Is Eagle Capital Select Equity ETF (EAGL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Capital Select Equity ETF (EAGL) research center and poll results.
AMEX : EAGL
Eagle Capital Select Equity ETF
$33.28 USD
-$0.39 (-1.16%)
- Volume
- 511.36K
- Average Volume
- 335.63K
- Market Capitalization
- $4.23B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.94
- Year Low
- $29.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.59
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.10
Average
29.38
Maximum
33.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.59 | $33.28 | 511834 |
| 2026-07-16 | 32.52 | $33.67 | 206716 |
| 2026-07-15 | 32.47 | $33.53 | 267648 |
| 2026-07-14 | 32.43 | $33.32 | 95044 |
| 2026-07-13 | 32.38 | $33.50 | 288700 |
| 2026-07-10 | 32.33 | $33.20 | 309600 |
| 2026-07-09 | 32.28 | $33.13 | 390300 |
| 2026-07-08 | 32.28 | $32.93 | 638300 |
| 2026-07-07 | 32.28 | $33.39 | 413113 |
| 2026-07-06 | 32.25 | $33.13 | 229013 |
| 2026-07-02 | 32.27 | $32.96 | 297100 |
| 2026-07-01 | 32.25 | $32.59 | 756300 |
| 2026-06-30 | 32.28 | $32.17 | 624345 |
| 2026-06-29 | 32.35 | $32.05 | 988400 |
| 2026-06-26 | 32.41 | $31.76 | 374900 |
| 2026-06-25 | 32.47 | $31.20 | 218500 |
| 2026-06-24 | 32.56 | $31.46 | 334449 |
| 2026-06-23 | 32.61 | $31.27 | 556642 |
| 2026-06-22 | 32.69 | $31.41 | 400047 |
| 2026-06-18 | 32.75 | $31.76 | 227300 |
| 2026-06-17 | 32.80 | $31.93 | 773048 |
| 2026-06-16 | 32.84 | $32.66 | 273000 |
| 2026-06-15 | 32.84 | $32.75 | 1.9M |
| 2026-06-12 | 32.82 | $32.42 | 96933 |
| 2026-06-11 | 32.83 | $32.34 | 311300 |
| 2026-06-10 | 32.83 | $32.37 | 139825 |
| 2026-06-09 | 32.84 | $33.03 | 552122 |
| 2026-06-08 | 32.80 | $32.92 | 93805 |
| 2026-06-05 | 32.79 | $32.88 | 396600 |
| 2026-06-04 | 32.79 | $33.37 | 108900 |
| 2026-06-03 | 32.76 | $32.65 | 530200 |
| 2026-06-02 | 32.77 | $33.11 | 364634 |
| 2026-06-01 | 32.75 | $33.64 | 168837 |
| 2026-05-29 | 32.71 | $33.27 | 814900 |
| 2026-05-28 | 32.68 | $33.03 | 332900 |
| 2026-05-27 | 32.66 | $32.83 | 270447 |
| 2026-05-26 | 32.65 | $32.58 | 123812 |
| 2026-05-22 | 32.66 | $32.86 | 216647 |
| 2026-05-21 | 32.65 | $32.64 | 292400 |
| 2026-05-20 | 32.65 | $32.81 | 138441 |
| 2026-05-19 | 32.65 | $32.60 | 366928 |
| 2026-05-18 | 32.65 | $32.73 | 146300 |
| 2026-05-15 | 32.64 | $32.39 | 295500 |
| 2026-05-14 | 32.65 | $32.56 | 486514 |
| 2026-05-13 | 32.64 | $32.38 | 138000 |
| 2026-05-12 | 32.64 | $32.48 | 327430 |
| 2026-05-11 | 32.61 | $32.28 | 252400 |
| 2026-05-08 | 32.59 | $32.63 | 159500 |
| 2026-05-07 | 32.52 | $32.90 | 244800 |
| 2026-05-06 | 32.45 | $32.92 | 136902 |
| 2026-05-05 | 32.36 | $32.78 | 241100 |
| 2026-05-04 | 32.27 | $32.72 | 171435 |
| 2026-05-01 | 32.17 | $32.76 | 127545 |
| 2026-04-30 | 32.06 | $32.72 | 184600 |
| 2026-04-29 | 31.96 | $32.61 | 220700 |
| 2026-04-28 | 31.85 | $32.67 | 244711 |
| 2026-04-27 | 31.69 | $32.72 | 254700 |
| 2026-04-24 | 31.52 | $32.73 | 214740 |
| 2026-04-23 | 31.37 | $32.53 | 277300 |
| 2026-04-22 | 31.26 | $32.91 | 284300 |
| 2026-04-21 | 31.13 | $32.65 | 198430 |
| 2026-04-20 | 31.02 | $32.53 | 160207 |
| 2026-04-17 | 30.91 | $32.55 | 207900 |
| 2026-04-16 | 30.81 | $32.32 | 467400 |
| 2026-04-15 | 30.73 | $32.29 | 387543 |
| 2026-04-14 | 30.69 | $32.03 | 243700 |
| 2026-04-13 | 30.64 | $31.87 | 110411 |
| 2026-04-10 | 30.58 | $31.26 | 197905 |
| 2026-04-09 | 30.55 | $31.35 | 404808 |
| 2026-04-08 | 30.54 | $31.28 | 445824 |
| 2026-04-07 | 30.54 | $30.94 | 400633 |
| 2026-04-06 | 30.57 | $30.74 | 241945 |
| 2026-04-02 | 30.61 | $30.58 | 121500 |
| 2026-04-01 | 30.67 | $30.57 | 261628 |
| 2026-03-31 | 30.73 | $30.42 | 270200 |
| 2026-03-30 | 30.78 | $29.53 | 299000 |
| 2026-03-27 | 30.90 | $29.25 | 1.0M |
| 2026-03-26 | 31.04 | $29.88 | 1.0M |
| 2026-03-25 | 31.15 | $30.27 | 253600 |
| 2026-03-24 | 31.22 | $30.21 | 222316 |
| 2026-03-23 | 31.29 | $30.50 | 471035 |
| 2026-03-20 | 31.33 | $30.29 | 128324 |
| 2026-03-19 | 31.42 | $30.64 | 478600 |
| 2026-03-18 | 31.47 | $30.77 | 196700 |
| 2026-03-17 | 31.54 | $31.32 | 211634 |
| 2026-03-16 | 31.55 | $31.10 | 231400 |
| 2026-03-13 | 31.59 | $30.69 | 189226 |
| 2026-03-12 | 31.65 | $30.64 | 487745 |
| 2026-03-11 | 31.71 | $31.25 | 578900 |
| 2026-03-10 | 31.75 | $31.27 | 254918 |
| 2026-03-09 | 31.79 | $31.55 | 235931 |
| 2026-03-06 | 31.81 | $31.44 | 204719 |
| 2026-03-05 | 31.82 | $31.73 | 114000 |
| 2026-03-04 | 31.84 | $31.77 | 307800 |
| 2026-03-03 | 31.86 | $31.56 | 640400 |
| 2026-03-02 | 31.92 | $31.89 | 940000 |
| 2026-02-27 | 31.94 | $32.07 | 868600 |
| 2026-02-26 | 31.97 | $31.95 | 887100 |
| 2026-02-25 | 32.02 | $31.77 | 180535 |
| 2026-02-24 | 32.09 | $31.56 | 442939 |
| 2026-02-23 | 32.19 | $31.30 | 230302 |
| 2026-02-20 | 32.30 | $32.04 | 174123 |
| 2026-02-19 | 32.37 | $31.81 | 294905 |
| 2026-02-18 | 32.44 | $31.99 | 130200 |
| 2026-02-17 | 32.48 | $31.71 | 408200 |
| 2026-02-13 | 32.57 | $31.87 | 268643 |
| 2026-02-12 | 32.66 | $31.73 | 246000 |
| 2026-02-11 | 32.75 | $31.98 | 198700 |
| 2026-02-10 | 32.83 | $32.08 | 233137 |
| 2026-02-09 | 32.92 | $32.07 | 251537 |
| 2026-02-06 | 33.01 | $31.88 | 589000 |
| 2026-02-05 | 33.09 | $31.61 | 461797 |
| 2026-02-04 | 33.18 | $32.20 | 503704 |
| 2026-02-03 | 33.25 | $32.19 | 394924 |
| 2026-02-02 | 33.31 | $32.60 | 347500 |
| 2026-01-30 | 33.31 | $32.43 | 447825 |
| 2026-01-29 | 33.31 | $32.64 | 274500 |
| 2026-01-28 | 33.31 | $33.02 | 243100 |
| 2026-01-27 | 33.30 | $33.07 | 731100 |
| 2026-01-26 | 33.29 | $33.58 | 177700 |
| 2026-01-23 | 33.25 | $33.47 | 369443 |
| 2026-01-22 | 33.21 | $33.44 | 152400 |
| 2026-01-21 | 33.17 | $33.20 | 381812 |
| 2026-01-20 | 33.14 | $32.89 | 91749 |
| 2026-01-16 | 33.11 | $33.50 | 189200 |
| 2026-01-15 | 33.03 | $33.68 | 239744 |
| 2026-01-14 | 32.96 | $33.47 | 576338 |
| 2026-01-13 | 32.90 | $33.58 | 112034 |
| 2026-01-12 | 32.84 | $33.83 | 101800 |
| 2026-01-09 | 32.78 | $33.83 | 415700 |
| 2026-01-08 | 32.72 | $33.57 | 279422 |
| 2026-01-07 | 32.64 | $33.34 | 468300 |
| 2026-01-06 | 32.58 | $33.60 | 574500 |
| 2026-01-05 | 32.52 | $33.38 | 363200 |
| 2026-01-02 | 32.46 | $32.68 | 1.9M |
| 2025-12-31 | 32.45 | $32.46 | 708400 |
| 2025-12-30 | 32.43 | $32.64 | 183600 |
| 2025-12-29 | 32.38 | $32.78 | 338400 |
| 2025-12-26 | 32.34 | $32.87 | 73906 |
| 2025-12-24 | 32.28 | $32.80 | 52800 |
| 2025-12-23 | 32.22 | $32.71 | 164100 |
| 2025-12-22 | 32.14 | $32.65 | 163900 |
| 2025-12-19 | 32.04 | $32.48 | 317645 |
| 2025-12-18 | 31.93 | $32.29 | 601700 |
| 2025-12-17 | 31.84 | $32.05 | 239300 |
| 2025-12-16 | 31.76 | $32.23 | 198600 |
| 2025-12-15 | 31.69 | $32.26 | 134439 |
| 2025-12-12 | 31.64 | $32.41 | 84500 |
| 2025-12-11 | 31.58 | $32.66 | 109916 |
| 2025-12-10 | 31.54 | $32.50 | 105247 |
| 2025-12-09 | 31.50 | $32.10 | 520500 |
| 2025-12-08 | 31.48 | $32.12 | 199637 |
| 2025-12-05 | 31.44 | $32.31 | 71923 |
| 2025-12-04 | 31.38 | $32.28 | 87006 |
| 2025-12-03 | 31.35 | $32.39 | 96815 |
| 2025-12-02 | 31.32 | $31.97 | 96316 |
| 2025-12-01 | 31.32 | $31.77 | 242200 |
| 2025-11-28 | 31.34 | $31.92 | 35500 |
| 2025-11-26 | 31.33 | $31.74 | 205300 |
| 2025-11-25 | 31.36 | $31.65 | 106900 |
| 2025-11-24 | 31.40 | $31.05 | 207800 |
| 2025-11-21 | 31.47 | $30.68 | 399716 |
| 2025-11-20 | 31.55 | $30.13 | 73600 |
| 2025-11-19 | 31.65 | $30.48 | 79600 |
| 2025-11-18 | 31.71 | $30.59 | 172412 |
| 2025-11-17 | 31.76 | $30.82 | 178600 |
| 2025-11-14 | 31.81 | $31.21 | 60400 |
| 2025-11-13 | 31.82 | $31.32 | 119700 |
| 2025-11-12 | 31.81 | $31.79 | 82600 |
| 2025-11-11 | 31.79 | $31.75 | 124600 |
| 2025-11-10 | 31.77 | $31.57 | 373527 |
| 2025-11-07 | 31.76 | $31.29 | 133200 |
| 2025-11-06 | 31.74 | $31.25 | 56700 |
| 2025-11-05 | 31.77 | $31.72 | 84900 |
| 2025-11-04 | 31.77 | $31.74 | 105604 |
| 2025-11-03 | 31.78 | $32.01 | 93900 |
| 2025-10-31 | 31.78 | $32.05 | 160933 |
| 2025-10-30 | 31.77 | $31.84 | 121719 |
| 2025-10-29 | 31.75 | $32.28 | 160427 |
| 2025-10-28 | 31.71 | $32.35 | 173136 |
| 2025-10-27 | 31.66 | $32.44 | 160632 |
| 2025-10-24 | 31.60 | $32.32 | 70727 |
| 2025-10-23 | 31.55 | $32.10 | 179518 |
| 2025-10-22 | 31.49 | $31.66 | 169637 |
| 2025-10-21 | 31.46 | $31.78 | 196440 |
| 2025-10-20 | 31.43 | $31.72 | 148500 |
| 2025-10-17 | 31.40 | $31.35 | 97000 |
| 2025-10-16 | 31.39 | $31.18 | 119300 |
| 2025-10-15 | 31.39 | $31.45 | 103100 |
| 2025-10-14 | 31.38 | $31.39 | 236223 |
| 2025-10-13 | 31.37 | $31.35 | 185935 |
| 2025-10-10 | 31.36 | $30.87 | 158232 |
| 2025-10-09 | 31.36 | $31.70 | 87800 |
| 2025-10-08 | 31.34 | $31.88 | 534717 |
| 2025-10-07 | 31.29 | $31.78 | 79226 |
| 2025-10-06 | 31.26 | $32.01 | 247100 |
| 2025-10-03 | 31.22 | $31.85 | 176600 |
| 2025-10-02 | 31.18 | $31.58 | 97614 |
| 2025-10-01 | 31.16 | $31.51 | 194324 |
| 2025-09-30 | 31.13 | $31.26 | 362816 |
| 2025-09-29 | 31.11 | $31.28 | 164700 |
| 2025-09-26 | 31.09 | $31.21 | 127600 |
| 2025-09-25 | 31.08 | $30.97 | 107125 |
| 2025-09-24 | 31.08 | $31.13 | 62035 |
| 2025-09-23 | 31.07 | $31.15 | 92143 |
| 2025-09-22 | 31.06 | $31.15 | 115600 |
| 2025-09-19 | 31.05 | $31.08 | 124810 |
| 2025-09-18 | 31.01 | $31.29 | 172806 |
| 2025-09-17 | 30.96 | $31.18 | 194814 |
| 2025-09-16 | 30.93 | $31.12 | 140711 |
| 2025-09-15 | 30.91 | $31.15 | 106600 |
| 2025-09-12 | 30.88 | $30.99 | 70000 |
| 2025-09-11 | 30.85 | $31.19 | 39700 |
| 2025-09-10 | 30.81 | $30.90 | 123805 |
| 2025-09-09 | 30.77 | $31.12 | 35935 |
| 2025-09-08 | 30.70 | $31.24 | 84425 |
| 2025-09-05 | 30.63 | $31.15 | 60900 |
| 2025-09-04 | 30.55 | $31.14 | 48500 |
| 2025-09-03 | 30.48 | $30.92 | 66832 |
| 2025-09-02 | 30.42 | $30.78 | 226800 |
| 2025-08-29 | 30.36 | $30.99 | 106845 |
| 2025-08-28 | 30.27 | $31.01 | 219407 |
| 2025-08-27 | 30.21 | $30.99 | 255800 |
| 2025-08-26 | 30.16 | $30.89 | 57934 |
| 2025-08-25 | 30.12 | $30.85 | 48612 |
| 2025-08-22 | 30.09 | $30.94 | 67645 |
| 2025-08-21 | 30.06 | $30.35 | 224400 |
| 2025-08-20 | 30.06 | $30.38 | 55900 |
| 2025-08-19 | 30.06 | $30.54 | 194300 |
| 2025-08-18 | 30.05 | $30.63 | 50628 |
| 2025-08-15 | 30.02 | $30.63 | 61727 |
| 2025-08-14 | 29.98 | $30.40 | 60905 |
| 2025-08-13 | 29.97 | $30.36 | 359200 |
| 2025-08-12 | 29.95 | $30.08 | 167000 |
| 2025-08-11 | 29.95 | $29.70 | 47000 |
| 2025-08-08 | 29.98 | $29.85 | 458610 |
| 2025-08-07 | 30.01 | $29.66 | 82500 |
| 2025-08-06 | 30.05 | $29.67 | 61200 |
| 2025-08-05 | 30.10 | $29.62 | 229717 |
| 2025-08-04 | 30.13 | $29.59 | 68200 |
| 2025-08-01 | 30.16 | $29.30 | 141700 |
| 2025-07-31 | 30.22 | $29.78 | 473400 |
| 2025-07-30 | 30.25 | $30.07 | 93400 |
| 2025-07-29 | 30.27 | $30.09 | 345317 |
| 2025-07-28 | 30.27 | $30.21 | 95700 |
| 2025-07-25 | 30.27 | $30.26 | 499000 |
| 2025-07-24 | 30.25 | $30.29 | 149045 |
| 2025-07-23 | 30.21 | $30.54 | 741810 |
| 2025-07-22 | 30.16 | $30.23 | 186500 |
| 2025-07-21 | 30.12 | $30.00 | 43515 |
| 2025-07-18 | 30.08 | $29.99 | 83013 |
| 2025-07-17 | 30.05 | $30.10 | 91600 |
| 2025-07-16 | 30.01 | $30.01 | 104700 |
| 2025-07-15 | 29.99 | $30.08 | 189343 |
| 2025-07-14 | 29.95 | $30.34 | 253500 |
| 2025-07-11 | 29.92 | $30.37 | 30419 |
| 2025-07-10 | 29.88 | $30.50 | 76528 |
| 2025-07-09 | 29.83 | $30.54 | 69445 |
| 2025-07-08 | 29.77 | $30.32 | 275832 |
| 2025-07-07 | 29.72 | $30.21 | 92223 |
| 2025-07-03 | 29.66 | $30.47 | 32100 |
| 2025-07-02 | 29.58 | $30.39 | 89408 |
| 2025-07-01 | 29.51 | $30.42 | 1.0M |
| 2025-06-30 | 29.43 | $30.18 | 69600 |
| 2025-06-27 | 29.35 | $30.13 | 67921 |
| 2025-06-26 | 29.27 | $29.83 | 34431 |
| 2025-06-25 | 29.21 | $29.53 | 54528 |
| 2025-06-24 | 29.16 | $29.62 | 103900 |
| 2025-06-23 | 29.09 | $29.35 | 522911 |
| 2025-06-20 | 29.05 | $29.24 | 43915 |
| 2025-06-18 | 29.02 | $29.32 | 52408 |
| 2025-06-17 | 29.00 | $29.41 | 53107 |
| 2025-06-16 | 28.98 | $29.59 | 56700 |
| 2025-06-13 | 28.94 | $29.30 | 23200 |
| 2025-06-12 | 28.90 | $29.63 | 130819 |
| 2025-06-11 | 28.85 | $29.56 | 134600 |
| 2025-06-10 | 28.81 | $29.51 | 51701 |
| 2025-06-09 | 28.76 | $29.37 | 98000 |
| 2025-06-06 | 28.69 | $29.31 | 61113 |
| 2025-06-05 | 28.63 | $28.99 | 67901 |
| 2025-06-04 | 28.57 | $28.99 | 35300 |
| 2025-06-03 | 28.51 | $28.97 | 58700 |
| 2025-06-02 | 28.45 | $28.75 | 137834 |
| 2025-05-30 | 28.42 | $28.59 | 328919 |
| 2025-05-29 | 28.37 | $28.59 | 57600 |
| 2025-05-28 | 28.31 | $28.52 | 56448 |
| 2025-05-27 | 28.25 | $28.67 | 150500 |
| 2025-05-23 | 28.18 | $28.22 | 89300 |
| 2025-05-22 | 28.14 | $28.50 | 110130 |
| 2025-05-21 | 28.07 | $28.53 | 126700 |
| 2025-05-20 | 27.98 | $29.00 | 4.5M |
| 2025-05-19 | 27.83 | $29.00 | 185609 |
| 2025-05-16 | 27.66 | $28.77 | 152700 |
| 2025-05-15 | 27.52 | $28.57 | 58944 |
| 2025-05-14 | 27.41 | $28.56 | 57218 |
| 2025-05-13 | 27.32 | $28.69 | 68900 |
| 2025-05-12 | 27.23 | $28.69 | 64136 |
| 2025-05-09 | 27.13 | $27.96 | 72900 |
| 2025-05-08 | 27.05 | $27.95 | 280419 |
| 2025-05-07 | 27.01 | $27.80 | 195911 |
| 2025-05-06 | 26.88 | $27.80 | 57447 |
| 2025-05-05 | 26.76 | $27.93 | 60705 |
| 2025-05-02 | 26.64 | $28.08 | 244900 |
| 2025-05-01 | 26.60 | $27.56 | 404200 |
| 2025-04-30 | 26.64 | $27.36 | 47300 |
| 2025-04-29 | 26.68 | $27.40 | 311627 |
| 2025-04-28 | 26.71 | $27.30 | 31926 |
| 2025-04-25 | 26.74 | $27.30 | 152527 |
| 2025-04-24 | 26.80 | $27.13 | 326001 |
| 2025-04-23 | 26.87 | $26.66 | 100046 |
| 2025-04-22 | 26.98 | $26.12 | 257019 |
| 2025-04-21 | 27.11 | $25.54 | 163800 |
| 2025-04-17 | 27.25 | $26.04 | 227000 |
| 2025-04-16 | 27.37 | $26.41 | 279830 |
| 2025-04-15 | 27.47 | $26.73 | 373400 |
| 2025-04-14 | 27.54 | $26.76 | 696900 |
| 2025-04-11 | 27.62 | $26.68 | 956100 |
| 2025-04-10 | 27.68 | $26.37 | 667439 |
| 2025-04-09 | 27.74 | $27.22 | 1.1M |
| 2025-04-08 | 27.77 | $25.15 | 85700 |
| 2025-04-07 | 27.90 | $25.46 | 376444 |
| 2025-04-04 | 28.00 | $25.60 | 265539 |
| 2025-04-03 | 28.13 | $27.12 | 646000 |
| 2025-04-02 | 28.19 | $28.38 | 203500 |
| 2025-04-01 | 28.21 | $28.19 | 1.8M |
| 2025-03-31 | 28.21 | $28.01 | 281932 |
| 2025-03-28 | 28.23 | $27.90 | 29331 |
| 2025-03-27 | 28.28 | $28.47 | 50200 |
| 2025-03-26 | 28.29 | $28.62 | 315100 |
| 2025-03-25 | 28.29 | $28.86 | 26700 |
| 2025-03-24 | 28.28 | $28.69 | 14900 |
| 2025-03-21 | 28.29 | $28.36 | 16700 |
| 2025-03-20 | 28.32 | $28.46 | 305800 |
| 2025-03-19 | 28.37 | $28.40 | 19309 |
| 2025-03-18 | 28.44 | $28.18 | 106500 |
| 2025-03-17 | 28.51 | $28.22 | 46521 |
| 2025-03-14 | 28.56 | $28.00 | 65640 |
| 2025-03-13 | 28.63 | $27.45 | 40606 |
| 2025-03-12 | 28.73 | $27.83 | 61211 |
| 2025-03-11 | 28.81 | $27.70 | 34708 |
| 2025-03-10 | 28.89 | $27.54 | 84517 |
| 2025-03-07 | 28.98 | $28.29 | 45641 |
| 2025-03-06 | 29.05 | $28.30 | 57800 |
| 2025-03-05 | 29.11 | $28.68 | 94223 |
| 2025-03-04 | 29.15 | $28.23 | 152738 |
| 2025-03-03 | 29.20 | $28.43 | 71344 |
| 2025-02-28 | 29.25 | $28.91 | 90900 |
| 2025-02-27 | 29.27 | $28.59 | 262848 |
| 2025-02-26 | 29.32 | $28.77 | 139200 |
| 2025-02-25 | 29.35 | $28.65 | 174400 |
| 2025-02-24 | 29.39 | $28.79 | 189800 |
| 2025-02-21 | 29.42 | $28.92 | 16700 |
| 2025-02-20 | 29.45 | $29.61 | 7102 |
| 2025-02-19 | 29.44 | $29.62 | 130600 |
| 2025-02-18 | 29.42 | $29.57 | 46602 |
| 2025-02-14 | 29.38 | $29.41 | 54400 |
| 2025-02-13 | 29.34 | $29.40 | 123225 |
| 2025-02-12 | 29.31 | $29.30 | 262200 |
| 2025-02-11 | 29.26 | $29.46 | 93308 |
| 2025-02-10 | 29.19 | $29.39 | 87400 |
| 2025-02-07 | 29.12 | $29.32 | 56400 |
| 2025-02-06 | 29.06 | $29.62 | 76035 |
| 2025-02-05 | 28.99 | $29.52 | 26448 |
| 2025-02-04 | 28.94 | $29.45 | 30900 |
| 2025-02-03 | 28.87 | $29.24 | 235200 |
| 2025-01-31 | 28.80 | $29.42 | 10623 |
| 2025-01-30 | 28.73 | $29.44 | 77660 |
| 2025-01-29 | 28.65 | $29.43 | 17243 |
| 2025-01-28 | 28.59 | $29.50 | 42900 |
| 2025-01-27 | 28.53 | $29.32 | 51525 |
| 2025-01-24 | 28.49 | $29.55 | 26328 |
| 2025-01-23 | 28.42 | $29.52 | 99401 |
| 2025-01-22 | 28.35 | $29.34 | 429500 |
| 2025-01-21 | 28.27 | $29.14 | 132000 |
| 2025-01-17 | 28.21 | $28.85 | 65000 |
| 2025-01-16 | 28.19 | $28.64 | 57000 |
| 2025-01-15 | 28.20 | $28.71 | 46137 |
| 2025-01-14 | 28.20 | $28.25 | 4800 |
| 2025-01-13 | 28.23 | $28.12 | 83100 |
| 2025-01-10 | 28.28 | $27.99 | 115005 |
| 2025-01-08 | 28.32 | $28.24 | 78200 |
| 2025-01-07 | 28.36 | $28.22 | 146707 |
| 2025-01-06 | 28.40 | $28.38 | 54600 |
| 2025-01-03 | 28.43 | $28.15 | 78400 |
| 2025-01-02 | 28.48 | $27.88 | 194840 |
| 2024-12-31 | 28.54 | $27.85 | 1.5M |
| 2024-12-30 | 28.59 | $27.88 | 27135 |
| 2024-12-27 | 28.64 | $28.21 | 6900 |
| 2024-12-26 | 28.66 | $28.42 | 26500 |
| 2024-12-24 | 28.68 | $28.42 | 132100 |
| 2024-12-23 | 28.69 | $28.26 | 35646 |
| 2024-12-20 | 28.70 | $28.06 | 468910 |
| 2024-12-19 | 28.73 | $27.82 | 15800 |
| 2024-12-18 | 28.76 | $27.82 | 22819 |
| 2024-12-17 | 28.80 | $28.53 | 27900 |
| 2024-12-16 | 28.79 | $28.81 | 224000 |
| 2024-12-13 | 28.77 | $28.77 | 57723 |
| 2024-12-12 | 28.76 | $28.86 | 2724 |
| 2024-12-11 | 28.76 | $29.04 | 1.1M |
| 2024-12-10 | 28.74 | $28.84 | 62600 |
| 2024-12-09 | 28.75 | $28.91 | 21815 |
| 2024-12-06 | 28.76 | $29.09 | 7302 |
| 2024-12-05 | 28.76 | $29.05 | 44833 |
| 2024-12-04 | 28.76 | $29.13 | 52309 |
| 2024-12-03 | 28.70 | $29.03 | 26008 |
| 2024-12-02 | 28.63 | $28.86 | 52300 |
| 2024-11-29 | 28.57 | $28.80 | 1504 |
| 2024-11-27 | 28.50 | $28.61 | 64835 |
| 2024-11-26 | 28.45 | $28.79 | 75907 |
| 2024-11-25 | 28.39 | $28.66 | 31200 |
| 2024-11-22 | 28.34 | $28.56 | 88713 |
| 2024-11-21 | 28.29 | $28.58 | 75304 |
| 2024-11-20 | 28.23 | $28.54 | 27936 |
| 2024-11-19 | 28.17 | $28.47 | 145837 |
| 2024-11-18 | 28.12 | $28.37 | 9500 |
| 2024-11-15 | 28.07 | $28.34 | 44700 |
| 2024-11-14 | 28.04 | $28.59 | 84513 |
| 2024-11-13 | 27.99 | $28.84 | 122100 |
| 2024-11-12 | 27.92 | $28.71 | 13400 |
| 2024-11-11 | 27.85 | $29.10 | 12245 |
| 2024-11-08 | 27.78 | $28.99 | 38600 |
| 2024-11-07 | 27.71 | $29.18 | 18804 |
| 2024-11-06 | 27.62 | $28.97 | 33800 |
| 2024-11-05 | 27.53 | $28.03 | 22503 |
| 2024-11-04 | 27.50 | $27.58 | 11000 |
| 2024-11-01 | 27.48 | $27.71 | 16905 |
| 2024-10-31 | 27.47 | $27.38 | 55100 |
| 2024-10-30 | 27.46 | $27.66 | 65800 |
| 2024-10-29 | 27.44 | $27.63 | 9529 |
| 2024-10-28 | 27.43 | $27.55 | 90300 |
| 2024-10-25 | 27.42 | $27.58 | 26800 |
| 2024-10-24 | 27.41 | $27.34 | 123609 |
| 2024-10-23 | 27.41 | $27.28 | 24000 |
| 2024-10-22 | 27.41 | $27.50 | 45200 |
| 2024-10-21 | 27.41 | $27.46 | 40500 |
| 2024-10-18 | 27.40 | $27.78 | 13810 |
| 2024-10-17 | 27.38 | $27.48 | 28043 |
| 2024-10-16 | 27.37 | $27.43 | 80619 |
| 2024-10-15 | 27.34 | $27.34 | 67001 |
| 2024-10-14 | 27.32 | $27.73 | 40514 |
| 2024-10-11 | 27.27 | $27.54 | 23934 |
| 2024-10-10 | 27.22 | $27.33 | 21600 |
| 2024-10-09 | 27.18 | $27.35 | 13400 |
| 2024-10-08 | 27.12 | $27.28 | 68226 |
| 2024-10-07 | 27.06 | $27.26 | 41228 |
| 2024-10-04 | 27.01 | $27.51 | 54024 |
| 2024-10-03 | 26.93 | $27.20 | 44500 |
| 2024-10-02 | 26.89 | $27.27 | 73428 |
| 2024-10-01 | 26.85 | $27.34 | 74532 |
| 2024-09-30 | 26.81 | $27.36 | 192600 |
| 2024-09-27 | 26.79 | $27.46 | 54900 |
| 2024-09-26 | 26.75 | $27.38 | 87703 |
| 2024-09-25 | 26.71 | $27.19 | 184900 |
| 2024-09-24 | 26.69 | $27.46 | 10000 |
| 2024-09-23 | 26.65 | $27.36 | 15600 |
| 2024-09-20 | 26.62 | $27.30 | 74041 |
| 2024-09-19 | 26.58 | $27.35 | 76800 |
| 2024-09-18 | 26.55 | $26.85 | 12000 |
| 2024-09-17 | 26.53 | $26.81 | 50900 |
| 2024-09-16 | 26.53 | $26.75 | 33027 |
| 2024-09-13 | 26.52 | $26.63 | 36236 |
| 2024-09-12 | 26.51 | $26.46 | 25501 |
| 2024-09-11 | 26.49 | $26.23 | 30400 |
| 2024-09-10 | 26.49 | $26.08 | 30700 |
| 2024-09-09 | 26.47 | $26.15 | 39300 |
| 2024-09-06 | 26.45 | $25.95 | 25100 |
| 2024-09-05 | 26.44 | $26.42 | 29427 |
| 2024-09-04 | 26.38 | $26.44 | 11838 |
| 2024-09-03 | 26.32 | $26.51 | 81000 |
| 2024-08-30 | 26.24 | $26.97 | 27000 |
| 2024-08-29 | 26.18 | $26.72 | 48432 |
| 2024-08-28 | 26.15 | $26.59 | 135521 |
| 2024-08-27 | 26.15 | $26.76 | 14504 |
| 2024-08-26 | 26.13 | $26.74 | 36538 |
| 2024-08-23 | 26.12 | $26.77 | 82900 |
| 2024-08-22 | 26.10 | $26.45 | 17905 |
| 2024-08-21 | 26.08 | $26.63 | 40900 |
| 2024-08-20 | 26.04 | $26.62 | 23800 |
| 2024-08-19 | 26.03 | $26.76 | 6324 |
| 2024-08-16 | 26.02 | $26.52 | 10639 |
| 2024-08-15 | 26.01 | $26.46 | 54600 |
| 2024-08-14 | 26.01 | $26.12 | 46300 |
| 2024-08-13 | 26.04 | $26.04 | 13322 |
| 2024-08-12 | 26.09 | $25.78 | 12344 |
| 2024-08-09 | 26.15 | $25.79 | 10915 |
| 2024-08-08 | 26.20 | $25.69 | 190900 |
| 2024-08-07 | 26.25 | $25.21 | 14200 |
| 2024-08-06 | 26.34 | $25.24 | 106900 |
| 2024-08-05 | 26.41 | $25.02 | 485300 |
| 2024-08-02 | 26.49 | $25.65 | 32743 |
| 2024-08-01 | 26.55 | $26.22 | 43100 |
| 2024-07-31 | 26.58 | $26.53 | 18500 |
| 2024-07-30 | 26.58 | $26.37 | 3900 |
| 2024-07-29 | 26.59 | $26.43 | 22200 |
| 2024-07-26 | 26.59 | $26.48 | 70348 |
| 2024-07-25 | 26.59 | $25.95 | 12125 |
| 2024-07-24 | 26.61 | $25.95 | 102026 |
| 2024-07-23 | 26.62 | $26.48 | 24800 |
| 2024-07-22 | 26.61 | $26.45 | 101700 |
| 2024-07-19 | 26.60 | $26.28 | 132100 |
| 2024-07-18 | 26.59 | $26.51 | 7700 |
| 2024-07-17 | 26.56 | $26.75 | 302900 |
| 2024-07-16 | 26.53 | $27.11 | 18226 |
| 2024-07-15 | 26.46 | $26.87 | 243108 |
| 2024-07-12 | 26.41 | $26.79 | 26106 |
| 2024-07-11 | 26.38 | $26.74 | 317 |
| 2024-07-10 | 26.34 | $26.88 | 1500 |
| 2024-07-09 | 26.29 | $26.68 | 38331 |
| 2024-07-08 | 26.25 | $26.70 | 92300 |
| 2024-07-05 | 26.21 | $26.86 | 30600 |
| 2024-07-03 | 26.16 | $26.70 | 15415 |
| 2024-07-02 | 26.11 | $26.67 | 168617 |
| 2024-07-01 | 26.07 | $26.47 | 19303 |
| 2024-06-28 | 26.04 | $26.47 | 91100 |
| 2024-06-27 | 25.99 | $26.41 | 182221 |
| 2024-06-26 | 25.96 | $26.35 | 248400 |
| 2024-06-25 | 25.94 | $26.31 | 34900 |
| 2024-06-24 | 25.92 | $26.26 | 15525 |
| 2024-06-21 | 25.90 | $26.19 | 5028 |
| 2024-06-20 | 25.89 | $26.12 | 16500 |
| 2024-06-18 | 25.90 | $25.95 | 50100 |
| 2024-06-17 | 25.91 | $25.98 | 53430 |
| 2024-06-14 | 25.91 | $25.78 | 5412 |
| 2024-06-13 | 25.93 | $25.94 | 34245 |
| 2024-06-12 | 25.94 | $26.12 | 48708 |
| 2024-06-11 | 25.94 | $25.91 | 325300 |
| 2024-06-10 | 25.93 | $25.97 | 58200 |
| 2024-06-07 | 25.93 | $25.82 | 15727 |
| 2024-06-06 | 25.94 | $25.93 | 7933 |
| 2024-06-05 | 25.93 | $25.91 | 16047 |
| 2024-06-04 | 25.91 | $25.68 | 12700 |
| 2024-06-03 | 25.91 | $25.82 | 65824 |
| 2024-05-31 | 25.88 | $25.80 | 31039 |
| 2024-05-30 | 25.84 | $25.63 | 3000 |
| 2024-05-29 | 25.80 | $25.71 | 51900 |
| 2024-05-28 | 25.76 | $25.97 | 15540 |
| 2024-05-24 | 25.71 | $25.99 | 35000 |
| 2024-05-23 | 25.67 | $25.82 | 391900 |
| 2024-05-22 | 25.63 | $26.04 | 396805 |
| 2024-05-21 | 25.59 | $26.17 | 162111 |
| 2024-05-20 | 25.55 | $26.13 | 254800 |
| 2024-05-17 | 25.49 | $26.11 | 23400 |
| 2024-05-16 | 25.42 | $26.08 | 61300 |
| 2024-05-15 | 25.36 | $26.19 | 31509 |
| 2024-05-14 | 25.30 | $26.02 | 21700 |
| 2024-05-13 | 25.24 | $25.86 | 86649 |
| 2024-05-10 | 25.19 | $25.98 | 300 |
| 2024-05-09 | 25.15 | $25.88 | 16847 |
| 2024-05-08 | 25.13 | $25.71 | 9600 |
| 2024-05-07 | 25.11 | $25.65 | 256440 |
| 2024-05-06 | 25.10 | $25.56 | 8900 |
| 2024-05-03 | 25.10 | $25.30 | 13600 |
| 2024-05-02 | 25.11 | $25.06 | 4100 |
