 | -4.10 | $26.70 | 100 |
| 2024-03-18 | -18.60 | $26.51 | 800 |
| 2024-03-15 | -21.71 | $26.47 | 1400 |
| 2024-03-14 | -23.26 | $26.45 | 500 |
| 2024-03-13 | -2.68 | $26.71 | 200 |
| 2024-03-12 | -1.20 | $26.64 | 2500 |
| 2024-03-11 | -7.23 | $26.54 | 100 |
| 2024-03-08 | -9.04 | $26.51 | 1100 |
| 2024-03-07 | 0.00 | $26.52 | 200 |
| 2024-03-06 | -4.44 | $26.29 | 400 |
| 2024-03-05 | -11.11 | $26.20 | 500 |
| 2024-03-04 | -4.20 | $26.29 | 200 |
| 2024-03-01 | -2.16 | $26.28 | 6900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
40.67
2026-07-31
Close Price
$36.52
Vol: 2406Average Directional Index - Detailed Analysis
Minimum
4.83
Average
22.79
Maximum
63.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.67 | $36.52 | 2406 |
| 2026-07-30 | 41.06 | $36.63 | 5611 |
| 2026-07-29 | 41.47 | $36.61 | 900 |
| 2026-07-28 | 41.44 | $36.98 | 1400 |
| 2026-07-27 | 41.00 | $36.57 | 3403 |
| 2026-07-24 | 40.71 | $36.29 | 301 |
| 2026-07-23 | 40.64 | $35.98 | 1900 |
| 2026-07-22 | 40.77 | $36.18 | 829 |
| 2026-07-21 | 40.40 | $36.07 | 2700 |
| 2026-07-20 | 40.10 | $35.93 | 1100 |
| 2026-07-17 | 39.78 | $36.15 | 800 |
| 2026-07-16 | 39.05 | $36.39 | 800 |
| 2026-07-15 | 38.02 | $36.01 | 840 |
| 2026-07-14 | 37.04 | $36.00 | 2346 |
| 2026-07-13 | 36.08 | $36.13 | 1838 |
| 2026-07-10 | 34.83 | $36.12 | 4000 |
| 2026-07-09 | 33.55 | $35.92 | 3948 |
| 2026-07-08 | 32.22 | $35.68 | 2244 |
| 2026-07-07 | 30.95 | $36.07 | 6000 |
| 2026-07-06 | 29.03 | $36.09 | 3523 |
| 2026-07-02 | 27.04 | $36.04 | 4900 |
| 2026-07-01 | 24.98 | $35.78 | 905 |
| 2026-06-30 | 22.88 | $35.88 | 2900 |
| 2026-06-29 | 20.66 | $35.95 | 10100 |
| 2026-06-26 | 18.27 | $36.00 | 6400 |
| 2026-06-25 | 17.90 | $35.84 | 6024 |
| 2026-06-24 | 17.51 | $35.62 | 3722 |
| 2026-06-23 | 17.62 | $35.41 | 8837 |
| 2026-06-22 | 17.95 | $35.42 | 3821 |
| 2026-06-18 | 18.22 | $35.41 | 5304 |
| 2026-06-17 | 18.51 | $35.30 | 3012 |
| 2026-06-16 | 18.81 | $35.91 | 7717 |
| 2026-06-15 | 17.96 | $35.89 | 3200 |
| 2026-06-12 | 17.06 | $35.84 | 14900 |
| 2026-06-11 | 16.34 | $35.56 | 4300 |
| 2026-06-10 | 15.84 | $34.99 | 3344 |
| 2026-06-09 | 15.66 | $35.30 | 3806 |
| 2026-06-08 | 15.57 | $35.00 | 6700 |
| 2026-06-05 | 15.48 | $35.03 | 5800 |
| 2026-06-04 | 15.47 | $35.25 | 2700 |
| 2026-06-03 | 14.86 | $35.07 | 6248 |
| 2026-06-02 | 14.43 | $35.24 | 12500 |
| 2026-06-01 | 13.97 | $35.11 | 3300 |
| 2026-05-29 | 13.54 | $35.01 | 21611 |
| 2026-05-28 | 13.16 | $35.05 | 2500 |
| 2026-05-27 | 12.81 | $34.92 | 1900 |
| 2026-05-26 | 12.57 | $34.85 | 58600 |
| 2026-05-22 | 12.37 | $34.66 | 14500 |
| 2026-05-21 | 12.36 | $34.30 | 2116 |
| 2026-05-20 | 12.85 | $34.20 | 3625 |
| 2026-05-19 | 13.22 | $33.78 | 800 |
| 2026-05-18 | 13.76 | $34.03 | 3900 |
| 2026-05-15 | 14.44 | $33.89 | 400 |
| 2026-05-14 | 14.92 | $34.33 | 2600 |
| 2026-05-13 | 15.39 | $34.15 | 1800 |
| 2026-05-12 | 16.14 | $34.28 | 2500 |
| 2026-05-11 | 16.94 | $34.33 | 5126 |
| 2026-05-08 | 17.67 | $34.45 | 2604 |
| 2026-05-07 | 18.05 | $34.44 | 11500 |
| 2026-05-06 | 18.47 | $34.76 | 2700 |
