Is Strive Natural Resources and Security ETF (FTWO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Strive Natural Resources and Security ETF (FTWO) research center and poll results.
NYSE : FTWO
Strive Natural Resources and Security ETF — Technical Indicators
$44.365 USD
$0.4 (0.9%)
- Volume
- 3.59K
- Average Volume
- 7.97K
- Market Capitalization
- $58.27M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.66
- Year Low
- $35.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
43.11
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.75
Average
33.52
Maximum
47.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.11 | $44.26 | 3600 |
| 2026-07-22 | 43.05 | $43.97 | 9500 |
| 2026-07-21 | 43.04 | $42.99 | 2530 |
| 2026-07-20 | 43.10 | $42.42 | 1106 |
| 2026-07-17 | 43.19 | $42.55 | 4900 |
| 2026-07-16 | 43.32 | $42.24 | 7700 |
| 2026-07-15 | 43.45 | $42.94 | 2800 |
| 2026-07-14 | 43.52 | $43.00 | 3533 |
| 2026-07-13 | 43.56 | $42.82 | 5800 |
| 2026-07-10 | 43.59 | $43.06 | 4928 |
| 2026-07-09 | 43.55 | $42.95 | 7700 |
| 2026-07-08 | 43.57 | $42.59 | 8800 |
| 2026-07-07 | 43.61 | $43.05 | 6800 |
| 2026-07-06 | 43.65 | $43.73 | 9200 |
| 2026-07-02 | 43.72 | $43.38 | 3800 |
| 2026-07-01 | 43.80 | $42.85 | 9249 |
| 2026-06-30 | 43.93 | $43.24 | 24945 |
| 2026-06-29 | 43.99 | $43.23 | 7626 |
| 2026-06-26 | 44.07 | $43.41 | 18100 |
| 2026-06-25 | 44.15 | $43.52 | 3126 |
| 2026-06-24 | 44.20 | $43.09 | 5357 |
| 2026-06-23 | 44.31 | $43.72 | 7800 |
| 2026-06-22 | 44.36 | $44.11 | 5500 |
| 2026-06-18 | 44.39 | $44.41 | 5000 |
| 2026-06-17 | 44.40 | $45.12 | 4500 |
| 2026-06-16 | 44.36 | $44.87 | 5500 |
| 2026-06-15 | 44.34 | $44.34 | 5700 |
| 2026-06-12 | 44.36 | $43.75 | 8000 |
| 2026-06-11 | 44.45 | $43.33 | 7000 |
| 2026-06-10 | 44.59 | $42.34 | 4000 |
| 2026-06-09 | 44.80 | $43.27 | 7640 |
| 2026-06-08 | 44.96 | $43.51 | 13200 |
| 2026-06-05 | 45.06 | $43.71 | 5700 |
| 2026-06-04 | 45.15 | $45.22 | 2533 |
| 2026-06-03 | 45.22 | $44.99 | 4400 |
| 2026-06-02 | 45.25 | $45.33 | 6210 |
| 2026-06-01 | 45.26 | $44.61 | 11200 |
| 2026-05-29 | 45.30 | $44.81 | 6900 |
| 2026-05-28 | 45.36 | $44.94 | 10900 |
| 2026-05-27 | 45.35 | $44.60 | 6500 |
| 2026-05-26 | 45.37 | $45.15 | 7410 |
| 2026-05-22 | 45.40 | $44.82 | 7447 |
| 2026-05-21 | 45.44 | $44.64 | 4200 |
| 2026-05-20 | 45.49 | $44.70 | 5500 |
| 2026-05-19 | 45.55 | $44.19 | 12433 |
| 2026-05-18 | 45.61 | $44.64 | 5900 |
| 2026-05-15 | 45.70 | $44.60 | 7000 |
| 2026-05-14 | 45.80 | $45.69 | 4700 |
| 2026-05-13 | 45.85 | $45.99 | 12000 |