| 2024-05-01 | 25.12 | $24.82 | 31200 |
| 2024-04-30 | 25.14 | $24.76 | 11200 |
| 2024-04-29 | 25.16 | $25.10 | 1923 |
| 2024-04-26 | 25.17 | $25.19 | 42400 |
| 2024-04-25 | 25.17 | $24.96 | 29843 |
| 2024-04-24 | 25.18 | $25.26 | 109000 |
| 2024-04-23 | 25.18 | $25.31 | 1917 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.94
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.06
Average
29.38
Maximum
33.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.94 | $33.28 | 511834 |
| 2026-07-16 | 32.90 | $33.67 | 206716 |
| 2026-07-15 | 32.82 | $33.53 | 267648 |
| 2026-07-14 | 32.75 | $33.32 | 95044 |
| 2026-07-13 | 32.69 | $33.50 | 288700 |
| 2026-07-10 | 32.60 | $33.20 | 309600 |
| 2026-07-09 | 32.54 | $33.13 | 390300 |
| 2026-07-08 | 32.48 | $32.93 | 638300 |
| 2026-07-07 | 32.43 | $33.39 | 413113 |
| 2026-07-06 | 32.33 | $33.13 | 229013 |
| 2026-07-02 | 32.24 | $32.96 | 297100 |
| 2026-07-01 | 32.17 | $32.59 | 756300 |
| 2026-06-30 | 32.12 | $32.17 | 624345 |
| 2026-06-29 | 32.12 | $32.05 | 988400 |
| 2026-06-26 | 32.13 | $31.76 | 374900 |
| 2026-06-25 | 32.16 | $31.20 | 218500 |
| 2026-06-24 | 32.27 | $31.46 | 334449 |
| 2026-06-23 | 32.35 | $31.27 | 556642 |
| 2026-06-22 | 32.46 | $31.41 | 400047 |
| 2026-06-18 | 32.57 | $31.76 | 227300 |
| 2026-06-17 | 32.66 | $31.93 | 773048 |
| 2026-06-16 | 32.74 | $32.66 | 273000 |
| 2026-06-15 | 32.75 | $32.75 | 1.9M |
| 2026-06-12 | 32.75 | $32.42 | 96933 |
| 2026-06-11 | 32.78 | $32.34 | 311300 |
| 2026-06-10 | 32.83 | $32.37 | 139825 |
| 2026-06-09 | 32.87 | $33.03 | 552122 |
| 2026-06-08 | 32.86 | $32.92 | 93805 |
| 2026-06-05 | 32.85 | $32.88 | 396600 |
| 2026-06-04 | 32.85 | $33.37 | 108900 |
| 2026-06-03 | 32.79 | $32.65 | 530200 |
| 2026-06-02 | 32.81 | $33.11 | 364634 |
| 2026-06-01 | 32.78 | $33.64 | 168837 |
| 2026-05-29 | 32.68 | $33.27 | 814900 |
| 2026-05-28 | 32.62 | $33.03 | 332900 |
| 2026-05-27 | 32.58 | $32.83 | 270447 |
| 2026-05-26 | 32.55 | $32.58 | 123812 |
| 2026-05-22 | 32.55 | $32.86 | 216647 |
| 2026-05-21 | 32.52 | $32.64 | 292400 |
| 2026-05-20 | 32.51 | $32.81 | 138441 |
| 2026-05-19 | 32.47 | $32.60 | 366928 |
| 2026-05-18 | 32.46 | $32.73 | 146300 |
| 2026-05-15 | 32.43 | $32.39 | 295500 |
| 2026-05-14 | 32.44 | $32.56 | 486514 |
| 2026-05-13 | 32.42 | $32.38 | 138000 |
| 2026-05-12 | 32.43 | $32.48 | 327430 |
| 2026-05-11 | 32.42 | $32.28 | 252400 |
| 2026-05-08 | 32.44 | $32.63 | 159500 |
| 2026-05-07 | 32.42 | $32.90 | 244800 |
| 2026-05-06 | 32.36 | $32.92 | 136902 |
| 2026-05-05 | 32.31 | $32.78 | 241100 |
| 2026-05-04 | 32.26 | $32.72 | 171435 |
| 2026-05-01 | 32.21 | $32.76 | 127545 |
| 2026-04-30 | 32.15 | $32.72 | 184600 |
| 2026-04-29 | 32.09 | $32.61 | 220700 |
| 2026-04-28 | 32.03 | $32.67 | 244711 |
| 2026-04-27 | 31.97 | $32.72 | 254700 |
| 2026-04-24 | 31.89 | $32.73 | 214740 |
| 2026-04-23 | 31.80 | $32.53 | 277300 |
| 2026-04-22 | 31.72 | $32.91 | 284300 |
| 2026-04-21 | 31.60 | $32.65 | 198430 |
| 2026-04-20 | 31.49 | $32.53 | 160207 |
| 2026-04-17 | 31.38 | $32.55 | 207900 |
| 2026-04-16 | 31.25 | $32.32 | 467400 |
| 2026-04-15 | 31.14 | $32.29 | 387543 |
| 2026-04-14 | 31.02 | $32.03 | 243700 |
| 2026-04-13 | 30.92 | $31.87 | 110411 |
| 2026-04-10 | 30.81 | $31.26 | 197905 |
| 2026-04-09 | 30.77 | $31.35 | 404808 |
| 2026-04-08 | 30.71 | $31.28 | 445824 |
| 2026-04-07 | 30.65 | $30.94 | 400633 |
| 2026-04-06 | 30.62 | $30.74 | 241945 |
| 2026-04-02 | 30.60 | $30.58 | 121500 |
| 2026-04-01 | 30.60 | $30.57 | 261628 |
| 2026-03-31 | 30.61 | $30.42 | 270200 |
| 2026-03-30 | 30.63 | $29.53 | 299000 |
| 2026-03-27 | 30.74 | $29.25 | 1.0M |
| 2026-03-26 | 30.90 | $29.88 | 1.0M |
| 2026-03-25 | 31.01 | $30.27 | 253600 |
| 2026-03-24 | 31.09 | $30.21 | 222316 |
| 2026-03-23 | 31.18 | $30.50 | 471035 |
| 2026-03-20 | 31.25 | $30.29 | 128324 |
| 2026-03-19 | 31.35 | $30.64 | 478600 |
| 2026-03-18 | 31.42 | $30.77 | 196700 |
| 2026-03-17 | 31.49 | $31.32 | 211634 |
| 2026-03-16 | 31.51 | $31.10 | 231400 |
| 2026-03-13 | 31.55 | $30.69 | 189226 |
| 2026-03-12 | 31.65 | $30.64 | 487745 |
| 2026-03-11 | 31.75 | $31.25 | 578900 |
| 2026-03-10 | 31.80 | $31.27 | 254918 |
| 2026-03-09 | 31.86 | $31.55 | 235931 |
| 2026-03-06 | 31.89 | $31.44 | 204719 |
| 2026-03-05 | 31.94 | $31.73 | 114000 |
| 2026-03-04 | 31.96 | $31.77 | 307800 |
| 2026-03-03 | 31.98 | $31.56 | 640400 |
| 2026-03-02 | 32.03 | $31.89 | 940000 |
| 2026-02-27 | 32.04 | $32.07 | 868600 |
| 2026-02-26 | 32.04 | $31.95 | 887100 |
| 2026-02-25 | 32.05 | $31.77 | 180535 |
| 2026-02-24 | 32.08 | $31.56 | 442939 |
| 2026-02-23 | 32.13 | $31.30 | 230302 |
| 2026-02-20 | 32.22 | $32.04 | 174123 |
| 2026-02-19 | 32.24 | $31.81 | 294905 |
| 2026-02-18 | 32.29 | $31.99 | 130200 |
| 2026-02-17 | 32.32 | $31.71 | 408200 |
| 2026-02-13 | 32.38 | $31.87 | 268643 |
| 2026-02-12 | 32.44 | $31.73 | 246000 |
| 2026-02-11 | 32.51 | $31.98 | 198700 |
| 2026-02-10 | 32.57 | $32.08 | 233137 |
| 2026-02-09 | 32.62 | $32.07 | 251537 |
| 2026-02-06 | 32.67 | $31.88 | 589000 |
| 2026-02-05 | 32.76 | $31.61 | 461797 |
| 2026-02-04 | 32.88 | $32.20 | 503704 |
| 2026-02-03 | 32.95 | $32.19 | 394924 |
| 2026-02-02 | 33.03 | $32.60 | 347500 |
| 2026-01-30 | 33.08 | $32.43 | 447825 |
| 2026-01-29 | 33.14 | $32.64 | 274500 |
| 2026-01-28 | 33.20 | $33.02 | 243100 |
| 2026-01-27 | 33.22 | $33.07 | 731100 |
| 2026-01-26 | 33.23 | $33.58 | 177700 |
| 2026-01-23 | 33.19 | $33.47 | 369443 |
| 2026-01-22 | 33.17 | $33.44 | 152400 |
| 2026-01-21 | 33.14 | $33.20 | 381812 |
| 2026-01-20 | 33.13 | $32.89 | 91749 |
| 2026-01-16 | 33.16 | $33.50 | 189200 |
| 2026-01-15 | 33.12 | $33.68 | 239744 |
| 2026-01-14 | 33.06 | $33.47 | 576338 |
| 2026-01-13 | 33.02 | $33.58 | 112034 |
| 2026-01-12 | 32.96 | $33.83 | 101800 |
| 2026-01-09 | 32.87 | $33.83 | 415700 |
| 2026-01-08 | 32.76 | $33.57 | 279422 |
| 2026-01-07 | 32.68 | $33.34 | 468300 |
| 2026-01-06 | 32.61 | $33.60 | 574500 |
| 2026-01-05 | 32.50 | $33.38 | 363200 |
| 2026-01-02 | 32.41 | $32.68 | 1.9M |
| 2025-12-31 | 32.38 | $32.46 | 708400 |
| 2025-12-30 | 32.38 | $32.64 | 183600 |
| 2025-12-29 | 32.35 | $32.78 | 338400 |
| 2025-12-26 | 32.30 | $32.87 | 73906 |
| 2025-12-24 | 32.24 | $32.80 | 52800 |
| 2025-12-23 | 32.19 | $32.71 | 164100 |
| 2025-12-22 | 32.13 | $32.65 | 163900 |
| 2025-12-19 | 32.08 | $32.48 | 317645 |
| 2025-12-18 | 32.03 | $32.29 | 601700 |
| 2025-12-17 | 32.01 | $32.05 | 239300 |
| 2025-12-16 | 32.00 | $32.23 | 198600 |
| 2025-12-15 | 31.98 | $32.26 | 134439 |
| 2025-12-12 | 31.95 | $32.41 | 84500 |
| 2025-12-11 | 31.90 | $32.66 | 109916 |
| 2025-12-10 | 31.82 | $32.50 | 105247 |
| 2025-12-09 | 31.75 | $32.10 | 520500 |
| 2025-12-08 | 31.71 | $32.12 | 199637 |
| 2025-12-05 | 31.67 | $32.31 | 71923 |
| 2025-12-04 | 31.60 | $32.28 | 87006 |
| 2025-12-03 | 31.53 | $32.39 | 96815 |
| 2025-12-02 | 31.44 | $31.97 | 96316 |
| 2025-12-01 | 31.38 | $31.77 | 242200 |
| 2025-11-28 | 31.34 | $31.92 | 35500 |
| 2025-11-26 | 31.28 | $31.74 | 205300 |
| 2025-11-25 | 31.23 | $31.65 | 106900 |
| 2025-11-24 | 31.18 | $31.05 | 207800 |
| 2025-11-21 | 31.20 | $30.68 | 399716 |
| 2025-11-20 | 31.25 | $30.13 | 73600 |
| 2025-11-19 | 31.37 | $30.48 | 79600 |
| 2025-11-18 | 31.46 | $30.59 | 172412 |
| 2025-11-17 | 31.56 | $30.82 | 178600 |
| 2025-11-14 | 31.63 | $31.21 | 60400 |
| 2025-11-13 | 31.68 | $31.32 | 119700 |
| 2025-11-12 | 31.72 | $31.79 | 82600 |
| 2025-11-11 | 31.71 | $31.75 | 124600 |
| 2025-11-10 | 31.70 | $31.57 | 373527 |
| 2025-11-07 | 31.72 | $31.29 | 133200 |
| 2025-11-06 | 31.76 | $31.25 | 56700 |
| 2025-11-05 | 31.82 | $31.72 | 84900 |
| 2025-11-04 | 31.83 | $31.74 | 105604 |
| 2025-11-03 | 31.84 | $32.01 | 93900 |
| 2025-10-31 | 31.82 | $32.05 | 160933 |
| 2025-10-30 | 31.79 | $31.84 | 121719 |
| 2025-10-29 | 31.79 | $32.28 | 160427 |
| 2025-10-28 | 31.74 | $32.35 | 173136 |
| 2025-10-27 | 31.67 | $32.44 | 160632 |
| 2025-10-24 | 31.59 | $32.32 | 70727 |
| 2025-10-23 | 31.51 | $32.10 | 179518 |
| 2025-10-22 | 31.45 | $31.66 | 169637 |
| 2025-10-21 | 31.43 | $31.78 | 196440 |
| 2025-10-20 | 31.39 | $31.72 | 148500 |
| 2025-10-17 | 31.36 | $31.35 | 97000 |
| 2025-10-16 | 31.36 | $31.18 | 119300 |
| 2025-10-15 | 31.38 | $31.45 | 103100 |
| 2025-10-14 | 31.37 | $31.39 | 236223 |
| 2025-10-13 | 31.37 | $31.35 | 185935 |
| 2025-10-10 | 31.37 | $30.87 | 158232 |
| 2025-10-09 | 31.42 | $31.70 | 87800 |
| 2025-10-08 | 31.40 | $31.88 | 534717 |
| 2025-10-07 | 31.35 | $31.78 | 79226 |
| 2025-10-06 | 31.30 | $32.01 | 247100 |
| 2025-10-03 | 31.22 | $31.85 | 176600 |
| 2025-10-02 | 31.16 | $31.58 | 97614 |
| 2025-10-01 | 31.11 | $31.51 | 194324 |
| 2025-09-30 | 31.07 | $31.26 | 362816 |
| 2025-09-29 | 31.05 | $31.28 | 164700 |
| 2025-09-26 | 31.03 | $31.21 | 127600 |
| 2025-09-25 | 31.01 | $30.97 | 107125 |
| 2025-09-24 | 31.01 | $31.13 | 62035 |
| 2025-09-23 | 31.00 | $31.15 | 92143 |
| 2025-09-22 | 30.99 | $31.15 | 115600 |
| 2025-09-19 | 30.97 | $31.08 | 124810 |
| 2025-09-18 | 30.96 | $31.29 | 172806 |
| 2025-09-17 | 30.92 | $31.18 | 194814 |
| 2025-09-16 | 30.90 | $31.12 | 140711 |
| 2025-09-15 | 30.87 | $31.15 | 106600 |
| 2025-09-12 | 30.84 | $30.99 | 70000 |
| 2025-09-11 | 30.83 | $31.19 | 39700 |
| 2025-09-10 | 30.79 | $30.90 | 123805 |
| 2025-09-09 | 30.78 | $31.12 | 35935 |
| 2025-09-08 | 30.74 | $31.24 | 84425 |
| 2025-09-05 | 30.69 | $31.15 | 60900 |
| 2025-09-04 | 30.64 | $31.14 | 48500 |
| 2025-09-03 | 30.59 | $30.92 | 66832 |
| 2025-09-02 | 30.55 | $30.78 | 226800 |
| 2025-08-29 | 30.53 | $30.99 | 106845 |
| 2025-08-28 | 30.48 | $31.01 | 219407 |
| 2025-08-27 | 30.42 | $30.99 | 255800 |
| 2025-08-26 | 30.36 | $30.89 | 57934 |
| 2025-08-25 | 30.31 | $30.85 | 48612 |
| 2025-08-22 | 30.25 | $30.94 | 67645 |
| 2025-08-21 | 30.18 | $30.35 | 224400 |
| 2025-08-20 | 30.16 | $30.38 | 55900 |
| 2025-08-19 | 30.14 | $30.54 | 194300 |
| 2025-08-18 | 30.09 | $30.63 | 50628 |
| 2025-08-15 | 30.04 | $30.63 | 61727 |
| 2025-08-14 | 29.98 | $30.40 | 60905 |
| 2025-08-13 | 29.93 | $30.36 | 359200 |
| 2025-08-12 | 29.89 | $30.08 | 167000 |
| 2025-08-11 | 29.87 | $29.70 | 47000 |
| 2025-08-08 | 29.88 | $29.85 | 458610 |
| 2025-08-07 | 29.89 | $29.66 | 82500 |
| 2025-08-06 | 29.91 | $29.67 | 61200 |
| 2025-08-05 | 29.94 | $29.62 | 229717 |
| 2025-08-04 | 29.97 | $29.59 | 68200 |
| 2025-08-01 | 30.01 | $29.30 | 141700 |
| 2025-07-31 | 30.08 | $29.78 | 473400 |
| 2025-07-30 | 30.12 | $30.07 | 93400 |
| 2025-07-29 | 30.12 | $30.09 | 345317 |
| 2025-07-28 | 30.13 | $30.21 | 95700 |
| 2025-07-25 | 30.12 | $30.26 | 499000 |
| 2025-07-24 | 30.10 | $30.29 | 149045 |
| 2025-07-23 | 30.08 | $30.54 | 741810 |
| 2025-07-22 | 30.03 | $30.23 | 186500 |
| 2025-07-21 | 30.01 | $30.00 | 43515 |
| 2025-07-18 | 30.01 | $29.99 | 83013 |
| 2025-07-17 | 30.02 | $30.10 | 91600 |
| 2025-07-16 | 30.01 | $30.01 | 104700 |
| 2025-07-15 | 30.01 | $30.08 | 189343 |
| 2025-07-14 | 30.00 | $30.34 | 253500 |
| 2025-07-11 | 29.96 | $30.37 | 30419 |
| 2025-07-10 | 29.92 | $30.50 | 76528 |
| 2025-07-09 | 29.86 | $30.54 | 69445 |
| 2025-07-08 | 29.79 | $30.32 | 275832 |
| 2025-07-07 | 29.73 | $30.21 | 92223 |
| 2025-07-03 | 29.68 | $30.47 | 32100 |
| 2025-07-02 | 29.60 | $30.39 | 89408 |
| 2025-07-01 | 29.51 | $30.42 | 1.0M |
| 2025-06-30 | 29.42 | $30.18 | 69600 |
| 2025-06-27 | 29.34 | $30.13 | 67921 |
| 2025-06-26 | 29.26 | $29.83 | 34431 |
| 2025-06-25 | 29.19 | $29.53 | 54528 |
| 2025-06-24 | 29.16 | $29.62 | 103900 |
| 2025-06-23 | 29.11 | $29.35 | 522911 |
| 2025-06-20 | 29.09 | $29.24 | 43915 |
| 2025-06-18 | 29.07 | $29.32 | 52408 |
| 2025-06-17 | 29.04 | $29.41 | 53107 |
| 2025-06-16 | 29.00 | $29.59 | 56700 |
| 2025-06-13 | 28.94 | $29.30 | 23200 |
| 2025-06-12 | 28.91 | $29.63 | 130819 |
| 2025-06-11 | 28.83 | $29.56 | 134600 |
| 2025-06-10 | 28.75 | $29.51 | 51701 |
| 2025-06-09 | 28.67 | $29.37 | 98000 |
| 2025-06-06 | 28.60 | $29.31 | 61113 |
| 2025-06-05 | 28.52 | $28.99 | 67901 |
| 2025-06-04 | 28.48 | $28.99 | 35300 |
| 2025-06-03 | 28.42 | $28.97 | 58700 |
| 2025-06-02 | 28.36 | $28.75 | 137834 |
| 2025-05-30 | 28.32 | $28.59 | 328919 |
| 2025-05-29 | 28.29 | $28.59 | 57600 |
| 2025-05-28 | 28.26 | $28.52 | 56448 |
| 2025-05-27 | 28.24 | $28.67 | 150500 |
| 2025-05-23 | 28.19 | $28.22 | 89300 |
| 2025-05-22 | 28.19 | $28.50 | 110130 |
| 2025-05-21 | 28.16 | $28.53 | 126700 |
| 2025-05-20 | 28.12 | $29.00 | 4.5M |
| 2025-05-19 | 28.02 | $29.00 | 185609 |
| 2025-05-16 | 27.92 | $28.77 | 152700 |
| 2025-05-15 | 27.83 | $28.57 | 58944 |
| 2025-05-14 | 27.75 | $28.56 | 57218 |
| 2025-05-13 | 27.67 | $28.69 | 68900 |
| 2025-05-12 | 27.56 | $28.69 | 64136 |
| 2025-05-09 | 27.44 | $27.96 | 72900 |
| 2025-05-08 | 27.39 | $27.95 | 280419 |
| 2025-05-07 | 27.33 | $27.80 | 195911 |
| 2025-05-06 | 27.28 | $27.80 | 57447 |
| 2025-05-05 | 27.22 | $27.93 | 60705 |
| 2025-05-02 | 27.15 | $28.08 | 244900 |
| 2025-05-01 | 27.05 | $27.56 | 404200 |
| 2025-04-30 | 27.00 | $27.36 | 47300 |
| 2025-04-29 | 26.96 | $27.40 | 311627 |
| 2025-04-28 | 26.91 | $27.30 | 31926 |
| 2025-04-25 | 26.87 | $27.30 | 152527 |
| 2025-04-24 | 26.83 | $27.13 | 326001 |
| 2025-04-23 | 26.79 | $26.66 | 100046 |
| 2025-04-22 | 26.81 | $26.12 | 257019 |
| 2025-04-21 | 26.88 | $25.54 | 163800 |
| 2025-04-17 | 27.02 | $26.04 | 227000 |
| 2025-04-16 | 27.12 | $26.41 | 279830 |
| 2025-04-15 | 27.20 | $26.73 | 373400 |
| 2025-04-14 | 27.25 | $26.76 | 696900 |
| 2025-04-11 | 27.30 | $26.68 | 956100 |
| 2025-04-10 | 27.37 | $26.37 | 667439 |
| 2025-04-09 | 27.47 | $27.22 | 1.1M |
| 2025-04-08 | 27.50 | $25.15 | 85700 |
| 2025-04-07 | 27.74 | $25.46 | 376444 |
| 2025-04-04 | 27.98 | $25.60 | 265539 |
| 2025-04-03 | 28.23 | $27.12 | 646000 |
| 2025-04-02 | 28.35 | $28.38 | 203500 |
| 2025-04-01 | 28.35 | $28.19 | 1.8M |
| 2025-03-31 | 28.37 | $28.01 | 281932 |
| 2025-03-28 | 28.40 | $27.90 | 29331 |
| 2025-03-27 | 28.46 | $28.47 | 50200 |
| 2025-03-26 | 28.45 | $28.62 | 315100 |
| 2025-03-25 | 28.44 | $28.86 | 26700 |
| 2025-03-24 | 28.39 | $28.69 | 14900 |
| 2025-03-21 | 28.36 | $28.36 | 16700 |
| 2025-03-20 | 28.36 | $28.46 | 305800 |
| 2025-03-19 | 28.35 | $28.40 | 19309 |
| 2025-03-18 | 28.35 | $28.18 | 106500 |
| 2025-03-17 | 28.36 | $28.22 | 46521 |
| 2025-03-14 | 28.38 | $28.00 | 65640 |
| 2025-03-13 | 28.42 | $27.45 | 40606 |
| 2025-03-12 | 28.52 | $27.83 | 61211 |
| 2025-03-11 | 28.59 | $27.70 | 34708 |
| 2025-03-10 | 28.69 | $27.54 | 84517 |
| 2025-03-07 | 28.81 | $28.29 | 45641 |
| 2025-03-06 | 28.86 | $28.30 | 57800 |
| 2025-03-05 | 28.92 | $28.68 | 94223 |
| 2025-03-04 | 28.95 | $28.23 | 152738 |
| 2025-03-03 | 29.02 | $28.43 | 71344 |
| 2025-02-28 | 29.09 | $28.91 | 90900 |
| 2025-02-27 | 29.10 | $28.59 | 262848 |
| 2025-02-26 | 29.16 | $28.77 | 139200 |
| 2025-02-25 | 29.20 | $28.65 | 174400 |
| 2025-02-24 | 29.26 | $28.79 | 189800 |
| 2025-02-21 | 29.31 | $28.92 | 16700 |
| 2025-02-20 | 29.35 | $29.61 | 7102 |
| 2025-02-19 | 29.32 | $29.62 | 130600 |
| 2025-02-18 | 29.29 | $29.57 | 46602 |
| 2025-02-14 | 29.26 | $29.41 | 54400 |
| 2025-02-13 | 29.24 | $29.40 | 123225 |
| 2025-02-12 | 29.22 | $29.30 | 262200 |
| 2025-02-11 | 29.21 | $29.46 | 93308 |
| 2025-02-10 | 29.19 | $29.39 | 87400 |
| 2025-02-07 | 29.17 | $29.32 | 56400 |
| 2025-02-06 | 29.15 | $29.62 | 76035 |
| 2025-02-05 | 29.10 | $29.52 | 26448 |
| 2025-02-04 | 29.06 | $29.45 | 30900 |
| 2025-02-03 | 29.02 | $29.24 | 235200 |
| 2025-01-31 | 28.99 | $29.42 | 10623 |
| 2025-01-30 | 28.95 | $29.44 | 77660 |
| 2025-01-29 | 28.90 | $29.43 | 17243 |
| 2025-01-28 | 28.84 | $29.50 | 42900 |
| 2025-01-27 | 28.77 | $29.32 | 51525 |
| 2025-01-24 | 28.71 | $29.55 | 26328 |
| 2025-01-23 | 28.63 | $29.52 | 99401 |
| 2025-01-22 | 28.53 | $29.34 | 429500 |
| 2025-01-21 | 28.45 | $29.14 | 132000 |
| 2025-01-17 | 28.37 | $28.85 | 65000 |
| 2025-01-16 | 28.32 | $28.64 | 57000 |
| 2025-01-15 | 28.29 | $28.71 | 46137 |
| 2025-01-14 | 28.25 | $28.25 | 4800 |
| 2025-01-13 | 28.25 | $28.12 | 83100 |
| 2025-01-10 | 28.26 | $27.99 | 115005 |
| 2025-01-08 | 28.29 | $28.24 | 78200 |
| 2025-01-07 | 28.29 | $28.22 | 146707 |
| 2025-01-06 | 28.30 | $28.38 | 54600 |
| 2025-01-03 | 28.29 | $28.15 | 78400 |
| 2025-01-02 | 28.31 | $27.88 | 194840 |
| 2024-12-31 | 28.35 | $27.85 | 1.5M |
| 2024-12-30 | 28.41 | $27.88 | 27135 |
| 2024-12-27 | 28.46 | $28.21 | 6900 |
| 2024-12-26 | 28.49 | $28.42 | 26500 |
| 2024-12-24 | 28.50 | $28.42 | 132100 |
| 2024-12-23 | 28.50 | $28.26 | 35646 |
| 2024-12-20 | 28.53 | $28.06 | 468910 |
| 2024-12-19 | 28.58 | $27.82 | 15800 |
| 2024-12-18 | 28.66 | $27.82 | 22819 |
| 2024-12-17 | 28.75 | $28.53 | 27900 |
| 2024-12-16 | 28.77 | $28.81 | 224000 |
| 2024-12-13 | 28.76 | $28.77 | 57723 |
| 2024-12-12 | 28.76 | $28.86 | 2724 |
| 2024-12-11 | 28.75 | $29.04 | 1.1M |
| 2024-12-10 | 28.72 | $28.84 | 62600 |
| 2024-12-09 | 28.71 | $28.91 | 21815 |
| 2024-12-06 | 28.69 | $29.09 | 7302 |
| 2024-12-05 | 28.65 | $29.05 | 44833 |
| 2024-12-04 | 28.61 | $29.13 | 52309 |
| 2024-12-03 | 28.55 | $29.03 | 26008 |
| 2024-12-02 | 28.50 | $28.86 | 52300 |
| 2024-11-29 | 28.46 | $28.80 | 1504 |
| 2024-11-27 | 28.43 | $28.61 | 64835 |
| 2024-11-26 | 28.41 | $28.79 | 75907 |
| 2024-11-25 | 28.37 | $28.66 | 31200 |
| 2024-11-22 | 28.34 | $28.56 | 88713 |
| 2024-11-21 | 28.31 | $28.58 | 75304 |
| 2024-11-20 | 28.28 | $28.54 | 27936 |
| 2024-11-19 | 28.26 | $28.47 | 145837 |
| 2024-11-18 | 28.23 | $28.37 | 9500 |
| 2024-11-15 | 28.22 | $28.34 | 44700 |
| 2024-11-14 | 28.21 | $28.59 | 84513 |
| 2024-11-13 | 28.17 | $28.84 | 122100 |
| 2024-11-12 | 28.10 | $28.71 | 13400 |
| 2024-11-11 | 28.03 | $29.10 | 12245 |
| 2024-11-08 | 27.92 | $28.99 | 38600 |
| 2024-11-07 | 27.81 | $29.18 | 18804 |
| 2024-11-06 | 27.66 | $28.97 | 33800 |
| 2024-11-05 | 27.53 | $28.03 | 22503 |
| 2024-11-04 | 27.47 | $27.58 | 11000 |
| 2024-11-01 | 27.46 | $27.71 | 16905 |
| 2024-10-31 | 27.43 | $27.38 | 55100 |
| 2024-10-30 | 27.44 | $27.66 | 65800 |
| 2024-10-29 | 27.42 | $27.63 | 9529 |
| 2024-10-28 | 27.39 | $27.55 | 90300 |
| 2024-10-25 | 27.38 | $27.58 | 26800 |
| 2024-10-24 | 27.36 | $27.34 | 123609 |
| 2024-10-23 | 27.36 | $27.28 | 24000 |
| 2024-10-22 | 27.37 | $27.50 | 45200 |
| 2024-10-21 | 27.35 | $27.46 | 40500 |
| 2024-10-18 | 27.34 | $27.78 | 13810 |
| 2024-10-17 | 27.29 | $27.48 | 28043 |
| 2024-10-16 | 27.28 | $27.43 | 80619 |
| 2024-10-15 | 27.26 | $27.34 | 67001 |
| 2024-10-14 | 27.25 | $27.73 | 40514 |
| 2024-10-11 | 27.20 | $27.54 | 23934 |
| 2024-10-10 | 27.16 | $27.33 | 21600 |
| 2024-10-09 | 27.15 | $27.35 | 13400 |
| 2024-10-08 | 27.13 | $27.28 | 68226 |
| 2024-10-07 | 27.11 | $27.26 | 41228 |
| 2024-10-04 | 27.09 | $27.51 | 54024 |
| 2024-10-03 | 27.05 | $27.20 | 44500 |
| 2024-10-02 | 27.03 | $27.27 | 73428 |
| 2024-10-01 | 27.01 | $27.34 | 74532 |
| 2024-09-30 | 26.97 | $27.36 | 192600 |
| 2024-09-27 | 26.93 | $27.46 | 54900 |
| 2024-09-26 | 26.88 | $27.38 | 87703 |
| 2024-09-25 | 26.83 | $27.19 | 184900 |
| 2024-09-24 | 26.79 | $27.46 | 10000 |
| 2024-09-23 | 26.72 | $27.36 | 15600 |
| 2024-09-20 | 26.65 | $27.30 | 74041 |
| 2024-09-19 | 26.58 | $27.35 | 76800 |
| 2024-09-18 | 26.50 | $26.85 | 12000 |
| 2024-09-17 | 26.46 | $26.81 | 50900 |
| 2024-09-16 | 26.43 | $26.75 | 33027 |
| 2024-09-13 | 26.39 | $26.63 | 36236 |
| 2024-09-12 | 26.37 | $26.46 | 25501 |
| 2024-09-11 | 26.36 | $26.23 | 30400 |
| 2024-09-10 | 26.37 | $26.08 | 30700 |
| 2024-09-09 | 26.40 | $26.15 | 39300 |
| 2024-09-06 | 26.43 | $25.95 | 25100 |
| 2024-09-05 | 26.48 | $26.42 | 29427 |
| 2024-09-04 | 26.48 | $26.44 | 11838 |
| 2024-09-03 | 26.49 | $26.51 | 81000 |
| 2024-08-30 | 26.48 | $26.97 | 27000 |
| 2024-08-29 | 26.43 | $26.72 | 48432 |
| 2024-08-28 | 26.40 | $26.59 | 135521 |
| 2024-08-27 | 26.38 | $26.76 | 14504 |
| 2024-08-26 | 26.34 | $26.74 | 36538 |
| 2024-08-23 | 26.30 | $26.77 | 82900 |
| 2024-08-22 | 26.25 | $26.45 | 17905 |
| 2024-08-21 | 26.23 | $26.63 | 40900 |
| 2024-08-20 | 26.19 | $26.62 | 23800 |
| 2024-08-19 | 26.14 | $26.76 | 6324 |
| 2024-08-16 | 26.08 | $26.52 | 10639 |
| 2024-08-15 | 26.03 | $26.46 | 54600 |
| 2024-08-14 | 25.99 | $26.12 | 46300 |
| 2024-08-13 | 25.97 | $26.04 | 13322 |
| 2024-08-12 | 25.97 | $25.78 | 12344 |
| 2024-08-09 | 25.98 | $25.79 | 10915 |
| 2024-08-08 | 26.00 | $25.69 | 190900 |
| 2024-08-07 | 26.04 | $25.21 | 14200 |
| 2024-08-06 | 26.13 | $25.24 | 106900 |
| 2024-08-05 | 26.22 | $25.02 | 485300 |
| 2024-08-02 | 26.34 | $25.65 | 32743 |
| 2024-08-01 | 26.42 | $26.22 | 43100 |
| 2024-07-31 | 26.44 | $26.53 | 18500 |
| 2024-07-30 | 26.43 | $26.37 | 3900 |
| 2024-07-29 | 26.44 | $26.43 | 22200 |
| 2024-07-26 | 26.44 | $26.48 | 70348 |
| 2024-07-25 | 26.43 | $25.95 | 12125 |
| 2024-07-24 | 26.48 | $25.95 | 102026 |
| 2024-07-23 | 26.54 | $26.48 | 24800 |
| 2024-07-22 | 26.54 | $26.45 | 101700 |
| 2024-07-19 | 26.55 | $26.28 | 132100 |
| 2024-07-18 | 26.58 | $26.51 | 7700 |
| 2024-07-17 | 26.59 | $26.75 | 302900 |
| 2024-07-16 | 26.57 | $27.11 | 18226 |
| 2024-07-15 | 26.52 | $26.87 | 243108 |
| 2024-07-12 | 26.48 | $26.79 | 26106 |
| 2024-07-11 | 26.45 | $26.74 | 317 |
| 2024-07-10 | 26.42 | $26.88 | 1500 |
| 2024-07-09 | 26.37 | $26.68 | 38331 |
| 2024-07-08 | 26.33 | $26.70 | 92300 |
| 2024-07-05 | 26.30 | $26.86 | 30600 |
| 2024-07-03 | 26.24 | $26.70 | 15415 |
| 2024-07-02 | 26.19 | $26.67 | 168617 |
| 2024-07-01 | 26.14 | $26.47 | 19303 |
| 2024-06-28 | 26.10 | $26.47 | 91100 |
| 2024-06-27 | 26.06 | $26.41 | 182221 |
| 2024-06-26 | 26.03 | $26.35 | 248400 |
| 2024-06-25 | 25.99 | $26.31 | 34900 |
| 2024-06-24 | 25.96 | $26.26 | 15525 |
| 2024-06-21 | 25.93 | $26.19 | 5028 |
| 2024-06-20 | 25.90 | $26.12 | 16500 |
| 2024-06-18 | 25.88 | $25.95 | 50100 |
| 2024-06-17 | 25.87 | $25.98 | 53430 |
| 2024-06-14 | 25.86 | $25.78 | 5412 |
| 2024-06-13 | 25.86 | $25.94 | 34245 |
| 2024-06-12 | 25.86 | $26.12 | 48708 |
| 2024-06-11 | 25.83 | $25.91 | 325300 |
| 2024-06-10 | 25.82 | $25.97 | 58200 |
| 2024-06-07 | 25.80 | $25.82 | 15727 |
| 2024-06-06 | 25.80 | $25.93 | 7933 |
| 2024-06-05 | 25.79 | $25.91 | 16047 |
| 2024-06-04 | 25.77 | $25.68 | 12700 |
| 2024-06-03 | 25.78 | $25.82 | 65824 |
| 2024-05-31 | 25.78 | $25.80 | 31039 |
| 2024-05-30 | 25.78 | $25.63 | 3000 |
| 2024-05-29 | 25.79 | $25.71 | 51900 |
| 2024-05-28 | 25.80 | $25.97 | 15540 |
| 2024-05-24 | 25.78 | $25.99 | 35000 |
| 2024-05-23 | 25.76 | $25.82 | 391900 |
| 2024-05-22 | 25.76 | $26.04 | 396805 |
| 2024-05-21 | 25.73 | $26.17 | 162111 |
| 2024-05-20 | 25.68 | $26.13 | 254800 |
| 2024-05-17 | 25.63 | $26.11 | 23400 |
| 2024-05-16 | 25.58 | $26.08 | 61300 |
| 2024-05-15 | 25.53 | $26.19 | 31509 |
| 2024-05-14 | 25.46 | $26.02 | 21700 |
| 2024-05-13 | 25.40 | $25.86 | 86649 |
| 2024-05-10 | 25.36 | $25.98 | 300 |
| 2024-05-09 | 25.29 | $25.88 | 16847 |
| 2024-05-08 | 25.23 | $25.71 | 9600 |
| 2024-05-07 | 25.18 | $25.65 | 256440 |
| 2024-05-06 | 25.13 | $25.56 | 8900 |
| 2024-05-03 | 25.08 | $25.30 | 13600 |
| 2024-05-02 | 25.06 | $25.06 | 4100 |
| 2024-05-01 | 25.06 | $24.82 | 31200 |
| 2024-04-30 | 25.08 | $24.76 | 11200 |
| 2024-04-29 | 25.12 | $25.10 | 1923 |