| 2026-05-05 | 18.56 | $34.49 | 3300 |
| 2026-05-04 | 18.91 | $34.22 | 18200 |
| 2026-05-01 | 19.33 | $34.56 | 1907 |
| 2026-04-30 | 19.26 | $34.66 | 6513 |
| 2026-04-29 | 19.19 | $34.11 | 5700 |
| 2026-04-28 | 19.69 | $34.19 | 1400 |
| 2026-04-27 | 19.98 | $34.29 | 2200 |
| 2026-04-24 | 20.15 | $34.28 | 5000 |
| 2026-04-23 | 20.34 | $34.34 | 1402 |
| 2026-04-22 | 20.44 | $34.53 | 2123 |
| 2026-04-21 | 20.20 | $34.81 | 3725 |
| 2026-04-20 | 19.54 | $34.92 | 2534 |
| 2026-04-17 | 19.07 | $34.65 | 3943 |
| 2026-04-16 | 18.71 | $34.26 | 4240 |
| 2026-04-15 | 18.79 | $33.99 | 7000 |
| 2026-04-14 | 19.16 | $34.01 | 4313 |
| 2026-04-13 | 19.44 | $33.88 | 2200 |
| 2026-04-10 | 19.87 | $33.44 | 1948 |
| 2026-04-09 | 20.64 | $33.69 | 14400 |
| 2026-04-08 | 21.31 | $33.55 | 3012 |
| 2026-04-07 | 22.20 | $32.76 | 4100 |
| 2026-04-06 | 22.71 | $32.83 | 742 |
| 2026-04-02 | 23.37 | $32.60 | 6200 |
| 2026-04-01 | 23.78 | $32.51 | 2010 |
| 2026-03-31 | 24.21 | $32.47 | 2634 |
| 2026-03-30 | 24.56 | $31.87 | 3300 |
| 2026-03-27 | 24.23 | $31.98 | 1500 |
| 2026-03-26 | 23.96 | $32.36 | 4740 |
| 2026-03-25 | 24.00 | $32.59 | 5204 |
| 2026-03-24 | 24.24 | $32.33 | 6714 |
| 2026-03-23 | 24.16 | $32.21 | 9000 |
| 2026-03-20 | 24.08 | $31.78 | 6700 |
| 2026-03-19 | 23.32 | $32.23 | 3900 |
| 2026-03-18 | 22.71 | $32.29 | 4844 |
| 2026-03-17 | 22.28 | $32.73 | 3040 |
| 2026-03-16 | 22.23 | $32.56 | 6300 |
| 2026-03-13 | 21.80 | $32.33 | 4107 |
| 2026-03-12 | 21.35 | $32.39 | 4919 |
| 2026-03-11 | 20.96 | $32.83 | 15900 |
| 2026-03-10 | 20.83 | $32.91 | 3837 |
| 2026-03-09 | 20.89 | $33.17 | 10400 |
| 2026-03-06 | 20.95 | $33.20 | 3548 |
| 2026-03-05 | 21.58 | $33.69 | 1928 |
| 2026-03-04 | 22.71 | $34.01 | 1400 |
| 2026-03-03 | 23.26 | $33.86 | 2600 |
| 2026-03-02 | 23.96 | $34.24 | 7341 |
| 2026-02-27 | 23.72 | $34.30 | 10329 |
| 2026-02-26 | 23.45 | $34.32 | 3200 |
| 2026-02-25 | 23.18 | $34.08 | 2700 |
| 2026-02-24 | 23.16 | $34.08 | 2400 |
| 2026-02-23 | 23.14 | $33.83 | 524 |
| 2026-02-20 | 23.36 | $34.36 | 3100 |
| 2026-02-19 | 23.19 | $34.19 | 4014 |
| 2026-02-18 | 23.19 | $34.36 | 4900 |
| 2026-02-17 | 22.72 | $34.11 | 4633 |
| 2026-02-13 | 22.52 | $34.17 | 4700 |
| 2026-02-12 | 22.31 | $33.92 | 2314 |
| 2026-02-11 | 22.37 | $34.47 | 7500 |
| 2026-02-10 | 21.59 | $34.33 | 1400 |
| 2026-02-09 | 20.79 | $34.37 | 7438 |
| 2026-02-06 | 20.04 | $34.41 | 5515 |
| 2026-02-05 | 19.24 | $33.59 | 3335 |
| 2026-02-04 | 19.10 | $33.93 | 8700 |
| 2026-02-03 | 18.63 | $33.55 | 4700 |
| 2026-02-02 | 18.65 | $33.47 | 2900 |
| 2026-01-30 | 18.85 | $33.14 | 15300 |
| 2026-01-29 | 19.49 | $33.29 | 8616 |
| 2026-01-28 | 19.88 | $33.23 | 12220 |
| 2026-01-27 | 20.14 | $33.28 | 8739 |
| 2026-01-26 | 20.28 | $33.31 | 8831 |
| 2026-01-23 | 20.42 | $33.27 | 7860 |
| 2026-01-22 | 20.58 | $33.48 | 8300 |
| 2026-01-21 | 20.28 | $33.40 | 2700 |
| 2026-01-20 | 20.26 | $32.80 | 2700 |
| 2026-01-16 | 20.62 | $33.35 | 12000 |
| 2026-01-15 | 20.10 | $33.49 | 5300 |
| 2026-01-14 | 19.09 | $33.27 | 3603 |