| 2026-05-12 | 45.88 | $46.56 | 4300 |
| 2026-05-11 | 45.90 | $46.52 | 13519 |
| 2026-05-08 | 45.92 | $45.51 | 8100 |
| 2026-05-07 | 45.98 | $45.58 | 3809 |
| 2026-05-06 | 46.04 | $46.50 | 7239 |
| 2026-05-05 | 46.07 | $45.58 | 9600 |
| 2026-05-04 | 46.09 | $45.56 | 5413 |
| 2026-05-01 | 46.12 | $45.51 | 3617 |
| 2026-04-30 | 46.14 | $45.96 | 4712 |
| 2026-04-29 | 46.15 | $44.68 | 12027 |
| 2026-04-28 | 46.18 | $45.06 | 5734 |
| 2026-04-27 | 46.18 | $45.64 | 17600 |
| 2026-04-24 | 46.17 | $45.68 | 18248 |
| 2026-04-23 | 46.14 | $45.71 | 17221 |
| 2026-04-22 | 46.15 | $45.76 | 17300 |
| 2026-04-21 | 46.14 | $45.37 | 7700 |
| 2026-04-20 | 46.10 | $46.45 | 6400 |
| 2026-04-17 | 45.97 | $46.64 | 6800 |
| 2026-04-16 | 45.90 | $46.72 | 8300 |
| 2026-04-15 | 45.87 | $46.65 | 18800 |
| 2026-04-14 | 45.87 | $46.96 | 9100 |
| 2026-04-13 | 45.84 | $46.90 | 11316 |
| 2026-04-10 | 45.80 | $46.70 | 5300 |
| 2026-04-09 | 45.82 | $46.80 | 6500 |
| 2026-04-08 | 45.83 | $47.04 | 9135 |
| 2026-04-07 | 45.83 | $45.93 | 21641 |
| 2026-04-06 | 45.90 | $46.18 | 9200 |
| 2026-04-02 | 45.93 | $45.93 | 10700 |
| 2026-04-01 | 46.00 | $46.14 | 70000 |
| 2026-03-31 | 46.10 | $45.43 | 40619 |
| 2026-03-30 | 46.23 | $44.87 | 8420 |
| 2026-03-27 | 46.47 | $45.59 | 13041 |
| 2026-03-26 | 46.64 | $45.06 | 9110 |
| 2026-03-25 | 46.81 | $45.94 | 11900 |
| 2026-03-24 | 46.93 | $45.40 | 8927 |
| 2026-03-23 | 47.09 | $44.68 | 15400 |
| 2026-03-20 | 47.25 | $43.90 | 11926 |
| 2026-03-19 | 47.44 | $45.21 | 11400 |
| 2026-03-18 | 47.57 | $46.15 | 10034 |
| 2026-03-17 | 47.61 | $46.60 | 15735 |
| 2026-03-16 | 47.60 | $46.38 | 12700 |
| 2026-03-13 | 47.61 | $46.15 | 19342 |
| 2026-03-12 | 47.59 | $46.97 | 32309 |
| 2026-03-11 | 47.59 | $46.99 | 20200 |
| 2026-03-10 | 47.54 | $47.12 | 31236 |
| 2026-03-09 | 47.49 | $47.27 | 21500 |
| 2026-03-06 | 47.38 | $46.91 | 14506 |
| 2026-03-05 | 47.22 | $47.26 | 38300 |
| 2026-03-04 | 47.10 | $48.08 | 17544 |
| 2026-03-03 | 46.95 | $48.11 | 28800 |
| 2026-03-02 | 46.75 | $49.57 | 43859 |
| 2026-02-27 | 46.49 | $49.07 | 25300 |
| 2026-02-26 | 46.33 | $48.53 | 15900 |
| 2026-02-25 | 46.21 | $48.34 | 27040 |
| 2026-02-24 | 46.07 | $48.50 | 19123 |
| 2026-02-23 | 45.89 | $47.85 | 14400 |
| 2026-02-20 | 45.75 | $47.74 | 12338 |
| 2026-02-19 | 45.61 | $47.74 | 10022 |
| 2026-02-18 | 45.47 | $46.97 | 8128 |
| 2026-02-17 | 45.33 | $46.39 | 9800 |
| 2026-02-13 | 45.23 | $46.63 | 9000 |
| 2026-02-12 | 45.13 | $45.81 | 12309 |
| 2026-02-11 | 45.06 | $46.86 | 22529 |