| 2024-04-26 | 25.12 | $25.19 | 42400 |
| 2024-04-25 | 25.11 | $24.96 | 29843 |
| 2024-04-24 | 25.13 | $25.26 | 109000 |
| 2024-04-23 | 25.11 | $25.31 | 1917 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.01
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.03
Average
29.43
Maximum
33.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.01 | $33.28 | 511834 |
| 2026-07-16 | 32.94 | $33.67 | 206716 |
| 2026-07-15 | 32.82 | $33.53 | 267648 |
| 2026-07-14 | 32.72 | $33.32 | 95044 |
| 2026-07-13 | 32.63 | $33.50 | 288700 |
| 2026-07-10 | 32.52 | $33.20 | 309600 |
| 2026-07-09 | 32.43 | $33.13 | 390300 |
| 2026-07-08 | 32.35 | $32.93 | 638300 |
| 2026-07-07 | 32.28 | $33.39 | 413113 |
| 2026-07-06 | 32.18 | $33.13 | 229013 |
| 2026-07-02 | 32.09 | $32.96 | 297100 |
| 2026-07-01 | 32.03 | $32.59 | 756300 |
| 2026-06-30 | 32.00 | $32.17 | 624345 |
| 2026-06-29 | 32.01 | $32.05 | 988400 |
| 2026-06-26 | 32.05 | $31.76 | 374900 |
| 2026-06-25 | 32.12 | $31.20 | 218500 |
| 2026-06-24 | 32.25 | $31.46 | 334449 |
| 2026-06-23 | 32.35 | $31.27 | 556642 |
| 2026-06-22 | 32.49 | $31.41 | 400047 |
| 2026-06-18 | 32.62 | $31.76 | 227300 |
| 2026-06-17 | 32.72 | $31.93 | 773048 |
| 2026-06-16 | 32.80 | $32.66 | 273000 |
| 2026-06-15 | 32.82 | $32.75 | 1.9M |
| 2026-06-12 | 32.83 | $32.42 | 96933 |
| 2026-06-11 | 32.87 | $32.34 | 311300 |
| 2026-06-10 | 32.91 | $32.37 | 139825 |
| 2026-06-09 | 32.96 | $33.03 | 552122 |
| 2026-06-08 | 32.94 | $32.92 | 93805 |
| 2026-06-05 | 32.92 | $32.88 | 396600 |
| 2026-06-04 | 32.92 | $33.37 | 108900 |
| 2026-06-03 | 32.86 | $32.65 | 530200 |
| 2026-06-02 | 32.87 | $33.11 | 364634 |
| 2026-06-01 | 32.83 | $33.64 | 168837 |
| 2026-05-29 | 32.75 | $33.27 | 814900 |
| 2026-05-28 | 32.69 | $33.03 | 332900 |
| 2026-05-27 | 32.65 | $32.83 | 270447 |
| 2026-05-26 | 32.64 | $32.58 | 123812 |
| 2026-05-22 | 32.64 | $32.86 | 216647 |
| 2026-05-21 | 32.62 | $32.64 | 292400 |
| 2026-05-20 | 32.63 | $32.81 | 138441 |
| 2026-05-19 | 32.61 | $32.60 | 366928 |
| 2026-05-18 | 32.62 | $32.73 | 146300 |
| 2026-05-15 | 32.61 | $32.39 | 295500 |
| 2026-05-14 | 32.63 | $32.56 | 486514 |
| 2026-05-13 | 32.64 | $32.38 | 138000 |
| 2026-05-12 | 32.66 | $32.48 | 327430 |
| 2026-05-11 | 32.68 | $32.28 | 252400 |
| 2026-05-08 | 32.71 | $32.63 | 159500 |
| 2026-05-07 | 32.70 | $32.90 | 244800 |
| 2026-05-06 | 32.65 | $32.92 | 136902 |
| 2026-05-05 | 32.60 | $32.78 | 241100 |
| 2026-05-04 | 32.55 | $32.72 | 171435 |
| 2026-05-01 | 32.50 | $32.76 | 127545 |
| 2026-04-30 | 32.43 | $32.72 | 184600 |
| 2026-04-29 | 32.36 | $32.61 | 220700 |
| 2026-04-28 | 32.29 | $32.67 | 244711 |
| 2026-04-27 | 32.19 | $32.72 | 254700 |
| 2026-04-24 | 32.08 | $32.73 | 214740 |
| 2026-04-23 | 31.95 | $32.53 | 277300 |
| 2026-04-22 | 31.83 | $32.91 | 284300 |
| 2026-04-21 | 31.66 | $32.65 | 198430 |
| 2026-04-20 | 31.50 | $32.53 | 160207 |
| 2026-04-17 | 31.35 | $32.55 | 207900 |
| 2026-04-16 | 31.18 | $32.32 | 467400 |
| 2026-04-15 | 31.03 | $32.29 | 387543 |
| 2026-04-14 | 30.88 | $32.03 | 243700 |
| 2026-04-13 | 30.75 | $31.87 | 110411 |
| 2026-04-10 | 30.63 | $31.26 | 197905 |
| 2026-04-09 | 30.56 | $31.35 | 404808 |
| 2026-04-08 | 30.48 | $31.28 | 445824 |
| 2026-04-07 | 30.41 | $30.94 | 400633 |
| 2026-04-06 | 30.38 | $30.74 | 241945 |
| 2026-04-02 | 30.36 | $30.58 | 121500 |
| 2026-04-01 | 30.37 | $30.57 | 261628 |
| 2026-03-31 | 30.39 | $30.42 | 270200 |
| 2026-03-30 | 30.42 | $29.53 | 299000 |
| 2026-03-27 | 30.55 | $29.25 | 1.0M |
| 2026-03-26 | 30.72 | $29.88 | 1.0M |
| 2026-03-25 | 30.84 | $30.27 | 253600 |
| 2026-03-24 | 30.93 | $30.21 | 222316 |
| 2026-03-23 | 31.04 | $30.50 | 471035 |
| 2026-03-20 | 31.11 | $30.29 | 128324 |
| 2026-03-19 | 31.22 | $30.64 | 478600 |
| 2026-03-18 | 31.30 | $30.77 | 196700 |
| 2026-03-17 | 31.37 | $31.32 | 211634 |
| 2026-03-16 | 31.40 | $31.10 | 231400 |
| 2026-03-13 | 31.44 | $30.69 | 189226 |
| 2026-03-12 | 31.53 | $30.64 | 487745 |
| 2026-03-11 | 31.64 | $31.25 | 578900 |
| 2026-03-10 | 31.68 | $31.27 | 254918 |
| 2026-03-09 | 31.73 | $31.55 | 235931 |
| 2026-03-06 | 31.76 | $31.44 | 204719 |
| 2026-03-05 | 31.79 | $31.73 | 114000 |
| 2026-03-04 | 31.81 | $31.77 | 307800 |
| 2026-03-03 | 31.81 | $31.56 | 640400 |
| 2026-03-02 | 31.85 | $31.89 | 940000 |
| 2026-02-27 | 31.85 | $32.07 | 868600 |
| 2026-02-26 | 31.84 | $31.95 | 887100 |
| 2026-02-25 | 31.85 | $31.77 | 180535 |
| 2026-02-24 | 31.88 | $31.56 | 442939 |
| 2026-02-23 | 31.94 | $31.30 | 230302 |
| 2026-02-20 | 32.04 | $32.04 | 174123 |
| 2026-02-19 | 32.07 | $31.81 | 294905 |
| 2026-02-18 | 32.13 | $31.99 | 130200 |
| 2026-02-17 | 32.17 | $31.71 | 408200 |
| 2026-02-13 | 32.26 | $31.87 | 268643 |
| 2026-02-12 | 32.33 | $31.73 | 246000 |
| 2026-02-11 | 32.43 | $31.98 | 198700 |
| 2026-02-10 | 32.51 | $32.08 | 233137 |
| 2026-02-09 | 32.59 | $32.07 | 251537 |
| 2026-02-06 | 32.68 | $31.88 | 589000 |
| 2026-02-05 | 32.79 | $31.61 | 461797 |
| 2026-02-04 | 32.94 | $32.20 | 503704 |
| 2026-02-03 | 33.04 | $32.19 | 394924 |
| 2026-02-02 | 33.15 | $32.60 | 347500 |
| 2026-01-30 | 33.22 | $32.43 | 447825 |
| 2026-01-29 | 33.30 | $32.64 | 274500 |
| 2026-01-28 | 33.36 | $33.02 | 243100 |
| 2026-01-27 | 33.39 | $33.07 | 731100 |
| 2026-01-26 | 33.41 | $33.58 | 177700 |
| 2026-01-23 | 33.38 | $33.47 | 369443 |
| 2026-01-22 | 33.36 | $33.44 | 152400 |
| 2026-01-21 | 33.33 | $33.20 | 381812 |
| 2026-01-20 | 33.32 | $32.89 | 91749 |
| 2026-01-16 | 33.35 | $33.50 | 189200 |
| 2026-01-15 | 33.30 | $33.68 | 239744 |
| 2026-01-14 | 33.23 | $33.47 | 576338 |
| 2026-01-13 | 33.18 | $33.58 | 112034 |
| 2026-01-12 | 33.11 | $33.83 | 101800 |
| 2026-01-09 | 33.01 | $33.83 | 415700 |
| 2026-01-08 | 32.90 | $33.57 | 279422 |
| 2026-01-07 | 32.81 | $33.34 | 468300 |
| 2026-01-06 | 32.74 | $33.60 | 574500 |
| 2026-01-05 | 32.64 | $33.38 | 363200 |
| 2026-01-02 | 32.55 | $32.68 | 1.9M |
| 2025-12-31 | 32.53 | $32.46 | 708400 |
| 2025-12-30 | 32.53 | $32.64 | 183600 |
| 2025-12-29 | 32.50 | $32.78 | 338400 |
| 2025-12-26 | 32.46 | $32.87 | 73906 |
| 2025-12-24 | 32.40 | $32.80 | 52800 |
| 2025-12-23 | 32.35 | $32.71 | 164100 |
| 2025-12-22 | 32.30 | $32.65 | 163900 |
| 2025-12-19 | 32.24 | $32.48 | 317645 |
| 2025-12-18 | 32.19 | $32.29 | 601700 |
| 2025-12-17 | 32.14 | $32.05 | 239300 |
| 2025-12-16 | 32.11 | $32.23 | 198600 |
| 2025-12-15 | 32.06 | $32.26 | 134439 |
| 2025-12-12 | 32.00 | $32.41 | 84500 |
| 2025-12-11 | 31.93 | $32.66 | 109916 |
| 2025-12-10 | 31.82 | $32.50 | 105247 |
| 2025-12-09 | 31.72 | $32.10 | 520500 |
| 2025-12-08 | 31.66 | $32.12 | 199637 |
| 2025-12-05 | 31.60 | $32.31 | 71923 |
| 2025-12-04 | 31.51 | $32.28 | 87006 |
| 2025-12-03 | 31.42 | $32.39 | 96815 |
| 2025-12-02 | 31.32 | $31.97 | 96316 |
| 2025-12-01 | 31.26 | $31.77 | 242200 |
| 2025-11-28 | 31.22 | $31.92 | 35500 |
| 2025-11-26 | 31.16 | $31.74 | 205300 |
| 2025-11-25 | 31.13 | $31.65 | 106900 |
| 2025-11-24 | 31.10 | $31.05 | 207800 |
| 2025-11-21 | 31.14 | $30.68 | 399716 |
| 2025-11-20 | 31.22 | $30.13 | 73600 |
| 2025-11-19 | 31.37 | $30.48 | 79600 |
| 2025-11-18 | 31.49 | $30.59 | 172412 |
| 2025-11-17 | 31.60 | $30.82 | 178600 |
| 2025-11-14 | 31.69 | $31.21 | 60400 |
| 2025-11-13 | 31.75 | $31.32 | 119700 |
| 2025-11-12 | 31.80 | $31.79 | 82600 |
| 2025-11-11 | 31.80 | $31.75 | 124600 |
| 2025-11-10 | 31.80 | $31.57 | 373527 |
| 2025-11-07 | 31.82 | $31.29 | 133200 |
| 2025-11-06 | 31.86 | $31.25 | 56700 |
| 2025-11-05 | 31.91 | $31.72 | 84900 |
| 2025-11-04 | 31.91 | $31.74 | 105604 |
| 2025-11-03 | 31.92 | $32.01 | 93900 |
| 2025-10-31 | 31.90 | $32.05 | 160933 |
| 2025-10-30 | 31.87 | $31.84 | 121719 |
| 2025-10-29 | 31.86 | $32.28 | 160427 |
| 2025-10-28 | 31.81 | $32.35 | 173136 |
| 2025-10-27 | 31.74 | $32.44 | 160632 |
| 2025-10-24 | 31.66 | $32.32 | 70727 |
| 2025-10-23 | 31.59 | $32.10 | 179518 |
| 2025-10-22 | 31.53 | $31.66 | 169637 |
| 2025-10-21 | 31.51 | $31.78 | 196440 |
| 2025-10-20 | 31.48 | $31.72 | 148500 |
| 2025-10-17 | 31.45 | $31.35 | 97000 |
| 2025-10-16 | 31.45 | $31.18 | 119300 |
| 2025-10-15 | 31.47 | $31.45 | 103100 |
| 2025-10-14 | 31.46 | $31.39 | 236223 |
| 2025-10-13 | 31.46 | $31.35 | 185935 |
| 2025-10-10 | 31.46 | $30.87 | 158232 |
| 2025-10-09 | 31.51 | $31.70 | 87800 |
| 2025-10-08 | 31.47 | $31.88 | 534717 |
| 2025-10-07 | 31.42 | $31.78 | 79226 |
| 2025-10-06 | 31.37 | $32.01 | 247100 |
| 2025-10-03 | 31.29 | $31.85 | 176600 |
| 2025-10-02 | 31.23 | $31.58 | 97614 |
| 2025-10-01 | 31.19 | $31.51 | 194324 |
| 2025-09-30 | 31.15 | $31.26 | 362816 |
| 2025-09-29 | 31.14 | $31.28 | 164700 |
| 2025-09-26 | 31.12 | $31.21 | 127600 |
| 2025-09-25 | 31.11 | $30.97 | 107125 |
| 2025-09-24 | 31.12 | $31.13 | 62035 |
| 2025-09-23 | 31.11 | $31.15 | 92143 |
| 2025-09-22 | 31.10 | $31.15 | 115600 |
| 2025-09-19 | 31.09 | $31.08 | 124810 |
| 2025-09-18 | 31.09 | $31.29 | 172806 |
| 2025-09-17 | 31.06 | $31.18 | 194814 |
| 2025-09-16 | 31.03 | $31.12 | 140711 |
| 2025-09-15 | 31.01 | $31.15 | 106600 |
| 2025-09-12 | 30.99 | $30.99 | 70000 |
| 2025-09-11 | 30.97 | $31.19 | 39700 |
| 2025-09-10 | 30.94 | $30.90 | 123805 |
| 2025-09-09 | 30.93 | $31.12 | 35935 |
| 2025-09-08 | 30.89 | $31.24 | 84425 |
| 2025-09-05 | 30.83 | $31.15 | 60900 |
| 2025-09-04 | 30.77 | $31.14 | 48500 |
| 2025-09-03 | 30.71 | $30.92 | 66832 |
| 2025-09-02 | 30.66 | $30.78 | 226800 |
| 2025-08-29 | 30.62 | $30.99 | 106845 |
| 2025-08-28 | 30.55 | $31.01 | 219407 |
| 2025-08-27 | 30.48 | $30.99 | 255800 |
| 2025-08-26 | 30.40 | $30.89 | 57934 |
| 2025-08-25 | 30.32 | $30.85 | 48612 |
| 2025-08-22 | 30.25 | $30.94 | 67645 |
| 2025-08-21 | 30.17 | $30.35 | 224400 |
| 2025-08-20 | 30.14 | $30.38 | 55900 |
| 2025-08-19 | 30.11 | $30.54 | 194300 |
| 2025-08-18 | 30.06 | $30.63 | 50628 |
| 2025-08-15 | 30.00 | $30.63 | 61727 |
| 2025-08-14 | 29.94 | $30.40 | 60905 |
| 2025-08-13 | 29.90 | $30.36 | 359200 |
| 2025-08-12 | 29.86 | $30.08 | 167000 |
| 2025-08-11 | 29.85 | $29.70 | 47000 |
| 2025-08-08 | 29.88 | $29.85 | 458610 |
| 2025-08-07 | 29.89 | $29.66 | 82500 |
| 2025-08-06 | 29.93 | $29.67 | 61200 |
| 2025-08-05 | 29.97 | $29.62 | 229717 |
| 2025-08-04 | 30.02 | $29.59 | 68200 |
| 2025-08-01 | 30.07 | $29.30 | 141700 |
| 2025-07-31 | 30.16 | $29.78 | 473400 |
| 2025-07-30 | 30.21 | $30.07 | 93400 |
| 2025-07-29 | 30.23 | $30.09 | 345317 |
| 2025-07-28 | 30.24 | $30.21 | 95700 |
| 2025-07-25 | 30.25 | $30.26 | 499000 |
| 2025-07-24 | 30.25 | $30.29 | 149045 |
| 2025-07-23 | 30.24 | $30.54 | 741810 |
| 2025-07-22 | 30.20 | $30.23 | 186500 |
| 2025-07-21 | 30.19 | $30.00 | 43515 |
| 2025-07-18 | 30.20 | $29.99 | 83013 |
| 2025-07-17 | 30.21 | $30.10 | 91600 |
| 2025-07-16 | 30.20 | $30.01 | 104700 |
| 2025-07-15 | 30.20 | $30.08 | 189343 |
| 2025-07-14 | 30.18 | $30.34 | 253500 |
| 2025-07-11 | 30.14 | $30.37 | 30419 |
| 2025-07-10 | 30.10 | $30.50 | 76528 |
| 2025-07-09 | 30.03 | $30.54 | 69445 |
| 2025-07-08 | 29.96 | $30.32 | 275832 |
| 2025-07-07 | 29.90 | $30.21 | 92223 |
| 2025-07-03 | 29.85 | $30.47 | 32100 |
| 2025-07-02 | 29.76 | $30.39 | 89408 |
| 2025-07-01 | 29.68 | $30.42 | 1.0M |
| 2025-06-30 | 29.59 | $30.18 | 69600 |
| 2025-06-27 | 29.51 | $30.13 | 67921 |
| 2025-06-26 | 29.43 | $29.83 | 34431 |
| 2025-06-25 | 29.37 | $29.53 | 54528 |
| 2025-06-24 | 29.33 | $29.62 | 103900 |
| 2025-06-23 | 29.28 | $29.35 | 522911 |
| 2025-06-20 | 29.25 | $29.24 | 43915 |
| 2025-06-18 | 29.23 | $29.32 | 52408 |
| 2025-06-17 | 29.20 | $29.41 | 53107 |
| 2025-06-16 | 29.16 | $29.59 | 56700 |
| 2025-06-13 | 29.10 | $29.30 | 23200 |
| 2025-06-12 | 29.06 | $29.63 | 130819 |
| 2025-06-11 | 28.99 | $29.56 | 134600 |
| 2025-06-10 | 28.91 | $29.51 | 51701 |
| 2025-06-09 | 28.84 | $29.37 | 98000 |
| 2025-06-06 | 28.78 | $29.31 | 61113 |
| 2025-06-05 | 28.71 | $28.99 | 67901 |
| 2025-06-04 | 28.67 | $28.99 | 35300 |
| 2025-06-03 | 28.63 | $28.97 | 58700 |
| 2025-06-02 | 28.58 | $28.75 | 137834 |
| 2025-05-30 | 28.55 | $28.59 | 328919 |
| 2025-05-29 | 28.53 | $28.59 | 57600 |
| 2025-05-28 | 28.50 | $28.52 | 56448 |
| 2025-05-27 | 28.47 | $28.67 | 150500 |
| 2025-05-23 | 28.43 | $28.22 | 89300 |
| 2025-05-22 | 28.42 | $28.50 | 110130 |
| 2025-05-21 | 28.38 | $28.53 | 126700 |
| 2025-05-20 | 28.33 | $29.00 | 4.5M |
| 2025-05-19 | 28.21 | $29.00 | 185609 |
| 2025-05-16 | 28.09 | $28.77 | 152700 |
| 2025-05-15 | 27.97 | $28.57 | 58944 |
| 2025-05-14 | 27.86 | $28.56 | 57218 |
| 2025-05-13 | 27.74 | $28.69 | 68900 |
| 2025-05-12 | 27.60 | $28.69 | 64136 |
| 2025-05-09 | 27.45 | $27.96 | 72900 |
| 2025-05-08 | 27.36 | $27.95 | 280419 |
| 2025-05-07 | 27.27 | $27.80 | 195911 |
| 2025-05-06 | 27.19 | $27.80 | 57447 |
| 2025-05-05 | 27.09 | $27.93 | 60705 |
| 2025-05-02 | 26.96 | $28.08 | 244900 |
| 2025-05-01 | 26.82 | $27.56 | 404200 |
| 2025-04-30 | 26.74 | $27.36 | 47300 |
| 2025-04-29 | 26.67 | $27.40 | 311627 |
| 2025-04-28 | 26.60 | $27.30 | 31926 |
| 2025-04-25 | 26.55 | $27.30 | 152527 |
| 2025-04-24 | 26.50 | $27.13 | 326001 |
| 2025-04-23 | 26.48 | $26.66 | 100046 |
| 2025-04-22 | 26.51 | $26.12 | 257019 |
| 2025-04-21 | 26.60 | $25.54 | 163800 |
| 2025-04-17 | 26.77 | $26.04 | 227000 |
| 2025-04-16 | 26.89 | $26.41 | 279830 |
| 2025-04-15 | 26.99 | $26.73 | 373400 |
| 2025-04-14 | 27.07 | $26.76 | 696900 |
| 2025-04-11 | 27.15 | $26.68 | 956100 |
| 2025-04-10 | 27.25 | $26.37 | 667439 |
| 2025-04-09 | 27.38 | $27.22 | 1.1M |
| 2025-04-08 | 27.43 | $25.15 | 85700 |
| 2025-04-07 | 27.69 | $25.46 | 376444 |
| 2025-04-04 | 27.93 | $25.60 | 265539 |
| 2025-04-03 | 28.18 | $27.12 | 646000 |
| 2025-04-02 | 28.28 | $28.38 | 203500 |
| 2025-04-01 | 28.26 | $28.19 | 1.8M |
| 2025-03-31 | 28.26 | $28.01 | 281932 |
| 2025-03-28 | 28.28 | $27.90 | 29331 |
| 2025-03-27 | 28.32 | $28.47 | 50200 |
| 2025-03-26 | 28.30 | $28.62 | 315100 |
| 2025-03-25 | 28.27 | $28.86 | 26700 |
| 2025-03-24 | 28.22 | $28.69 | 14900 |
| 2025-03-21 | 28.18 | $28.36 | 16700 |
| 2025-03-20 | 28.18 | $28.46 | 305800 |
| 2025-03-19 | 28.17 | $28.40 | 19309 |
| 2025-03-18 | 28.17 | $28.18 | 106500 |
| 2025-03-17 | 28.20 | $28.22 | 46521 |
| 2025-03-14 | 28.23 | $28.00 | 65640 |
| 2025-03-13 | 28.29 | $27.45 | 40606 |
| 2025-03-12 | 28.42 | $27.83 | 61211 |
| 2025-03-11 | 28.51 | $27.70 | 34708 |
| 2025-03-10 | 28.62 | $27.54 | 84517 |
| 2025-03-07 | 28.76 | $28.29 | 45641 |
| 2025-03-06 | 28.83 | $28.30 | 57800 |
| 2025-03-05 | 28.91 | $28.68 | 94223 |
| 2025-03-04 | 28.95 | $28.23 | 152738 |
| 2025-03-03 | 29.05 | $28.43 | 71344 |
| 2025-02-28 | 29.12 | $28.91 | 90900 |
| 2025-02-27 | 29.16 | $28.59 | 262848 |
| 2025-02-26 | 29.23 | $28.77 | 139200 |
| 2025-02-25 | 29.28 | $28.65 | 174400 |
| 2025-02-24 | 29.35 | $28.79 | 189800 |
| 2025-02-21 | 29.41 | $28.92 | 16700 |
| 2025-02-20 | 29.47 | $29.61 | 7102 |
| 2025-02-19 | 29.45 | $29.62 | 130600 |
| 2025-02-18 | 29.43 | $29.57 | 46602 |
| 2025-02-14 | 29.41 | $29.41 | 54400 |
| 2025-02-13 | 29.41 | $29.40 | 123225 |
| 2025-02-12 | 29.40 | $29.30 | 262200 |
| 2025-02-11 | 29.39 | $29.46 | 93308 |
| 2025-02-10 | 29.37 | $29.39 | 87400 |
| 2025-02-07 | 29.34 | $29.32 | 56400 |
| 2025-02-06 | 29.32 | $29.62 | 76035 |
| 2025-02-05 | 29.26 | $29.52 | 26448 |
| 2025-02-04 | 29.20 | $29.45 | 30900 |
| 2025-02-03 | 29.15 | $29.24 | 235200 |
| 2025-01-31 | 29.11 | $29.42 | 10623 |
| 2025-01-30 | 29.04 | $29.44 | 77660 |
| 2025-01-29 | 28.96 | $29.43 | 17243 |
| 2025-01-28 | 28.88 | $29.50 | 42900 |
| 2025-01-27 | 28.79 | $29.32 | 51525 |
| 2025-01-24 | 28.71 | $29.55 | 26328 |
| 2025-01-23 | 28.60 | $29.52 | 99401 |
| 2025-01-22 | 28.49 | $29.34 | 429500 |
| 2025-01-21 | 28.39 | $29.14 | 132000 |
| 2025-01-17 | 28.30 | $28.85 | 65000 |
| 2025-01-16 | 28.24 | $28.64 | 57000 |
| 2025-01-15 | 28.20 | $28.71 | 46137 |
| 2025-01-14 | 28.15 | $28.25 | 4800 |
| 2025-01-13 | 28.15 | $28.12 | 83100 |
| 2025-01-10 | 28.16 | $27.99 | 115005 |
| 2025-01-08 | 28.20 | $28.24 | 78200 |
| 2025-01-07 | 28.21 | $28.22 | 146707 |
| 2025-01-06 | 28.22 | $28.38 | 54600 |
| 2025-01-03 | 28.23 | $28.15 | 78400 |
| 2025-01-02 | 28.26 | $27.88 | 194840 |
| 2024-12-31 | 28.32 | $27.85 | 1.5M |
| 2024-12-30 | 28.39 | $27.88 | 27135 |
| 2024-12-27 | 28.47 | $28.21 | 6900 |
| 2024-12-26 | 28.51 | $28.42 | 26500 |
| 2024-12-24 | 28.53 | $28.42 | 132100 |
| 2024-12-23 | 28.56 | $28.26 | 35646 |
| 2024-12-20 | 28.60 | $28.06 | 468910 |
| 2024-12-19 | 28.66 | $27.82 | 15800 |
| 2024-12-18 | 28.75 | $27.82 | 22819 |
| 2024-12-17 | 28.85 | $28.53 | 27900 |
| 2024-12-16 | 28.87 | $28.81 | 224000 |
| 2024-12-13 | 28.87 | $28.77 | 57723 |
| 2024-12-12 | 28.87 | $28.86 | 2724 |
| 2024-12-11 | 28.86 | $29.04 | 1.1M |
| 2024-12-10 | 28.83 | $28.84 | 62600 |
| 2024-12-09 | 28.82 | $28.91 | 21815 |
| 2024-12-06 | 28.80 | $29.09 | 7302 |
| 2024-12-05 | 28.77 | $29.05 | 44833 |
| 2024-12-04 | 28.75 | $29.13 | 52309 |
| 2024-12-03 | 28.70 | $29.03 | 26008 |
| 2024-12-02 | 28.67 | $28.86 | 52300 |
| 2024-11-29 | 28.64 | $28.80 | 1504 |
| 2024-11-27 | 28.61 | $28.61 | 64835 |
| 2024-11-26 | 28.59 | $28.79 | 75907 |
| 2024-11-25 | 28.56 | $28.66 | 31200 |
| 2024-11-22 | 28.53 | $28.56 | 88713 |
| 2024-11-21 | 28.50 | $28.58 | 75304 |
| 2024-11-20 | 28.47 | $28.54 | 27936 |
| 2024-11-19 | 28.43 | $28.47 | 145837 |
| 2024-11-18 | 28.40 | $28.37 | 9500 |
| 2024-11-15 | 28.37 | $28.34 | 44700 |
| 2024-11-14 | 28.34 | $28.59 | 84513 |
| 2024-11-13 | 28.28 | $28.84 | 122100 |
| 2024-11-12 | 28.20 | $28.71 | 13400 |
| 2024-11-11 | 28.11 | $29.10 | 12245 |
| 2024-11-08 | 27.99 | $28.99 | 38600 |
| 2024-11-07 | 27.87 | $29.18 | 18804 |
| 2024-11-06 | 27.72 | $28.97 | 33800 |
| 2024-11-05 | 27.58 | $28.03 | 22503 |
| 2024-11-04 | 27.53 | $27.58 | 11000 |
| 2024-11-01 | 27.52 | $27.71 | 16905 |
| 2024-10-31 | 27.50 | $27.38 | 55100 |
| 2024-10-30 | 27.50 | $27.66 | 65800 |
| 2024-10-29 | 27.48 | $27.63 | 9529 |
| 2024-10-28 | 27.46 | $27.55 | 90300 |
| 2024-10-25 | 27.45 | $27.58 | 26800 |
| 2024-10-24 | 27.44 | $27.34 | 123609 |
| 2024-10-23 | 27.44 | $27.28 | 24000 |
| 2024-10-22 | 27.46 | $27.50 | 45200 |
| 2024-10-21 | 27.45 | $27.46 | 40500 |
| 2024-10-18 | 27.44 | $27.78 | 13810 |
| 2024-10-17 | 27.40 | $27.48 | 28043 |
| 2024-10-16 | 27.39 | $27.43 | 80619 |
| 2024-10-15 | 27.38 | $27.34 | 67001 |
| 2024-10-14 | 27.38 | $27.73 | 40514 |
| 2024-10-11 | 27.34 | $27.54 | 23934 |
| 2024-10-10 | 27.31 | $27.33 | 21600 |
| 2024-10-09 | 27.29 | $27.35 | 13400 |
| 2024-10-08 | 27.27 | $27.28 | 68226 |
| 2024-10-07 | 27.25 | $27.26 | 41228 |
| 2024-10-04 | 27.23 | $27.51 | 54024 |
| 2024-10-03 | 27.17 | $27.20 | 44500 |
| 2024-10-02 | 27.14 | $27.27 | 73428 |
| 2024-10-01 | 27.10 | $27.34 | 74532 |
| 2024-09-30 | 27.05 | $27.36 | 192600 |
| 2024-09-27 | 27.00 | $27.46 | 54900 |
| 2024-09-26 | 26.93 | $27.38 | 87703 |
| 2024-09-25 | 26.87 | $27.19 | 184900 |
| 2024-09-24 | 26.82 | $27.46 | 10000 |
| 2024-09-23 | 26.74 | $27.36 | 15600 |
| 2024-09-20 | 26.67 | $27.30 | 74041 |
| 2024-09-19 | 26.60 | $27.35 | 76800 |
| 2024-09-18 | 26.53 | $26.85 | 12000 |
| 2024-09-17 | 26.50 | $26.81 | 50900 |
| 2024-09-16 | 26.47 | $26.75 | 33027 |
| 2024-09-13 | 26.45 | $26.63 | 36236 |
| 2024-09-12 | 26.44 | $26.46 | 25501 |
| 2024-09-11 | 26.44 | $26.23 | 30400 |
| 2024-09-10 | 26.46 | $26.08 | 30700 |
| 2024-09-09 | 26.50 | $26.15 | 39300 |
| 2024-09-06 | 26.53 | $25.95 | 25100 |
| 2024-09-05 | 26.58 | $26.42 | 29427 |
| 2024-09-04 | 26.57 | $26.44 | 11838 |
| 2024-09-03 | 26.56 | $26.51 | 81000 |
| 2024-08-30 | 26.54 | $26.97 | 27000 |
| 2024-08-29 | 26.46 | $26.72 | 48432 |
| 2024-08-28 | 26.41 | $26.59 | 135521 |
| 2024-08-27 | 26.36 | $26.76 | 14504 |
| 2024-08-26 | 26.30 | $26.74 | 36538 |
| 2024-08-23 | 26.24 | $26.77 | 82900 |
| 2024-08-22 | 26.18 | $26.45 | 17905 |
| 2024-08-21 | 26.15 | $26.63 | 40900 |
| 2024-08-20 | 26.09 | $26.62 | 23800 |
| 2024-08-19 | 26.03 | $26.76 | 6324 |
| 2024-08-16 | 25.96 | $26.52 | 10639 |
| 2024-08-15 | 25.91 | $26.46 | 54600 |
| 2024-08-14 | 25.87 | $26.12 | 46300 |
| 2024-08-13 | 25.86 | $26.04 | 13322 |
| 2024-08-12 | 25.87 | $25.78 | 12344 |
| 2024-08-09 | 25.90 | $25.79 | 10915 |
| 2024-08-08 | 25.94 | $25.69 | 190900 |
| 2024-08-07 | 26.00 | $25.21 | 14200 |
| 2024-08-06 | 26.10 | $25.24 | 106900 |
| 2024-08-05 | 26.21 | $25.02 | 485300 |
| 2024-08-02 | 26.35 | $25.65 | 32743 |
| 2024-08-01 | 26.44 | $26.22 | 43100 |
| 2024-07-31 | 26.47 | $26.53 | 18500 |
| 2024-07-30 | 26.48 | $26.37 | 3900 |
| 2024-07-29 | 26.50 | $26.43 | 22200 |
| 2024-07-26 | 26.52 | $26.48 | 70348 |
| 2024-07-25 | 26.53 | $25.95 | 12125 |
| 2024-07-24 | 26.59 | $25.95 | 102026 |
| 2024-07-23 | 26.65 | $26.48 | 24800 |
| 2024-07-22 | 26.66 | $26.45 | 101700 |
| 2024-07-19 | 26.68 | $26.28 | 132100 |
| 2024-07-18 | 26.71 | $26.51 | 7700 |
| 2024-07-17 | 26.71 | $26.75 | 302900 |
| 2024-07-16 | 26.69 | $27.11 | 18226 |
| 2024-07-15 | 26.63 | $26.87 | 243108 |
| 2024-07-12 | 26.59 | $26.79 | 26106 |
| 2024-07-11 | 26.55 | $26.74 | 317 |
| 2024-07-10 | 26.51 | $26.88 | 1500 |
| 2024-07-09 | 26.45 | $26.68 | 38331 |
| 2024-07-08 | 26.41 | $26.70 | 92300 |
| 2024-07-05 | 26.37 | $26.86 | 30600 |
| 2024-07-03 | 26.30 | $26.70 | 15415 |
| 2024-07-02 | 26.24 | $26.67 | 168617 |
| 2024-07-01 | 26.19 | $26.47 | 19303 |
| 2024-06-28 | 26.14 | $26.47 | 91100 |
| 2024-06-27 | 26.10 | $26.41 | 182221 |
| 2024-06-26 | 26.06 | $26.35 | 248400 |
| 2024-06-25 | 26.02 | $26.31 | 34900 |
| 2024-06-24 | 25.98 | $26.26 | 15525 |
| 2024-06-21 | 25.95 | $26.19 | 5028 |
| 2024-06-20 | 25.92 | $26.12 | 16500 |
| 2024-06-18 | 25.90 | $25.95 | 50100 |
| 2024-06-17 | 25.89 | $25.98 | 53430 |
| 2024-06-14 | 25.89 | $25.78 | 5412 |
| 2024-06-13 | 25.90 | $25.94 | 34245 |
| 2024-06-12 | 25.90 | $26.12 | 48708 |
| 2024-06-11 | 25.88 | $25.91 | 325300 |
| 2024-06-10 | 25.89 | $25.97 | 58200 |
| 2024-06-07 | 25.88 | $25.82 | 15727 |
| 2024-06-06 | 25.89 | $25.93 | 7933 |
| 2024-06-05 | 25.89 | $25.91 | 16047 |
| 2024-06-04 | 25.89 | $25.68 | 12700 |
| 2024-06-03 | 25.91 | $25.82 | 65824 |
| 2024-05-31 | 25.92 | $25.80 | 31039 |
| 2024-05-30 | 25.92 | $25.63 | 3000 |
| 2024-05-29 | 25.94 | $25.71 | 51900 |
| 2024-05-28 | 25.94 | $25.97 | 15540 |
| 2024-05-24 | 25.92 | $25.99 | 35000 |
| 2024-05-23 | 25.89 | $25.82 | 391900 |
| 2024-05-22 | 25.87 | $26.04 | 396805 |
| 2024-05-21 | 25.83 | $26.17 | 162111 |
| 2024-05-20 | 25.77 | $26.13 | 254800 |
| 2024-05-17 | 25.71 | $26.11 | 23400 |
| 2024-05-16 | 25.64 | $26.08 | 61300 |
| 2024-05-15 | 25.57 | $26.19 | 31509 |
| 2024-05-14 | 25.49 | $26.02 | 21700 |
| 2024-05-13 | 25.41 | $25.86 | 86649 |
| 2024-05-10 | 25.35 | $25.98 | 300 |
| 2024-05-09 | 25.27 | $25.88 | 16847 |
| 2024-05-08 | 25.20 | $25.71 | 9600 |
| 2024-05-07 | 25.14 | $25.65 | 256440 |
| 2024-05-06 | 25.09 | $25.56 | 8900 |
| 2024-05-03 | 25.05 | $25.30 | 13600 |
| 2024-05-02 | 25.03 | $25.06 | 4100 |
| 2024-05-01 | 25.03 | $24.82 | 31200 |
| 2024-04-30 | 25.07 | $24.76 | 11200 |
| 2024-04-29 | 25.10 | $25.10 | 1923 |
| 2024-04-26 | 25.11 | $25.19 | 42400 |
| 2024-04-25 | 25.11 | $24.96 | 29843 |