| 2026-01-13 | 18.36 | $33.14 | 4800 |
| 2026-01-12 | 17.70 | $33.17 | 3118 |
| 2026-01-09 | 17.00 | $33.16 | 4708 |
| 2026-01-08 | 16.26 | $32.91 | 5847 |
| 2026-01-07 | 15.68 | $32.54 | 6600 |
| 2026-01-06 | 15.42 | $32.92 | 4900 |
| 2026-01-05 | 14.65 | $32.57 | 4519 |
| 2026-01-02 | 14.24 | $32.17 | 2100 |
| 2025-12-31 | 14.45 | $31.91 | 2900 |
| 2025-12-30 | 14.92 | $32.17 | 5200 |
| 2025-12-29 | 14.88 | $32.23 | 2400 |
| 2025-12-26 | 14.84 | $32.31 | 1947 |
| 2025-12-24 | 14.67 | $32.30 | 2912 |
| 2025-12-23 | 14.49 | $32.18 | 10921 |
| 2025-12-22 | 14.49 | $32.38 | 7600 |
| 2025-12-19 | 14.10 | $32.18 | 2842 |
| 2025-12-18 | 13.90 | $32.11 | 3006 |
| 2025-12-17 | 13.73 | $32.09 | 7111 |
| 2025-12-16 | 13.55 | $32.17 | 4469 |
| 2025-12-15 | 13.54 | $32.39 | 4500 |
| 2025-12-12 | 13.18 | $32.39 | 5600 |
| 2025-12-11 | 12.62 | $32.54 | 7734 |
| 2025-12-10 | 11.96 | $32.30 | 4512 |
| 2025-12-09 | 11.58 | $31.72 | 2504 |
| 2025-12-08 | 11.79 | $31.77 | 2321 |
| 2025-12-05 | 11.91 | $31.97 | 7334 |
| 2025-12-04 | 11.72 | $31.94 | 6004 |
| 2025-12-03 | 11.57 | $31.92 | 2745 |
| 2025-12-02 | 11.50 | $31.68 | 2800 |
| 2025-12-01 | 11.77 | $31.69 | 1000 |
| 2025-11-28 | 11.94 | $31.87 | 2700 |
| 2025-11-26 | 12.02 | $31.72 | 3138 |
| 2025-11-25 | 12.25 | $31.47 | 2300 |
| 2025-11-24 | 12.88 | $30.95 | 7317 |
| 2025-11-21 | 12.75 | $30.71 | 3700 |
| 2025-11-20 | 12.27 | $30.10 | 1500 |
| 2025-11-19 | 11.76 | $30.50 | 5400 |
| 2025-11-18 | 11.60 | $30.64 | 6018 |
| 2025-11-17 | 11.44 | $30.55 | 3114 |
| 2025-11-14 | 11.34 | $31.05 | 4243 |
| 2025-11-13 | 11.88 | $31.10 | 8400 |
| 2025-11-12 | 12.37 | $31.54 | 4546 |
| 2025-11-11 | 12.15 | $31.40 | 2945 |
| 2025-11-10 | 12.25 | $31.29 | 2949 |
| 2025-11-07 | 12.55 | $31.12 | 400 |
| 2025-11-06 | 13.13 | $30.85 | 1600 |
| 2025-11-05 | 13.62 | $31.12 | 7326 |
| 2025-11-04 | 14.21 | $30.92 | 2000 |
| 2025-11-03 | 14.35 | $31.06 | 600 |
| 2025-10-31 | 14.69 | $31.17 | 4029 |
| 2025-10-30 | 15.05 | $31.11 | 4500 |
| 2025-10-29 | 15.67 | $31.35 | 4800 |
| 2025-10-28 | 16.38 | $31.60 | 6323 |
| 2025-10-27 | 16.64 | $31.82 | 2900 |
| 2025-10-24 | 16.74 | $31.65 | 4221 |
| 2025-10-23 | 16.88 | $31.52 | 1600 |
| 2025-10-22 | 17.31 | $31.36 | 3039 |
| 2025-10-21 | 17.99 | $31.54 | 8239 |
| 2025-10-20 | 18.64 | $31.39 | 6461 |
| 2025-10-17 | 19.61 | $31.04 | 6500 |
| 2025-10-16 | 20.18 | $30.96 | 56130 |
| 2025-10-15 | 20.77 | $31.24 | 4727 |
| 2025-10-14 | 21.79 | $31.19 | 4222 |
| 2025-10-13 | 22.89 | $30.85 | 839 |
| 2025-10-10 | 23.30 | $30.45 | 1408 |
| 2025-10-09 | 23.70 | $31.22 | 3300 |
| 2025-10-08 | 24.59 | $31.52 | 1400 |
| 2025-10-07 | 24.91 | $31.40 | 4247 |
| 2025-10-06 | 25.26 | $31.59 | 1906 |
| 2025-10-03 | 25.12 | $31.67 | 6400 |
| 2025-10-02 | 24.81 | $31.44 | 5623 |
| 2025-10-01 | 24.93 | $31.46 | 1300 |
| 2025-09-30 | 25.08 | $31.48 | 8100 |
| 2025-09-29 | 25.24 | $31.38 | 3900 |
| 2025-09-26 | 25.55 | $31.35 | 7300 |
| 2025-09-25 | 25.92 | $31.05 | 9815 |
| 2025-09-24 | 26.55 | $31.34 | 6433 |
| 2025-09-23 | 26.40 | $31.38 | 4104 |