| 2026-02-10 | 44.91 | $46.08 | 9400 |
| 2026-02-09 | 44.78 | $46.10 | 19200 |
| 2026-02-06 | 44.62 | $45.09 | 7815 |
| 2026-02-05 | 44.49 | $43.71 | 12500 |
| 2026-02-04 | 44.40 | $44.74 | 122600 |
| 2026-02-03 | 44.30 | $45.17 | 12536 |
| 2026-02-02 | 44.15 | $44.06 | 43123 |
| 2026-01-30 | 44.02 | $44.36 | 23100 |
| 2026-01-29 | 43.84 | $45.96 | 26818 |
| 2026-01-28 | 43.59 | $46.13 | 15709 |
| 2026-01-27 | 43.32 | $45.45 | 9043 |
| 2026-01-26 | 43.10 | $44.98 | 22545 |
| 2026-01-23 | 42.91 | $44.99 | 24700 |
| 2026-01-22 | 42.73 | $44.90 | 23700 |
| 2026-01-21 | 42.53 | $44.95 | 12131 |
| 2026-01-20 | 42.30 | $44.30 | 8200 |
| 2026-01-16 | 42.09 | $44.24 | 14934 |
| 2026-01-15 | 41.87 | $44.78 | 15513 |
| 2026-01-14 | 41.63 | $44.40 | 19445 |
| 2026-01-13 | 41.43 | $43.82 | 10100 |
| 2026-01-12 | 41.26 | $43.42 | 18300 |
| 2026-01-09 | 41.13 | $43.00 | 16300 |
| 2026-01-08 | 40.97 | $42.41 | 9736 |
| 2026-01-07 | 40.84 | $41.97 | 17000 |
| 2026-01-06 | 40.73 | $42.68 | 8411 |
| 2026-01-05 | 40.58 | $42.18 | 9539 |
| 2026-01-02 | 40.49 | $41.55 | 3000 |
| 2025-12-31 | 40.41 | $40.64 | 10800 |
| 2025-12-30 | 40.35 | $40.92 | 4700 |
| 2025-12-29 | 40.28 | $40.82 | 4438 |
| 2025-12-26 | 40.23 | $41.13 | 2413 |
| 2025-12-24 | 40.16 | $41.18 | 1600 |
| 2025-12-23 | 40.05 | $41.22 | 6001 |
| 2025-12-22 | 39.93 | $40.92 | 6340 |
| 2025-12-19 | 39.79 | $40.40 | 2400 |
| 2025-12-18 | 39.67 | $40.12 | 4800 |
| 2025-12-17 | 39.62 | $39.74 | 6315 |
| 2025-12-16 | 39.58 | $40.07 | 2200 |
| 2025-12-15 | 39.51 | $40.31 | 3025 |
| 2025-12-12 | 39.45 | $40.43 | 5046 |
| 2025-12-11 | 39.38 | $40.90 | 3042 |
| 2025-12-10 | 39.34 | $39.84 | 1600 |
| 2025-12-09 | 39.33 | $39.83 | 3000 |
| 2025-12-08 | 39.33 | $39.63 | 5300 |
| 2025-12-05 | 39.30 | $39.78 | 6120 |
| 2025-12-04 | 39.24 | $40.42 | 9647 |
| 2025-12-03 | 39.19 | $39.83 | 29000 |
| 2025-12-02 | 39.14 | $39.57 | 3319 |
| 2025-12-01 | 39.15 | $39.48 | 11000 |
| 2025-11-28 | 39.18 | $39.88 | 6900 |
| 2025-11-26 | 39.20 | $39.55 | 4200 |
| 2025-11-25 | 39.26 | $39.05 | 12213 |
| 2025-11-24 | 39.32 | $38.87 | 9500 |
| 2025-11-21 | 39.37 | $38.08 | 5826 |
| 2025-11-20 | 39.48 | $38.09 | 6100 |
| 2025-11-19 | 39.57 | $39.05 | 4200 |
| 2025-11-18 | 39.57 | $39.00 | 6922 |
| 2025-11-17 | 39.59 | $38.62 | 5300 |
| 2025-11-14 | 39.67 | $39.14 | 3000 |
| 2025-11-13 | 39.72 | $39.08 | 2100 |
| 2025-11-12 | 39.82 | $39.98 | 31249 |
| 2025-11-11 | 39.87 | $39.75 | 2900 |
| 2025-11-10 | 39.91 | $39.78 | 18300 |
| 2025-11-07 | 39.94 | $39.05 | 8617 |