| 2024-04-24 | 25.13 | $25.26 | 109000 |
| 2024-04-23 | 25.12 | $25.31 | 1917 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.29
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.98
Average
29.51
Maximum
33.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.29 | $33.28 | 511834 |
| 2026-07-16 | 33.25 | $33.67 | 206716 |
| 2026-07-15 | 33.13 | $33.53 | 267648 |
| 2026-07-14 | 33.01 | $33.32 | 95044 |
| 2026-07-13 | 32.92 | $33.50 | 288700 |
| 2026-07-10 | 32.77 | $33.20 | 309600 |
| 2026-07-09 | 32.67 | $33.13 | 390300 |
| 2026-07-08 | 32.55 | $32.93 | 638300 |
| 2026-07-07 | 32.47 | $33.39 | 413113 |
| 2026-07-06 | 32.27 | $33.13 | 229013 |
| 2026-07-02 | 32.09 | $32.96 | 297100 |
| 2026-07-01 | 31.93 | $32.59 | 756300 |
| 2026-06-30 | 31.81 | $32.17 | 624345 |
| 2026-06-29 | 31.77 | $32.05 | 988400 |
| 2026-06-26 | 31.75 | $31.76 | 374900 |
| 2026-06-25 | 31.79 | $31.20 | 218500 |
| 2026-06-24 | 31.95 | $31.46 | 334449 |
| 2026-06-23 | 32.09 | $31.27 | 556642 |
| 2026-06-22 | 32.29 | $31.41 | 400047 |
| 2026-06-18 | 32.49 | $31.76 | 227300 |
| 2026-06-17 | 32.65 | $31.93 | 773048 |
| 2026-06-16 | 32.80 | $32.66 | 273000 |
| 2026-06-15 | 32.83 | $32.75 | 1.9M |
| 2026-06-12 | 32.83 | $32.42 | 96933 |
| 2026-06-11 | 32.91 | $32.34 | 311300 |
| 2026-06-10 | 33.02 | $32.37 | 139825 |
| 2026-06-09 | 33.14 | $33.03 | 552122 |
| 2026-06-08 | 33.13 | $32.92 | 93805 |
| 2026-06-05 | 33.15 | $32.88 | 396600 |
| 2026-06-04 | 33.17 | $33.37 | 108900 |
| 2026-06-03 | 33.09 | $32.65 | 530200 |
| 2026-06-02 | 33.16 | $33.11 | 364634 |
| 2026-06-01 | 33.13 | $33.64 | 168837 |
| 2026-05-29 | 32.98 | $33.27 | 814900 |
| 2026-05-28 | 32.89 | $33.03 | 332900 |
| 2026-05-27 | 32.83 | $32.83 | 270447 |
| 2026-05-26 | 32.81 | $32.58 | 123812 |
| 2026-05-22 | 32.83 | $32.86 | 216647 |
| 2026-05-21 | 32.79 | $32.64 | 292400 |
| 2026-05-20 | 32.80 | $32.81 | 138441 |
| 2026-05-19 | 32.76 | $32.60 | 366928 |
| 2026-05-18 | 32.77 | $32.73 | 146300 |
| 2026-05-15 | 32.74 | $32.39 | 295500 |
| 2026-05-14 | 32.78 | $32.56 | 486514 |
| 2026-05-13 | 32.80 | $32.38 | 138000 |
| 2026-05-12 | 32.84 | $32.48 | 327430 |
| 2026-05-11 | 32.88 | $32.28 | 252400 |
| 2026-05-08 | 32.95 | $32.63 | 159500 |
| 2026-05-07 | 32.97 | $32.90 | 244800 |
| 2026-05-06 | 32.92 | $32.92 | 136902 |
| 2026-05-05 | 32.87 | $32.78 | 241100 |
| 2026-05-04 | 32.82 | $32.72 | 171435 |
| 2026-05-01 | 32.79 | $32.76 | 127545 |
| 2026-04-30 | 32.73 | $32.72 | 184600 |
| 2026-04-29 | 32.67 | $32.61 | 220700 |
| 2026-04-28 | 32.62 | $32.67 | 244711 |
| 2026-04-27 | 32.55 | $32.72 | 254700 |
| 2026-04-24 | 32.46 | $32.73 | 214740 |
| 2026-04-23 | 32.34 | $32.53 | 277300 |
| 2026-04-22 | 32.24 | $32.91 | 284300 |
| 2026-04-21 | 32.05 | $32.65 | 198430 |
| 2026-04-20 | 31.87 | $32.53 | 160207 |
| 2026-04-17 | 31.69 | $32.55 | 207900 |
| 2026-04-16 | 31.48 | $32.32 | 467400 |
| 2026-04-15 | 31.28 | $32.29 | 387543 |
| 2026-04-14 | 31.05 | $32.03 | 243700 |
| 2026-04-13 | 30.84 | $31.87 | 110411 |
| 2026-04-10 | 30.63 | $31.26 | 197905 |
| 2026-04-09 | 30.52 | $31.35 | 404808 |
| 2026-04-08 | 30.37 | $31.28 | 445824 |
| 2026-04-07 | 30.22 | $30.94 | 400633 |
| 2026-04-06 | 30.11 | $30.74 | 241945 |
| 2026-04-02 | 30.03 | $30.58 | 121500 |
| 2026-04-01 | 29.97 | $30.57 | 261628 |
| 2026-03-31 | 29.92 | $30.42 | 270200 |
| 2026-03-30 | 29.88 | $29.53 | 299000 |
| 2026-03-27 | 30.04 | $29.25 | 1.0M |
| 2026-03-26 | 30.27 | $29.88 | 1.0M |
| 2026-03-25 | 30.42 | $30.27 | 253600 |
| 2026-03-24 | 30.52 | $30.21 | 222316 |
| 2026-03-23 | 30.64 | $30.50 | 471035 |
| 2026-03-20 | 30.73 | $30.29 | 128324 |
| 2026-03-19 | 30.88 | $30.64 | 478600 |
| 2026-03-18 | 30.98 | $30.77 | 196700 |
| 2026-03-17 | 31.07 | $31.32 | 211634 |
| 2026-03-16 | 31.06 | $31.10 | 231400 |
| 2026-03-13 | 31.10 | $30.69 | 189226 |
| 2026-03-12 | 31.23 | $30.64 | 487745 |
| 2026-03-11 | 31.40 | $31.25 | 578900 |
| 2026-03-10 | 31.47 | $31.27 | 254918 |
| 2026-03-09 | 31.54 | $31.55 | 235931 |
| 2026-03-06 | 31.58 | $31.44 | 204719 |
| 2026-03-05 | 31.64 | $31.73 | 114000 |
| 2026-03-04 | 31.65 | $31.77 | 307800 |
| 2026-03-03 | 31.66 | $31.56 | 640400 |
| 2026-03-02 | 31.71 | $31.89 | 940000 |
| 2026-02-27 | 31.71 | $32.07 | 868600 |
| 2026-02-26 | 31.67 | $31.95 | 887100 |
| 2026-02-25 | 31.65 | $31.77 | 180535 |
| 2026-02-24 | 31.66 | $31.56 | 442939 |
| 2026-02-23 | 31.73 | $31.30 | 230302 |
| 2026-02-20 | 31.86 | $32.04 | 174123 |
| 2026-02-19 | 31.86 | $31.81 | 294905 |
| 2026-02-18 | 31.91 | $31.99 | 130200 |
| 2026-02-17 | 31.94 | $31.71 | 408200 |
| 2026-02-13 | 32.02 | $31.87 | 268643 |
| 2026-02-12 | 32.09 | $31.73 | 246000 |
| 2026-02-11 | 32.21 | $31.98 | 198700 |
| 2026-02-10 | 32.29 | $32.08 | 233137 |
| 2026-02-09 | 32.36 | $32.07 | 251537 |
| 2026-02-06 | 32.45 | $31.88 | 589000 |
| 2026-02-05 | 32.59 | $31.61 | 461797 |
| 2026-02-04 | 32.82 | $32.20 | 503704 |
| 2026-02-03 | 32.95 | $32.19 | 394924 |
| 2026-02-02 | 33.11 | $32.60 | 347500 |
| 2026-01-30 | 33.21 | $32.43 | 447825 |
| 2026-01-29 | 33.36 | $32.64 | 274500 |
| 2026-01-28 | 33.49 | $33.02 | 243100 |
| 2026-01-27 | 33.56 | $33.07 | 731100 |
| 2026-01-26 | 33.62 | $33.58 | 177700 |
| 2026-01-23 | 33.59 | $33.47 | 369443 |
| 2026-01-22 | 33.58 | $33.44 | 152400 |
| 2026-01-21 | 33.56 | $33.20 | 381812 |
| 2026-01-20 | 33.59 | $32.89 | 91749 |
| 2026-01-16 | 33.69 | $33.50 | 189200 |
| 2026-01-15 | 33.68 | $33.68 | 239744 |
| 2026-01-14 | 33.62 | $33.47 | 576338 |
| 2026-01-13 | 33.59 | $33.58 | 112034 |
| 2026-01-12 | 33.53 | $33.83 | 101800 |
| 2026-01-09 | 33.41 | $33.83 | 415700 |
| 2026-01-08 | 33.26 | $33.57 | 279422 |
| 2026-01-07 | 33.14 | $33.34 | 468300 |
| 2026-01-06 | 33.05 | $33.60 | 574500 |
| 2026-01-05 | 32.89 | $33.38 | 363200 |
| 2026-01-02 | 32.75 | $32.68 | 1.9M |
| 2025-12-31 | 32.73 | $32.46 | 708400 |
| 2025-12-30 | 32.75 | $32.64 | 183600 |
| 2025-12-29 | 32.73 | $32.78 | 338400 |
| 2025-12-26 | 32.68 | $32.87 | 73906 |
| 2025-12-24 | 32.60 | $32.80 | 52800 |
| 2025-12-23 | 32.52 | $32.71 | 164100 |
| 2025-12-22 | 32.45 | $32.65 | 163900 |
| 2025-12-19 | 32.37 | $32.48 | 317645 |
| 2025-12-18 | 32.32 | $32.29 | 601700 |
| 2025-12-17 | 32.30 | $32.05 | 239300 |
| 2025-12-16 | 32.32 | $32.23 | 198600 |
| 2025-12-15 | 32.30 | $32.26 | 134439 |
| 2025-12-12 | 32.28 | $32.41 | 84500 |
| 2025-12-11 | 32.21 | $32.66 | 109916 |
| 2025-12-10 | 32.09 | $32.50 | 105247 |
| 2025-12-09 | 31.97 | $32.10 | 520500 |
| 2025-12-08 | 31.92 | $32.12 | 199637 |
| 2025-12-05 | 31.86 | $32.31 | 71923 |
| 2025-12-04 | 31.74 | $32.28 | 87006 |
| 2025-12-03 | 31.61 | $32.39 | 96815 |
| 2025-12-02 | 31.44 | $31.97 | 96316 |
| 2025-12-01 | 31.33 | $31.77 | 242200 |
| 2025-11-28 | 31.24 | $31.92 | 35500 |
| 2025-11-26 | 31.10 | $31.74 | 205300 |
| 2025-11-25 | 30.99 | $31.65 | 106900 |
| 2025-11-24 | 30.87 | $31.05 | 207800 |
| 2025-11-21 | 30.87 | $30.68 | 399716 |
| 2025-11-20 | 30.94 | $30.13 | 73600 |
| 2025-11-19 | 31.15 | $30.48 | 79600 |
| 2025-11-18 | 31.31 | $30.59 | 172412 |
| 2025-11-17 | 31.48 | $30.82 | 178600 |
| 2025-11-14 | 31.63 | $31.21 | 60400 |
| 2025-11-13 | 31.72 | $31.32 | 119700 |
| 2025-11-12 | 31.80 | $31.79 | 82600 |
| 2025-11-11 | 31.79 | $31.75 | 124600 |
| 2025-11-10 | 31.79 | $31.57 | 373527 |
| 2025-11-07 | 31.83 | $31.29 | 133200 |
| 2025-11-06 | 31.93 | $31.25 | 56700 |
| 2025-11-05 | 32.05 | $31.72 | 84900 |
| 2025-11-04 | 32.10 | $31.74 | 105604 |
| 2025-11-03 | 32.14 | $32.01 | 93900 |
| 2025-10-31 | 32.14 | $32.05 | 160933 |
| 2025-10-30 | 32.12 | $31.84 | 121719 |
| 2025-10-29 | 32.15 | $32.28 | 160427 |
| 2025-10-28 | 32.08 | $32.35 | 173136 |
| 2025-10-27 | 31.99 | $32.44 | 160632 |
| 2025-10-24 | 31.86 | $32.32 | 70727 |
| 2025-10-23 | 31.74 | $32.10 | 179518 |
| 2025-10-22 | 31.64 | $31.66 | 169637 |
| 2025-10-21 | 31.61 | $31.78 | 196440 |
| 2025-10-20 | 31.56 | $31.72 | 148500 |
| 2025-10-17 | 31.51 | $31.35 | 97000 |
| 2025-10-16 | 31.53 | $31.18 | 119300 |
| 2025-10-15 | 31.58 | $31.45 | 103100 |
| 2025-10-14 | 31.59 | $31.39 | 236223 |
| 2025-10-13 | 31.61 | $31.35 | 185935 |
| 2025-10-10 | 31.64 | $30.87 | 158232 |
| 2025-10-09 | 31.77 | $31.70 | 87800 |
| 2025-10-08 | 31.75 | $31.88 | 534717 |
| 2025-10-07 | 31.68 | $31.78 | 79226 |
| 2025-10-06 | 31.63 | $32.01 | 247100 |
| 2025-10-03 | 31.51 | $31.85 | 176600 |
| 2025-10-02 | 31.41 | $31.58 | 97614 |
| 2025-10-01 | 31.35 | $31.51 | 194324 |
| 2025-09-30 | 31.29 | $31.26 | 362816 |
| 2025-09-29 | 31.27 | $31.28 | 164700 |
| 2025-09-26 | 31.25 | $31.21 | 127600 |
| 2025-09-25 | 31.23 | $30.97 | 107125 |
| 2025-09-24 | 31.27 | $31.13 | 62035 |
| 2025-09-23 | 31.27 | $31.15 | 92143 |
| 2025-09-22 | 31.27 | $31.15 | 115600 |
| 2025-09-19 | 31.26 | $31.08 | 124810 |
| 2025-09-18 | 31.27 | $31.29 | 172806 |
| 2025-09-17 | 31.23 | $31.18 | 194814 |
| 2025-09-16 | 31.21 | $31.12 | 140711 |
| 2025-09-15 | 31.19 | $31.15 | 106600 |
| 2025-09-12 | 31.17 | $30.99 | 70000 |
| 2025-09-11 | 31.17 | $31.19 | 39700 |
| 2025-09-10 | 31.13 | $30.90 | 123805 |
| 2025-09-09 | 31.15 | $31.12 | 35935 |
| 2025-09-08 | 31.11 | $31.24 | 84425 |
| 2025-09-05 | 31.05 | $31.15 | 60900 |
| 2025-09-04 | 30.99 | $31.14 | 48500 |
| 2025-09-03 | 30.92 | $30.92 | 66832 |
| 2025-09-02 | 30.88 | $30.78 | 226800 |
| 2025-08-29 | 30.87 | $30.99 | 106845 |
| 2025-08-28 | 30.81 | $31.01 | 219407 |
| 2025-08-27 | 30.73 | $30.99 | 255800 |
| 2025-08-26 | 30.65 | $30.89 | 57934 |
| 2025-08-25 | 30.56 | $30.85 | 48612 |
| 2025-08-22 | 30.48 | $30.94 | 67645 |
| 2025-08-21 | 30.36 | $30.35 | 224400 |
| 2025-08-20 | 30.34 | $30.38 | 55900 |
| 2025-08-19 | 30.31 | $30.54 | 194300 |
| 2025-08-18 | 30.24 | $30.63 | 50628 |
| 2025-08-15 | 30.15 | $30.63 | 61727 |
| 2025-08-14 | 30.04 | $30.40 | 60905 |
| 2025-08-13 | 29.95 | $30.36 | 359200 |
| 2025-08-12 | 29.86 | $30.08 | 167000 |
| 2025-08-11 | 29.82 | $29.70 | 47000 |
| 2025-08-08 | 29.85 | $29.85 | 458610 |
| 2025-08-07 | 29.85 | $29.66 | 82500 |
| 2025-08-06 | 29.90 | $29.67 | 61200 |
| 2025-08-05 | 29.95 | $29.62 | 229717 |
| 2025-08-04 | 30.02 | $29.59 | 68200 |
| 2025-08-01 | 30.10 | $29.30 | 141700 |
| 2025-07-31 | 30.26 | $29.78 | 473400 |
| 2025-07-30 | 30.34 | $30.07 | 93400 |
| 2025-07-29 | 30.38 | $30.09 | 345317 |
| 2025-07-28 | 30.41 | $30.21 | 95700 |
| 2025-07-25 | 30.42 | $30.26 | 499000 |
| 2025-07-24 | 30.42 | $30.29 | 149045 |
| 2025-07-23 | 30.42 | $30.54 | 741810 |
| 2025-07-22 | 30.36 | $30.23 | 186500 |
| 2025-07-21 | 30.35 | $30.00 | 43515 |
| 2025-07-18 | 30.39 | $29.99 | 83013 |
| 2025-07-17 | 30.43 | $30.10 | 91600 |
| 2025-07-16 | 30.46 | $30.01 | 104700 |
| 2025-07-15 | 30.51 | $30.08 | 189343 |
| 2025-07-14 | 30.54 | $30.34 | 253500 |
| 2025-07-11 | 30.53 | $30.37 | 30419 |
| 2025-07-10 | 30.50 | $30.50 | 76528 |
| 2025-07-09 | 30.44 | $30.54 | 69445 |
| 2025-07-08 | 30.36 | $30.32 | 275832 |
| 2025-07-07 | 30.31 | $30.21 | 92223 |
| 2025-07-03 | 30.27 | $30.47 | 32100 |
| 2025-07-02 | 30.16 | $30.39 | 89408 |
| 2025-07-01 | 30.06 | $30.42 | 1.0M |
| 2025-06-30 | 29.92 | $30.18 | 69600 |
| 2025-06-27 | 29.82 | $30.13 | 67921 |
| 2025-06-26 | 29.70 | $29.83 | 34431 |
| 2025-06-25 | 29.63 | $29.53 | 54528 |
| 2025-06-24 | 29.60 | $29.62 | 103900 |
| 2025-06-23 | 29.55 | $29.35 | 522911 |
| 2025-06-20 | 29.55 | $29.24 | 43915 |
| 2025-06-18 | 29.56 | $29.32 | 52408 |
| 2025-06-17 | 29.56 | $29.41 | 53107 |
| 2025-06-16 | 29.54 | $29.59 | 56700 |
| 2025-06-13 | 29.47 | $29.30 | 23200 |
| 2025-06-12 | 29.45 | $29.63 | 130819 |
| 2025-06-11 | 29.36 | $29.56 | 134600 |
| 2025-06-10 | 29.26 | $29.51 | 51701 |
| 2025-06-09 | 29.15 | $29.37 | 98000 |
| 2025-06-06 | 29.06 | $29.31 | 61113 |
| 2025-06-05 | 28.96 | $28.99 | 67901 |
| 2025-06-04 | 28.90 | $28.99 | 35300 |
| 2025-06-03 | 28.84 | $28.97 | 58700 |
| 2025-06-02 | 28.77 | $28.75 | 137834 |
| 2025-05-30 | 28.73 | $28.59 | 328919 |
| 2025-05-29 | 28.72 | $28.59 | 57600 |
| 2025-05-28 | 28.70 | $28.52 | 56448 |
| 2025-05-27 | 28.69 | $28.67 | 150500 |
| 2025-05-23 | 28.65 | $28.22 | 89300 |
| 2025-05-22 | 28.69 | $28.50 | 110130 |
| 2025-05-21 | 28.68 | $28.53 | 126700 |
| 2025-05-20 | 28.65 | $29.00 | 4.5M |
| 2025-05-19 | 28.52 | $29.00 | 185609 |
| 2025-05-16 | 28.37 | $28.77 | 152700 |
| 2025-05-15 | 28.24 | $28.57 | 58944 |
| 2025-05-14 | 28.12 | $28.56 | 57218 |
| 2025-05-13 | 27.99 | $28.69 | 68900 |
| 2025-05-12 | 27.81 | $28.69 | 64136 |
| 2025-05-09 | 27.60 | $27.96 | 72900 |
| 2025-05-08 | 27.51 | $27.95 | 280419 |
| 2025-05-07 | 27.40 | $27.80 | 195911 |
| 2025-05-06 | 27.31 | $27.80 | 57447 |
| 2025-05-05 | 27.20 | $27.93 | 60705 |
| 2025-05-02 | 27.05 | $28.08 | 244900 |
| 2025-05-01 | 26.84 | $27.56 | 404200 |
| 2025-04-30 | 26.72 | $27.36 | 47300 |
| 2025-04-29 | 26.61 | $27.40 | 311627 |
| 2025-04-28 | 26.48 | $27.30 | 31926 |
| 2025-04-25 | 26.35 | $27.30 | 152527 |
| 2025-04-24 | 26.21 | $27.13 | 326001 |
| 2025-04-23 | 26.08 | $26.66 | 100046 |
| 2025-04-22 | 26.03 | $26.12 | 257019 |
| 2025-04-21 | 26.09 | $25.54 | 163800 |
| 2025-04-17 | 26.29 | $26.04 | 227000 |
| 2025-04-16 | 26.42 | $26.41 | 279830 |
| 2025-04-15 | 26.50 | $26.73 | 373400 |
| 2025-04-14 | 26.53 | $26.76 | 696900 |
| 2025-04-11 | 26.55 | $26.68 | 956100 |
| 2025-04-10 | 26.60 | $26.37 | 667439 |
| 2025-04-09 | 26.73 | $27.22 | 1.1M |
| 2025-04-08 | 26.71 | $25.15 | 85700 |
| 2025-04-07 | 27.12 | $25.46 | 376444 |
| 2025-04-04 | 27.54 | $25.60 | 265539 |
| 2025-04-03 | 27.99 | $27.12 | 646000 |
| 2025-04-02 | 28.20 | $28.38 | 203500 |
| 2025-04-01 | 28.18 | $28.19 | 1.8M |
| 2025-03-31 | 28.19 | $28.01 | 281932 |
| 2025-03-28 | 28.25 | $27.90 | 29331 |
| 2025-03-27 | 28.34 | $28.47 | 50200 |
| 2025-03-26 | 28.32 | $28.62 | 315100 |
| 2025-03-25 | 28.28 | $28.86 | 26700 |
| 2025-03-24 | 28.17 | $28.69 | 14900 |
| 2025-03-21 | 28.08 | $28.36 | 16700 |
| 2025-03-20 | 28.05 | $28.46 | 305800 |
| 2025-03-19 | 28.00 | $28.40 | 19309 |
| 2025-03-18 | 27.95 | $28.18 | 106500 |
| 2025-03-17 | 27.95 | $28.22 | 46521 |
| 2025-03-14 | 27.93 | $28.00 | 65640 |
| 2025-03-13 | 27.97 | $27.45 | 40606 |
| 2025-03-12 | 28.12 | $27.83 | 61211 |
| 2025-03-11 | 28.23 | $27.70 | 34708 |
| 2025-03-10 | 28.38 | $27.54 | 84517 |
| 2025-03-07 | 28.59 | $28.29 | 45641 |
| 2025-03-06 | 28.67 | $28.30 | 57800 |
| 2025-03-05 | 28.77 | $28.68 | 94223 |
| 2025-03-04 | 28.81 | $28.23 | 152738 |
| 2025-03-03 | 28.94 | $28.43 | 71344 |
| 2025-02-28 | 29.06 | $28.91 | 90900 |
| 2025-02-27 | 29.09 | $28.59 | 262848 |
| 2025-02-26 | 29.20 | $28.77 | 139200 |
| 2025-02-25 | 29.28 | $28.65 | 174400 |
| 2025-02-24 | 29.41 | $28.79 | 189800 |
| 2025-02-21 | 29.52 | $28.92 | 16700 |
| 2025-02-20 | 29.63 | $29.61 | 7102 |
| 2025-02-19 | 29.60 | $29.62 | 130600 |
| 2025-02-18 | 29.57 | $29.57 | 46602 |
| 2025-02-14 | 29.54 | $29.41 | 54400 |
| 2025-02-13 | 29.53 | $29.40 | 123225 |
| 2025-02-12 | 29.53 | $29.30 | 262200 |
| 2025-02-11 | 29.55 | $29.46 | 93308 |
| 2025-02-10 | 29.53 | $29.39 | 87400 |
| 2025-02-07 | 29.52 | $29.32 | 56400 |
| 2025-02-06 | 29.53 | $29.62 | 76035 |
| 2025-02-05 | 29.47 | $29.52 | 26448 |
| 2025-02-04 | 29.42 | $29.45 | 30900 |
| 2025-02-03 | 29.38 | $29.24 | 235200 |
| 2025-01-31 | 29.37 | $29.42 | 10623 |
| 2025-01-30 | 29.32 | $29.44 | 77660 |
| 2025-01-29 | 29.25 | $29.43 | 17243 |
| 2025-01-28 | 29.18 | $29.50 | 42900 |
| 2025-01-27 | 29.07 | $29.32 | 51525 |
| 2025-01-24 | 28.99 | $29.55 | 26328 |
| 2025-01-23 | 28.84 | $29.52 | 99401 |
| 2025-01-22 | 28.68 | $29.34 | 429500 |
| 2025-01-21 | 28.52 | $29.14 | 132000 |
| 2025-01-17 | 28.39 | $28.85 | 65000 |
| 2025-01-16 | 28.29 | $28.64 | 57000 |
| 2025-01-15 | 28.22 | $28.71 | 46137 |
| 2025-01-14 | 28.12 | $28.25 | 4800 |
| 2025-01-13 | 28.11 | $28.12 | 83100 |
| 2025-01-10 | 28.12 | $27.99 | 115005 |
| 2025-01-08 | 28.16 | $28.24 | 78200 |
| 2025-01-07 | 28.16 | $28.22 | 146707 |
| 2025-01-06 | 28.16 | $28.38 | 54600 |
| 2025-01-03 | 28.12 | $28.15 | 78400 |
| 2025-01-02 | 28.14 | $27.88 | 194840 |
| 2024-12-31 | 28.21 | $27.85 | 1.5M |
| 2024-12-30 | 28.30 | $27.88 | 27135 |
| 2024-12-27 | 28.40 | $28.21 | 6900 |
| 2024-12-26 | 28.45 | $28.42 | 26500 |
| 2024-12-24 | 28.46 | $28.42 | 132100 |
| 2024-12-23 | 28.47 | $28.26 | 35646 |
| 2024-12-20 | 28.52 | $28.06 | 468910 |
| 2024-12-19 | 28.61 | $27.82 | 15800 |
| 2024-12-18 | 28.78 | $27.82 | 22819 |
| 2024-12-17 | 28.96 | $28.53 | 27900 |
| 2024-12-16 | 29.03 | $28.81 | 224000 |
| 2024-12-13 | 29.05 | $28.77 | 57723 |
| 2024-12-12 | 29.08 | $28.86 | 2724 |
| 2024-12-11 | 29.09 | $29.04 | 1.1M |
| 2024-12-10 | 29.07 | $28.84 | 62600 |
| 2024-12-09 | 29.08 | $28.91 | 21815 |
| 2024-12-06 | 29.08 | $29.09 | 7302 |
| 2024-12-05 | 29.03 | $29.05 | 44833 |
| 2024-12-04 | 28.99 | $29.13 | 52309 |
| 2024-12-03 | 28.92 | $29.03 | 26008 |
| 2024-12-02 | 28.86 | $28.86 | 52300 |
| 2024-11-29 | 28.82 | $28.80 | 1504 |
| 2024-11-27 | 28.79 | $28.61 | 64835 |
| 2024-11-26 | 28.79 | $28.79 | 75907 |
| 2024-11-25 | 28.75 | $28.66 | 31200 |
| 2024-11-22 | 28.72 | $28.56 | 88713 |
| 2024-11-21 | 28.72 | $28.58 | 75304 |
| 2024-11-20 | 28.70 | $28.54 | 27936 |
| 2024-11-19 | 28.69 | $28.47 | 145837 |
| 2024-11-18 | 28.70 | $28.37 | 9500 |
| 2024-11-15 | 28.72 | $28.34 | 44700 |
| 2024-11-14 | 28.74 | $28.59 | 84513 |
| 2024-11-13 | 28.72 | $28.84 | 122100 |
| 2024-11-12 | 28.64 | $28.71 | 13400 |
| 2024-11-11 | 28.56 | $29.10 | 12245 |
| 2024-11-08 | 28.39 | $28.99 | 38600 |
| 2024-11-07 | 28.22 | $29.18 | 18804 |
| 2024-11-06 | 27.97 | $28.97 | 33800 |
| 2024-11-05 | 27.73 | $28.03 | 22503 |
| 2024-11-04 | 27.65 | $27.58 | 11000 |
| 2024-11-01 | 27.64 | $27.71 | 16905 |
| 2024-10-31 | 27.61 | $27.38 | 55100 |
| 2024-10-30 | 27.64 | $27.66 | 65800 |
| 2024-10-29 | 27.61 | $27.63 | 9529 |
| 2024-10-28 | 27.59 | $27.55 | 90300 |
| 2024-10-25 | 27.57 | $27.58 | 26800 |
| 2024-10-24 | 27.55 | $27.34 | 123609 |
| 2024-10-23 | 27.58 | $27.28 | 24000 |
| 2024-10-22 | 27.62 | $27.50 | 45200 |
| 2024-10-21 | 27.61 | $27.46 | 40500 |
| 2024-10-18 | 27.62 | $27.78 | 13810 |
| 2024-10-17 | 27.56 | $27.48 | 28043 |
| 2024-10-16 | 27.54 | $27.43 | 80619 |
| 2024-10-15 | 27.54 | $27.34 | 67001 |
| 2024-10-14 | 27.55 | $27.73 | 40514 |
| 2024-10-11 | 27.48 | $27.54 | 23934 |
| 2024-10-10 | 27.44 | $27.33 | 21600 |
| 2024-10-09 | 27.43 | $27.35 | 13400 |
| 2024-10-08 | 27.42 | $27.28 | 68226 |
| 2024-10-07 | 27.42 | $27.26 | 41228 |
| 2024-10-04 | 27.42 | $27.51 | 54024 |
| 2024-10-03 | 27.37 | $27.20 | 44500 |
| 2024-10-02 | 27.37 | $27.27 | 73428 |
| 2024-10-01 | 27.36 | $27.34 | 74532 |
| 2024-09-30 | 27.32 | $27.36 | 192600 |
| 2024-09-27 | 27.28 | $27.46 | 54900 |
| 2024-09-26 | 27.20 | $27.38 | 87703 |
| 2024-09-25 | 27.13 | $27.19 | 184900 |
| 2024-09-24 | 27.09 | $27.46 | 10000 |
| 2024-09-23 | 26.98 | $27.36 | 15600 |
| 2024-09-20 | 26.87 | $27.30 | 74041 |
| 2024-09-19 | 26.76 | $27.35 | 76800 |
| 2024-09-18 | 26.61 | $26.85 | 12000 |
| 2024-09-17 | 26.55 | $26.81 | 50900 |
| 2024-09-16 | 26.49 | $26.75 | 33027 |
| 2024-09-13 | 26.43 | $26.63 | 36236 |
| 2024-09-12 | 26.38 | $26.46 | 25501 |
| 2024-09-11 | 26.36 | $26.23 | 30400 |
| 2024-09-10 | 26.39 | $26.08 | 30700 |
| 2024-09-09 | 26.45 | $26.15 | 39300 |
| 2024-09-06 | 26.51 | $25.95 | 25100 |
| 2024-09-05 | 26.62 | $26.42 | 29427 |
| 2024-09-04 | 26.65 | $26.44 | 11838 |
| 2024-09-03 | 26.67 | $26.51 | 81000 |
| 2024-08-30 | 26.69 | $26.97 | 27000 |
| 2024-08-29 | 26.61 | $26.72 | 48432 |
| 2024-08-28 | 26.57 | $26.59 | 135521 |
| 2024-08-27 | 26.54 | $26.76 | 14504 |
| 2024-08-26 | 26.48 | $26.74 | 36538 |
| 2024-08-23 | 26.41 | $26.77 | 82900 |
| 2024-08-22 | 26.32 | $26.45 | 17905 |
| 2024-08-21 | 26.29 | $26.63 | 40900 |
| 2024-08-20 | 26.21 | $26.62 | 23800 |
| 2024-08-19 | 26.12 | $26.76 | 6324 |
| 2024-08-16 | 25.99 | $26.52 | 10639 |
| 2024-08-15 | 25.89 | $26.46 | 54600 |
| 2024-08-14 | 25.78 | $26.12 | 46300 |
| 2024-08-13 | 25.73 | $26.04 | 13322 |
| 2024-08-12 | 25.70 | $25.78 | 12344 |
| 2024-08-09 | 25.71 | $25.79 | 10915 |
| 2024-08-08 | 25.72 | $25.69 | 190900 |
| 2024-08-07 | 25.75 | $25.21 | 14200 |
| 2024-08-06 | 25.90 | $25.24 | 106900 |
| 2024-08-05 | 26.06 | $25.02 | 485300 |
| 2024-08-02 | 26.30 | $25.65 | 32743 |
| 2024-08-01 | 26.44 | $26.22 | 43100 |
| 2024-07-31 | 26.48 | $26.53 | 18500 |
| 2024-07-30 | 26.47 | $26.37 | 3900 |
| 2024-07-29 | 26.48 | $26.43 | 22200 |
| 2024-07-26 | 26.49 | $26.48 | 70348 |
| 2024-07-25 | 26.48 | $25.95 | 12125 |
| 2024-07-24 | 26.59 | $25.95 | 102026 |
| 2024-07-23 | 26.72 | $26.48 | 24800 |
| 2024-07-22 | 26.75 | $26.45 | 101700 |
| 2024-07-19 | 26.79 | $26.28 | 132100 |
| 2024-07-18 | 26.87 | $26.51 | 7700 |
| 2024-07-17 | 26.91 | $26.75 | 302900 |
| 2024-07-16 | 26.92 | $27.11 | 18226 |
| 2024-07-15 | 26.84 | $26.87 | 243108 |
| 2024-07-12 | 26.80 | $26.79 | 26106 |
| 2024-07-11 | 26.77 | $26.74 | 317 |
| 2024-07-10 | 26.74 | $26.88 | 1500 |
| 2024-07-09 | 26.67 | $26.68 | 38331 |
| 2024-07-08 | 26.64 | $26.70 | 92300 |
| 2024-07-05 | 26.59 | $26.86 | 30600 |
| 2024-07-03 | 26.51 | $26.70 | 15415 |
| 2024-07-02 | 26.44 | $26.67 | 168617 |
| 2024-07-01 | 26.36 | $26.47 | 19303 |
| 2024-06-28 | 26.32 | $26.47 | 91100 |
| 2024-06-27 | 26.26 | $26.41 | 182221 |
| 2024-06-26 | 26.21 | $26.35 | 248400 |
| 2024-06-25 | 26.16 | $26.31 | 34900 |
| 2024-06-24 | 26.11 | $26.26 | 15525 |
| 2024-06-21 | 26.06 | $26.19 | 5028 |
| 2024-06-20 | 26.02 | $26.12 | 16500 |
| 2024-06-18 | 25.99 | $25.95 | 50100 |
| 2024-06-17 | 25.99 | $25.98 | 53430 |
| 2024-06-14 | 25.97 | $25.78 | 5412 |
| 2024-06-13 | 26.00 | $25.94 | 34245 |
| 2024-06-12 | 26.00 | $26.12 | 48708 |
| 2024-06-11 | 25.96 | $25.91 | 325300 |
| 2024-06-10 | 25.96 | $25.97 | 58200 |
| 2024-06-07 | 25.94 | $25.82 | 15727 |
| 2024-06-06 | 25.95 | $25.93 | 7933 |
| 2024-06-05 | 25.94 | $25.91 | 16047 |
| 2024-06-04 | 25.93 | $25.68 | 12700 |
| 2024-06-03 | 25.96 | $25.82 | 65824 |
| 2024-05-31 | 25.98 | $25.80 | 31039 |
| 2024-05-30 | 25.99 | $25.63 | 3000 |
| 2024-05-29 | 26.05 | $25.71 | 51900 |
| 2024-05-28 | 26.09 | $25.97 | 15540 |
| 2024-05-24 | 26.09 | $25.99 | 35000 |
| 2024-05-23 | 26.07 | $25.82 | 391900 |
| 2024-05-22 | 26.09 | $26.04 | 396805 |
| 2024-05-21 | 26.07 | $26.17 | 162111 |
| 2024-05-20 | 26.01 | $26.13 | 254800 |
| 2024-05-17 | 25.95 | $26.11 | 23400 |
| 2024-05-16 | 25.89 | $26.08 | 61300 |
| 2024-05-15 | 25.81 | $26.19 | 31509 |
| 2024-05-14 | 25.71 | $26.02 | 21700 |
| 2024-05-13 | 25.61 | $25.86 | 86649 |
| 2024-05-10 | 25.54 | $25.98 | 300 |
| 2024-05-09 | 25.43 | $25.88 | 16847 |
| 2024-05-08 | 25.32 | $25.71 | 9600 |
| 2024-05-07 | 25.23 | $25.65 | 256440 |
| 2024-05-06 | 25.13 | $25.56 | 8900 |
| 2024-05-03 | 25.04 | $25.30 | 13600 |
| 2024-05-02 | 24.99 | $25.06 | 4100 |
| 2024-05-01 | 24.98 | $24.82 | 31200 |
| 2024-04-30 | 25.03 | $24.76 | 11200 |
| 2024-04-29 | 25.09 | $25.10 | 1923 |
| 2024-04-26 | 25.09 | $25.19 | 42400 |
| 2024-04-25 | 25.07 | $24.96 | 29843 |
| 2024-04-24 | 25.10 | $25.26 | 109000 |
| 2024-04-23 | 25.07 | $25.31 | 1917 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.53