| 2025-09-22 | 26.12 | $31.35 | 1700 |
| 2025-09-19 | 26.11 | $31.33 | 5846 |
| 2025-09-18 | 26.08 | $31.45 | 3712 |
| 2025-09-17 | 25.80 | $31.22 | 5900 |
| 2025-09-16 | 25.51 | $31.19 | 3226 |
| 2025-09-15 | 25.60 | $31.23 | 1300 |
| 2025-09-12 | 25.34 | $31.35 | 10134 |
| 2025-09-11 | 24.81 | $31.58 | 4440 |
| 2025-09-10 | 24.04 | $31.17 | 8600 |
| 2025-09-09 | 23.68 | $31.17 | 6239 |
| 2025-09-08 | 23.26 | $31.26 | 1700 |
| 2025-09-05 | 22.82 | $31.21 | 3100 |
| 2025-09-04 | 22.41 | $31.24 | 11300 |
| 2025-09-03 | 21.97 | $30.96 | 2900 |
| 2025-09-02 | 21.82 | $30.96 | 7100 |
| 2025-08-29 | 21.66 | $31.14 | 12100 |
| 2025-08-28 | 20.83 | $31.20 | 2500 |
| 2025-08-27 | 20.28 | $31.24 | 26500 |
| 2025-08-26 | 19.57 | $31.06 | 4300 |
| 2025-08-25 | 19.04 | $31.00 | 2700 |
| 2025-08-22 | 18.48 | $31.16 | 3500 |
| 2025-08-21 | 17.77 | $30.49 | 8000 |
| 2025-08-20 | 17.79 | $30.59 | 3500 |
| 2025-08-19 | 17.52 | $30.65 | 5700 |
| 2025-08-18 | 17.09 | $30.51 | 1300 |
| 2025-08-15 | 16.77 | $30.48 | 6100 |
| 2025-08-14 | 16.40 | $30.63 | 3500 |
| 2025-08-13 | 16.02 | $30.77 | 1900 |
| 2025-08-12 | 15.60 | $30.29 | 1400 |
| 2025-08-11 | 15.69 | $29.75 | 3500 |
| 2025-08-08 | 16.48 | $29.88 | 1100 |
| 2025-08-07 | 17.09 | $29.82 | 7400 |
| 2025-08-06 | 17.92 | $29.79 | 2900 |
| 2025-08-05 | 18.76 | $29.83 | 2500 |
| 2025-08-04 | 19.66 | $29.83 | 1300 |
| 2025-08-01 | 20.61 | $29.49 | 2100 |
| 2025-07-31 | 21.29 | $29.98 | 3700 |
| 2025-07-30 | 22.04 | $30.17 | 4000 |
| 2025-07-29 | 22.53 | $30.42 | 1300 |
| 2025-07-28 | 22.64 | $30.57 | 3600 |
| 2025-07-25 | 22.56 | $30.64 | 8500 |
| 2025-07-24 | 22.47 | $30.50 | 1900 |
| 2025-07-23 | 22.49 | $30.79 | 2800 |
| 2025-07-22 | 22.16 | $30.53 | 5900 |
| 2025-07-21 | 22.10 | $30.11 | 3200 |
| 2025-07-18 | 22.32 | $30.12 | 6000 |
| 2025-07-17 | 22.61 | $30.19 | 3300 |
| 2025-07-16 | 22.96 | $29.96 | 600 |
| 2025-07-15 | 23.62 | $29.92 | 4500 |
| 2025-07-14 | 23.83 | $30.39 | 2300 |
| 2025-07-11 | 23.47 | $30.33 | 900 |
| 2025-07-10 | 23.00 | $30.56 | 3500 |
| 2025-07-09 | 22.04 | $30.33 | 5100 |
| 2025-07-08 | 21.34 | $30.23 | 1700 |
| 2025-07-07 | 20.67 | $30.10 | 1300 |
| 2025-07-03 | 20.13 | $30.36 | 200 |
| 2025-07-02 | 19.00 | $30.22 | 1100 |
| 2025-07-01 | 17.93 | $30.07 | 200 |
| 2025-06-30 | 16.95 | $29.78 | 5900 |
| 2025-06-27 | 16.20 | $29.63 | 600 |
| 2025-06-26 | 15.54 | $29.49 | 100 |
| 2025-06-25 | 15.03 | $29.20 | 1200 |
| 2025-06-24 | 14.82 | $29.39 | 6700 |
| 2025-06-23 | 14.51 | $29.12 | 3400 |
| 2025-06-20 | 14.52 | $28.88 | 2200 |
| 2025-06-18 | 14.81 | $28.79 | 700 |
| 2025-06-17 | 15.13 | $28.77 | 1000 |
| 2025-06-16 | 15.47 | $29.02 | 4400 |
| 2025-06-13 | 15.50 | $28.66 | 3100 |
| 2025-06-12 | 15.68 | $29.04 | 1400 |
| 2025-06-11 | 15.39 | $29.01 | 2000 |
| 2025-06-10 | 15.08 | $29.11 | 600 |
| 2025-06-09 | 14.58 | $28.94 | 1100 |
| 2025-06-06 | 14.16 | $28.91 | 2200 |
| 2025-06-05 | 13.80 | $28.61 | 700 |
| 2025-06-04 | 13.74 | $28.65 | 2100 |
| 2025-06-03 | 13.55 | $28.76 | 600 |
| 2025-06-02 | 13.35 | $28.50 | 1400 |