| 2025-11-06 | 39.96 | $38.62 | 29427 |
| 2025-11-05 | 40.04 | $39.27 | 7335 |
| 2025-11-04 | 40.10 | $38.87 | 5800 |
| 2025-11-03 | 40.17 | $39.80 | 19300 |
| 2025-10-31 | 40.19 | $40.00 | 4113 |
| 2025-10-30 | 40.19 | $40.40 | 8400 |
| 2025-10-29 | 40.16 | $40.65 | 7000 |
| 2025-10-28 | 40.11 | $40.36 | 9933 |
| 2025-10-27 | 40.06 | $39.90 | 5416 |
| 2025-10-24 | 40.04 | $40.18 | 6500 |
| 2025-10-23 | 40.01 | $39.98 | 8726 |
| 2025-10-22 | 39.97 | $38.95 | 9547 |
| 2025-10-21 | 40.00 | $39.33 | 12923 |
| 2025-10-20 | 40.02 | $40.39 | 3837 |
| 2025-10-17 | 39.99 | $40.14 | 8800 |
| 2025-10-16 | 39.95 | $40.90 | 8006 |
| 2025-10-15 | 39.84 | $41.02 | 7300 |
| 2025-10-14 | 39.71 | $40.70 | 9210 |
| 2025-10-13 | 39.60 | $40.37 | 9046 |
| 2025-10-10 | 39.52 | $39.46 | 2307 |
| 2025-10-09 | 39.46 | $40.03 | 33400 |
| 2025-10-08 | 39.38 | $40.50 | 8846 |
| 2025-10-07 | 39.26 | $40.27 | 9141 |
| 2025-10-06 | 39.12 | $40.36 | 12300 |
| 2025-10-03 | 38.98 | $40.00 | 28015 |
| 2025-10-02 | 38.84 | $39.80 | 5338 |
| 2025-10-01 | 38.73 | $39.54 | 8000 |
| 2025-09-30 | 38.62 | $39.43 | 9934 |
| 2025-09-29 | 38.53 | $39.41 | 8309 |
| 2025-09-26 | 38.44 | $39.57 | 12012 |
| 2025-09-25 | 38.34 | $39.24 | 15700 |
| 2025-09-24 | 38.25 | $39.51 | 10523 |
| 2025-09-23 | 38.15 | $39.81 | 13000 |
| 2025-09-22 | 38.01 | $39.77 | 44538 |
| 2025-09-19 | 37.88 | $39.38 | 8700 |
| 2025-09-18 | 37.74 | $38.67 | 8900 |
| 2025-09-17 | 37.62 | $38.43 | 13800 |
| 2025-09-16 | 37.51 | $38.54 | 7600 |
| 2025-09-15 | 37.42 | $38.70 | 4506 |
| 2025-09-12 | 37.31 | $38.27 | 6100 |
| 2025-09-11 | 37.23 | $38.32 | 2000 |
| 2025-09-10 | 37.17 | $38.15 | 32800 |
| 2025-09-09 | 37.12 | $37.51 | 1542 |
| 2025-09-08 | 37.08 | $37.52 | 2400 |
| 2025-09-05 | 37.06 | $37.32 | 4100 |
| 2025-09-04 | 37.05 | $37.51 | 2900 |
| 2025-09-03 | 37.03 | $37.37 | 2000 |
| 2025-09-02 | 37.02 | $37.62 | 5347 |
| 2025-08-29 | 36.99 | $37.49 | 8200 |
| 2025-08-28 | 36.94 | $37.75 | 3800 |
| 2025-08-27 | 36.89 | $37.45 | 11900 |
| 2025-08-26 | 36.88 | $37.43 | 8311 |
| 2025-08-25 | 36.85 | $37.05 | 3407 |
| 2025-08-22 | 36.84 | $37.10 | 9900 |
| 2025-08-21 | 36.84 | $36.54 | 7300 |
| 2025-08-20 | 36.86 | $36.40 | 12207 |
| 2025-08-19 | 36.87 | $36.12 | 14832 |
| 2025-08-18 | 36.88 | $36.68 | 6118 |
| 2025-08-15 | 36.85 | $36.65 | 41100 |
| 2025-08-14 | 36.82 | $36.56 | 4800 |
| 2025-08-13 | 36.79 | $37.12 | 7900 |
| 2025-08-12 | 36.73 | $37.12 | 2000 |
| 2025-08-11 | 36.67 | $36.89 | 7417 |
| 2025-08-08 | 36.65 | $37.10 | 10800 |