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.93
Average
29.51
Maximum
33.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.53 | $33.28 | 511834 |
| 2026-07-16 | 33.52 | $33.67 | 206716 |
| 2026-07-15 | 33.38 | $33.53 | 267648 |
| 2026-07-14 | 33.25 | $33.32 | 95044 |
| 2026-07-13 | 33.15 | $33.50 | 288700 |
| 2026-07-10 | 32.97 | $33.20 | 309600 |
| 2026-07-09 | 32.84 | $33.13 | 390300 |
| 2026-07-08 | 32.70 | $32.93 | 638300 |
| 2026-07-07 | 32.58 | $33.39 | 413113 |
| 2026-07-06 | 32.30 | $33.13 | 229013 |
| 2026-07-02 | 32.04 | $32.96 | 297100 |
| 2026-07-01 | 31.78 | $32.59 | 756300 |
| 2026-06-30 | 31.58 | $32.17 | 624345 |
| 2026-06-29 | 31.47 | $32.05 | 988400 |
| 2026-06-26 | 31.39 | $31.76 | 374900 |
| 2026-06-25 | 31.38 | $31.20 | 218500 |
| 2026-06-24 | 31.57 | $31.46 | 334449 |
| 2026-06-23 | 31.72 | $31.27 | 556642 |
| 2026-06-22 | 31.96 | $31.41 | 400047 |
| 2026-06-18 | 32.22 | $31.76 | 227300 |
| 2026-06-17 | 32.43 | $31.93 | 773048 |
| 2026-06-16 | 32.64 | $32.66 | 273000 |
| 2026-06-15 | 32.66 | $32.75 | 1.9M |
| 2026-06-12 | 32.66 | $32.42 | 96933 |
| 2026-06-11 | 32.76 | $32.34 | 311300 |
| 2026-06-10 | 32.91 | $32.37 | 139825 |
| 2026-06-09 | 33.09 | $33.03 | 552122 |
| 2026-06-08 | 33.09 | $32.92 | 93805 |
| 2026-06-05 | 33.12 | $32.88 | 396600 |
| 2026-06-04 | 33.17 | $33.37 | 108900 |
| 2026-06-03 | 33.07 | $32.65 | 530200 |
| 2026-06-02 | 33.18 | $33.11 | 364634 |
| 2026-06-01 | 33.16 | $33.64 | 168837 |
| 2026-05-29 | 32.96 | $33.27 | 814900 |
| 2026-05-28 | 32.84 | $33.03 | 332900 |
| 2026-05-27 | 32.76 | $32.83 | 270447 |
| 2026-05-26 | 32.73 | $32.58 | 123812 |
| 2026-05-22 | 32.77 | $32.86 | 216647 |
| 2026-05-21 | 32.72 | $32.64 | 292400 |
| 2026-05-20 | 32.73 | $32.81 | 138441 |
| 2026-05-19 | 32.69 | $32.60 | 366928 |
| 2026-05-18 | 32.70 | $32.73 | 146300 |
| 2026-05-15 | 32.68 | $32.39 | 295500 |
| 2026-05-14 | 32.75 | $32.56 | 486514 |
| 2026-05-13 | 32.78 | $32.38 | 138000 |
| 2026-05-12 | 32.87 | $32.48 | 327430 |
| 2026-05-11 | 32.94 | $32.28 | 252400 |
| 2026-05-08 | 33.09 | $32.63 | 159500 |
| 2026-05-07 | 33.15 | $32.90 | 244800 |
| 2026-05-06 | 33.14 | $32.92 | 136902 |
| 2026-05-05 | 33.10 | $32.78 | 241100 |
| 2026-05-04 | 33.09 | $32.72 | 171435 |
| 2026-05-01 | 33.10 | $32.76 | 127545 |
| 2026-04-30 | 33.08 | $32.72 | 184600 |
| 2026-04-29 | 33.05 | $32.61 | 220700 |
| 2026-04-28 | 33.05 | $32.67 | 244711 |
| 2026-04-27 | 33.02 | $32.72 | 254700 |
| 2026-04-24 | 32.96 | $32.73 | 214740 |
| 2026-04-23 | 32.86 | $32.53 | 277300 |
| 2026-04-22 | 32.80 | $32.91 | 284300 |
| 2026-04-21 | 32.59 | $32.65 | 198430 |
| 2026-04-20 | 32.41 | $32.53 | 160207 |
| 2026-04-17 | 32.22 | $32.55 | 207900 |
| 2026-04-16 | 31.97 | $32.32 | 467400 |
| 2026-04-15 | 31.74 | $32.29 | 387543 |
| 2026-04-14 | 31.45 | $32.03 | 243700 |
| 2026-04-13 | 31.18 | $31.87 | 110411 |
| 2026-04-10 | 30.90 | $31.26 | 197905 |
| 2026-04-09 | 30.75 | $31.35 | 404808 |
| 2026-04-08 | 30.54 | $31.28 | 445824 |
| 2026-04-07 | 30.30 | $30.94 | 400633 |
| 2026-04-06 | 30.13 | $30.74 | 241945 |
| 2026-04-02 | 29.99 | $30.58 | 121500 |
| 2026-04-01 | 29.87 | $30.57 | 261628 |
| 2026-03-31 | 29.74 | $30.42 | 270200 |
| 2026-03-30 | 29.63 | $29.53 | 299000 |
| 2026-03-27 | 29.79 | $29.25 | 1.0M |
| 2026-03-26 | 30.09 | $29.88 | 1.0M |
| 2026-03-25 | 30.26 | $30.27 | 253600 |
| 2026-03-24 | 30.36 | $30.21 | 222316 |
| 2026-03-23 | 30.50 | $30.50 | 471035 |
| 2026-03-20 | 30.58 | $30.29 | 128324 |
| 2026-03-19 | 30.76 | $30.64 | 478600 |
| 2026-03-18 | 30.87 | $30.77 | 196700 |
| 2026-03-17 | 30.97 | $31.32 | 211634 |
| 2026-03-16 | 30.93 | $31.10 | 231400 |
| 2026-03-13 | 30.95 | $30.69 | 189226 |
| 2026-03-12 | 31.11 | $30.64 | 487745 |
| 2026-03-11 | 31.33 | $31.25 | 578900 |
| 2026-03-10 | 31.40 | $31.27 | 254918 |
| 2026-03-09 | 31.49 | $31.55 | 235931 |
| 2026-03-06 | 31.52 | $31.44 | 204719 |
| 2026-03-05 | 31.59 | $31.73 | 114000 |
| 2026-03-04 | 31.59 | $31.77 | 307800 |
| 2026-03-03 | 31.58 | $31.56 | 640400 |
| 2026-03-02 | 31.63 | $31.89 | 940000 |
| 2026-02-27 | 31.60 | $32.07 | 868600 |
| 2026-02-26 | 31.51 | $31.95 | 887100 |
| 2026-02-25 | 31.45 | $31.77 | 180535 |
| 2026-02-24 | 31.43 | $31.56 | 442939 |
| 2026-02-23 | 31.48 | $31.30 | 230302 |
| 2026-02-20 | 31.63 | $32.04 | 174123 |
| 2026-02-19 | 31.59 | $31.81 | 294905 |
| 2026-02-18 | 31.62 | $31.99 | 130200 |
| 2026-02-17 | 31.60 | $31.71 | 408200 |
| 2026-02-13 | 31.68 | $31.87 | 268643 |
| 2026-02-12 | 31.73 | $31.73 | 246000 |
| 2026-02-11 | 31.84 | $31.98 | 198700 |
| 2026-02-10 | 31.90 | $32.08 | 233137 |
| 2026-02-09 | 31.96 | $32.07 | 251537 |
| 2026-02-06 | 32.04 | $31.88 | 589000 |
| 2026-02-05 | 32.19 | $31.61 | 461797 |
| 2026-02-04 | 32.48 | $32.20 | 503704 |
| 2026-02-03 | 32.65 | $32.19 | 394924 |
| 2026-02-02 | 32.85 | $32.60 | 347500 |
| 2026-01-30 | 32.98 | $32.43 | 447825 |
| 2026-01-29 | 33.19 | $32.64 | 274500 |
| 2026-01-28 | 33.38 | $33.02 | 243100 |
| 2026-01-27 | 33.48 | $33.07 | 731100 |
| 2026-01-26 | 33.59 | $33.58 | 177700 |
| 2026-01-23 | 33.56 | $33.47 | 369443 |
| 2026-01-22 | 33.55 | $33.44 | 152400 |
| 2026-01-21 | 33.55 | $33.20 | 381812 |
| 2026-01-20 | 33.62 | $32.89 | 91749 |
| 2026-01-16 | 33.80 | $33.50 | 189200 |
| 2026-01-15 | 33.81 | $33.68 | 239744 |
| 2026-01-14 | 33.76 | $33.47 | 576338 |
| 2026-01-13 | 33.77 | $33.58 | 112034 |
| 2026-01-12 | 33.73 | $33.83 | 101800 |
| 2026-01-09 | 33.60 | $33.83 | 415700 |
| 2026-01-08 | 33.42 | $33.57 | 279422 |
| 2026-01-07 | 33.29 | $33.34 | 468300 |
| 2026-01-06 | 33.20 | $33.60 | 574500 |
| 2026-01-05 | 32.99 | $33.38 | 363200 |
| 2026-01-02 | 32.81 | $32.68 | 1.9M |
| 2025-12-31 | 32.80 | $32.46 | 708400 |
| 2025-12-30 | 32.86 | $32.64 | 183600 |
| 2025-12-29 | 32.86 | $32.78 | 338400 |
| 2025-12-26 | 32.82 | $32.87 | 73906 |
| 2025-12-24 | 32.74 | $32.80 | 52800 |
| 2025-12-23 | 32.65 | $32.71 | 164100 |
| 2025-12-22 | 32.57 | $32.65 | 163900 |
| 2025-12-19 | 32.49 | $32.48 | 317645 |
| 2025-12-18 | 32.43 | $32.29 | 601700 |
| 2025-12-17 | 32.42 | $32.05 | 239300 |
| 2025-12-16 | 32.49 | $32.23 | 198600 |
| 2025-12-15 | 32.50 | $32.26 | 134439 |
| 2025-12-12 | 32.50 | $32.41 | 84500 |
| 2025-12-11 | 32.44 | $32.66 | 109916 |
| 2025-12-10 | 32.29 | $32.50 | 105247 |
| 2025-12-09 | 32.16 | $32.10 | 520500 |
| 2025-12-08 | 32.11 | $32.12 | 199637 |
| 2025-12-05 | 32.04 | $32.31 | 71923 |
| 2025-12-04 | 31.90 | $32.28 | 87006 |
| 2025-12-03 | 31.73 | $32.39 | 96815 |
| 2025-12-02 | 31.49 | $31.97 | 96316 |
| 2025-12-01 | 31.33 | $31.77 | 242200 |
| 2025-11-28 | 31.19 | $31.92 | 35500 |
| 2025-11-26 | 30.98 | $31.74 | 205300 |
| 2025-11-25 | 30.79 | $31.65 | 106900 |
| 2025-11-24 | 30.58 | $31.05 | 207800 |
| 2025-11-21 | 30.53 | $30.68 | 399716 |
| 2025-11-20 | 30.59 | $30.13 | 73600 |
| 2025-11-19 | 30.84 | $30.48 | 79600 |
| 2025-11-18 | 31.04 | $30.59 | 172412 |
| 2025-11-17 | 31.26 | $30.82 | 178600 |
| 2025-11-14 | 31.45 | $31.21 | 60400 |
| 2025-11-13 | 31.57 | $31.32 | 119700 |
| 2025-11-12 | 31.67 | $31.79 | 82600 |
| 2025-11-11 | 31.65 | $31.75 | 124600 |
| 2025-11-10 | 31.64 | $31.57 | 373527 |
| 2025-11-07 | 31.69 | $31.29 | 133200 |
| 2025-11-06 | 31.83 | $31.25 | 56700 |
| 2025-11-05 | 32.01 | $31.72 | 84900 |
| 2025-11-04 | 32.09 | $31.74 | 105604 |
| 2025-11-03 | 32.17 | $32.01 | 93900 |
| 2025-10-31 | 32.19 | $32.05 | 160933 |
| 2025-10-30 | 32.19 | $31.84 | 121719 |
| 2025-10-29 | 32.25 | $32.28 | 160427 |
| 2025-10-28 | 32.18 | $32.35 | 173136 |
| 2025-10-27 | 32.07 | $32.44 | 160632 |
| 2025-10-24 | 31.90 | $32.32 | 70727 |
| 2025-10-23 | 31.73 | $32.10 | 179518 |
| 2025-10-22 | 31.59 | $31.66 | 169637 |
| 2025-10-21 | 31.56 | $31.78 | 196440 |
| 2025-10-20 | 31.48 | $31.72 | 148500 |
| 2025-10-17 | 31.41 | $31.35 | 97000 |
| 2025-10-16 | 31.43 | $31.18 | 119300 |
| 2025-10-15 | 31.51 | $31.45 | 103100 |
| 2025-10-14 | 31.53 | $31.39 | 236223 |
| 2025-10-13 | 31.56 | $31.35 | 185935 |
| 2025-10-10 | 31.61 | $30.87 | 158232 |
| 2025-10-09 | 31.82 | $31.70 | 87800 |
| 2025-10-08 | 31.82 | $31.88 | 534717 |
| 2025-10-07 | 31.74 | $31.78 | 79226 |
| 2025-10-06 | 31.68 | $32.01 | 247100 |
| 2025-10-03 | 31.54 | $31.85 | 176600 |
| 2025-10-02 | 31.40 | $31.58 | 97614 |
| 2025-10-01 | 31.32 | $31.51 | 194324 |
| 2025-09-30 | 31.24 | $31.26 | 362816 |
| 2025-09-29 | 31.22 | $31.28 | 164700 |
| 2025-09-26 | 31.19 | $31.21 | 127600 |
| 2025-09-25 | 31.17 | $30.97 | 107125 |
| 2025-09-24 | 31.23 | $31.13 | 62035 |
| 2025-09-23 | 31.24 | $31.15 | 92143 |
| 2025-09-22 | 31.25 | $31.15 | 115600 |
| 2025-09-19 | 31.25 | $31.08 | 124810 |
| 2025-09-18 | 31.28 | $31.29 | 172806 |
| 2025-09-17 | 31.24 | $31.18 | 194814 |
| 2025-09-16 | 31.22 | $31.12 | 140711 |
| 2025-09-15 | 31.22 | $31.15 | 106600 |
| 2025-09-12 | 31.20 | $30.99 | 70000 |
| 2025-09-11 | 31.23 | $31.19 | 39700 |
| 2025-09-10 | 31.19 | $30.90 | 123805 |
| 2025-09-09 | 31.24 | $31.12 | 35935 |
| 2025-09-08 | 31.22 | $31.24 | 84425 |
| 2025-09-05 | 31.15 | $31.15 | 60900 |
| 2025-09-04 | 31.09 | $31.14 | 48500 |
| 2025-09-03 | 31.02 | $30.92 | 66832 |
| 2025-09-02 | 30.99 | $30.78 | 226800 |
| 2025-08-29 | 31.00 | $30.99 | 106845 |
| 2025-08-28 | 30.94 | $31.01 | 219407 |
| 2025-08-27 | 30.85 | $30.99 | 255800 |
| 2025-08-26 | 30.75 | $30.89 | 57934 |
| 2025-08-25 | 30.66 | $30.85 | 48612 |
| 2025-08-22 | 30.55 | $30.94 | 67645 |
| 2025-08-21 | 30.39 | $30.35 | 224400 |
| 2025-08-20 | 30.37 | $30.38 | 55900 |
| 2025-08-19 | 30.35 | $30.54 | 194300 |
| 2025-08-18 | 30.26 | $30.63 | 50628 |
| 2025-08-15 | 30.12 | $30.63 | 61727 |
| 2025-08-14 | 29.96 | $30.40 | 60905 |
| 2025-08-13 | 29.83 | $30.36 | 359200 |
| 2025-08-12 | 29.68 | $30.08 | 167000 |
| 2025-08-11 | 29.60 | $29.70 | 47000 |
| 2025-08-08 | 29.62 | $29.85 | 458610 |
| 2025-08-07 | 29.60 | $29.66 | 82500 |
| 2025-08-06 | 29.63 | $29.67 | 61200 |
| 2025-08-05 | 29.68 | $29.62 | 229717 |
| 2025-08-04 | 29.76 | $29.59 | 68200 |
| 2025-08-01 | 29.86 | $29.30 | 141700 |
| 2025-07-31 | 30.08 | $29.78 | 473400 |
| 2025-07-30 | 30.19 | $30.07 | 93400 |
| 2025-07-29 | 30.24 | $30.09 | 345317 |
| 2025-07-28 | 30.28 | $30.21 | 95700 |
| 2025-07-25 | 30.30 | $30.26 | 499000 |
| 2025-07-24 | 30.31 | $30.29 | 149045 |
| 2025-07-23 | 30.31 | $30.54 | 741810 |
| 2025-07-22 | 30.22 | $30.23 | 186500 |
| 2025-07-21 | 30.21 | $30.00 | 43515 |
| 2025-07-18 | 30.27 | $29.99 | 83013 |
| 2025-07-17 | 30.35 | $30.10 | 91600 |
| 2025-07-16 | 30.40 | $30.01 | 104700 |
| 2025-07-15 | 30.49 | $30.08 | 189343 |
| 2025-07-14 | 30.57 | $30.34 | 253500 |
| 2025-07-11 | 30.58 | $30.37 | 30419 |
| 2025-07-10 | 30.57 | $30.50 | 76528 |
| 2025-07-09 | 30.52 | $30.54 | 69445 |
| 2025-07-08 | 30.44 | $30.32 | 275832 |
| 2025-07-07 | 30.40 | $30.21 | 92223 |
| 2025-07-03 | 30.38 | $30.47 | 32100 |
| 2025-07-02 | 30.26 | $30.39 | 89408 |
| 2025-07-01 | 30.14 | $30.42 | 1.0M |
| 2025-06-30 | 29.98 | $30.18 | 69600 |
| 2025-06-27 | 29.85 | $30.13 | 67921 |
| 2025-06-26 | 29.71 | $29.83 | 34431 |
| 2025-06-25 | 29.62 | $29.53 | 54528 |
| 2025-06-24 | 29.60 | $29.62 | 103900 |
| 2025-06-23 | 29.55 | $29.35 | 522911 |
| 2025-06-20 | 29.57 | $29.24 | 43915 |
| 2025-06-18 | 29.62 | $29.32 | 52408 |
| 2025-06-17 | 29.65 | $29.41 | 53107 |
| 2025-06-16 | 29.65 | $29.59 | 56700 |
| 2025-06-13 | 29.59 | $29.30 | 23200 |
| 2025-06-12 | 29.60 | $29.63 | 130819 |
| 2025-06-11 | 29.51 | $29.56 | 134600 |
| 2025-06-10 | 29.40 | $29.51 | 51701 |
| 2025-06-09 | 29.29 | $29.37 | 98000 |
| 2025-06-06 | 29.18 | $29.31 | 61113 |
| 2025-06-05 | 29.07 | $28.99 | 67901 |
| 2025-06-04 | 29.02 | $28.99 | 35300 |
| 2025-06-03 | 28.96 | $28.97 | 58700 |
| 2025-06-02 | 28.89 | $28.75 | 137834 |
| 2025-05-30 | 28.86 | $28.59 | 328919 |
| 2025-05-29 | 28.88 | $28.59 | 57600 |
| 2025-05-28 | 28.89 | $28.52 | 56448 |
| 2025-05-27 | 28.92 | $28.67 | 150500 |
| 2025-05-23 | 28.91 | $28.22 | 89300 |
| 2025-05-22 | 29.02 | $28.50 | 110130 |
| 2025-05-21 | 29.06 | $28.53 | 126700 |
| 2025-05-20 | 29.09 | $29.00 | 4.5M |
| 2025-05-19 | 28.97 | $29.00 | 185609 |
| 2025-05-16 | 28.82 | $28.77 | 152700 |
| 2025-05-15 | 28.69 | $28.57 | 58944 |
| 2025-05-14 | 28.59 | $28.56 | 57218 |
| 2025-05-13 | 28.46 | $28.69 | 68900 |
| 2025-05-12 | 28.26 | $28.69 | 64136 |
| 2025-05-09 | 28.00 | $27.96 | 72900 |
| 2025-05-08 | 27.91 | $27.95 | 280419 |
| 2025-05-07 | 27.80 | $27.80 | 195911 |
| 2025-05-06 | 27.71 | $27.80 | 57447 |
| 2025-05-05 | 27.59 | $27.93 | 60705 |
| 2025-05-02 | 27.40 | $28.08 | 244900 |
| 2025-05-01 | 27.13 | $27.56 | 404200 |
| 2025-04-30 | 26.95 | $27.36 | 47300 |
| 2025-04-29 | 26.80 | $27.40 | 311627 |
| 2025-04-28 | 26.61 | $27.30 | 31926 |
| 2025-04-25 | 26.41 | $27.30 | 152527 |
| 2025-04-24 | 26.17 | $27.13 | 326001 |
| 2025-04-23 | 25.94 | $26.66 | 100046 |
| 2025-04-22 | 25.82 | $26.12 | 257019 |
| 2025-04-21 | 25.85 | $25.54 | 163800 |
| 2025-04-17 | 26.08 | $26.04 | 227000 |
| 2025-04-16 | 26.22 | $26.41 | 279830 |
| 2025-04-15 | 26.27 | $26.73 | 373400 |
| 2025-04-14 | 26.25 | $26.76 | 696900 |
| 2025-04-11 | 26.23 | $26.68 | 956100 |
| 2025-04-10 | 26.23 | $26.37 | 667439 |
| 2025-04-09 | 26.34 | $27.22 | 1.1M |
| 2025-04-08 | 26.23 | $25.15 | 85700 |
| 2025-04-07 | 26.75 | $25.46 | 376444 |
| 2025-04-04 | 27.30 | $25.60 | 265539 |
| 2025-04-03 | 27.94 | $27.12 | 646000 |
| 2025-04-02 | 28.23 | $28.38 | 203500 |
| 2025-04-01 | 28.19 | $28.19 | 1.8M |
| 2025-03-31 | 28.21 | $28.01 | 281932 |
| 2025-03-28 | 28.29 | $27.90 | 29331 |
| 2025-03-27 | 28.42 | $28.47 | 50200 |
| 2025-03-26 | 28.40 | $28.62 | 315100 |
| 2025-03-25 | 28.32 | $28.86 | 26700 |
| 2025-03-24 | 28.16 | $28.69 | 14900 |
| 2025-03-21 | 28.02 | $28.36 | 16700 |
| 2025-03-20 | 27.96 | $28.46 | 305800 |
| 2025-03-19 | 27.85 | $28.40 | 19309 |
| 2025-03-18 | 27.74 | $28.18 | 106500 |
| 2025-03-17 | 27.69 | $28.22 | 46521 |
| 2025-03-14 | 27.62 | $28.00 | 65640 |
| 2025-03-13 | 27.62 | $27.45 | 40606 |
| 2025-03-12 | 27.79 | $27.83 | 61211 |
| 2025-03-11 | 27.89 | $27.70 | 34708 |
| 2025-03-10 | 28.06 | $27.54 | 84517 |
| 2025-03-07 | 28.32 | $28.29 | 45641 |
| 2025-03-06 | 28.41 | $28.30 | 57800 |
| 2025-03-05 | 28.52 | $28.68 | 94223 |
| 2025-03-04 | 28.54 | $28.23 | 152738 |
| 2025-03-03 | 28.71 | $28.43 | 71344 |
| 2025-02-28 | 28.85 | $28.91 | 90900 |
| 2025-02-27 | 28.88 | $28.59 | 262848 |
| 2025-02-26 | 29.02 | $28.77 | 139200 |
| 2025-02-25 | 29.13 | $28.65 | 174400 |
| 2025-02-24 | 29.31 | $28.79 | 189800 |
| 2025-02-21 | 29.47 | $28.92 | 16700 |
| 2025-02-20 | 29.64 | $29.61 | 7102 |
| 2025-02-19 | 29.61 | $29.62 | 130600 |
| 2025-02-18 | 29.58 | $29.57 | 46602 |
| 2025-02-14 | 29.55 | $29.41 | 54400 |
| 2025-02-13 | 29.56 | $29.40 | 123225 |
| 2025-02-12 | 29.57 | $29.30 | 262200 |
| 2025-02-11 | 29.62 | $29.46 | 93308 |
| 2025-02-10 | 29.62 | $29.39 | 87400 |
| 2025-02-07 | 29.64 | $29.32 | 56400 |
| 2025-02-06 | 29.68 | $29.62 | 76035 |
| 2025-02-05 | 29.62 | $29.52 | 26448 |
| 2025-02-04 | 29.58 | $29.45 | 30900 |
| 2025-02-03 | 29.55 | $29.24 | 235200 |
| 2025-01-31 | 29.58 | $29.42 | 10623 |
| 2025-01-30 | 29.54 | $29.44 | 77660 |
| 2025-01-29 | 29.49 | $29.43 | 17243 |
| 2025-01-28 | 29.42 | $29.50 | 42900 |
| 2025-01-27 | 29.31 | $29.32 | 51525 |
| 2025-01-24 | 29.22 | $29.55 | 26328 |
| 2025-01-23 | 29.04 | $29.52 | 99401 |
| 2025-01-22 | 28.83 | $29.34 | 429500 |
| 2025-01-21 | 28.62 | $29.14 | 132000 |
| 2025-01-17 | 28.43 | $28.85 | 65000 |
| 2025-01-16 | 28.28 | $28.64 | 57000 |
| 2025-01-15 | 28.17 | $28.71 | 46137 |
| 2025-01-14 | 28.02 | $28.25 | 4800 |
| 2025-01-13 | 27.98 | $28.12 | 83100 |
| 2025-01-10 | 27.98 | $27.99 | 115005 |
| 2025-01-08 | 28.02 | $28.24 | 78200 |
| 2025-01-07 | 28.00 | $28.22 | 146707 |
| 2025-01-06 | 27.97 | $28.38 | 54600 |
| 2025-01-03 | 27.90 | $28.15 | 78400 |
| 2025-01-02 | 27.88 | $27.88 | 194840 |
| 2024-12-31 | 27.96 | $27.85 | 1.5M |
| 2024-12-30 | 28.06 | $27.88 | 27135 |
| 2024-12-27 | 28.18 | $28.21 | 6900 |
| 2024-12-26 | 28.22 | $28.42 | 26500 |
| 2024-12-24 | 28.21 | $28.42 | 132100 |
| 2024-12-23 | 28.20 | $28.26 | 35646 |
| 2024-12-20 | 28.24 | $28.06 | 468910 |
| 2024-12-19 | 28.36 | $27.82 | 15800 |
| 2024-12-18 | 28.58 | $27.82 | 22819 |
| 2024-12-17 | 28.84 | $28.53 | 27900 |
| 2024-12-16 | 28.95 | $28.81 | 224000 |
| 2024-12-13 | 28.98 | $28.77 | 57723 |
| 2024-12-12 | 29.03 | $28.86 | 2724 |
| 2024-12-11 | 29.06 | $29.04 | 1.1M |
| 2024-12-10 | 29.04 | $28.84 | 62600 |
| 2024-12-09 | 29.07 | $28.91 | 21815 |
| 2024-12-06 | 29.08 | $29.09 | 7302 |
| 2024-12-05 | 29.04 | $29.05 | 44833 |
| 2024-12-04 | 29.00 | $29.13 | 52309 |
| 2024-12-03 | 28.91 | $29.03 | 26008 |
| 2024-12-02 | 28.84 | $28.86 | 52300 |
| 2024-11-29 | 28.80 | $28.80 | 1504 |
| 2024-11-27 | 28.76 | $28.61 | 64835 |
| 2024-11-26 | 28.78 | $28.79 | 75907 |
| 2024-11-25 | 28.74 | $28.66 | 31200 |
| 2024-11-22 | 28.72 | $28.56 | 88713 |
| 2024-11-21 | 28.73 | $28.58 | 75304 |
| 2024-11-20 | 28.74 | $28.54 | 27936 |
| 2024-11-19 | 28.75 | $28.47 | 145837 |
| 2024-11-18 | 28.78 | $28.37 | 9500 |
| 2024-11-15 | 28.84 | $28.34 | 44700 |
| 2024-11-14 | 28.92 | $28.59 | 84513 |
| 2024-11-13 | 28.93 | $28.84 | 122100 |
| 2024-11-12 | 28.86 | $28.71 | 13400 |
| 2024-11-11 | 28.80 | $29.10 | 12245 |
| 2024-11-08 | 28.60 | $28.99 | 38600 |
| 2024-11-07 | 28.39 | $29.18 | 18804 |
| 2024-11-06 | 28.06 | $28.97 | 33800 |
| 2024-11-05 | 27.72 | $28.03 | 22503 |
| 2024-11-04 | 27.60 | $27.58 | 11000 |
| 2024-11-01 | 27.60 | $27.71 | 16905 |
| 2024-10-31 | 27.55 | $27.38 | 55100 |
| 2024-10-30 | 27.60 | $27.66 | 65800 |
| 2024-10-29 | 27.57 | $27.63 | 9529 |
| 2024-10-28 | 27.54 | $27.55 | 90300 |
| 2024-10-25 | 27.52 | $27.58 | 26800 |
| 2024-10-24 | 27.49 | $27.34 | 123609 |
| 2024-10-23 | 27.53 | $27.28 | 24000 |
| 2024-10-22 | 27.60 | $27.50 | 45200 |
| 2024-10-21 | 27.61 | $27.46 | 40500 |
| 2024-10-18 | 27.63 | $27.78 | 13810 |
| 2024-10-17 | 27.55 | $27.48 | 28043 |
| 2024-10-16 | 27.55 | $27.43 | 80619 |
| 2024-10-15 | 27.55 | $27.34 | 67001 |
| 2024-10-14 | 27.59 | $27.73 | 40514 |
| 2024-10-11 | 27.50 | $27.54 | 23934 |
| 2024-10-10 | 27.46 | $27.33 | 21600 |
| 2024-10-09 | 27.47 | $27.35 | 13400 |
| 2024-10-08 | 27.47 | $27.28 | 68226 |
| 2024-10-07 | 27.49 | $27.26 | 41228 |
| 2024-10-04 | 27.51 | $27.51 | 54024 |
| 2024-10-03 | 27.46 | $27.20 | 44500 |
| 2024-10-02 | 27.49 | $27.27 | 73428 |
| 2024-10-01 | 27.49 | $27.34 | 74532 |
| 2024-09-30 | 27.48 | $27.36 | 192600 |
| 2024-09-27 | 27.45 | $27.46 | 54900 |
| 2024-09-26 | 27.37 | $27.38 | 87703 |
| 2024-09-25 | 27.30 | $27.19 | 184900 |
| 2024-09-24 | 27.27 | $27.46 | 10000 |
| 2024-09-23 | 27.13 | $27.36 | 15600 |
| 2024-09-20 | 27.00 | $27.30 | 74041 |
| 2024-09-19 | 26.86 | $27.35 | 76800 |
| 2024-09-18 | 26.66 | $26.85 | 12000 |
| 2024-09-17 | 26.58 | $26.81 | 50900 |
| 2024-09-16 | 26.49 | $26.75 | 33027 |
| 2024-09-13 | 26.41 | $26.63 | 36236 |
| 2024-09-12 | 26.34 | $26.46 | 25501 |
| 2024-09-11 | 26.30 | $26.23 | 30400 |
| 2024-09-10 | 26.34 | $26.08 | 30700 |
| 2024-09-09 | 26.43 | $26.15 | 39300 |
| 2024-09-06 | 26.52 | $25.95 | 25100 |
| 2024-09-05 | 26.69 | $26.42 | 29427 |
| 2024-09-04 | 26.74 | $26.44 | 11838 |
| 2024-09-03 | 26.80 | $26.51 | 81000 |
| 2024-08-30 | 26.84 | $26.97 | 27000 |
| 2024-08-29 | 26.75 | $26.72 | 48432 |
| 2024-08-28 | 26.71 | $26.59 | 135521 |
| 2024-08-27 | 26.70 | $26.76 | 14504 |
| 2024-08-26 | 26.63 | $26.74 | 36538 |
| 2024-08-23 | 26.55 | $26.77 | 82900 |
| 2024-08-22 | 26.44 | $26.45 | 17905 |
| 2024-08-21 | 26.40 | $26.63 | 40900 |
| 2024-08-20 | 26.30 | $26.62 | 23800 |
| 2024-08-19 | 26.18 | $26.76 | 6324 |
| 2024-08-16 | 25.99 | $26.52 | 10639 |
| 2024-08-15 | 25.83 | $26.46 | 54600 |
| 2024-08-14 | 25.66 | $26.12 | 46300 |
| 2024-08-13 | 25.56 | $26.04 | 13322 |
| 2024-08-12 | 25.47 | $25.78 | 12344 |
| 2024-08-09 | 25.45 | $25.79 | 10915 |
| 2024-08-08 | 25.42 | $25.69 | 190900 |
| 2024-08-07 | 25.43 | $25.21 | 14200 |
| 2024-08-06 | 25.60 | $25.24 | 106900 |
| 2024-08-05 | 25.80 | $25.02 | 485300 |
| 2024-08-02 | 26.12 | $25.65 | 32743 |
| 2024-08-01 | 26.31 | $26.22 | 43100 |
| 2024-07-31 | 26.36 | $26.53 | 18500 |
| 2024-07-30 | 26.33 | $26.37 | 3900 |
| 2024-07-29 | 26.34 | $26.43 | 22200 |
| 2024-07-26 | 26.34 | $26.48 | 70348 |
| 2024-07-25 | 26.32 | $25.95 | 12125 |
| 2024-07-24 | 26.46 | $25.95 | 102026 |
| 2024-07-23 | 26.64 | $26.48 | 24800 |
| 2024-07-22 | 26.69 | $26.45 | 101700 |
| 2024-07-19 | 26.76 | $26.28 | 132100 |
| 2024-07-18 | 26.89 | $26.51 | 7700 |
| 2024-07-17 | 26.97 | $26.75 | 302900 |
| 2024-07-16 | 27.00 | $27.11 | 18226 |
| 2024-07-15 | 26.91 | $26.87 | 243108 |
| 2024-07-12 | 26.87 | $26.79 | 26106 |
| 2024-07-11 | 26.85 | $26.74 | 317 |
| 2024-07-10 | 26.83 | $26.88 | 1500 |
| 2024-07-09 | 26.76 | $26.68 | 38331 |
| 2024-07-08 | 26.74 | $26.70 | 92300 |
| 2024-07-05 | 26.69 | $26.86 | 30600 |
| 2024-07-03 | 26.59 | $26.70 | 15415 |
| 2024-07-02 | 26.51 | $26.67 | 168617 |
| 2024-07-01 | 26.42 | $26.47 | 19303 |
| 2024-06-28 | 26.37 | $26.47 | 91100 |
| 2024-06-27 | 26.30 | $26.41 | 182221 |
| 2024-06-26 | 26.24 | $26.35 | 248400 |
| 2024-06-25 | 26.17 | $26.31 | 34900 |
| 2024-06-24 | 26.11 | $26.26 | 15525 |
| 2024-06-21 | 26.05 | $26.19 | 5028 |
| 2024-06-20 | 25.99 | $26.12 | 16500 |
| 2024-06-18 | 25.94 | $25.95 | 50100 |
| 2024-06-17 | 25.94 | $25.98 | 53430 |
| 2024-06-14 | 25.92 | $25.78 | 5412 |
| 2024-06-13 | 25.97 | $25.94 | 34245 |
| 2024-06-12 | 25.97 | $26.12 | 48708 |
| 2024-06-11 | 25.91 | $25.91 | 325300 |
| 2024-06-10 | 25.91 | $25.97 | 58200 |
| 2024-06-07 | 25.89 | $25.82 | 15727 |
| 2024-06-06 | 25.90 | $25.93 | 7933 |
| 2024-06-05 | 25.89 | $25.91 | 16047 |
| 2024-06-04 | 25.88 | $25.68 | 12700 |
| 2024-06-03 | 25.93 | $25.82 | 65824 |
| 2024-05-31 | 25.96 | $25.80 | 31039 |
| 2024-05-30 | 25.99 | $25.63 | 3000 |
| 2024-05-29 | 26.08 | $25.71 | 51900 |
| 2024-05-28 | 26.17 | $25.97 | 15540 |
| 2024-05-24 | 26.18 | $25.99 | 35000 |
| 2024-05-23 | 26.19 | $25.82 | 391900 |
| 2024-05-22 | 26.25 | $26.04 | 396805 |
| 2024-05-21 | 26.25 | $26.17 | 162111 |
| 2024-05-20 | 26.20 | $26.13 | 254800 |
| 2024-05-17 | 26.15 | $26.11 | 23400 |
| 2024-05-16 | 26.09 | $26.08 | 61300 |
| 2024-05-15 | 26.01 | $26.19 | 31509 |
| 2024-05-14 | 25.89 | $26.02 | 21700 |
| 2024-05-13 | 25.78 | $25.86 | 86649 |
| 2024-05-10 | 25.70 | $25.98 | 300 |
| 2024-05-09 | 25.56 | $25.88 | 16847 |
| 2024-05-08 | 25.41 | $25.71 | 9600 |
| 2024-05-07 | 25.29 | $25.65 | 256440 |
| 2024-05-06 | 25.16 | $25.56 | 8900 |
| 2024-05-03 | 25.02 | $25.30 | 13600 |
| 2024-05-02 | 24.94 | $25.06 | 4100 |
| 2024-05-01 | 24.93 | $24.82 | 31200 |
| 2024-04-30 | 24.98 | $24.76 | 11200 |
| 2024-04-29 | 25.06 | $25.10 | 1923 |
| 2024-04-26 | 25.06 | $25.19 | 42400 |
| 2024-04-25 | 25.03 | $24.96 | 29843 |
| 2024-04-24 | 25.06 | $25.26 | 109000 |
| 2024-04-23 | 25.01 | $25.31 | 1917 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.63
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.12
Average
54.37
Maximum