| 2025-05-30 | 13.39 | $28.50 | 2000 |
| 2025-05-29 | 13.25 | $28.53 | 200 |
| 2025-05-28 | 13.13 | $28.45 | 1500 |
| 2025-05-27 | 13.01 | $28.72 | 1200 |
| 2025-05-23 | 12.87 | $28.17 | 1000 |
| 2025-05-22 | 13.18 | $28.30 | 1200 |
| 2025-05-21 | 13.46 | $28.30 | 5400 |
| 2025-05-20 | 13.67 | $28.92 | 2100 |
| 2025-05-19 | 13.17 | $28.98 | 5300 |
| 2025-05-16 | 12.60 | $29.03 | 2700 |
| 2025-05-15 | 11.99 | $28.78 | 1600 |
| 2025-05-14 | 11.56 | $28.52 | 2700 |
| 2025-05-13 | 11.22 | $28.70 | 7200 |
| 2025-05-12 | 10.80 | $28.59 | 1700 |
| 2025-05-09 | 10.45 | $27.72 | 3900 |
| 2025-05-08 | 10.78 | $27.70 | 5500 |
| 2025-05-07 | 11.12 | $27.47 | 10100 |
| 2025-05-06 | 11.59 | $27.32 | 7000 |
| 2025-05-05 | 12.02 | $27.46 | 5600 |
| 2025-05-02 | 12.64 | $27.52 | 4700 |
| 2025-05-01 | 13.27 | $27.07 | 10000 |
| 2025-04-30 | 13.67 | $27.06 | 7300 |
| 2025-04-29 | 13.97 | $27.07 | 4400 |
| 2025-04-28 | 14.66 | $26.97 | 6500 |
| 2025-04-25 | 15.28 | $26.85 | 11300 |
| 2025-04-24 | 15.84 | $26.89 | 1200 |
| 2025-04-23 | 16.53 | $26.44 | 3200 |
| 2025-04-22 | 17.26 | $26.15 | 1800 |
| 2025-04-21 | 17.40 | $25.50 | 5300 |
| 2025-04-17 | 16.94 | $26.00 | 6200 |
| 2025-04-16 | 16.88 | $25.74 | 3200 |
| 2025-04-15 | 16.78 | $26.04 | 2400 |
| 2025-04-14 | 17.02 | $26.18 | 1500 |
| 2025-04-11 | 17.20 | $25.91 | 2800 |
| 2025-04-10 | 17.07 | $25.56 | 3800 |
| 2025-04-09 | 16.76 | $26.49 | 8600 |
| 2025-04-08 | 16.44 | $24.42 | 5600 |
| 2025-04-07 | 14.86 | $24.98 | 900 |
| 2025-04-04 | 13.32 | $25.21 | 4300 |
| 2025-04-03 | 12.02 | $26.64 | 1500 |
| 2025-04-02 | 11.60 | $28.19 | 1100 |
| 2025-04-01 | 11.75 | $27.86 | 3100 |
| 2025-03-31 | 12.33 | $28.23 | 7300 |
| 2025-03-28 | 12.94 | $27.76 | 700 |
| 2025-03-27 | 13.02 | $28.27 | 1400 |
| 2025-03-26 | 13.57 | $28.31 | 1000 |
| 2025-03-25 | 14.06 | $28.35 | 600 |
| 2025-03-24 | 14.50 | $28.44 | 1500 |
| 2025-03-21 | 14.96 | $27.94 | 900 |
| 2025-03-20 | 15.32 | $28.10 | 2100 |
| 2025-03-19 | 16.04 | $28.22 | 4600 |
| 2025-03-18 | 16.79 | $27.97 | 100 |
| 2025-03-17 | 17.19 | $28.16 | 2100 |
| 2025-03-14 | 17.66 | $27.76 | 2000 |
| 2025-03-13 | 17.46 | $27.19 | 1600 |
| 2025-03-12 | 16.26 | $27.54 | 1300 |
| 2025-03-11 | 15.32 | $27.65 | 700 |
| 2025-03-10 | 14.51 | $28.01 | 800 |
| 2025-03-07 | 14.12 | $28.53 | 3500 |
| 2025-03-06 | 13.81 | $28.23 | 800 |
| 2025-03-05 | 12.88 | $28.48 | 5500 |
| 2025-03-04 | 11.90 | $28.18 | 1000 |
| 2025-03-03 | 10.88 | $28.64 | 1100 |
| 2025-02-28 | 10.40 | $29.12 | 1100 |
| 2025-02-27 | 10.26 | $28.83 | 1600 |
| 2025-02-26 | 10.11 | $29.08 | 900 |
| 2025-02-25 | 10.37 | $29.19 | 2400 |
| 2025-02-24 | 10.64 | $29.17 | 700 |
| 2025-02-21 | 11.13 | $29.16 | 700 |
| 2025-02-20 | 11.49 | $29.66 | 2600 |
| 2025-02-19 | 11.76 | $29.78 | 2400 |
| 2025-02-18 | 11.66 | $29.74 | 68400 |
| 2025-02-14 | 11.63 | $29.54 | 50100 |
| 2025-02-13 | 11.79 | $29.48 | 5900 |
| 2025-02-12 | 12.19 | $29.22 | 2600 |
| 2025-02-11 | 12.67 | $29.40 | 3200 |
| 2025-02-10 | 13.07 | $29.38 | 600 |
| 2025-02-07 | 13.56 | $29.27 | 900 |