| 2025-08-07 | 36.60 | $37.08 | 6744 |
| 2025-08-06 | 36.54 | $37.09 | 10429 |
| 2025-08-05 | 36.48 | $37.15 | 45712 |
| 2025-08-04 | 36.41 | $37.10 | 12100 |
| 2025-08-01 | 36.35 | $36.32 | 8100 |
| 2025-07-31 | 36.34 | $36.91 | 6900 |
| 2025-07-30 | 36.27 | $37.20 | 3008 |
| 2025-07-29 | 36.18 | $36.90 | 2500 |
| 2025-07-28 | 36.12 | $36.85 | 4036 |
| 2025-07-25 | 36.05 | $37.00 | 7112 |
| 2025-07-24 | 35.99 | $36.89 | 7644 |
| 2025-07-23 | 35.91 | $36.76 | 9200 |
| 2025-07-22 | 35.85 | $36.30 | 7900 |
| 2025-07-21 | 35.81 | $35.99 | 7600 |
| 2025-07-18 | 35.78 | $36.08 | 11500 |
| 2025-07-17 | 35.75 | $35.92 | 3700 |
| 2025-07-16 | 35.73 | $35.90 | 2400 |
| 2025-07-15 | 35.72 | $35.99 | 2943 |
| 2025-07-14 | 35.68 | $36.38 | 5900 |
| 2025-07-11 | 35.62 | $36.14 | 4514 |
| 2025-07-10 | 35.55 | $35.97 | 6500 |
| 2025-07-09 | 35.47 | $35.84 | 4210 |
| 2025-07-08 | 35.43 | $35.73 | 3900 |
| 2025-07-07 | 35.37 | $36.00 | 4400 |
| 2025-07-03 | 35.29 | $35.95 | 9800 |
| 2025-07-02 | 35.23 | $35.68 | 7511 |
| 2025-07-01 | 35.18 | $35.39 | 5600 |
| 2025-06-30 | 35.15 | $35.73 | 8425 |
| 2025-06-27 | 35.06 | $35.45 | 20100 |
| 2025-06-26 | 34.98 | $35.77 | 11400 |
| 2025-06-25 | 34.89 | $35.19 | 30640 |
| 2025-06-24 | 34.83 | $35.52 | 8500 |
| 2025-06-23 | 34.74 | $35.56 | 8400 |
| 2025-06-20 | 34.62 | $35.37 | 5603 |
| 2025-06-18 | 34.51 | $35.49 | 4000 |
| 2025-06-17 | 34.41 | $35.64 | 2000 |
| 2025-06-16 | 34.29 | $35.59 | 3891 |
| 2025-06-13 | 34.17 | $35.28 | 14107 |
| 2025-06-12 | 34.05 | $35.02 | 20100 |
| 2025-06-11 | 33.93 | $34.77 | 5118 |
| 2025-06-10 | 33.83 | $34.51 | 4018 |
| 2025-06-09 | 33.74 | $34.93 | 1208 |
| 2025-06-06 | 33.61 | $34.60 | 4511 |
| 2025-06-05 | 33.50 | $34.45 | 7628 |
| 2025-06-04 | 33.37 | $34.57 | 6715 |
| 2025-06-03 | 33.24 | $34.83 | 13638 |
| 2025-06-02 | 33.07 | $34.67 | 5100 |
| 2025-05-30 | 32.91 | $33.91 | 4624 |
| 2025-05-29 | 32.77 | $33.90 | 2300 |
| 2025-05-28 | 32.61 | $33.99 | 1900 |
| 2025-05-27 | 32.46 | $34.08 | 3605 |
| 2025-05-23 | 32.30 | $33.62 | 2900 |
| 2025-05-22 | 32.16 | $33.11 | 2321 |
| 2025-05-21 | 32.03 | $33.20 | 2720 |
| 2025-05-20 | 31.88 | $33.49 | 4800 |
| 2025-05-19 | 31.69 | $33.28 | 4900 |
| 2025-05-16 | 31.50 | $33.15 | 2045 |
| 2025-05-15 | 31.35 | $32.96 | 86900 |
| 2025-05-14 | 31.19 | $32.56 | 4946 |
| 2025-05-13 | 31.06 | $32.85 | 4600 |
| 2025-05-12 | 30.91 | $32.58 | 3914 |
| 2025-05-09 | 30.77 | $32.48 | 27200 |
| 2025-05-08 | 30.59 | $32.24 | 4600 |
| 2025-05-07 | 30.45 | $31.88 | 2900 |