70.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.63 | $33.28 | 511834 |
| 2026-07-16 | 60.08 | $33.67 | 206716 |
| 2026-07-15 | 58.96 | $33.53 | 267648 |
| 2026-07-14 | 57.26 | $33.32 | 95044 |
| 2026-07-13 | 59.26 | $33.50 | 288700 |
| 2026-07-10 | 56.87 | $33.20 | 309600 |
| 2026-07-09 | 56.30 | $33.13 | 390300 |
| 2026-07-08 | 54.68 | $32.93 | 638300 |
| 2026-07-07 | 59.51 | $33.39 | 413113 |
| 2026-07-06 | 57.49 | $33.13 | 229013 |
| 2026-07-02 | 56.13 | $32.96 | 297100 |
| 2026-07-01 | 53.03 | $32.59 | 756300 |
| 2026-06-30 | 49.16 | $32.17 | 624345 |
| 2026-06-29 | 48.00 | $32.05 | 988400 |
| 2026-06-26 | 45.11 | $31.76 | 374900 |
| 2026-06-25 | 38.89 | $31.20 | 218500 |
| 2026-06-24 | 40.94 | $31.46 | 334449 |
| 2026-06-23 | 38.70 | $31.27 | 556642 |
| 2026-06-22 | 39.75 | $31.41 | 400047 |
| 2026-06-18 | 42.51 | $31.76 | 227300 |
| 2026-06-17 | 43.91 | $31.93 | 773048 |
| 2026-06-16 | 50.74 | $32.66 | 273000 |
| 2026-06-15 | 51.68 | $32.75 | 1.9M |
| 2026-06-12 | 48.34 | $32.42 | 96933 |
| 2026-06-11 | 47.50 | $32.34 | 311300 |
| 2026-06-10 | 47.78 | $32.37 | 139825 |
| 2026-06-09 | 54.36 | $33.03 | 552122 |
| 2026-06-08 | 53.34 | $32.92 | 93805 |
| 2026-06-05 | 52.98 | $32.88 | 396600 |
| 2026-06-04 | 58.24 | $33.37 | 108900 |
| 2026-06-03 | 51.52 | $32.65 | 530200 |
| 2026-06-02 | 57.10 | $33.11 | 364634 |
| 2026-06-01 | 64.78 | $33.64 | 168837 |
| 2026-05-29 | 61.33 | $33.27 | 814900 |
| 2026-05-28 | 58.85 | $33.03 | 332900 |
| 2026-05-27 | 56.64 | $32.83 | 270447 |
| 2026-05-26 | 53.70 | $32.58 | 123812 |
| 2026-05-22 | 57.88 | $32.86 | 216647 |
| 2026-05-21 | 55.28 | $32.64 | 292400 |
| 2026-05-20 | 57.91 | $32.81 | 138441 |
| 2026-05-19 | 55.42 | $32.60 | 366928 |
| 2026-05-18 | 57.41 | $32.73 | 146300 |
| 2026-05-15 | 53.24 | $32.39 | 295500 |
| 2026-05-14 | 55.84 | $32.56 | 486514 |
| 2026-05-13 | 53.56 | $32.38 | 138000 |
| 2026-05-12 | 55.06 | $32.48 | 327430 |
| 2026-05-11 | 52.53 | $32.28 | 252400 |
| 2026-05-08 | 57.95 | $32.63 | 159500 |
| 2026-05-07 | 62.69 | $32.90 | 244800 |
| 2026-05-06 | 63.05 | $32.92 | 136902 |
| 2026-05-05 | 61.58 | $32.78 | 241100 |
| 2026-05-04 | 60.94 | $32.72 | 171435 |
| 2026-05-01 | 61.58 | $32.76 | 127545 |
| 2026-04-30 | 61.19 | $32.72 | 184600 |
| 2026-04-29 | 60.13 | $32.61 | 220700 |
| 2026-04-28 | 61.00 | $32.67 | 244711 |
| 2026-04-27 | 61.70 | $32.72 | 254700 |
| 2026-04-24 | 61.83 | $32.73 | 214740 |
| 2026-04-23 | 60.18 | $32.53 | 277300 |
| 2026-04-22 | 65.29 | $32.91 | 284300 |
| 2026-04-21 | 63.26 | $32.65 | 198430 |
| 2026-04-20 | 62.30 | $32.53 | 160207 |
| 2026-04-17 | 62.56 | $32.55 | 207900 |
| 2026-04-16 | 60.76 | $32.32 | 467400 |
| 2026-04-15 | 60.53 | $32.29 | 387543 |
| 2026-04-14 | 58.49 | $32.03 | 243700 |
| 2026-04-13 | 57.19 | $31.87 | 110411 |
| 2026-04-10 | 51.75 | $31.26 | 197905 |
| 2026-04-09 | 52.69 | $31.35 | 404808 |
| 2026-04-08 | 52.04 | $31.28 | 445824 |
| 2026-04-07 | 48.83 | $30.94 | 400633 |
| 2026-04-06 | 46.84 | $30.74 | 241945 |
| 2026-04-02 | 45.22 | $30.58 | 121500 |
| 2026-04-01 | 45.12 | $30.57 | 261628 |
| 2026-03-31 | 43.67 | $30.42 | 270200 |
| 2026-03-30 | 33.78 | $29.53 | 299000 |
| 2026-03-27 | 30.12 | $29.25 | 1.0M |
| 2026-03-26 | 34.16 | $29.88 | 1.0M |
| 2026-03-25 | 37.09 | $30.27 | 253600 |
| 2026-03-24 | 36.29 | $30.21 | 222316 |
| 2026-03-23 | 38.53 | $30.50 | 471035 |
| 2026-03-20 | 35.80 | $30.29 | 128324 |
| 2026-03-19 | 38.51 | $30.64 | 478600 |
| 2026-03-18 | 39.57 | $30.77 | 196700 |
| 2026-03-17 | 44.47 | $31.32 | 211634 |
| 2026-03-16 | 41.73 | $31.10 | 231400 |
| 2026-03-13 | 36.14 | $30.69 | 189226 |
| 2026-03-12 | 35.42 | $30.64 | 487745 |
| 2026-03-11 | 40.72 | $31.25 | 578900 |
| 2026-03-10 | 40.91 | $31.27 | 254918 |
| 2026-03-09 | 43.63 | $31.55 | 235931 |
| 2026-03-06 | 42.20 | $31.44 | 204719 |
| 2026-03-05 | 45.07 | $31.73 | 114000 |
| 2026-03-04 | 45.48 | $31.77 | 307800 |
| 2026-03-03 | 42.92 | $31.56 | 640400 |
| 2026-03-02 | 46.15 | $31.89 | 940000 |
| 2026-02-27 | 48.03 | $32.07 | 868600 |
| 2026-02-26 | 46.65 | $31.95 | 887100 |
| 2026-02-25 | 44.57 | $31.77 | 180535 |
| 2026-02-24 | 42.05 | $31.56 | 442939 |
| 2026-02-23 | 38.79 | $31.30 | 230302 |
| 2026-02-20 | 45.76 | $32.04 | 174123 |
| 2026-02-19 | 42.72 | $31.81 | 294905 |
| 2026-02-18 | 44.58 | $31.99 | 130200 |
| 2026-02-17 | 40.77 | $31.71 | 408200 |
| 2026-02-13 | 42.35 | $31.87 | 268643 |
| 2026-02-12 | 40.43 | $31.73 | 246000 |
| 2026-02-11 | 42.85 | $31.98 | 198700 |
| 2026-02-10 | 43.84 | $32.08 | 233137 |
| 2026-02-09 | 43.72 | $32.07 | 251537 |
| 2026-02-06 | 41.38 | $31.88 | 589000 |
| 2026-02-05 | 37.89 | $31.61 | 461797 |
| 2026-02-04 | 43.23 | $32.20 | 503704 |
| 2026-02-03 | 43.10 | $32.19 | 394924 |
| 2026-02-02 | 47.29 | $32.60 | 347500 |
| 2026-01-30 | 45.19 | $32.43 | 447825 |
| 2026-01-29 | 47.41 | $32.64 | 274500 |
| 2026-01-28 | 51.77 | $33.02 | 243100 |
| 2026-01-27 | 52.37 | $33.07 | 731100 |
| 2026-01-26 | 59.03 | $33.58 | 177700 |
| 2026-01-23 | 57.94 | $33.47 | 369443 |
| 2026-01-22 | 57.64 | $33.44 | 152400 |
| 2026-01-21 | 55.27 | $33.20 | 381812 |
| 2026-01-20 | 51.97 | $32.89 | 91749 |
| 2026-01-16 | 60.28 | $33.50 | 189200 |
| 2026-01-15 | 63.11 | $33.68 | 239744 |
| 2026-01-14 | 61.09 | $33.47 | 576338 |
| 2026-01-13 | 62.81 | $33.58 | 112034 |
| 2026-01-12 | 66.86 | $33.83 | 101800 |
| 2026-01-09 | 66.86 | $33.83 | 415700 |
| 2026-01-08 | 64.72 | $33.57 | 279422 |
| 2026-01-07 | 62.70 | $33.34 | 468300 |
| 2026-01-06 | 66.81 | $33.60 | 574500 |
| 2026-01-05 | 64.96 | $33.38 | 363200 |
| 2026-01-02 | 57.88 | $32.68 | 1.9M |
| 2025-12-31 | 55.18 | $32.46 | 708400 |
| 2025-12-30 | 58.08 | $32.64 | 183600 |
| 2025-12-29 | 60.42 | $32.78 | 338400 |
| 2025-12-26 | 61.95 | $32.87 | 73906 |
| 2025-12-24 | 61.23 | $32.80 | 52800 |
| 2025-12-23 | 60.30 | $32.71 | 164100 |
| 2025-12-22 | 59.69 | $32.65 | 163900 |
| 2025-12-19 | 57.96 | $32.48 | 317645 |
| 2025-12-18 | 55.95 | $32.29 | 601700 |
| 2025-12-17 | 53.27 | $32.05 | 239300 |
| 2025-12-16 | 55.68 | $32.23 | 198600 |
| 2025-12-15 | 56.08 | $32.26 | 134439 |
| 2025-12-12 | 58.08 | $32.41 | 84500 |
| 2025-12-11 | 61.55 | $32.66 | 109916 |
| 2025-12-10 | 60.10 | $32.50 | 105247 |
| 2025-12-09 | 56.18 | $32.10 | 520500 |
| 2025-12-08 | 56.44 | $32.12 | 199637 |
| 2025-12-05 | 58.94 | $32.31 | 71923 |
| 2025-12-04 | 58.66 | $32.28 | 87006 |
| 2025-12-03 | 60.06 | $32.39 | 96815 |
| 2025-12-02 | 56.29 | $31.97 | 96316 |
| 2025-12-01 | 54.33 | $31.77 | 242200 |
| 2025-11-28 | 56.12 | $31.92 | 35500 |
| 2025-11-26 | 54.41 | $31.74 | 205300 |
| 2025-11-25 | 53.55 | $31.65 | 106900 |
| 2025-11-24 | 47.26 | $31.05 | 207800 |
| 2025-11-21 | 42.72 | $30.68 | 399716 |
| 2025-11-20 | 34.78 | $30.13 | 73600 |
| 2025-11-19 | 37.96 | $30.48 | 79600 |
| 2025-11-18 | 39.02 | $30.59 | 172412 |
| 2025-11-17 | 41.33 | $30.82 | 178600 |
| 2025-11-14 | 45.67 | $31.21 | 60400 |
| 2025-11-13 | 46.99 | $31.32 | 119700 |
| 2025-11-12 | 53.26 | $31.79 | 82600 |
| 2025-11-11 | 52.75 | $31.75 | 124600 |
| 2025-11-10 | 50.44 | $31.57 | 373527 |
| 2025-11-07 | 46.58 | $31.29 | 133200 |
| 2025-11-06 | 46.01 | $31.25 | 56700 |
| 2025-11-05 | 52.24 | $31.72 | 84900 |
| 2025-11-04 | 52.53 | $31.74 | 105604 |
| 2025-11-03 | 56.51 | $32.01 | 93900 |
| 2025-10-31 | 57.12 | $32.05 | 160933 |
| 2025-10-30 | 54.68 | $31.84 | 121719 |
| 2025-10-29 | 61.67 | $32.28 | 160427 |
| 2025-10-28 | 62.88 | $32.35 | 173136 |
| 2025-10-27 | 64.43 | $32.44 | 160632 |
| 2025-10-24 | 63.28 | $32.32 | 70727 |
| 2025-10-23 | 61.10 | $32.10 | 179518 |
| 2025-10-22 | 56.15 | $31.66 | 169637 |
| 2025-10-21 | 58.06 | $31.78 | 196440 |
| 2025-10-20 | 57.37 | $31.72 | 148500 |
| 2025-10-17 | 52.82 | $31.35 | 97000 |
| 2025-10-16 | 50.52 | $31.18 | 119300 |
| 2025-10-15 | 54.54 | $31.45 | 103100 |
| 2025-10-14 | 53.76 | $31.39 | 236223 |
| 2025-10-13 | 53.26 | $31.35 | 185935 |
| 2025-10-10 | 46.59 | $30.87 | 158232 |
| 2025-10-09 | 60.84 | $31.70 | 87800 |
| 2025-10-08 | 64.93 | $31.88 | 534717 |
| 2025-10-07 | 63.64 | $31.78 | 79226 |
| 2025-10-06 | 69.21 | $32.01 | 247100 |
| 2025-10-03 | 67.32 | $31.85 | 176600 |
| 2025-10-02 | 63.75 | $31.58 | 97614 |
| 2025-10-01 | 62.75 | $31.51 | 194324 |
| 2025-09-30 | 58.91 | $31.26 | 362816 |
| 2025-09-29 | 59.37 | $31.28 | 164700 |
| 2025-09-26 | 58.28 | $31.21 | 127600 |
| 2025-09-25 | 54.25 | $30.97 | 107125 |
| 2025-09-24 | 57.78 | $31.13 | 62035 |
| 2025-09-23 | 58.23 | $31.15 | 92143 |
| 2025-09-22 | 58.23 | $31.15 | 115600 |
| 2025-09-19 | 57.18 | $31.08 | 124810 |
| 2025-09-18 | 61.61 | $31.29 | 172806 |
| 2025-09-17 | 60.07 | $31.18 | 194814 |
| 2025-09-16 | 59.22 | $31.12 | 140711 |
| 2025-09-15 | 59.82 | $31.15 | 106600 |
| 2025-09-12 | 57.64 | $30.99 | 70000 |
| 2025-09-11 | 61.62 | $31.19 | 39700 |
| 2025-09-10 | 57.58 | $30.90 | 123805 |
| 2025-09-09 | 62.30 | $31.12 | 35935 |
| 2025-09-08 | 65.07 | $31.24 | 84425 |
| 2025-09-05 | 63.93 | $31.15 | 60900 |
| 2025-09-04 | 63.80 | $31.14 | 48500 |
| 2025-09-03 | 60.98 | $30.92 | 66832 |
| 2025-09-02 | 59.05 | $30.78 | 226800 |
| 2025-08-29 | 63.53 | $30.99 | 106845 |
| 2025-08-28 | 63.96 | $31.01 | 219407 |
| 2025-08-27 | 63.73 | $30.99 | 255800 |
| 2025-08-26 | 62.55 | $30.89 | 57934 |
| 2025-08-25 | 62.09 | $30.85 | 48612 |
| 2025-08-22 | 63.78 | $30.94 | 67645 |
| 2025-08-21 | 56.35 | $30.35 | 224400 |
| 2025-08-20 | 56.92 | $30.38 | 55900 |
| 2025-08-19 | 59.96 | $30.54 | 194300 |
| 2025-08-18 | 61.72 | $30.63 | 50628 |
| 2025-08-15 | 61.72 | $30.63 | 61727 |
| 2025-08-14 | 58.94 | $30.40 | 60905 |
| 2025-08-13 | 58.44 | $30.36 | 359200 |
| 2025-08-12 | 54.78 | $30.08 | 167000 |
| 2025-08-11 | 49.00 | $29.70 | 47000 |
| 2025-08-08 | 51.47 | $29.85 | 458610 |
| 2025-08-07 | 48.33 | $29.66 | 82500 |
| 2025-08-06 | 48.49 | $29.67 | 61200 |
| 2025-08-05 | 47.69 | $29.62 | 229717 |
| 2025-08-04 | 47.22 | $29.59 | 68200 |
| 2025-08-01 | 42.47 | $29.30 | 141700 |
| 2025-07-31 | 49.46 | $29.78 | 473400 |
| 2025-07-30 | 54.63 | $30.07 | 93400 |
| 2025-07-29 | 55.00 | $30.09 | 345317 |
| 2025-07-28 | 57.25 | $30.21 | 95700 |
| 2025-07-25 | 58.19 | $30.26 | 499000 |
| 2025-07-24 | 58.74 | $30.29 | 149045 |
| 2025-07-23 | 63.50 | $30.54 | 741810 |
| 2025-07-22 | 59.65 | $30.23 | 186500 |
| 2025-07-21 | 56.41 | $30.00 | 43515 |
| 2025-07-18 | 56.27 | $29.99 | 83013 |
| 2025-07-17 | 58.29 | $30.10 | 91600 |
| 2025-07-16 | 57.09 | $30.01 | 104700 |
| 2025-07-15 | 58.33 | $30.08 | 189343 |
| 2025-07-14 | 63.18 | $30.34 | 253500 |
| 2025-07-11 | 63.76 | $30.37 | 30419 |
| 2025-07-10 | 66.26 | $30.50 | 76528 |
| 2025-07-09 | 67.03 | $30.54 | 69445 |
| 2025-07-08 | 64.90 | $30.32 | 275832 |
| 2025-07-07 | 63.79 | $30.21 | 92223 |
| 2025-07-03 | 68.68 | $30.47 | 32100 |
| 2025-07-02 | 67.96 | $30.39 | 89408 |
| 2025-07-01 | 68.52 | $30.42 | 1.0M |
| 2025-06-30 | 66.42 | $30.18 | 69600 |
| 2025-06-27 | 65.97 | $30.13 | 67921 |
| 2025-06-26 | 63.16 | $29.83 | 34431 |
| 2025-06-25 | 60.02 | $29.53 | 54528 |
| 2025-06-24 | 61.52 | $29.62 | 103900 |
| 2025-06-23 | 58.58 | $29.35 | 522911 |
| 2025-06-20 | 57.32 | $29.24 | 43915 |
| 2025-06-18 | 58.55 | $29.32 | 52408 |
| 2025-06-17 | 59.93 | $29.41 | 53107 |
| 2025-06-16 | 62.72 | $29.59 | 56700 |
| 2025-06-13 | 59.86 | $29.30 | 23200 |
| 2025-06-12 | 65.29 | $29.63 | 130819 |
| 2025-06-11 | 64.64 | $29.56 | 134600 |
| 2025-06-10 | 64.19 | $29.51 | 51701 |
| 2025-06-09 | 62.93 | $29.37 | 98000 |
| 2025-06-06 | 62.39 | $29.31 | 61113 |
| 2025-06-05 | 59.39 | $28.99 | 67901 |
| 2025-06-04 | 59.39 | $28.99 | 35300 |
| 2025-06-03 | 59.21 | $28.97 | 58700 |
| 2025-06-02 | 57.19 | $28.75 | 137834 |
| 2025-05-30 | 55.67 | $28.59 | 328919 |
| 2025-05-29 | 55.67 | $28.59 | 57600 |
| 2025-05-28 | 55.05 | $28.52 | 56448 |
| 2025-05-27 | 56.68 | $28.67 | 150500 |
| 2025-05-23 | 52.67 | $28.22 | 89300 |
| 2025-05-22 | 55.72 | $28.50 | 110130 |
| 2025-05-21 | 56.05 | $28.53 | 126700 |
| 2025-05-20 | 61.47 | $29.00 | 4.5M |
| 2025-05-19 | 61.47 | $29.00 | 185609 |
| 2025-05-16 | 59.75 | $28.77 | 152700 |
| 2025-05-15 | 58.21 | $28.57 | 58944 |
| 2025-05-14 | 58.14 | $28.56 | 57218 |
| 2025-05-13 | 59.47 | $28.69 | 68900 |
| 2025-05-12 | 59.47 | $28.69 | 64136 |
| 2025-05-09 | 54.13 | $27.96 | 72900 |
| 2025-05-08 | 54.05 | $27.95 | 280419 |
| 2025-05-07 | 52.89 | $27.80 | 195911 |
| 2025-05-06 | 52.89 | $27.80 | 57447 |
| 2025-05-05 | 53.95 | $27.93 | 60705 |
| 2025-05-02 | 55.16 | $28.08 | 244900 |
| 2025-05-01 | 51.58 | $27.56 | 404200 |
| 2025-04-30 | 50.13 | $27.36 | 47300 |
| 2025-04-29 | 50.41 | $27.40 | 311627 |
| 2025-04-28 | 49.73 | $27.30 | 31926 |
| 2025-04-25 | 49.73 | $27.30 | 152527 |
| 2025-04-24 | 48.64 | $27.13 | 326001 |
| 2025-04-23 | 45.54 | $26.66 | 100046 |
| 2025-04-22 | 41.69 | $26.12 | 257019 |
| 2025-04-21 | 37.16 | $25.54 | 163800 |
| 2025-04-17 | 39.69 | $26.04 | 227000 |
| 2025-04-16 | 41.68 | $26.41 | 279830 |
| 2025-04-15 | 43.47 | $26.73 | 373400 |
| 2025-04-14 | 43.63 | $26.76 | 696900 |
| 2025-04-11 | 43.08 | $26.68 | 956100 |
| 2025-04-10 | 40.94 | $26.37 | 667439 |
| 2025-04-09 | 45.38 | $27.22 | 1.1M |
| 2025-04-08 | 27.12 | $25.15 | 85700 |
| 2025-04-07 | 28.47 | $25.46 | 376444 |
| 2025-04-04 | 29.10 | $25.60 | 265539 |
| 2025-04-03 | 37.58 | $27.12 | 646000 |
| 2025-04-02 | 48.79 | $28.38 | 203500 |
| 2025-04-01 | 46.50 | $28.19 | 1.8M |
| 2025-03-31 | 44.26 | $28.01 | 281932 |
| 2025-03-28 | 42.88 | $27.90 | 29331 |
| 2025-03-27 | 48.87 | $28.47 | 50200 |
| 2025-03-26 | 50.63 | $28.62 | 315100 |
| 2025-03-25 | 53.58 | $28.86 | 26700 |
| 2025-03-24 | 51.69 | $28.69 | 14900 |
| 2025-03-21 | 47.76 | $28.36 | 16700 |
| 2025-03-20 | 48.91 | $28.46 | 305800 |
| 2025-03-19 | 48.20 | $28.40 | 19309 |
| 2025-03-18 | 45.57 | $28.18 | 106500 |
| 2025-03-17 | 45.98 | $28.22 | 46521 |
| 2025-03-14 | 43.36 | $28.00 | 65640 |
| 2025-03-13 | 36.02 | $27.45 | 40606 |
| 2025-03-12 | 39.37 | $27.83 | 61211 |
| 2025-03-11 | 37.48 | $27.70 | 34708 |
| 2025-03-10 | 35.11 | $27.54 | 84517 |
| 2025-03-07 | 42.23 | $28.29 | 45641 |
| 2025-03-06 | 42.34 | $28.30 | 57800 |
| 2025-03-05 | 46.68 | $28.68 | 94223 |
| 2025-03-04 | 39.73 | $28.23 | 152738 |
| 2025-03-03 | 42.04 | $28.43 | 71344 |
| 2025-02-28 | 48.48 | $28.91 | 90900 |
| 2025-02-27 | 42.95 | $28.59 | 262848 |
| 2025-02-26 | 45.56 | $28.77 | 139200 |
| 2025-02-25 | 43.38 | $28.65 | 174400 |
| 2025-02-24 | 45.40 | $28.79 | 189800 |
| 2025-02-21 | 47.34 | $28.92 | 16700 |
| 2025-02-20 | 60.35 | $29.61 | 7102 |
| 2025-02-19 | 60.58 | $29.62 | 130600 |
| 2025-02-18 | 59.85 | $29.57 | 46602 |
| 2025-02-14 | 57.48 | $29.41 | 54400 |
| 2025-02-13 | 57.33 | $29.40 | 123225 |
| 2025-02-12 | 55.85 | $29.30 | 262200 |
| 2025-02-11 | 58.95 | $29.46 | 93308 |
| 2025-02-10 | 57.98 | $29.39 | 87400 |
| 2025-02-07 | 57.02 | $29.32 | 56400 |
| 2025-02-06 | 62.91 | $29.62 | 76035 |
| 2025-02-05 | 61.65 | $29.52 | 26448 |
| 2025-02-04 | 60.77 | $29.45 | 30900 |
| 2025-02-03 | 58.02 | $29.24 | 235200 |
| 2025-01-31 | 61.53 | $29.42 | 10623 |
| 2025-01-30 | 61.93 | $29.44 | 77660 |
| 2025-01-29 | 61.81 | $29.43 | 17243 |
| 2025-01-28 | 63.10 | $29.50 | 42900 |
| 2025-01-27 | 61.12 | $29.32 | 51525 |
| 2025-01-24 | 65.37 | $29.55 | 26328 |
| 2025-01-23 | 65.07 | $29.52 | 99401 |
| 2025-01-22 | 63.25 | $29.34 | 429500 |
| 2025-01-21 | 61.11 | $29.14 | 132000 |
| 2025-01-17 | 57.72 | $28.85 | 65000 |
| 2025-01-16 | 55.02 | $28.64 | 57000 |
| 2025-01-15 | 56.15 | $28.71 | 46137 |
| 2025-01-14 | 49.67 | $28.25 | 4800 |
| 2025-01-13 | 47.59 | $28.12 | 83100 |
| 2025-01-10 | 45.45 | $27.99 | 115005 |
| 2025-01-08 | 49.12 | $28.24 | 78200 |
| 2025-01-07 | 48.80 | $28.22 | 146707 |
| 2025-01-06 | 51.20 | $28.38 | 54600 |
| 2025-01-03 | 47.69 | $28.15 | 78400 |
| 2025-01-02 | 43.12 | $27.88 | 194840 |
| 2024-12-31 | 42.59 | $27.85 | 1.5M |
| 2024-12-30 | 42.97 | $27.88 | 27135 |
| 2024-12-27 | 47.39 | $28.21 | 6900 |
| 2024-12-26 | 50.53 | $28.42 | 26500 |
| 2024-12-24 | 50.53 | $28.42 | 132100 |
| 2024-12-23 | 48.17 | $28.26 | 35646 |
| 2024-12-20 | 45.05 | $28.06 | 468910 |
| 2024-12-19 | 41.01 | $27.82 | 15800 |
| 2024-12-18 | 41.01 | $27.82 | 22819 |
| 2024-12-17 | 51.03 | $28.53 | 27900 |
| 2024-12-16 | 56.17 | $28.81 | 224000 |
| 2024-12-13 | 55.56 | $28.77 | 57723 |
| 2024-12-12 | 57.26 | $28.86 | 2724 |
| 2024-12-11 | 60.79 | $29.04 | 1.1M |
| 2024-12-10 | 58.06 | $28.84 | 62600 |
| 2024-12-09 | 59.44 | $28.91 | 21815 |
| 2024-12-06 | 63.08 | $29.09 | 7302 |
| 2024-12-05 | 62.60 | $29.05 | 44833 |
| 2024-12-04 | 64.20 | $29.13 | 52309 |
| 2024-12-03 | 63.08 | $29.03 | 26008 |
| 2024-12-02 | 61.11 | $28.86 | 52300 |
| 2024-11-29 | 60.40 | $28.80 | 1504 |
| 2024-11-27 | 58.11 | $28.61 | 64835 |
| 2024-11-26 | 61.31 | $28.79 | 75907 |
| 2024-11-25 | 59.79 | $28.66 | 31200 |
| 2024-11-22 | 58.60 | $28.56 | 88713 |
| 2024-11-21 | 58.93 | $28.58 | 75304 |
| 2024-11-20 | 58.49 | $28.54 | 27936 |
| 2024-11-19 | 57.73 | $28.47 | 145837 |
| 2024-11-18 | 56.65 | $28.37 | 9500 |
| 2024-11-15 | 56.33 | $28.34 | 44700 |
| 2024-11-14 | 59.80 | $28.59 | 84513 |
| 2024-11-13 | 63.51 | $28.84 | 122100 |
| 2024-11-12 | 62.36 | $28.71 | 13400 |
| 2024-11-11 | 68.53 | $29.10 | 12245 |
| 2024-11-08 | 67.68 | $28.99 | 38600 |
| 2024-11-07 | 70.85 | $29.18 | 18804 |
| 2024-11-06 | 69.34 | $28.97 | 33800 |
| 2024-11-05 | 60.69 | $28.03 | 22503 |
| 2024-11-04 | 54.91 | $27.58 | 11000 |
| 2024-11-01 | 57.22 | $27.71 | 16905 |
| 2024-10-31 | 52.39 | $27.38 | 55100 |
| 2024-10-30 | 57.63 | $27.66 | 65800 |
| 2024-10-29 | 57.20 | $27.63 | 9529 |
| 2024-10-28 | 56.05 | $27.55 | 90300 |
| 2024-10-25 | 56.59 | $27.58 | 26800 |
| 2024-10-24 | 53.16 | $27.34 | 123609 |
| 2024-10-23 | 52.26 | $27.28 | 24000 |
| 2024-10-22 | 55.99 | $27.50 | 45200 |
| 2024-10-21 | 55.44 | $27.46 | 40500 |
| 2024-10-18 | 61.25 | $27.78 | 13810 |
| 2024-10-17 | 57.27 | $27.48 | 28043 |
| 2024-10-16 | 56.56 | $27.43 | 80619 |
| 2024-10-15 | 55.29 | $27.34 | 67001 |
| 2024-10-14 | 62.83 | $27.73 | 40514 |
| 2024-10-11 | 60.33 | $27.54 | 23934 |
| 2024-10-10 | 57.31 | $27.33 | 21600 |
| 2024-10-09 | 57.70 | $27.35 | 13400 |
| 2024-10-08 | 56.71 | $27.28 | 68226 |
| 2024-10-07 | 56.43 | $27.26 | 41228 |
| 2024-10-04 | 61.11 | $27.51 | 54024 |
| 2024-10-03 | 56.90 | $27.20 | 44500 |
| 2024-10-02 | 58.25 | $27.27 | 73428 |
| 2024-10-01 | 59.60 | $27.34 | 74532 |
| 2024-09-30 | 59.97 | $27.36 | 192600 |
| 2024-09-27 | 61.83 | $27.46 | 54900 |
| 2024-09-26 | 60.91 | $27.38 | 87703 |
| 2024-09-25 | 58.66 | $27.19 | 184900 |
| 2024-09-24 | 63.59 | $27.46 | 10000 |
| 2024-09-23 | 62.48 | $27.36 | 15600 |
| 2024-09-20 | 61.82 | $27.30 | 74041 |
| 2024-09-19 | 62.70 | $27.35 | 76800 |
| 2024-09-18 | 56.88 | $26.85 | 12000 |
| 2024-09-17 | 56.37 | $26.81 | 50900 |
| 2024-09-16 | 55.61 | $26.75 | 33027 |
| 2024-09-13 | 54.09 | $26.63 | 36236 |
| 2024-09-12 | 51.88 | $26.46 | 25501 |
| 2024-09-11 | 48.71 | $26.23 | 30400 |
| 2024-09-10 | 46.52 | $26.08 | 30700 |
| 2024-09-09 | 47.42 | $26.15 | 39300 |
| 2024-09-06 | 44.52 | $25.95 | 25100 |
| 2024-09-05 | 50.77 | $26.42 | 29427 |
| 2024-09-04 | 51.06 | $26.44 | 11838 |
| 2024-09-03 | 52.05 | $26.51 | 81000 |
| 2024-08-30 | 59.20 | $26.97 | 27000 |
| 2024-08-29 | 56.09 | $26.72 | 48432 |
| 2024-08-28 | 54.36 | $26.59 | 135521 |
| 2024-08-27 | 57.15 | $26.76 | 14504 |
| 2024-08-26 | 56.90 | $26.74 | 36538 |
| 2024-08-23 | 57.37 | $26.77 | 82900 |
| 2024-08-22 | 53.47 | $26.45 | 17905 |
| 2024-08-21 | 56.22 | $26.63 | 40900 |
| 2024-08-20 | 56.10 | $26.62 | 23800 |
| 2024-08-19 | 58.21 | $26.76 | 6324 |
| 2024-08-16 | 55.49 | $26.52 | 10639 |
| 2024-08-15 | 54.79 | $26.46 | 54600 |
| 2024-08-14 | 50.61 | $26.12 | 46300 |
| 2024-08-13 | 49.57 | $26.04 | 13322 |
| 2024-08-12 | 46.06 | $25.78 | 12344 |
| 2024-08-09 | 46.18 | $25.79 | 10915 |
| 2024-08-08 | 44.85 | $25.69 | 190900 |
| 2024-08-07 | 37.81 | $25.21 | 14200 |
| 2024-08-06 | 38.10 | $25.24 | 106900 |
| 2024-08-05 | 34.62 | $25.02 | 485300 |
| 2024-08-02 | 40.86 | $25.65 | 32743 |
| 2024-08-01 | 48.36 | $26.22 | 43100 |
| 2024-07-31 | 53.42 | $26.53 | 18500 |
| 2024-07-30 | 50.90 | $26.37 | 3900 |
| 2024-07-29 | 51.90 | $26.43 | 22200 |
| 2024-07-26 | 52.73 | $26.48 | 70348 |
| 2024-07-25 | 43.77 | $25.95 | 12125 |
| 2024-07-24 | 43.77 | $25.95 | 102026 |
| 2024-07-23 | 52.80 | $26.48 | 24800 |
| 2024-07-22 | 52.27 | $26.45 | 101700 |
| 2024-07-19 | 49.20 | $26.28 | 132100 |
| 2024-07-18 | 53.63 | $26.51 | 7700 |
| 2024-07-17 | 58.88 | $26.75 | 302900 |
| 2024-07-16 | 68.43 | $27.11 | 18226 |
| 2024-07-15 | 64.81 | $26.87 | 243108 |
| 2024-07-12 | 63.49 | $26.79 | 26106 |
| 2024-07-11 | 62.66 | $26.74 | 317 |
| 2024-07-10 | 66.71 | $26.88 | 1500 |
| 2024-07-09 | 63.51 | $26.68 | 38331 |
| 2024-07-08 | 64.09 | $26.70 | 92300 |
| 2024-07-05 | 68.92 | $26.86 | 30600 |
| 2024-07-03 | 66.53 | $26.70 | 15415 |
| 2024-07-02 | 66.06 | $26.67 | 168617 |
| 2024-07-01 | 62.77 | $26.47 | 19303 |
| 2024-06-28 | 62.77 | $26.47 | 91100 |
| 2024-06-27 | 61.77 | $26.41 | 182221 |
| 2024-06-26 | 60.77 | $26.35 | 248400 |
| 2024-06-25 | 60.11 | $26.31 | 34900 |
| 2024-06-24 | 59.29 | $26.26 | 15525 |
| 2024-06-21 | 58.15 | $26.19 | 5028 |
| 2024-06-20 | 57.01 | $26.12 | 16500 |
| 2024-06-18 | 54.11 | $25.95 | 50100 |
| 2024-06-17 | 54.73 | $25.98 | 53430 |
| 2024-06-14 | 51.20 | $25.78 | 5412 |
| 2024-06-13 | 54.43 | $25.94 | 34245 |
| 2024-06-12 | 58.35 | $26.12 | 48708 |
| 2024-06-11 | 54.73 | $25.91 | 325300 |
| 2024-06-10 | 56.05 | $25.97 | 58200 |
| 2024-06-07 | 53.38 | $25.82 | 15727 |
| 2024-06-06 | 55.74 | $25.93 | 7933 |
| 2024-06-05 | 55.40 | $25.91 | 16047 |
| 2024-06-04 | 51.30 | $25.68 | 12700 |
| 2024-06-03 | 54.18 | $25.82 | 65824 |
| 2024-05-31 | 53.83 | $25.80 | 31039 |
| 2024-05-30 | 50.78 | $25.63 | 3000 |
| 2024-05-29 | 52.33 | $25.71 | 51900 |
| 2024-05-28 | 57.75 | $25.97 | 15540 |
| 2024-05-24 | 58.19 | $25.99 | 35000 |
| 2024-05-23 | 55.45 | $25.82 | 391900 |
| 2024-05-22 | 60.32 | $26.04 | 396805 |
| 2024-05-21 | 63.45 | $26.17 | 162111 |
| 2024-05-20 | 62.89 | $26.13 | 254800 |
| 2024-05-17 | 62.61 | $26.11 | 23400 |
| 2024-05-16 | 62.22 | $26.08 | 61300 |
| 2024-05-15 | 64.61 | $26.19 | 31509 |
| 2024-05-14 | 62.49 | $26.02 | 21700 |
| 2024-05-13 | 60.37 | $25.86 | 86649 |
| 2024-05-10 | 62.90 | $25.98 | 300 |
| 2024-05-09 | 61.63 | $25.88 | 16847 |
| 2024-05-08 | 59.38 | $25.71 | 9600 |
| 2024-05-07 | 58.57 | $25.65 | 256440 |
| 2024-05-06 | 57.35 | $25.56 | 8900 |
| 2024-05-03 | 53.60 | $25.30 | 13600 |
| 2024-05-02 | 49.73 | $25.06 | 4100 |
| 2024-05-01 | 45.40 | $24.82 | 31200 |
| 2024-04-30 | 44.26 | $24.76 | 11200 |
| 2024-04-29 | 49.87 | $25.10 | 1923 |
| 2024-04-26 | 51.51 | $25.19 | 42400 |
| 2024-04-25 | 47.30 | $24.96 | 29843 |
| 2024-04-24 | 53.00 | $25.26 | 109000 |
| 2024-04-23 | 54.03 | $25.31 | 1917 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.40
2026-07-17
Close Price
$33.28
Vol: 511834
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -23.40 | $33.28 | 511834 |
| 2026-07-16 | -9.57 | $33.67 | 206716 |
| 2026-07-15 | -3.98 | $33.53 | 267648 |