| 2025-02-06 | 14.11 | $29.49 | 2500 |
| 2025-02-05 | 14.41 | $29.53 | 2500 |
| 2025-02-04 | 14.76 | $29.37 | 1100 |
| 2025-02-03 | 15.40 | $29.26 | 2500 |
| 2025-01-31 | 16.11 | $29.53 | 2400 |
| 2025-01-30 | 16.41 | $29.80 | 4200 |
| 2025-01-29 | 16.43 | $29.54 | 7300 |
| 2025-01-28 | 16.74 | $29.55 | 1900 |
| 2025-01-27 | 17.13 | $29.69 | 5600 |
| 2025-01-24 | 17.35 | $29.69 | 1700 |
| 2025-01-23 | 17.50 | $29.67 | 200 |
| 2025-01-22 | 17.76 | $29.49 | 2300 |
| 2025-01-21 | 18.14 | $29.65 | 5700 |
| 2025-01-17 | 18.50 | $29.32 | 600 |
| 2025-01-16 | 19.32 | $29.18 | 3400 |
| 2025-01-15 | 20.30 | $28.92 | 10900 |
| 2025-01-14 | 21.14 | $28.61 | 1400 |
| 2025-01-13 | 21.35 | $28.37 | 1400 |
| 2025-01-10 | 21.15 | $28.15 | 10700 |
| 2025-01-08 | 20.84 | $28.49 | 600 |
| 2025-01-07 | 20.76 | $28.49 | 500 |
| 2025-01-06 | 20.87 | $28.61 | 900 |
| 2025-01-03 | 21.13 | $28.51 | 1000 |
| 2025-01-02 | 20.87 | $28.27 | 3800 |
| 2024-12-31 | 20.59 | $28.31 | 2800 |
| 2024-12-30 | 20.41 | $28.30 | 1600 |
| 2024-12-27 | 20.03 | $28.54 | 1200 |
| 2024-12-26 | 20.06 | $28.77 | 200 |
| 2024-12-24 | 20.39 | $28.67 | 3100 |
| 2024-12-23 | 20.57 | $28.47 | 3000 |
| 2024-12-20 | 20.44 | $28.51 | 4900 |
| 2024-12-19 | 20.53 | $28.21 | 1500 |
| 2024-12-18 | 19.92 | $28.37 | 2500 |
| 2024-12-17 | 19.45 | $29.19 | 3700 |
| 2024-12-16 | 20.01 | $29.44 | 6700 |
| 2024-12-13 | 21.02 | $29.59 | 5500 |
| 2024-12-12 | 21.95 | $29.72 | 300 |
| 2024-12-11 | 22.61 | $29.86 | 10800 |
| 2024-12-10 | 23.02 | $29.84 | 500 |
| 2024-12-09 | 23.46 | $30.03 | 4800 |
| 2024-12-06 | 23.53 | $30.08 | 1500 |
| 2024-12-05 | 23.56 | $30.14 | 29200 |
| 2024-12-04 | 23.72 | $30.28 | 4600 |
| 2024-12-03 | 23.75 | $30.34 | 1000 |
| 2024-12-02 | 23.53 | $30.49 | 1400 |
| 2024-11-29 | 23.13 | $30.52 | 100 |
| 2024-11-27 | 22.52 | $30.44 | 4300 |
| 2024-11-26 | 21.91 | $30.45 | 6900 |
| 2024-11-25 | 21.29 | $30.57 | 600 |
| 2024-11-22 | 20.43 | $30.21 | 2800 |
| 2024-11-21 | 19.85 | $29.90 | 1700 |
| 2024-11-20 | 19.54 | $29.47 | 1300 |
| 2024-11-19 | 19.73 | $29.37 | 700 |
| 2024-11-18 | 20.06 | $29.45 | 7500 |
| 2024-11-15 | 20.23 | $29.36 | 900 |
| 2024-11-14 | 20.55 | $29.59 | 3800 |
| 2024-11-13 | 20.55 | $29.78 | 3800 |
| 2024-11-12 | 20.11 | $29.79 | 3700 |
| 2024-11-11 | 19.68 | $30.02 | 3300 |
| 2024-11-08 | 18.74 | $29.81 | 1600 |
| 2024-11-07 | 18.05 | $29.71 | 3000 |
| 2024-11-06 | 17.31 | $29.75 | 2300 |
| 2024-11-05 | 16.56 | $28.83 | 400 |
| 2024-11-04 | 16.91 | $28.50 | 300 |
| 2024-11-01 | 17.66 | $28.49 | 100 |
| 2024-10-31 | 18.56 | $28.48 | 5400 |
| 2024-10-30 | 19.51 | $28.75 | 300 |
| 2024-10-29 | 20.29 | $28.83 | 4500 |
| 2024-10-28 | 20.79 | $28.96 | 700 |
| 2024-10-25 | 21.09 | $28.70 | 100 |
| 2024-10-24 | 21.81 | $28.87 | 100 |
| 2024-10-23 | 22.25 | $28.86 | 400 |
| 2024-10-22 | 22.72 | $29.01 | 800 |
| 2024-10-21 | 22.92 | $29.14 | 400 |
| 2024-10-18 | 22.87 | $29.49 | 800 |
| 2024-10-17 | 22.24 | $29.40 | 1000 |
| 2024-10-16 | 21.65 | $29.44 | 2400 |
| 2024-10-15 | 20.98 | $29.14 | 100 |
| 2024-10-14 | 20.68 | $29.26 | 200 |