| 2025-05-06 | 30.20 | $32.05 | 3700 |
| 2025-05-05 | 29.95 | $31.44 | 4700 |
| 2025-05-02 | 29.74 | $31.47 | 2344 |
| 2025-05-01 | 29.66 | $30.99 | 3500 |
| 2025-04-30 | 29.66 | $30.82 | 1100 |
| 2025-04-29 | 29.66 | $30.97 | 1800 |
| 2025-04-28 | 29.66 | $30.83 | 735 |
| 2025-04-25 | 29.65 | $30.80 | 2342 |
| 2025-04-24 | 29.67 | $30.62 | 3600 |
| 2025-04-23 | 29.70 | $30.11 | 2115 |
| 2025-04-22 | 29.78 | $29.79 | 2547 |
| 2025-04-21 | 29.86 | $29.44 | 4238 |
| 2025-04-17 | 29.94 | $30.04 | 3900 |
| 2025-04-16 | 30.00 | $29.92 | 2032 |
| 2025-04-15 | 30.06 | $29.81 | 5246 |
| 2025-04-14 | 30.10 | $29.99 | 4900 |
| 2025-04-11 | 30.15 | $29.78 | 1605 |
| 2025-04-10 | 30.18 | $28.73 | 7200 |
| 2025-04-09 | 30.22 | $29.50 | 10053 |
| 2025-04-08 | 30.24 | $26.86 | 6800 |
| 2025-04-07 | 30.39 | $27.18 | 13424 |
| 2025-04-04 | 30.50 | $27.17 | 15583 |
| 2025-04-03 | 30.64 | $29.75 | 5437 |
| 2025-04-02 | 30.64 | $31.04 | 3600 |
| 2025-04-01 | 30.59 | $30.92 | 2200 |
| 2025-03-31 | 30.52 | $30.92 | 3734 |
| 2025-03-28 | 30.46 | $30.60 | 4445 |
| 2025-03-27 | 30.47 | $31.22 | 4914 |
| 2025-03-26 | 30.43 | $31.28 | 8009 |
| 2025-03-25 | 30.42 | $31.58 | 4339 |
| 2025-03-24 | 30.38 | $31.53 | 1322 |
| 2025-03-21 | 30.35 | $30.98 | 7843 |
| 2025-03-20 | 30.36 | $31.17 | 8019 |
| 2025-03-19 | 30.42 | $31.16 | 1228 |
| 2025-03-18 | 30.49 | $30.72 | 3500 |
| 2025-03-17 | 30.58 | $30.89 | 19900 |
| 2025-03-14 | 30.64 | $30.35 | 3400 |
| 2025-03-13 | 30.73 | $29.65 | 3209 |
| 2025-03-12 | 30.85 | $29.89 | 5500 |
| 2025-03-11 | 30.97 | $29.71 | 10622 |
| 2025-03-10 | 31.11 | $29.40 | 6500 |
| 2025-03-07 | 31.23 | $30.00 | 25421 |
| 2025-03-06 | 31.32 | $29.70 | 11048 |
| 2025-03-05 | 31.44 | $30.03 | 7904 |
| 2025-03-04 | 31.53 | $29.52 | 17400 |
| 2025-03-03 | 31.63 | $29.80 | 5400 |
| 2025-02-28 | 31.72 | $30.78 | 3400 |
| 2025-02-27 | 31.79 | $30.49 | 3610 |
| 2025-02-26 | 31.83 | $31.05 | 7100 |
| 2025-02-25 | 31.84 | $30.78 | 5739 |
| 2025-02-24 | 31.86 | $30.98 | 12120 |
| 2025-02-21 | 31.95 | $31.19 | 16248 |
| 2025-02-20 | 32.03 | $32.26 | 24700 |
| 2025-02-19 | 32.04 | $32.52 | 16200 |
| 2025-02-18 | 32.03 | $32.61 | 18400 |
| 2025-02-14 | 31.99 | $32.01 | 8900 |
| 2025-02-13 | 31.96 | $32.15 | 14500 |
| 2025-02-12 | 31.91 | $32.15 | 15543 |
| 2025-02-11 | 31.83 | $32.29 | 53832 |
| 2025-02-10 | 31.73 | $32.40 | 6220 |
| 2025-02-07 | 31.62 | $31.98 | 10700 |
| 2025-02-06 | 31.49 | $31.69 | 5200 |
| 2025-02-05 | 31.38 | $32.07 | 11903 |
| 2025-02-04 | 31.26 | $31.84 | 12100 |