| 2026-07-14 | -12.35 | $33.32 | 95044 |
| 2026-07-13 | -5.18 | $33.50 | 288700 |
| 2026-07-10 | -13.33 | $33.20 | 309600 |
| 2026-07-09 | -16.25 | $33.13 | 390300 |
| 2026-07-08 | -24.58 | $32.93 | 638300 |
| 2026-07-07 | -5.42 | $33.39 | 413113 |
| 2026-07-06 | -13.73 | $33.13 | 229013 |
| 2026-07-02 | -23.97 | $32.96 | 297100 |
| 2026-07-01 | -39.26 | $32.59 | 756300 |
| 2026-06-30 | -56.61 | $32.17 | 624345 |
| 2026-06-29 | -64.23 | $32.05 | 988400 |
| 2026-06-26 | -75.38 | $31.76 | 374900 |
| 2026-06-25 | -96.92 | $31.20 | 218500 |
| 2026-06-24 | -86.92 | $31.46 | 334449 |
| 2026-06-23 | -98.39 | $31.27 | 556642 |
| 2026-06-22 | -97.47 | $31.41 | 400047 |
| 2026-06-18 | -95.61 | $31.76 | 227300 |
| 2026-06-17 | -97.28 | $31.93 | 773048 |
| 2026-06-16 | -59.89 | $32.66 | 273000 |
| 2026-06-15 | -54.80 | $32.75 | 1.9M |
| 2026-06-12 | -73.45 | $32.42 | 96933 |
| 2026-06-11 | -77.97 | $32.34 | 311300 |
| 2026-06-10 | -78.49 | $32.37 | 139825 |
| 2026-06-09 | -40.12 | $33.03 | 552122 |
| 2026-06-08 | -46.51 | $32.92 | 93805 |
| 2026-06-05 | -48.84 | $32.88 | 396600 |
| 2026-06-04 | -20.35 | $33.37 | 108900 |
| 2026-06-03 | -62.21 | $32.65 | 530200 |
| 2026-06-02 | -35.47 | $33.11 | 364634 |
| 2026-06-01 | -4.65 | $33.64 | 168837 |
| 2026-05-29 | -1.55 | $33.27 | 814900 |
| 2026-05-28 | -6.36 | $33.03 | 332900 |
| 2026-05-27 | -24.55 | $32.83 | 270447 |
| 2026-05-26 | -47.27 | $32.58 | 123812 |
| 2026-05-22 | -21.82 | $32.86 | 216647 |
| 2026-05-21 | -41.82 | $32.64 | 292400 |
| 2026-05-20 | -26.36 | $32.81 | 138441 |
| 2026-05-19 | -45.45 | $32.60 | 366928 |
| 2026-05-18 | -33.64 | $32.73 | 146300 |
| 2026-05-15 | -64.55 | $32.39 | 295500 |
| 2026-05-14 | -49.09 | $32.56 | 486514 |
| 2026-05-13 | -65.45 | $32.38 | 138000 |
| 2026-05-12 | -59.62 | $32.48 | 327430 |
| 2026-05-11 | -72.57 | $32.28 | 252400 |
| 2026-05-08 | -23.62 | $32.63 | 159500 |
| 2026-05-07 | -10.05 | $32.90 | 244800 |
| 2026-05-06 | -8.08 | $32.92 | 136902 |
| 2026-05-05 | -12.95 | $32.78 | 241100 |
| 2026-05-04 | -13.14 | $32.72 | 171435 |
| 2026-05-01 | -10.71 | $32.76 | 127545 |
| 2026-04-30 | -10.92 | $32.72 | 184600 |
| 2026-04-29 | -14.79 | $32.61 | 220700 |
| 2026-04-28 | -11.22 | $32.67 | 244711 |
| 2026-04-27 | -8.49 | $32.72 | 254700 |
| 2026-04-24 | -7.89 | $32.73 | 214740 |
| 2026-04-23 | -13.16 | $32.53 | 277300 |
| 2026-04-22 | -3.16 | $32.91 | 284300 |
| 2026-04-21 | -10.00 | $32.65 | 198430 |
| 2026-04-20 | -4.90 | $32.53 | 160207 |
| 2026-04-17 | -4.32 | $32.55 | 207900 |
| 2026-04-16 | -6.08 | $32.32 | 467400 |
| 2026-04-15 | -2.86 | $32.29 | 387543 |
| 2026-04-14 | -3.45 | $32.03 | 243700 |
| 2026-04-13 | -0.38 | $31.87 | 110411 |
| 2026-04-10 | -17.48 | $31.26 | 197905 |
| 2026-04-09 | -13.82 | $31.35 | 404808 |
| 2026-04-08 | -16.67 | $31.28 | 445824 |
| 2026-04-07 | -26.29 | $30.94 | 400633 |
| 2026-04-06 | -35.19 | $30.74 | 241945 |
| 2026-04-02 | -42.06 | $30.58 | 121500 |
| 2026-04-01 | -50.92 | $30.57 | 261628 |
| 2026-03-31 | -56.41 | $30.42 | 270200 |
| 2026-03-30 | -89.01 | $29.53 | 299000 |
| 2026-03-27 | -99.29 | $29.25 | 1.0M |
| 2026-03-26 | -98.65 | $29.88 | 1.0M |
| 2026-03-25 | -87.44 | $30.27 | 253600 |
| 2026-03-24 | -95.41 | $30.21 | 222316 |
| 2026-03-23 | -82.29 | $30.50 | 471035 |
| 2026-03-20 | -93.23 | $30.29 | 128324 |
| 2026-03-19 | -86.23 | $30.64 | 478600 |
| 2026-03-18 | -85.62 | $30.77 | 196700 |
| 2026-03-17 | -49.67 | $31.32 | 211634 |
| 2026-03-16 | -64.05 | $31.10 | 231400 |
| 2026-03-13 | -90.85 | $30.69 | 189226 |
| 2026-03-12 | -95.71 | $30.64 | 487745 |
| 2026-03-11 | -67.86 | $31.25 | 578900 |
| 2026-03-10 | -67.81 | $31.27 | 254918 |
| 2026-03-09 | -48.63 | $31.55 | 235931 |
| 2026-03-06 | -59.42 | $31.44 | 204719 |
| 2026-03-05 | -38.41 | $31.73 | 114000 |
| 2026-03-04 | -39.86 | $31.77 | 307800 |
| 2026-03-03 | -63.64 | $31.56 | 640400 |
| 2026-03-02 | -55.48 | $31.89 | 940000 |
| 2026-02-27 | -43.87 | $32.07 | 868600 |
| 2026-02-26 | -55.62 | $31.95 | 887100 |
| 2026-02-25 | -71.78 | $31.77 | 180535 |
| 2026-02-24 | -82.18 | $31.56 | 442939 |
| 2026-02-23 | -95.90 | $31.30 | 230302 |
| 2026-02-20 | -70.18 | $32.04 | 174123 |
| 2026-02-19 | -80.26 | $31.81 | 294905 |
| 2026-02-18 | -72.37 | $31.99 | 130200 |
| 2026-02-17 | -84.65 | $31.71 | 408200 |
| 2026-02-13 | -85.59 | $31.87 | 268643 |
| 2026-02-12 | -91.96 | $31.73 | 246000 |
| 2026-02-11 | -80.80 | $31.98 | 198700 |
| 2026-02-10 | -77.25 | $32.08 | 233137 |
| 2026-02-09 | -77.68 | $32.07 | 251537 |
| 2026-02-06 | -85.84 | $31.88 | 589000 |
| 2026-02-05 | -97.42 | $31.61 | 461797 |
| 2026-02-04 | -83.58 | $32.20 | 503704 |
| 2026-02-03 | -84.08 | $32.19 | 394924 |
| 2026-02-02 | -79.01 | $32.60 | 347500 |
| 2026-01-30 | -89.51 | $32.43 | 447825 |
| 2026-01-29 | -78.48 | $32.64 | 274500 |
| 2026-01-28 | -59.31 | $33.02 | 243100 |
| 2026-01-27 | -55.86 | $33.07 | 731100 |
| 2026-01-26 | -20.69 | $33.58 | 177700 |
| 2026-01-23 | -28.28 | $33.47 | 369443 |
| 2026-01-22 | -30.34 | $33.44 | 152400 |
| 2026-01-21 | -46.90 | $33.20 | 381812 |
| 2026-01-20 | -66.00 | $32.89 | 91749 |
| 2026-01-16 | -22.35 | $33.50 | 189200 |
| 2026-01-15 | -10.70 | $33.68 | 239744 |
| 2026-01-14 | -21.93 | $33.47 | 576338 |
| 2026-01-13 | -16.04 | $33.58 | 112034 |
| 2026-01-12 | -2.67 | $33.83 | 101800 |
| 2026-01-09 | -2.67 | $33.83 | 415700 |
| 2026-01-08 | -4.17 | $33.57 | 279422 |
| 2026-01-07 | -17.86 | $33.34 | 468300 |
| 2026-01-06 | -2.38 | $33.60 | 574500 |
| 2026-01-05 | -7.19 | $33.38 | 363200 |
| 2026-01-02 | -23.40 | $32.68 | 1.9M |
| 2025-12-31 | -45.36 | $32.46 | 708400 |
| 2025-12-30 | -23.42 | $32.64 | 183600 |
| 2025-12-29 | -10.00 | $32.78 | 338400 |
| 2025-12-26 | -2.50 | $32.87 | 73906 |
| 2025-12-24 | -2.40 | $32.80 | 52800 |
| 2025-12-23 | -4.14 | $32.71 | 164100 |
| 2025-12-22 | -4.30 | $32.65 | 163900 |
| 2025-12-19 | -9.96 | $32.48 | 317645 |
| 2025-12-18 | -16.79 | $32.29 | 601700 |
| 2025-12-17 | -25.95 | $32.05 | 239300 |
| 2025-12-16 | -19.08 | $32.23 | 198600 |
| 2025-12-15 | -17.94 | $32.26 | 134439 |
| 2025-12-12 | -12.21 | $32.41 | 84500 |
| 2025-12-11 | -1.54 | $32.66 | 109916 |
| 2025-12-10 | -0.42 | $32.50 | 105247 |
| 2025-12-09 | -16.74 | $32.10 | 520500 |
| 2025-12-08 | -15.90 | $32.12 | 199637 |
| 2025-12-05 | -7.95 | $32.31 | 71923 |
| 2025-12-04 | -5.65 | $32.28 | 87006 |
| 2025-12-03 | -0.87 | $32.39 | 96815 |
| 2025-12-02 | -1.59 | $31.97 | 96316 |
| 2025-12-01 | -16.58 | $31.77 | 242200 |
| 2025-11-28 | -9.50 | $31.92 | 35500 |
| 2025-11-26 | -18.50 | $31.74 | 205300 |
| 2025-11-25 | -32.46 | $31.65 | 106900 |
| 2025-11-24 | -61.00 | $31.05 | 207800 |
| 2025-11-21 | -76.54 | $30.68 | 399716 |
| 2025-11-20 | -99.18 | $30.13 | 73600 |
| 2025-11-19 | -91.56 | $30.48 | 79600 |
| 2025-11-18 | -89.45 | $30.59 | 172412 |
| 2025-11-17 | -93.99 | $30.82 | 178600 |
| 2025-11-14 | -79.64 | $31.21 | 60400 |
| 2025-11-13 | -73.05 | $31.32 | 119700 |
| 2025-11-12 | -44.91 | $31.79 | 82600 |
| 2025-11-11 | -47.31 | $31.75 | 124600 |
| 2025-11-10 | -58.08 | $31.57 | 373527 |
| 2025-11-07 | -74.85 | $31.29 | 133200 |
| 2025-11-06 | -76.33 | $31.25 | 56700 |
| 2025-11-05 | -48.52 | $31.72 | 84900 |
| 2025-11-04 | -47.34 | $31.74 | 105604 |
| 2025-11-03 | -31.36 | $32.01 | 93900 |
| 2025-10-31 | -28.99 | $32.05 | 160933 |
| 2025-10-30 | -41.42 | $31.84 | 121719 |
| 2025-10-29 | -15.38 | $32.28 | 160427 |
| 2025-10-28 | -11.24 | $32.35 | 173136 |
| 2025-10-27 | -5.92 | $32.44 | 160632 |
| 2025-10-24 | -7.55 | $32.32 | 70727 |
| 2025-10-23 | -4.58 | $32.10 | 179518 |
| 2025-10-22 | -33.09 | $31.66 | 169637 |
| 2025-10-21 | -24.26 | $31.78 | 196440 |
| 2025-10-20 | -28.68 | $31.72 | 148500 |
| 2025-10-17 | -55.88 | $31.35 | 97000 |
| 2025-10-16 | -68.38 | $31.18 | 119300 |
| 2025-10-15 | -48.53 | $31.45 | 103100 |
| 2025-10-14 | -52.94 | $31.39 | 236223 |
| 2025-10-13 | -55.88 | $31.35 | 185935 |
| 2025-10-10 | -91.18 | $30.87 | 158232 |
| 2025-10-09 | -30.15 | $31.70 | 87800 |
| 2025-10-08 | -16.91 | $31.88 | 534717 |
| 2025-10-07 | -24.26 | $31.78 | 79226 |
| 2025-10-06 | -4.55 | $32.01 | 247100 |
| 2025-10-03 | -9.84 | $31.85 | 176600 |
| 2025-10-02 | -4.60 | $31.58 | 97614 |
| 2025-10-01 | -1.30 | $31.51 | 194324 |
| 2025-09-30 | -31.08 | $31.26 | 362816 |
| 2025-09-29 | -21.88 | $31.28 | 164700 |
| 2025-09-26 | -29.17 | $31.21 | 127600 |
| 2025-09-25 | -54.17 | $30.97 | 107125 |
| 2025-09-24 | -37.50 | $31.13 | 62035 |
| 2025-09-23 | -35.42 | $31.15 | 92143 |
| 2025-09-22 | -35.42 | $31.15 | 115600 |
| 2025-09-19 | -39.05 | $31.08 | 124810 |
| 2025-09-18 | -15.27 | $31.29 | 172806 |
| 2025-09-17 | -15.25 | $31.18 | 194814 |
| 2025-09-16 | -15.32 | $31.12 | 140711 |
| 2025-09-15 | -12.61 | $31.15 | 106600 |
| 2025-09-12 | -27.03 | $30.99 | 70000 |
| 2025-09-11 | -9.01 | $31.19 | 39700 |
| 2025-09-10 | -31.97 | $30.90 | 123805 |
| 2025-09-09 | -11.33 | $31.12 | 35935 |
| 2025-09-08 | 0.00 | $31.24 | 84425 |
| 2025-09-05 | -1.30 | $31.15 | 60900 |
| 2025-09-04 | 0.00 | $31.14 | 48500 |
| 2025-09-03 | -7.33 | $30.92 | 66832 |
| 2025-09-02 | -15.82 | $30.78 | 226800 |
| 2025-08-29 | -2.52 | $30.99 | 106845 |
| 2025-08-28 | -1.09 | $31.01 | 219407 |
| 2025-08-27 | -0.56 | $30.99 | 255800 |
| 2025-08-26 | -4.52 | $30.89 | 57934 |
| 2025-08-25 | -6.78 | $30.85 | 48612 |
| 2025-08-22 | -1.69 | $30.94 | 67645 |
| 2025-08-21 | -24.34 | $30.35 | 224400 |
| 2025-08-20 | -22.37 | $30.38 | 55900 |
| 2025-08-19 | -11.84 | $30.54 | 194300 |
| 2025-08-18 | -5.92 | $30.63 | 50628 |
| 2025-08-15 | -5.92 | $30.63 | 61727 |
| 2025-08-14 | -13.67 | $30.40 | 60905 |
| 2025-08-13 | -16.55 | $30.36 | 359200 |
| 2025-08-12 | -36.69 | $30.08 | 167000 |
| 2025-08-11 | -64.03 | $29.70 | 47000 |
| 2025-08-08 | -53.24 | $29.85 | 458610 |
| 2025-08-07 | -66.91 | $29.66 | 82500 |
| 2025-08-06 | -66.19 | $29.67 | 61200 |
| 2025-08-05 | -69.78 | $29.62 | 229717 |
| 2025-08-04 | -71.94 | $29.59 | 68200 |
| 2025-08-01 | -92.81 | $29.30 | 141700 |
| 2025-07-31 | -94.19 | $29.78 | 473400 |
| 2025-07-30 | -60.47 | $30.07 | 93400 |
| 2025-07-29 | -58.14 | $30.09 | 345317 |
| 2025-07-28 | -44.19 | $30.21 | 95700 |
| 2025-07-25 | -38.37 | $30.26 | 499000 |
| 2025-07-24 | -32.97 | $30.29 | 149045 |
| 2025-07-23 | -3.77 | $30.54 | 741810 |
| 2025-07-22 | -33.02 | $30.23 | 186500 |
| 2025-07-21 | -38.93 | $30.00 | 43515 |
| 2025-07-18 | -39.60 | $29.99 | 83013 |
| 2025-07-17 | -32.21 | $30.10 | 91600 |
| 2025-07-16 | -38.26 | $30.01 | 104700 |
| 2025-07-15 | -33.56 | $30.08 | 189343 |
| 2025-07-14 | -16.11 | $30.34 | 253500 |
| 2025-07-11 | -14.09 | $30.37 | 30419 |
| 2025-07-10 | -5.37 | $30.50 | 76528 |
| 2025-07-09 | -2.03 | $30.54 | 69445 |
| 2025-07-08 | -16.89 | $30.32 | 275832 |
| 2025-07-07 | -24.32 | $30.21 | 92223 |
| 2025-07-03 | -6.14 | $30.47 | 32100 |
| 2025-07-02 | -4.61 | $30.39 | 89408 |
| 2025-07-01 | -2.30 | $30.42 | 1.0M |
| 2025-06-30 | -2.25 | $30.18 | 69600 |
| 2025-06-27 | 0.00 | $30.13 | 67921 |
| 2025-06-26 | -1.33 | $29.83 | 34431 |
| 2025-06-25 | -18.06 | $29.53 | 54528 |
| 2025-06-24 | -11.81 | $29.62 | 103900 |
| 2025-06-23 | -25.88 | $29.35 | 522911 |
| 2025-06-20 | -32.35 | $29.24 | 43915 |
| 2025-06-18 | -27.65 | $29.32 | 52408 |
| 2025-06-17 | -22.35 | $29.41 | 53107 |
| 2025-06-16 | -11.76 | $29.59 | 56700 |
| 2025-06-13 | -28.82 | $29.30 | 23200 |
| 2025-06-12 | -9.41 | $29.63 | 130819 |
| 2025-06-11 | -13.53 | $29.56 | 134600 |
| 2025-06-10 | -0.70 | $29.51 | 51701 |
| 2025-06-09 | -7.25 | $29.37 | 98000 |
| 2025-06-06 | -1.34 | $29.31 | 61113 |
| 2025-06-05 | -14.81 | $28.99 | 67901 |
| 2025-06-04 | -7.64 | $28.99 | 35300 |
| 2025-06-03 | -5.07 | $28.97 | 58700 |
| 2025-06-02 | -21.01 | $28.75 | 137834 |
| 2025-05-30 | -32.61 | $28.59 | 328919 |
| 2025-05-29 | -30.00 | $28.59 | 57600 |
| 2025-05-28 | -25.24 | $28.52 | 56448 |
| 2025-05-27 | -17.96 | $28.67 | 150500 |
| 2025-05-23 | -39.81 | $28.22 | 89300 |
| 2025-05-22 | -26.21 | $28.50 | 110130 |
| 2025-05-21 | -21.25 | $28.53 | 126700 |
| 2025-05-20 | -1.66 | $29.00 | 4.5M |
| 2025-05-19 | -0.92 | $29.00 | 185609 |
| 2025-05-16 | -3.38 | $28.77 | 152700 |
| 2025-05-15 | -7.98 | $28.57 | 58944 |
| 2025-05-14 | -8.26 | $28.56 | 57218 |
| 2025-05-13 | -4.56 | $28.69 | 68900 |
| 2025-05-12 | -0.30 | $28.69 | 64136 |
| 2025-05-09 | -8.39 | $27.96 | 72900 |
| 2025-05-08 | -8.74 | $27.95 | 280419 |
| 2025-05-07 | -10.79 | $27.80 | 195911 |
| 2025-05-06 | -10.69 | $27.80 | 57447 |
| 2025-05-05 | -5.90 | $27.93 | 60705 |
| 2025-05-02 | -1.69 | $28.08 | 244900 |
| 2025-05-01 | -6.58 | $27.56 | 404200 |
| 2025-04-30 | -27.79 | $27.36 | 47300 |
| 2025-04-29 | -26.75 | $27.40 | 311627 |
| 2025-04-28 | -29.35 | $27.30 | 31926 |
| 2025-04-25 | -29.35 | $27.30 | 152527 |
| 2025-04-24 | -37.04 | $27.13 | 326001 |
| 2025-04-23 | -51.85 | $26.66 | 100046 |
| 2025-04-22 | -64.35 | $26.12 | 257019 |
| 2025-04-21 | -77.78 | $25.54 | 163800 |
| 2025-04-17 | -66.20 | $26.04 | 227000 |
| 2025-04-16 | -57.64 | $26.41 | 279830 |
| 2025-04-15 | -50.23 | $26.73 | 373400 |
| 2025-04-14 | -49.54 | $26.76 | 696900 |
| 2025-04-11 | -51.39 | $26.68 | 956100 |
| 2025-04-10 | -58.56 | $26.37 | 667439 |
| 2025-04-09 | -38.89 | $27.22 | 1.1M |
| 2025-04-08 | -86.81 | $25.15 | 85700 |
| 2025-04-07 | -79.63 | $25.46 | 376444 |
| 2025-04-04 | -98.21 | $25.60 | 265539 |
| 2025-04-03 | -98.89 | $27.12 | 646000 |
| 2025-04-02 | -33.55 | $28.38 | 203500 |
| 2025-04-01 | -45.81 | $28.19 | 1.8M |
| 2025-03-31 | -57.42 | $28.01 | 281932 |
| 2025-03-28 | -69.10 | $27.90 | 29331 |
| 2025-03-27 | -37.08 | $28.47 | 50200 |
| 2025-03-26 | -28.65 | $28.62 | 315100 |
| 2025-03-25 | -15.17 | $28.86 | 26700 |
| 2025-03-24 | -24.72 | $28.69 | 14900 |
| 2025-03-21 | -43.26 | $28.36 | 16700 |
| 2025-03-20 | -46.89 | $28.46 | 305800 |
| 2025-03-19 | -53.74 | $28.40 | 19309 |
| 2025-03-18 | -63.60 | $28.18 | 106500 |
| 2025-03-17 | -61.84 | $28.22 | 46521 |
| 2025-03-14 | -71.49 | $28.00 | 65640 |
| 2025-03-13 | -95.61 | $27.45 | 40606 |
| 2025-03-12 | -78.95 | $27.83 | 61211 |
| 2025-03-11 | -84.65 | $27.70 | 34708 |
| 2025-03-10 | -91.67 | $27.54 | 84517 |
| 2025-03-07 | -79.53 | $28.29 | 45641 |
| 2025-03-06 | -78.95 | $28.30 | 57800 |
| 2025-03-05 | -56.73 | $28.68 | 94223 |
| 2025-03-04 | -83.04 | $28.23 | 152738 |
| 2025-03-03 | -91.73 | $28.43 | 71344 |
| 2025-02-28 | -65.00 | $28.91 | 90900 |
| 2025-02-27 | -91.67 | $28.59 | 262848 |
| 2025-02-26 | -76.67 | $28.77 | 139200 |
| 2025-02-25 | -86.67 | $28.65 | 174400 |
| 2025-02-24 | -97.83 | $28.79 | 189800 |
| 2025-02-21 | -93.90 | $28.92 | 16700 |
| 2025-02-20 | -11.11 | $29.61 | 7102 |
| 2025-02-19 | -9.72 | $29.62 | 130600 |
| 2025-02-18 | -16.67 | $29.57 | 46602 |
| 2025-02-14 | -31.46 | $29.41 | 54400 |
| 2025-02-13 | -27.62 | $29.40 | 123225 |
| 2025-02-12 | -35.14 | $29.30 | 262200 |
| 2025-02-11 | -14.38 | $29.46 | 93308 |
| 2025-02-10 | -16.76 | $29.39 | 87400 |
| 2025-02-07 | -20.67 | $29.32 | 56400 |
| 2025-02-06 | -3.91 | $29.62 | 76035 |
| 2025-02-05 | -9.50 | $29.52 | 26448 |
| 2025-02-04 | -13.41 | $29.45 | 30900 |
| 2025-02-03 | -25.14 | $29.24 | 235200 |
| 2025-01-31 | -13.99 | $29.42 | 10623 |
| 2025-01-30 | -9.68 | $29.44 | 77660 |
| 2025-01-29 | -9.90 | $29.43 | 17243 |
| 2025-01-28 | -6.25 | $29.50 | 42900 |
| 2025-01-27 | -15.63 | $29.32 | 51525 |
| 2025-01-24 | -3.65 | $29.55 | 26328 |
| 2025-01-23 | -2.15 | $29.52 | 99401 |
| 2025-01-22 | -4.65 | $29.34 | 429500 |
| 2025-01-21 | -2.70 | $29.14 | 132000 |
| 2025-01-17 | -4.17 | $28.85 | 65000 |
| 2025-01-16 | -14.55 | $28.64 | 57000 |
| 2025-01-15 | -15.13 | $28.71 | 46137 |
| 2025-01-14 | -54.17 | $28.25 | 4800 |
| 2025-01-13 | -68.89 | $28.12 | 83100 |
| 2025-01-10 | -78.68 | $27.99 | 115005 |
| 2025-01-08 | -60.29 | $28.24 | 78200 |
| 2025-01-07 | -66.01 | $28.22 | 146707 |
| 2025-01-06 | -55.56 | $28.38 | 54600 |
| 2025-01-03 | -70.59 | $28.15 | 78400 |
| 2025-01-02 | -88.24 | $27.88 | 194840 |
| 2024-12-31 | -90.20 | $27.85 | 1.5M |
| 2024-12-30 | -88.24 | $27.88 | 27135 |
| 2024-12-27 | -66.67 | $28.21 | 6900 |
| 2024-12-26 | -52.94 | $28.42 | 26500 |
| 2024-12-24 | -52.94 | $28.42 | 132100 |
| 2024-12-23 | -63.40 | $28.26 | 35646 |
| 2024-12-20 | -76.47 | $28.06 | 468910 |
| 2024-12-19 | -100.00 | $27.82 | 15800 |
| 2024-12-18 | -100.00 | $27.82 | 22819 |
| 2024-12-17 | -70.71 | $28.53 | 27900 |
| 2024-12-16 | -42.42 | $28.81 | 224000 |
| 2024-12-13 | -46.46 | $28.77 | 57723 |
| 2024-12-12 | -37.37 | $28.86 | 2724 |
| 2024-12-11 | -19.19 | $29.04 | 1.1M |
| 2024-12-10 | -39.39 | $28.84 | 62600 |
| 2024-12-09 | -32.32 | $28.91 | 21815 |
| 2024-12-06 | -12.37 | $29.09 | 7302 |
| 2024-12-05 | -17.35 | $29.05 | 44833 |
| 2024-12-04 | -9.18 | $29.13 | 52309 |
| 2024-12-03 | -13.19 | $29.03 | 26008 |
| 2024-12-02 | -21.95 | $28.86 | 52300 |
| 2024-11-29 | -25.61 | $28.80 | 1504 |
| 2024-11-27 | -33.15 | $28.61 | 64835 |
| 2024-11-26 | -23.37 | $28.79 | 75907 |
| 2024-11-25 | -30.43 | $28.66 | 31200 |
| 2024-11-22 | -35.87 | $28.56 | 88713 |
| 2024-11-21 | -34.78 | $28.58 | 75304 |
| 2024-11-20 | -34.34 | $28.54 | 27936 |
| 2024-11-19 | -36.06 | $28.47 | 145837 |
| 2024-11-18 | -40.87 | $28.37 | 9500 |
| 2024-11-15 | -42.31 | $28.34 | 44700 |
| 2024-11-14 | -30.29 | $28.59 | 84513 |
| 2024-11-13 | -18.27 | $28.84 | 122100 |
| 2024-11-12 | -24.52 | $28.71 | 13400 |
| 2024-11-11 | -5.77 | $29.10 | 12245 |
| 2024-11-08 | -11.06 | $28.99 | 38600 |
| 2024-11-07 | -1.92 | $29.18 | 18804 |
| 2024-11-06 | 0.00 | $28.97 | 33800 |
| 2024-11-05 | 0.00 | $28.03 | 22503 |
| 2024-11-04 | -37.14 | $27.58 | 11000 |
| 2024-11-01 | -18.57 | $27.71 | 16905 |
| 2024-10-31 | -65.22 | $27.38 | 55100 |
| 2024-10-30 | -22.37 | $27.66 | 65800 |
| 2024-10-29 | -24.32 | $27.63 | 9529 |
| 2024-10-28 | -35.14 | $27.55 | 90300 |
| 2024-10-25 | -31.08 | $27.58 | 26800 |
| 2024-10-24 | -61.97 | $27.34 | 123609 |
| 2024-10-23 | -70.42 | $27.28 | 24000 |
| 2024-10-22 | -39.44 | $27.50 | 45200 |
| 2024-10-21 | -45.07 | $27.46 | 40500 |
| 2024-10-18 | 0.00 | $27.78 | 13810 |
| 2024-10-17 | -37.88 | $27.48 | 28043 |
| 2024-10-16 | -45.45 | $27.43 | 80619 |
| 2024-10-15 | -44.32 | $27.34 | 67001 |
| 2024-10-14 | 0.00 | $27.73 | 40514 |
| 2024-10-11 | -6.19 | $27.54 | 23934 |
| 2024-10-10 | -21.43 | $27.33 | 21600 |
| 2024-10-09 | -15.20 | $27.35 | 13400 |
| 2024-10-08 | -13.47 | $27.28 | 68226 |
| 2024-10-07 | -14.51 | $27.26 | 41228 |
| 2024-10-04 | -1.55 | $27.51 | 54024 |
| 2024-10-03 | -17.62 | $27.20 | 44500 |
| 2024-10-02 | -13.99 | $27.27 | 73428 |
| 2024-10-01 | -10.36 | $27.34 | 74532 |
| 2024-09-30 | -9.33 | $27.36 | 192600 |
| 2024-09-27 | -4.15 | $27.46 | 54900 |
| 2024-09-26 | -4.84 | $27.38 | 87703 |
| 2024-09-25 | -15.05 | $27.19 | 184900 |
| 2024-09-24 | -0.54 | $27.46 | 10000 |
| 2024-09-23 | -4.37 | $27.36 | 15600 |
| 2024-09-20 | -5.06 | $27.30 | 74041 |
| 2024-09-19 | -2.25 | $27.35 | 76800 |
| 2024-09-18 | -15.07 | $26.85 | 12000 |
| 2024-09-17 | -13.04 | $26.81 | 50900 |
| 2024-09-16 | -16.79 | $26.75 | 33027 |
| 2024-09-13 | -25.55 | $26.63 | 36236 |
| 2024-09-12 | -37.96 | $26.46 | 25501 |
| 2024-09-11 | -54.74 | $26.23 | 30400 |
| 2024-09-10 | -78.26 | $26.08 | 30700 |
| 2024-09-09 | -67.48 | $26.15 | 39300 |
| 2024-09-06 | -78.63 | $25.95 | 25100 |
| 2024-09-05 | -35.90 | $26.42 | 29427 |
| 2024-09-04 | -30.51 | $26.44 | 11838 |
| 2024-09-03 | -24.74 | $26.51 | 81000 |
| 2024-08-30 | -0.45 | $26.97 | 27000 |
| 2024-08-29 | -7.58 | $26.72 | 48432 |
| 2024-08-28 | -10.34 | $26.59 | 135521 |
| 2024-08-27 | -1.97 | $26.76 | 14504 |
| 2024-08-26 | -2.96 | $26.74 | 36538 |
| 2024-08-23 | -0.50 | $26.77 | 82900 |
| 2024-08-22 | -15.58 | $26.45 | 17905 |
| 2024-08-21 | -6.53 | $26.63 | 40900 |
| 2024-08-20 | -7.04 | $26.62 | 23800 |
| 2024-08-19 | 0.00 | $26.76 | 6324 |
| 2024-08-16 | -12.06 | $26.52 | 10639 |
| 2024-08-15 | -15.08 | $26.46 | 54600 |
| 2024-08-14 | -34.78 | $26.12 | 46300 |
| 2024-08-13 | -40.65 | $26.04 | 13322 |
| 2024-08-12 | -57.20 | $25.78 | 12344 |
| 2024-08-09 | -56.78 | $25.79 | 10915 |
| 2024-08-08 | -61.02 | $25.69 | 190900 |
| 2024-08-07 | -81.36 | $25.21 | 14200 |
| 2024-08-06 | -80.08 | $25.24 | 106900 |
| 2024-08-05 | -89.41 | $25.02 | 485300 |
| 2024-08-02 | -89.16 | $25.65 | 32743 |
| 2024-08-01 | -73.98 | $26.22 | 43100 |
| 2024-07-31 | -48.78 | $26.53 | 18500 |
| 2024-07-30 | -61.79 | $26.37 | 3900 |
| 2024-07-29 | -56.91 | $26.43 | 22200 |
| 2024-07-26 | -52.85 | $26.48 | 70348 |
| 2024-07-25 | -95.94 | $25.95 | 12125 |
| 2024-07-24 | -100.00 | $25.95 | 102026 |
| 2024-07-23 | -72.22 | $26.48 | 24800 |
| 2024-07-22 | -75.56 | $26.45 | 101700 |
| 2024-07-19 | -85.86 | $26.28 | 132100 |
| 2024-07-18 | -58.49 | $26.51 | 7700 |
| 2024-07-17 | -31.93 | $26.75 | 302900 |
| 2024-07-16 | -1.45 | $27.11 | 18226 |
| 2024-07-15 | -7.94 | $26.87 | 243108 |
| 2024-07-12 | -11.48 | $26.79 | 26106 |
| 2024-07-11 | -12.71 | $26.74 | 317 |
| 2024-07-10 | -0.85 | $26.88 | 1500 |
| 2024-07-09 | -17.80 | $26.68 | 38331 |
| 2024-07-08 | -16.10 | $26.70 | 92300 |
| 2024-07-05 | -1.71 | $26.86 | 30600 |
| 2024-07-03 | -3.88 | $26.70 | 15415 |
| 2024-07-02 | 0.00 | $26.67 | 168617 |
| 2024-07-01 | -12.50 | $26.47 | 19303 |
| 2024-06-28 | -10.91 | $26.47 | 91100 |
| 2024-06-27 | -2.13 | $26.41 | 182221 |
| 2024-06-26 | -6.52 | $26.35 | 248400 |
| 2024-06-25 | -10.87 | $26.31 | 34900 |
| 2024-06-24 | -16.30 | $26.26 | 15525 |
| 2024-06-21 | -2.78 | $26.19 | 5028 |
| 2024-06-20 | -12.50 | $26.12 | 16500 |
| 2024-06-18 | -36.11 | $25.95 | 50100 |
| 2024-06-17 | -31.94 | $25.98 | 53430 |
| 2024-06-14 | -59.72 | $25.78 | 5412 |
| 2024-06-13 | -37.50 | $25.94 | 34245 |
| 2024-06-12 | -12.50 | $26.12 | 48708 |
| 2024-06-11 | -41.67 | $25.91 | 325300 |
| 2024-06-10 | -33.33 | $25.97 | 58200 |
| 2024-06-07 | -54.17 | $25.82 | 15727 |
| 2024-06-06 | -38.89 | $25.93 | 7933 |
| 2024-06-05 | -41.67 | $25.91 | 16047 |
| 2024-06-04 | -73.61 | $25.68 | 12700 |
| 2024-06-03 | -49.37 | $25.82 | 65824 |
| 2024-05-31 | -39.81 | $25.80 | 31039 |
| 2024-05-30 | -47.93 | $25.63 | 3000 |
| 2024-05-29 | -35.46 | $25.71 | 51900 |
| 2024-05-28 | -16.55 | $25.97 | 15540 |
| 2024-05-24 | -15.17 | $25.99 | 35000 |
| 2024-05-23 | -26.90 | $25.82 | 391900 |
| 2024-05-22 | -10.90 | $26.04 | 396805 |
| 2024-05-21 | -2.56 | $26.17 | 162111 |
| 2024-05-20 | -5.13 | $26.13 | 254800 |
| 2024-05-17 | -6.41 | $26.11 | 23400 |
| 2024-05-16 | -8.33 | $26.08 | 61300 |
| 2024-05-15 | 0.00 | $26.19 | 31509 |
| 2024-05-14 | 0.00 | $26.02 | 21700 |
| 2024-05-13 | -11.68 | $25.86 | 86649 |
| 2024-05-10 | 0.00 | $25.98 | 300 |
| 2024-05-09 | -1.60 | $25.88 | 16847 |
| 2024-05-08 | -2.75 | $25.71 | 9600 |
| 2024-05-07 | -7.41 | $25.65 | 256440 |
| 2024-05-06 | -2.15 | $25.56 | 8900 |
| 2024-05-03 | -32.29 | $25.30 | 13600 |
| 2024-05-02 | -57.29 | $25.06 | 4100 |
| 2024-05-01 | -82.29 | $24.82 | 31200 |
| 2024-04-30 | -88.54 | $24.76 | 11200 |
| 2024-04-29 | -53.13 | $25.10 | 1923 |
| 2024-04-26 | -43.75 | $25.19 | 42400 |
| 2024-04-25 | -67.71 | $24.96 | 29843 |
| 2024-04-24 | -38.89 | $25.26 | 109000 |