| 2024-10-11 | 20.12 | $29.08 | 1000 |
| 2024-10-10 | 19.73 | $28.77 | 4100 |
| 2024-10-09 | 19.67 | $28.86 | 600 |
| 2024-10-08 | 19.42 | $28.72 | 100 |
| 2024-10-07 | 19.36 | $28.67 | 700 |
| 2024-10-04 | 19.31 | $28.88 | 700 |
| 2024-10-03 | 19.08 | $28.57 | 100 |
| 2024-10-02 | 19.20 | $28.71 | 400 |
| 2024-10-01 | 19.08 | $28.78 | 400 |
| 2024-09-30 | 18.88 | $29.03 | 100 |
| 2024-09-27 | 18.14 | $29.04 | 3900 |
| 2024-09-26 | 17.34 | $28.90 | 700 |
| 2024-09-25 | 16.73 | $28.60 | 200 |
| 2024-09-24 | 16.40 | $28.78 | 3100 |
| 2024-09-23 | 15.73 | $28.74 | 2900 |
| 2024-09-20 | 15.17 | $28.62 | 500 |
| 2024-09-19 | 14.70 | $28.75 | 1700 |
| 2024-09-18 | 14.02 | $28.40 | 3900 |
| 2024-09-17 | 13.46 | $28.41 | 1700 |
| 2024-09-16 | 13.09 | $28.31 | 200 |
| 2024-09-13 | 12.82 | $28.09 | 100 |
| 2024-09-12 | 12.78 | $27.71 | 200 |
| 2024-09-11 | 13.21 | $27.54 | 3500 |
| 2024-09-10 | 13.91 | $27.46 | 500 |
| 2024-09-09 | 14.53 | $27.55 | 1900 |
| 2024-09-06 | 14.99 | $27.38 | 500 |
| 2024-09-05 | 15.69 | $27.71 | 800 |
| 2024-09-04 | 16.11 | $27.90 | 500 |
| 2024-09-03 | 16.24 | $27.94 | 600 |
| 2024-08-30 | 16.30 | $28.41 | 1800 |
| 2024-08-29 | 15.99 | $28.15 | 1800 |
| 2024-08-28 | 15.77 | $28.12 | 2400 |
| 2024-08-27 | 15.75 | $28.19 | 100 |
| 2024-08-26 | 15.57 | $28.28 | 200 |
| 2024-08-23 | 15.23 | $28.30 | 1000 |
| 2024-08-22 | 14.88 | $27.85 | 3000 |
| 2024-08-21 | 14.83 | $27.98 | 2800 |
| 2024-08-20 | 14.74 | $27.77 | 1200 |
| 2024-08-19 | 14.85 | $27.90 | 2600 |
| 2024-08-16 | 14.83 | $27.73 | 500 |
| 2024-08-15 | 15.00 | $27.61 | 100 |
| 2024-08-14 | 15.30 | $27.19 | 100 |
| 2024-08-13 | 16.09 | $27.10 | 2000 |
| 2024-08-12 | 16.85 | $26.71 | 900 |
| 2024-08-09 | 17.52 | $26.93 | 800 |
| 2024-08-08 | 18.43 | $26.89 | 100 |
| 2024-08-07 | 19.36 | $26.47 | 700 |
| 2024-08-06 | 20.33 | $26.63 | 1100 |
| 2024-08-05 | 21.28 | $26.26 | 200 |
| 2024-08-02 | 21.78 | $26.95 | 1900 |
| 2024-08-01 | 22.80 | $27.59 | 100 |
| 2024-07-31 | 22.98 | $28.04 | 500 |
| 2024-07-30 | 22.38 | $27.85 | 1300 |
| 2024-07-29 | 22.26 | $27.66 | 1600 |
| 2024-07-26 | 22.26 | $27.61 | 4500 |
| 2024-07-25 | 22.27 | $27.22 | 100 |
| 2024-07-24 | 22.96 | $27.02 | 6200 |
| 2024-07-23 | 23.69 | $27.35 | 5100 |
| 2024-07-22 | 23.86 | $27.43 | 2500 |
| 2024-07-19 | 24.04 | $27.21 | 4100 |
| 2024-07-18 | 24.44 | $27.44 | 300 |
| 2024-07-17 | 24.44 | $27.72 | 500 |
| 2024-07-16 | 23.87 | $27.79 | 2900 |
| 2024-07-15 | 23.27 | $27.28 | 1100 |
| 2024-07-12 | 23.05 | $27.27 | 600 |
| 2024-07-11 | 22.89 | $27.03 | 2300 |
| 2024-07-10 | 23.16 | $26.59 | 1400 |
| 2024-07-09 | 24.12 | $26.37 | 2000 |
| 2024-07-08 | 25.29 | $26.44 | 2800 |
| 2024-07-05 | 26.39 | $26.42 | 1800 |
| 2024-07-03 | 27.64 | $26.52 | 400 |
| 2024-07-02 | 28.65 | $26.47 | 300 |
| 2024-07-01 | 29.78 | $26.38 | 1400 |
| 2024-06-28 | 31.07 | $26.73 | 600 |
| 2024-06-27 | 31.75 | $26.67 | 1100 |
| 2024-06-26 | 32.62 | $26.70 | 2300 |
| 2024-06-25 | 33.54 | $26.77 | 4100 |
| 2024-06-24 | 34.29 | $26.99 | 1400 |
| 2024-06-21 | 34.55 | $26.81 | 1200 |
| 2024-06-20 | 35.13 | $26.78 | 1300 |
| 2024-06-18 | 35.73 | $26.73 | 500 |
| 2024-06-17 | 36.45 | $26.68 | 500 |
| 2024-06-14 | 37.32 | $26.42 | 400 |
| 2024-06-13 | 38.54 | $26.67 | 1800 |
| 2024-06-12 | 39.36 | $26.82 | 1300 |
| 2024-06-11 | 39.84 | $26.64 | 100 |
| 2024-06-10 | 40.75 | $26.79 | 1600 |
| 2024-06-07 | 41.59 | $26.78 | 700 |
| 2024-06-06 | 42.32 | $26.85 | 3400 |
| 2024-06-05 | 42.96 | $26.90 | 500 |
| 2024-06-04 | 43.65 | $26.74 | 3200 |
| 2024-06-03 | 44.49 | $26.96 | 10900 |
| 2024-05-31 | 45.15 | $27.07 | 500 |
| 2024-05-30 | 46.01 | $26.72 | 900 |
| 2024-05-29 | 47.23 | $26.54 | 100 |
| 2024-05-28 | 48.75 | $26.81 | 2100 |
| 2024-05-24 | 49.89 | $26.96 | 300 |
| 2024-05-23 | 50.81 | $26.77 | 400 |
| 2024-05-22 | 51.79 | $27.09 | 700 |
| 2024-05-21 | 52.28 | $27.26 | 500 |
| 2024-05-20 | 52.48 | $27.29 | 5200 |
| 2024-05-17 | 52.56 | $27.33 | 1600 |
| 2024-05-16 | 52.67 | $27.33 | 800 |
| 2024-05-15 | 52.73 | $27.37 | 2200 |
| 2024-05-14 | 52.82 | $27.23 | 1500 |
| 2024-05-13 | 52.99 | $27.06 | 2000 |
| 2024-05-10 | 53.17 | $27.05 | 900 |
| 2024-05-09 | 53.45 | $27.03 | 500 |
| 2024-05-08 | 53.77 | $26.77 | 1700 |
| 2024-05-07 | 54.22 | $26.77 | 1300 |
| 2024-05-06 | 54.61 | $26.72 | 1100 |
| 2024-05-03 | 55.10 | $26.48 | 700 |
| 2024-05-02 | 55.73 | $26.28 | 1800 |
| 2024-05-01 | 56.47 | $26.04 | 1200 |
| 2024-04-30 | 57.39 | $26.14 | 100 |
| 2024-04-29 | 58.21 | $26.56 | 500 |
| 2024-04-26 | 58.53 | $26.40 | 100 |
| 2024-04-25 | 58.96 | $26.33 | 200 |
| 2024-04-24 | 59.44 | $26.43 | 500 |
| 2024-04-23 | 59.76 | $26.40 | 600 |
| 2024-04-22 | 60.08 | $26.16 | 1500 |
| 2024-04-19 | 60.48 | $25.96 | 1800 |
| 2024-04-18 | 61.02 | $25.82 | 600 |
| 2024-04-17 | 61.63 | $25.83 | 2900 |
| 2024-04-16 | 62.26 | $25.90 | 400 |
| 2024-04-15 | 62.86 | $26.06 | 200 |
| 2024-04-12 | 63.32 | $26.26 | 700 |
| 2024-04-11 | 63.62 | $26.73 | 100 |
| 2024-04-10 | 63.46 | $26.72 | 3500 |
| 2024-04-09 | 63.29 | $27.13 | 2900 |
| 2024-04-08 | 62.69 | $27.11 | 1500 |
| 2024-04-05 | 62.06 | $27.08 | 200 |
| 2024-04-04 | 61.41 | $26.92 | 600 |
| 2024-04-03 | 60.72 | $27.20 | 3400 |
| 2024-04-02 | 59.75 | $27.13 | 1600 |
| 2024-04-01 | 58.72 | $27.41 | 600 |
| 2024-03-28 | 57.39 | $27.64 | 500 |
| 2024-03-27 | 55.81 | $27.47 | 900 |
| 2024-03-26 | 54.17 | $27.03 | 1400 |
| 2024-03-25 | 52.46 | $27.06 | 600 |
| 2024-03-22 | 50.63 | $27.09 | 100 |
| 2024-03-21 | 48.71 | $27.28 | 200 |
| 2024-03-20 | 46.56 | $27.02 | 200 |
| 2024-03-19 | 44.31 | $26.70 | 100 |
| 2024-03-18 | 41.94 | $26.51 | 800 |
| 2024-03-15 | 39.46 | $26.47 | 1400 |
| 2024-03-14 | 36.85 | $26.45 | 500 |
| 2024-03-13 | 34.10 | $26.71 | 200 |
| 2024-03-12 | 31.06 | $26.64 | 2500 |
| 2024-03-11 | 27.86 | $26.54 | 100 |
| 2024-03-08 | 24.50 | $26.51 | 1100 |
| 2024-03-07 | 20.96 | $26.52 | 200 |
| 2024-03-06 | 17.24 | $26.29 | 400 |
| 2024-03-05 | 13.33 | $26.20 | 500 |
| 2024-03-04 | 9.21 | $26.29 | 200 |
| 2024-03-01 | 4.83 | $26.28 | 6900 |
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