| 2024-04-23 | -33.33 | $25.31 | 1917 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.44
2026-07-17
Close Price
$33.28
Vol: 511834Average Directional Index - Detailed Analysis
Minimum
4.89
Average
22.32
Maximum
67.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.44 | $33.28 | 511834 |
| 2026-07-16 | 13.33 | $33.67 | 206716 |
| 2026-07-15 | 12.74 | $33.53 | 267648 |
| 2026-07-14 | 12.41 | $33.32 | 95044 |
| 2026-07-13 | 12.23 | $33.50 | 288700 |
| 2026-07-10 | 11.89 | $33.20 | 309600 |
| 2026-07-09 | 11.74 | $33.13 | 390300 |
| 2026-07-08 | 11.83 | $32.93 | 638300 |
| 2026-07-07 | 11.73 | $33.39 | 413113 |
| 2026-07-06 | 11.07 | $33.13 | 229013 |
| 2026-07-02 | 10.68 | $32.96 | 297100 |
| 2026-07-01 | 10.39 | $32.59 | 756300 |
| 2026-06-30 | 10.32 | $32.17 | 624345 |
| 2026-06-29 | 10.85 | $32.05 | 988400 |
| 2026-06-26 | 11.35 | $31.76 | 374900 |
| 2026-06-25 | 11.64 | $31.20 | 218500 |
| 2026-06-24 | 11.59 | $31.46 | 334449 |
| 2026-06-23 | 11.53 | $31.27 | 556642 |
| 2026-06-22 | 11.17 | $31.41 | 400047 |
| 2026-06-18 | 10.90 | $31.76 | 227300 |
| 2026-06-17 | 10.90 | $31.93 | 773048 |
| 2026-06-16 | 11.10 | $32.66 | 273000 |
| 2026-06-15 | 11.26 | $32.75 | 1.9M |
| 2026-06-12 | 11.39 | $32.42 | 96933 |
| 2026-06-11 | 11.90 | $32.34 | 311300 |
| 2026-06-10 | 12.36 | $32.37 | 139825 |
| 2026-06-09 | 12.74 | $33.03 | 552122 |
| 2026-06-08 | 12.90 | $32.92 | 93805 |
| 2026-06-05 | 13.31 | $32.88 | 396600 |
| 2026-06-04 | 13.60 | $33.37 | 108900 |
| 2026-06-03 | 13.43 | $32.65 | 530200 |
| 2026-06-02 | 13.93 | $33.11 | 364634 |
| 2026-06-01 | 13.96 | $33.64 | 168837 |
| 2026-05-29 | 13.44 | $33.27 | 814900 |
| 2026-05-28 | 13.38 | $33.03 | 332900 |
| 2026-05-27 | 13.67 | $32.83 | 270447 |
| 2026-05-26 | 14.06 | $32.58 | 123812 |
| 2026-05-22 | 14.53 | $32.86 | 216647 |
| 2026-05-21 | 14.56 | $32.64 | 292400 |
| 2026-05-20 | 15.05 | $32.81 | 138441 |
| 2026-05-19 | 15.33 | $32.60 | 366928 |
| 2026-05-18 | 15.40 | $32.73 | 146300 |
| 2026-05-15 | 15.67 | $32.39 | 295500 |
| 2026-05-14 | 16.32 | $32.56 | 486514 |
| 2026-05-13 | 17.00 | $32.38 | 138000 |
| 2026-05-12 | 17.67 | $32.48 | 327430 |
| 2026-05-11 | 18.53 | $32.28 | 252400 |
| 2026-05-08 | 19.36 | $32.63 | 159500 |
| 2026-05-07 | 19.83 | $32.90 | 244800 |
| 2026-05-06 | 19.84 | $32.92 | 136902 |
| 2026-05-05 | 19.79 | $32.78 | 241100 |
| 2026-05-04 | 19.84 | $32.72 | 171435 |
| 2026-05-01 | 19.87 | $32.76 | 127545 |
| 2026-04-30 | 20.00 | $32.72 | 184600 |
| 2026-04-29 | 20.33 | $32.61 | 220700 |
| 2026-04-28 | 20.83 | $32.67 | 244711 |
| 2026-04-27 | 21.12 | $32.72 | 254700 |
| 2026-04-24 | 21.42 | $32.73 | 214740 |
| 2026-04-23 | 21.78 | $32.53 | 277300 |
| 2026-04-22 | 22.15 | $32.91 | 284300 |
| 2026-04-21 | 21.93 | $32.65 | 198430 |
| 2026-04-20 | 21.69 | $32.53 | 160207 |
| 2026-04-17 | 21.85 | $32.55 | 207900 |
| 2026-04-16 | 21.88 | $32.32 | 467400 |
| 2026-04-15 | 22.07 | $32.29 | 387543 |
| 2026-04-14 | 22.38 | $32.03 | 243700 |
| 2026-04-13 | 22.94 | $31.87 | 110411 |
| 2026-04-10 | 23.76 | $31.26 | 197905 |
| 2026-04-09 | 24.95 | $31.35 | 404808 |
| 2026-04-08 | 26.17 | $31.28 | 445824 |
| 2026-04-07 | 27.51 | $30.94 | 400633 |
| 2026-04-06 | 28.16 | $30.74 | 241945 |
| 2026-04-02 | 28.73 | $30.58 | 121500 |
| 2026-04-01 | 29.13 | $30.57 | 261628 |
| 2026-03-31 | 29.73 | $30.42 | 270200 |
| 2026-03-30 | 30.07 | $29.53 | 299000 |
| 2026-03-27 | 29.47 | $29.25 | 1.0M |
| 2026-03-26 | 28.83 | $29.88 | 1.0M |
| 2026-03-25 | 28.58 | $30.27 | 253600 |
| 2026-03-24 | 28.44 | $30.21 | 222316 |
| 2026-03-23 | 28.01 | $30.50 | 471035 |
| 2026-03-20 | 27.77 | $30.29 | 128324 |
| 2026-03-19 | 26.98 | $30.64 | 478600 |
| 2026-03-18 | 26.31 | $30.77 | 196700 |
| 2026-03-17 | 25.83 | $31.32 | 211634 |
| 2026-03-16 | 25.78 | $31.10 | 231400 |
| 2026-03-13 | 25.21 | $30.69 | 189226 |
| 2026-03-12 | 24.23 | $30.64 | 487745 |
| 2026-03-11 | 23.22 | $31.25 | 578900 |
| 2026-03-10 | 22.52 | $31.27 | 254918 |
| 2026-03-09 | 21.90 | $31.55 | 235931 |
| 2026-03-06 | 21.24 | $31.44 | 204719 |
| 2026-03-05 | 20.86 | $31.73 | 114000 |
| 2026-03-04 | 20.83 | $31.77 | 307800 |
| 2026-03-03 | 20.71 | $31.56 | 640400 |
| 2026-03-02 | 20.19 | $31.89 | 940000 |
| 2026-02-27 | 20.53 | $32.07 | 868600 |
| 2026-02-26 | 20.89 | $31.95 | 887100 |
| 2026-02-25 | 21.16 | $31.77 | 180535 |
| 2026-02-24 | 21.03 | $31.56 | 442939 |
| 2026-02-23 | 20.65 | $31.30 | 230302 |
| 2026-02-20 | 20.25 | $32.04 | 174123 |
| 2026-02-19 | 20.41 | $31.81 | 294905 |
| 2026-02-18 | 20.29 | $31.99 | 130200 |
| 2026-02-17 | 20.17 | $31.71 | 408200 |
| 2026-02-13 | 19.51 | $31.87 | 268643 |
| 2026-02-12 | 19.08 | $31.73 | 246000 |
| 2026-02-11 | 18.64 | $31.98 | 198700 |
| 2026-02-10 | 18.36 | $32.08 | 233137 |
| 2026-02-09 | 18.19 | $32.07 | 251537 |
| 2026-02-06 | 17.82 | $31.88 | 589000 |
| 2026-02-05 | 16.98 | $31.61 | 461797 |
| 2026-02-04 | 16.10 | $32.20 | 503704 |
| 2026-02-03 | 15.58 | $32.19 | 394924 |
| 2026-02-02 | 15.03 | $32.60 | 347500 |
| 2026-01-30 | 15.02 | $32.43 | 447825 |
| 2026-01-29 | 14.82 | $32.64 | 274500 |
| 2026-01-28 | 14.65 | $33.02 | 243100 |
| 2026-01-27 | 15.23 | $33.07 | 731100 |
| 2026-01-26 | 15.67 | $33.58 | 177700 |
| 2026-01-23 | 16.03 | $33.47 | 369443 |
| 2026-01-22 | 16.61 | $33.44 | 152400 |
| 2026-01-21 | 17.24 | $33.20 | 381812 |
| 2026-01-20 | 18.05 | $32.89 | 91749 |
| 2026-01-16 | 18.81 | $33.50 | 189200 |
| 2026-01-15 | 19.01 | $33.68 | 239744 |
| 2026-01-14 | 18.92 | $33.47 | 576338 |
| 2026-01-13 | 19.06 | $33.58 | 112034 |
| 2026-01-12 | 18.91 | $33.83 | 101800 |
| 2026-01-09 | 18.41 | $33.83 | 415700 |
| 2026-01-08 | 17.89 | $33.57 | 279422 |
| 2026-01-07 | 17.66 | $33.34 | 468300 |
| 2026-01-06 | 17.16 | $33.60 | 574500 |
| 2026-01-05 | 16.32 | $33.38 | 363200 |
| 2026-01-02 | 15.60 | $32.68 | 1.9M |
| 2025-12-31 | 15.88 | $32.46 | 708400 |
| 2025-12-30 | 16.13 | $32.64 | 183600 |
| 2025-12-29 | 16.43 | $32.78 | 338400 |
| 2025-12-26 | 16.33 | $32.87 | 73906 |
| 2025-12-24 | 16.05 | $32.80 | 52800 |
| 2025-12-23 | 15.86 | $32.71 | 164100 |
| 2025-12-22 | 15.46 | $32.65 | 163900 |
| 2025-12-19 | 15.12 | $32.48 | 317645 |
| 2025-12-18 | 14.96 | $32.29 | 601700 |
| 2025-12-17 | 14.91 | $32.05 | 239300 |
| 2025-12-16 | 15.11 | $32.23 | 198600 |
| 2025-12-15 | 15.32 | $32.26 | 134439 |
| 2025-12-12 | 15.13 | $32.41 | 84500 |
| 2025-12-11 | 14.79 | $32.66 | 109916 |
| 2025-12-10 | 14.37 | $32.50 | 105247 |
| 2025-12-09 | 14.13 | $32.10 | 520500 |
| 2025-12-08 | 14.21 | $32.12 | 199637 |
| 2025-12-05 | 14.30 | $32.31 | 71923 |
| 2025-12-04 | 14.10 | $32.28 | 87006 |
| 2025-12-03 | 14.07 | $32.39 | 96815 |
| 2025-12-02 | 14.03 | $31.97 | 96316 |
| 2025-12-01 | 14.49 | $31.77 | 242200 |
| 2025-11-28 | 15.00 | $31.92 | 35500 |
| 2025-11-26 | 15.44 | $31.74 | 205300 |
| 2025-11-25 | 16.03 | $31.65 | 106900 |
| 2025-11-24 | 16.83 | $31.05 | 207800 |
| 2025-11-21 | 16.98 | $30.68 | 399716 |
| 2025-11-20 | 16.70 | $30.13 | 73600 |
| 2025-11-19 | 16.40 | $30.48 | 79600 |
| 2025-11-18 | 15.46 | $30.59 | 172412 |
| 2025-11-17 | 14.53 | $30.82 | 178600 |
| 2025-11-14 | 13.87 | $31.21 | 60400 |
| 2025-11-13 | 13.48 | $31.32 | 119700 |
| 2025-11-12 | 13.40 | $31.79 | 82600 |
| 2025-11-11 | 13.89 | $31.75 | 124600 |
| 2025-11-10 | 14.26 | $31.57 | 373527 |
| 2025-11-07 | 14.33 | $31.29 | 133200 |
| 2025-11-06 | 13.86 | $31.25 | 56700 |
| 2025-11-05 | 13.85 | $31.72 | 84900 |
| 2025-11-04 | 14.34 | $31.74 | 105604 |
| 2025-11-03 | 15.04 | $32.01 | 93900 |
| 2025-10-31 | 15.65 | $32.05 | 160933 |
| 2025-10-30 | 16.14 | $31.84 | 121719 |
| 2025-10-29 | 16.70 | $32.28 | 160427 |
| 2025-10-28 | 16.76 | $32.35 | 173136 |
| 2025-10-27 | 16.37 | $32.44 | 160632 |
| 2025-10-24 | 15.77 | $32.32 | 70727 |
| 2025-10-23 | 15.26 | $32.10 | 179518 |
| 2025-10-22 | 15.08 | $31.66 | 169637 |
| 2025-10-21 | 15.35 | $31.78 | 196440 |
| 2025-10-20 | 15.43 | $31.72 | 148500 |
| 2025-10-17 | 15.73 | $31.35 | 97000 |
| 2025-10-16 | 16.46 | $31.18 | 119300 |
| 2025-10-15 | 17.23 | $31.45 | 103100 |
| 2025-10-14 | 17.93 | $31.39 | 236223 |
| 2025-10-13 | 18.86 | $31.35 | 185935 |
| 2025-10-10 | 19.59 | $30.87 | 158232 |
| 2025-10-09 | 20.35 | $31.70 | 87800 |
| 2025-10-08 | 20.17 | $31.88 | 534717 |
| 2025-10-07 | 19.83 | $31.78 | 79226 |
| 2025-10-06 | 19.39 | $32.01 | 247100 |
| 2025-10-03 | 18.56 | $31.85 | 176600 |
| 2025-10-02 | 17.81 | $31.58 | 97614 |
| 2025-10-01 | 17.51 | $31.51 | 194324 |
| 2025-09-30 | 17.35 | $31.26 | 362816 |
| 2025-09-29 | 17.60 | $31.28 | 164700 |
| 2025-09-26 | 17.55 | $31.21 | 127600 |
| 2025-09-25 | 17.61 | $30.97 | 107125 |
| 2025-09-24 | 18.12 | $31.13 | 62035 |
| 2025-09-23 | 17.81 | $31.15 | 92143 |
| 2025-09-22 | 17.48 | $31.15 | 115600 |
| 2025-09-19 | 17.52 | $31.08 | 124810 |
| 2025-09-18 | 17.64 | $31.29 | 172806 |
| 2025-09-17 | 17.21 | $31.18 | 194814 |
| 2025-09-16 | 16.97 | $31.12 | 140711 |
| 2025-09-15 | 16.90 | $31.15 | 106600 |
| 2025-09-12 | 16.93 | $30.99 | 70000 |
| 2025-09-11 | 16.98 | $31.19 | 39700 |
| 2025-09-10 | 17.03 | $30.90 | 123805 |
| 2025-09-09 | 17.09 | $31.12 | 35935 |
| 2025-09-08 | 16.58 | $31.24 | 84425 |
| 2025-09-05 | 16.11 | $31.15 | 60900 |
| 2025-09-04 | 15.72 | $31.14 | 48500 |
| 2025-09-03 | 15.36 | $30.92 | 66832 |
| 2025-09-02 | 15.28 | $30.78 | 226800 |
| 2025-08-29 | 15.42 | $30.99 | 106845 |
| 2025-08-28 | 14.86 | $31.01 | 219407 |
| 2025-08-27 | 14.27 | $30.99 | 255800 |
| 2025-08-26 | 13.69 | $30.89 | 57934 |
| 2025-08-25 | 13.20 | $30.85 | 48612 |
| 2025-08-22 | 12.63 | $30.94 | 67645 |
| 2025-08-21 | 12.02 | $30.35 | 224400 |
| 2025-08-20 | 12.25 | $30.38 | 55900 |
| 2025-08-19 | 12.44 | $30.54 | 194300 |
| 2025-08-18 | 12.10 | $30.63 | 50628 |
| 2025-08-15 | 11.44 | $30.63 | 61727 |
| 2025-08-14 | 10.75 | $30.40 | 60905 |
| 2025-08-13 | 10.47 | $30.36 | 359200 |
| 2025-08-12 | 10.24 | $30.08 | 167000 |
| 2025-08-11 | 10.41 | $29.70 | 47000 |
| 2025-08-08 | 10.93 | $29.85 | 458610 |
| 2025-08-07 | 11.30 | $29.66 | 82500 |
| 2025-08-06 | 11.69 | $29.67 | 61200 |
| 2025-08-05 | 12.07 | $29.62 | 229717 |
| 2025-08-04 | 12.46 | $29.59 | 68200 |
| 2025-08-01 | 12.62 | $29.30 | 141700 |
| 2025-07-31 | 12.61 | $29.78 | 473400 |
| 2025-07-30 | 12.97 | $30.07 | 93400 |
| 2025-07-29 | 13.62 | $30.09 | 345317 |
| 2025-07-28 | 14.11 | $30.21 | 95700 |
| 2025-07-25 | 14.35 | $30.26 | 499000 |
| 2025-07-24 | 14.60 | $30.29 | 149045 |
| 2025-07-23 | 14.58 | $30.54 | 741810 |
| 2025-07-22 | 14.62 | $30.23 | 186500 |
| 2025-07-21 | 15.15 | $30.00 | 43515 |
| 2025-07-18 | 15.85 | $29.99 | 83013 |
| 2025-07-17 | 16.66 | $30.10 | 91600 |
| 2025-07-16 | 17.42 | $30.01 | 104700 |
| 2025-07-15 | 18.26 | $30.08 | 189343 |
| 2025-07-14 | 18.51 | $30.34 | 253500 |
| 2025-07-11 | 18.46 | $30.37 | 30419 |
| 2025-07-10 | 18.22 | $30.50 | 76528 |
| 2025-07-09 | 17.87 | $30.54 | 69445 |
| 2025-07-08 | 17.54 | $30.32 | 275832 |
| 2025-07-07 | 17.40 | $30.21 | 92223 |
| 2025-07-03 | 17.25 | $30.47 | 32100 |
| 2025-07-02 | 16.31 | $30.39 | 89408 |
| 2025-07-01 | 15.51 | $30.42 | 1.0M |
| 2025-06-30 | 14.67 | $30.18 | 69600 |
| 2025-06-27 | 14.05 | $30.13 | 67921 |
| 2025-06-26 | 13.49 | $29.83 | 34431 |
| 2025-06-25 | 13.25 | $29.53 | 54528 |
| 2025-06-24 | 13.20 | $29.62 | 103900 |
| 2025-06-23 | 13.18 | $29.35 | 522911 |
| 2025-06-20 | 13.56 | $29.24 | 43915 |
| 2025-06-18 | 13.82 | $29.32 | 52408 |
| 2025-06-17 | 13.86 | $29.41 | 53107 |
| 2025-06-16 | 13.80 | $29.59 | 56700 |
| 2025-06-13 | 13.52 | $29.30 | 23200 |
| 2025-06-12 | 13.35 | $29.63 | 130819 |
| 2025-06-11 | 12.79 | $29.56 | 134600 |
| 2025-06-10 | 12.14 | $29.51 | 51701 |
| 2025-06-09 | 11.74 | $29.37 | 98000 |
| 2025-06-06 | 11.37 | $29.31 | 61113 |
| 2025-06-05 | 11.13 | $28.99 | 67901 |
| 2025-06-04 | 11.02 | $28.99 | 35300 |
| 2025-06-03 | 11.01 | $28.97 | 58700 |
| 2025-06-02 | 11.15 | $28.75 | 137834 |
| 2025-05-30 | 11.52 | $28.59 | 328919 |
| 2025-05-29 | 12.04 | $28.59 | 57600 |
| 2025-05-28 | 12.45 | $28.52 | 56448 |
| 2025-05-27 | 12.86 | $28.67 | 150500 |
| 2025-05-23 | 13.28 | $28.22 | 89300 |
| 2025-05-22 | 13.80 | $28.50 | 110130 |
| 2025-05-21 | 14.37 | $28.53 | 126700 |
| 2025-05-20 | 14.86 | $29.00 | 4.5M |
| 2025-05-19 | 14.95 | $29.00 | 185609 |
| 2025-05-16 | 15.05 | $28.77 | 152700 |
| 2025-05-15 | 15.29 | $28.57 | 58944 |
| 2025-05-14 | 15.81 | $28.56 | 57218 |
| 2025-05-13 | 16.03 | $28.69 | 68900 |
| 2025-05-12 | 16.20 | $28.69 | 64136 |
| 2025-05-09 | 16.50 | $27.96 | 72900 |
| 2025-05-08 | 17.35 | $27.95 | 280419 |
| 2025-05-07 | 18.21 | $27.80 | 195911 |
| 2025-05-06 | 18.98 | $27.80 | 57447 |
| 2025-05-05 | 19.89 | $27.93 | 60705 |
| 2025-05-02 | 20.89 | $28.08 | 244900 |
| 2025-05-01 | 21.94 | $27.56 | 404200 |
| 2025-04-30 | 22.82 | $27.36 | 47300 |
| 2025-04-29 | 23.38 | $27.40 | 311627 |
| 2025-04-28 | 24.17 | $27.30 | 31926 |
| 2025-04-25 | 24.96 | $27.30 | 152527 |
| 2025-04-24 | 25.69 | $27.13 | 326001 |
| 2025-04-23 | 26.33 | $26.66 | 100046 |
| 2025-04-22 | 26.93 | $26.12 | 257019 |
| 2025-04-21 | 26.80 | $25.54 | 163800 |
| 2025-04-17 | 26.22 | $26.04 | 227000 |
| 2025-04-16 | 25.99 | $26.41 | 279830 |
| 2025-04-15 | 25.84 | $26.73 | 373400 |
| 2025-04-14 | 26.01 | $26.76 | 696900 |
| 2025-04-11 | 26.19 | $26.68 | 956100 |
| 2025-04-10 | 26.01 | $26.37 | 667439 |
| 2025-04-09 | 25.70 | $27.22 | 1.1M |
| 2025-04-08 | 25.38 | $25.15 | 85700 |
| 2025-04-07 | 23.89 | $25.46 | 376444 |
| 2025-04-04 | 22.14 | $25.60 | 265539 |
| 2025-04-03 | 20.68 | $27.12 | 646000 |
| 2025-04-02 | 20.06 | $28.38 | 203500 |
| 2025-04-01 | 20.32 | $28.19 | 1.8M |
| 2025-03-31 | 20.24 | $28.01 | 281932 |
| 2025-03-28 | 19.84 | $27.90 | 29331 |
| 2025-03-27 | 19.65 | $28.47 | 50200 |
| 2025-03-26 | 20.11 | $28.62 | 315100 |
| 2025-03-25 | 20.71 | $28.86 | 26700 |
| 2025-03-24 | 21.70 | $28.69 | 14900 |
| 2025-03-21 | 22.48 | $28.36 | 16700 |
| 2025-03-20 | 22.79 | $28.46 | 305800 |
| 2025-03-19 | 23.22 | $28.40 | 19309 |
| 2025-03-18 | 23.64 | $28.18 | 106500 |
| 2025-03-17 | 23.50 | $28.22 | 46521 |
| 2025-03-14 | 23.41 | $28.00 | 65640 |
| 2025-03-13 | 22.74 | $27.45 | 40606 |
| 2025-03-12 | 21.42 | $27.83 | 61211 |
| 2025-03-11 | 20.26 | $27.70 | 34708 |
| 2025-03-10 | 18.94 | $27.54 | 84517 |
| 2025-03-07 | 17.55 | $28.29 | 45641 |
| 2025-03-06 | 16.66 | $28.30 | 57800 |
| 2025-03-05 | 16.00 | $28.68 | 94223 |
| 2025-03-04 | 15.38 | $28.23 | 152738 |
| 2025-03-03 | 14.29 | $28.43 | 71344 |
| 2025-02-28 | 13.60 | $28.91 | 90900 |
| 2025-02-27 | 13.18 | $28.59 | 262848 |
| 2025-02-26 | 12.80 | $28.77 | 139200 |
| 2025-02-25 | 12.57 | $28.65 | 174400 |
| 2025-02-24 | 12.04 | $28.79 | 189800 |
| 2025-02-21 | 11.89 | $28.92 | 16700 |
| 2025-02-20 | 11.88 | $29.61 | 7102 |
| 2025-02-19 | 11.90 | $29.62 | 130600 |
| 2025-02-18 | 11.91 | $29.57 | 46602 |
| 2025-02-14 | 12.04 | $29.41 | 54400 |
| 2025-02-13 | 12.30 | $29.40 | 123225 |
| 2025-02-12 | 12.75 | $29.30 | 262200 |
| 2025-02-11 | 13.22 | $29.46 | 93308 |
| 2025-02-10 | 13.55 | $29.39 | 87400 |
| 2025-02-07 | 14.02 | $29.32 | 56400 |
| 2025-02-06 | 14.51 | $29.62 | 76035 |
| 2025-02-05 | 14.72 | $29.52 | 26448 |
| 2025-02-04 | 15.11 | $29.45 | 30900 |
| 2025-02-03 | 15.58 | $29.24 | 235200 |
| 2025-01-31 | 16.29 | $29.42 | 10623 |
| 2025-01-30 | 16.31 | $29.44 | 77660 |
| 2025-01-29 | 16.57 | $29.43 | 17243 |
| 2025-01-28 | 16.59 | $29.50 | 42900 |
| 2025-01-27 | 16.60 | $29.32 | 51525 |
| 2025-01-24 | 16.82 | $29.55 | 26328 |
| 2025-01-23 | 16.10 | $29.52 | 99401 |
| 2025-01-22 | 15.41 | $29.34 | 429500 |
| 2025-01-21 | 14.86 | $29.14 | 132000 |
| 2025-01-17 | 14.60 | $28.85 | 65000 |
| 2025-01-16 | 14.74 | $28.64 | 57000 |
| 2025-01-15 | 15.05 | $28.71 | 46137 |
| 2025-01-14 | 15.44 | $28.25 | 4800 |
| 2025-01-13 | 15.80 | $28.12 | 83100 |
| 2025-01-10 | 15.82 | $27.99 | 115005 |
| 2025-01-08 | 15.94 | $28.24 | 78200 |
| 2025-01-07 | 16.21 | $28.22 | 146707 |
| 2025-01-06 | 16.61 | $28.38 | 54600 |
| 2025-01-03 | 17.35 | $28.15 | 78400 |
| 2025-01-02 | 17.39 | $27.88 | 194840 |
| 2024-12-31 | 17.41 | $27.85 | 1.5M |
| 2024-12-30 | 17.09 | $27.88 | 27135 |
| 2024-12-27 | 16.71 | $28.21 | 6900 |
| 2024-12-26 | 16.89 | $28.42 | 26500 |
| 2024-12-24 | 17.51 | $28.42 | 132100 |
| 2024-12-23 | 18.14 | $28.26 | 35646 |
| 2024-12-20 | 18.46 | $28.06 | 468910 |
| 2024-12-19 | 18.80 | $27.82 | 15800 |
| 2024-12-18 | 18.87 | $27.82 | 22819 |
| 2024-12-17 | 18.93 | $28.53 | 27900 |
| 2024-12-16 | 19.67 | $28.81 | 224000 |
| 2024-12-13 | 19.71 | $28.77 | 57723 |
| 2024-12-12 | 19.76 | $28.86 | 2724 |
| 2024-12-11 | 19.46 | $29.04 | 1.1M |
| 2024-12-10 | 19.03 | $28.84 | 62600 |
| 2024-12-09 | 18.74 | $28.91 | 21815 |
| 2024-12-06 | 18.26 | $29.09 | 7302 |
| 2024-12-05 | 17.95 | $29.05 | 44833 |
| 2024-12-04 | 17.61 | $29.13 | 52309 |
| 2024-12-03 | 17.10 | $29.03 | 26008 |
| 2024-12-02 | 16.81 | $28.86 | 52300 |
| 2024-11-29 | 16.69 | $28.80 | 1504 |
| 2024-11-27 | 16.71 | $28.61 | 64835 |
| 2024-11-26 | 16.76 | $28.79 | 75907 |
| 2024-11-25 | 16.58 | $28.66 | 31200 |
| 2024-11-22 | 16.40 | $28.56 | 88713 |
| 2024-11-21 | 16.56 | $28.58 | 75304 |
| 2024-11-20 | 16.72 | $28.54 | 27936 |
| 2024-11-19 | 17.14 | $28.47 | 145837 |
| 2024-11-18 | 17.63 | $28.37 | 9500 |
| 2024-11-15 | 17.97 | $28.34 | 44700 |
| 2024-11-14 | 18.33 | $28.59 | 84513 |
| 2024-11-13 | 18.22 | $28.84 | 122100 |
| 2024-11-12 | 17.82 | $28.71 | 13400 |
| 2024-11-11 | 17.41 | $29.10 | 12245 |
| 2024-11-08 | 16.31 | $28.99 | 38600 |
| 2024-11-07 | 15.15 | $29.18 | 18804 |
| 2024-11-06 | 13.78 | $28.97 | 33800 |
| 2024-11-05 | 12.54 | $28.03 | 22503 |
| 2024-11-04 | 12.27 | $27.58 | 11000 |
| 2024-11-01 | 12.43 | $27.71 | 16905 |
| 2024-10-31 | 12.36 | $27.38 | 55100 |
| 2024-10-30 | 12.65 | $27.66 | 65800 |
| 2024-10-29 | 12.38 | $27.63 | 9529 |
| 2024-10-28 | 12.40 | $27.55 | 90300 |
| 2024-10-25 | 12.22 | $27.58 | 26800 |
| 2024-10-24 | 11.99 | $27.34 | 123609 |
| 2024-10-23 | 12.50 | $27.28 | 24000 |
| 2024-10-22 | 13.04 | $27.50 | 45200 |
| 2024-10-21 | 12.93 | $27.46 | 40500 |
| 2024-10-18 | 12.81 | $27.78 | 13810 |
| 2024-10-17 | 12.37 | $27.48 | 28043 |
| 2024-10-16 | 12.33 | $27.43 | 80619 |
| 2024-10-15 | 12.40 | $27.34 | 67001 |
| 2024-10-14 | 12.47 | $27.73 | 40514 |
| 2024-10-11 | 12.03 | $27.54 | 23934 |
| 2024-10-10 | 11.78 | $27.33 | 21600 |
| 2024-10-09 | 11.89 | $27.35 | 13400 |
| 2024-10-08 | 12.06 | $27.28 | 68226 |
| 2024-10-07 | 12.36 | $27.26 | 41228 |
| 2024-10-04 | 12.67 | $27.51 | 54024 |
| 2024-10-03 | 12.79 | $27.20 | 44500 |
| 2024-10-02 | 13.45 | $27.27 | 73428 |
| 2024-10-01 | 13.88 | $27.34 | 74532 |
| 2024-09-30 | 14.30 | $27.36 | 192600 |
| 2024-09-27 | 14.81 | $27.46 | 54900 |
| 2024-09-26 | 15.02 | $27.38 | 87703 |
| 2024-09-25 | 15.48 | $27.19 | 184900 |
| 2024-09-24 | 15.97 | $27.46 | 10000 |
| 2024-09-23 | 16.07 | $27.36 | 15600 |
| 2024-09-20 | 16.22 | $27.30 | 74041 |
| 2024-09-19 | 16.55 | $27.35 | 76800 |
| 2024-09-18 | 16.71 | $26.85 | 12000 |
| 2024-09-17 | 17.34 | $26.81 | 50900 |
| 2024-09-16 | 18.12 | $26.75 | 33027 |
| 2024-09-13 | 18.81 | $26.63 | 36236 |
| 2024-09-12 | 19.40 | $26.46 | 25501 |
| 2024-09-11 | 19.64 | $26.23 | 30400 |
| 2024-09-10 | 19.46 | $26.08 | 30700 |
| 2024-09-09 | 19.64 | $26.15 | 39300 |
| 2024-09-06 | 20.05 | $25.95 | 25100 |
| 2024-09-05 | 20.44 | $26.42 | 29427 |
| 2024-09-04 | 21.45 | $26.44 | 11838 |
| 2024-09-03 | 22.45 | $26.51 | 81000 |
| 2024-08-30 | 23.49 | $26.97 | 27000 |
| 2024-08-29 | 24.22 | $26.72 | 48432 |
| 2024-08-28 | 25.14 | $26.59 | 135521 |
| 2024-08-27 | 26.43 | $26.76 | 14504 |
| 2024-08-26 | 27.26 | $26.74 | 36538 |
| 2024-08-23 | 28.14 | $26.77 | 82900 |
| 2024-08-22 | 29.09 | $26.45 | 17905 |
| 2024-08-21 | 30.13 | $26.63 | 40900 |
| 2024-08-20 | 30.92 | $26.62 | 23800 |
| 2024-08-19 | 31.77 | $26.76 | 6324 |
| 2024-08-16 | 32.66 | $26.52 | 10639 |
| 2024-08-15 | 33.84 | $26.46 | 54600 |
| 2024-08-14 | 35.20 | $26.12 | 46300 |
| 2024-08-13 | 37.04 | $26.04 | 13322 |
| 2024-08-12 | 38.86 | $25.78 | 12344 |
| 2024-08-09 | 40.54 | $25.79 | 10915 |
| 2024-08-08 | 42.26 | $25.69 | 190900 |
| 2024-08-07 | 43.87 | $25.21 | 14200 |
| 2024-08-06 | 45.49 | $25.24 | 106900 |
| 2024-08-05 | 46.80 | $25.02 | 485300 |
| 2024-08-02 | 48.06 | $25.65 | 32743 |
| 2024-08-01 | 50.11 | $26.22 | 43100 |
| 2024-07-31 | 52.34 | $26.53 | 18500 |
| 2024-07-30 | 53.95 | $26.37 | 3900 |
| 2024-07-29 | 55.69 | $26.43 | 22200 |
| 2024-07-26 | 57.19 | $26.48 | 70348 |
| 2024-07-25 | 58.76 | $25.95 | 12125 |
| 2024-07-24 | 60.75 | $25.95 | 102026 |
| 2024-07-23 | 62.75 | $26.48 | 24800 |
| 2024-07-22 | 63.79 | $26.45 | 101700 |
| 2024-07-19 | 64.96 | $26.28 | 132100 |
| 2024-07-18 | 66.29 | $26.51 | 7700 |
| 2024-07-17 | 67.22 | $26.75 | 302900 |
| 2024-07-16 | 67.55 | $27.11 | 18226 |
| 2024-07-15 | 67.28 | $26.87 | 243108 |
| 2024-07-12 | 67.06 | $26.79 | 26106 |
| 2024-07-11 | 66.85 | $26.74 | 317 |
| 2024-07-10 | 66.72 | $26.88 | 1500 |
| 2024-07-09 | 66.59 | $26.68 | 38331 |
| 2024-07-08 | 66.50 | $26.70 | 92300 |
| 2024-07-05 | 66.33 | $26.86 | 30600 |
| 2024-07-03 | 66.16 | $26.70 | 15415 |
| 2024-07-02 | 66.03 | $26.67 | 168617 |
| 2024-07-01 | 65.92 | $26.47 | 19303 |
| 2024-06-28 | 65.88 | $26.47 | 91100 |
| 2024-06-27 | 65.80 | $26.41 | 182221 |
| 2024-06-26 | 65.77 | $26.35 | 248400 |
| 2024-06-25 | 65.77 | $26.31 | 34900 |
| 2024-06-24 | 65.78 | $26.26 | 15525 |
| 2024-06-21 | 65.74 | $26.19 | 5028 |
| 2024-06-20 | 65.77 | $26.12 | 16500 |
| 2024-06-18 | 65.82 | $25.95 | 50100 |
| 2024-06-17 | 65.91 | $25.98 | 53430 |
| 2024-06-14 | 66.01 | $25.78 | 5412 |
| 2024-06-13 | 66.19 | $25.94 | 34245 |
| 2024-06-12 | 66.22 | $26.12 | 48708 |
| 2024-06-11 | 65.85 | $25.91 | 325300 |
| 2024-06-10 | 65.52 | $25.97 | 58200 |
| 2024-06-07 | 65.18 | $25.82 | 15727 |
| 2024-06-06 | 64.84 | $25.93 | 7933 |
| 2024-06-05 | 64.40 | $25.91 | 16047 |
| 2024-06-04 | 63.95 | $25.68 | 12700 |
| 2024-06-03 | 63.53 | $25.82 | 65824 |
| 2024-05-31 | 63.07 | $25.80 | 31039 |
| 2024-05-30 | 62.62 | $25.63 | 3000 |
| 2024-05-29 | 62.17 | $25.71 | 51900 |
| 2024-05-28 | 61.63 | $25.97 | 15540 |
| 2024-05-24 | 60.72 | $25.99 | 35000 |
| 2024-05-23 | 59.72 | $25.82 | 391900 |
| 2024-05-22 | 58.66 | $26.04 | 396805 |
| 2024-05-21 | 57.37 | $26.17 | 162111 |
| 2024-05-20 | 55.90 | $26.13 | 254800 |
| 2024-05-17 | 54.35 | $26.11 | 23400 |
| 2024-05-16 | 52.72 | $26.08 | 61300 |
| 2024-05-15 | 50.98 | $26.19 | 31509 |
| 2024-05-14 | 49.12 | $26.02 | 21700 |
| 2024-05-13 | 47.17 | $25.86 | 86649 |
| 2024-05-10 | 45.12 | $25.98 | 300 |
| 2024-05-09 | 42.91 | $25.88 | 16847 |
| 2024-05-08 | 40.59 | $25.71 | 9600 |
| 2024-05-07 | 38.15 | $25.65 | 256440 |
| 2024-05-06 | 35.59 | $25.56 | 8900 |
| 2024-05-03 | 32.89 | $25.30 | 13600 |
| 2024-05-02 | 30.07 | $25.06 | 4100 |
| 2024-05-01 | 27.10 | $24.82 | 31200 |
| 2024-04-30 | 23.99 | $24.76 | 11200 |
| 2024-04-29 | 20.70 | $25.10 | 1923 |
| 2024-04-26 | 17.10 | $25.19 | 42400 |
| 2024-04-25 | 13.30 | $24.96 | 29843 |
| 2024-04-24 | 9.31 | $25.26 | 109000 |
| 2024-04-23 | 4.89 | $25.31 | 1917 |
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