| 2025-02-03 | 31.14 | $31.59 | 19801 |
| 2025-01-31 | 31.03 | $31.56 | 18000 |
| 2025-01-30 | 30.89 | $32.12 | 17500 |
| 2025-01-29 | 30.72 | $31.38 | 10000 |
| 2025-01-28 | 30.60 | $31.18 | 10400 |
| 2025-01-27 | 30.51 | $31.23 | 19906 |
| 2025-01-24 | 30.41 | $32.76 | 31500 |
| 2025-01-23 | 30.23 | $32.87 | 28000 |
| 2025-01-22 | 30.04 | $32.38 | 18301 |
| 2025-01-21 | 29.86 | $32.34 | 19400 |
| 2025-01-17 | 29.68 | $31.81 | 10118 |
| 2025-01-16 | 29.58 | $31.42 | 11500 |
| 2025-01-15 | 29.51 | $31.05 | 10700 |
| 2025-01-14 | 29.47 | $30.65 | 4100 |
| 2025-01-13 | 29.46 | $30.27 | 25013 |
| 2025-01-10 | 29.49 | $30.25 | 11500 |
| 2025-01-08 | 29.50 | $29.39 | 4339 |
| 2025-01-07 | 29.58 | $29.44 | 9740 |
| 2025-01-06 | 29.67 | $29.66 | 6600 |
| 2025-01-03 | 29.76 | $29.52 | 6126 |
| 2025-01-02 | 29.86 | $29.30 | 107418 |
| 2024-12-31 | 29.98 | $28.72 | 8300 |
| 2024-12-30 | 30.13 | $28.71 | 7300 |
| 2024-12-27 | 30.29 | $29.13 | 10837 |
| 2024-12-26 | 30.42 | $29.29 | 2433 |
| 2024-12-24 | 30.55 | $29.25 | 1336 |
| 2024-12-23 | 30.67 | $29.13 | 75240 |
| 2024-12-20 | 30.80 | $29.04 | 3123 |
| 2024-12-19 | 30.94 | $28.74 | 10102 |
| 2024-12-18 | 31.05 | $28.83 | 23800 |
| 2024-12-17 | 31.14 | $29.79 | 77200 |
| 2024-12-16 | 31.18 | $30.00 | 13600 |
| 2024-12-13 | 31.17 | $30.24 | 37641 |
| 2024-12-12 | 31.17 | $30.42 | 148100 |
| 2024-12-11 | 31.16 | $30.86 | 6300 |
| 2024-12-10 | 31.14 | $30.62 | 18429 |
| 2024-12-09 | 31.15 | $30.87 | 14852 |
| 2024-12-06 | 31.16 | $31.18 | 24109 |
| 2024-12-05 | 31.17 | $31.54 | 19800 |
| 2024-12-04 | 31.14 | $31.57 | 14841 |
| 2024-12-03 | 31.09 | $31.71 | 9100 |
| 2024-12-02 | 31.03 | $31.65 | 92800 |
| 2024-11-29 | 31.00 | $31.94 | 1500 |
| 2024-11-27 | 30.96 | $31.65 | 18700 |
| 2024-11-26 | 30.94 | $31.96 | 16447 |
| 2024-11-25 | 30.92 | $31.64 | 30000 |
| 2024-11-22 | 30.92 | $31.83 | 11800 |
| 2024-11-21 | 30.91 | $31.73 | 33500 |
| 2024-11-20 | 30.91 | $30.89 | 25700 |
| 2024-11-19 | 30.96 | $30.71 | 70629 |
| 2024-11-18 | 31.04 | $30.49 | 44731 |
| 2024-11-15 | 31.14 | $29.94 | 24700 |
| 2024-11-14 | 31.26 | $30.13 | 9200 |
| 2024-11-13 | 31.37 | $30.32 | 72111 |
| 2024-11-12 | 31.47 | $30.46 | 33512 |
| 2024-11-11 | 31.52 | $30.88 | 11400 |
| 2024-11-08 | 31.58 | $31.04 | 12751 |
| 2024-11-07 | 31.62 | $31.26 | 10335 |
| 2024-11-06 | 31.63 | $30.98 | 11842 |
| 2024-11-05 | 31.65 | $30.68 | 29538 |
| 2024-11-04 | 31.70 | $30.43 | 42400 |
| 2024-11-01 | 31.77 | $30.97 | 25516 |
| 2024-10-31 | 31.82 | $31.11 | 23800 |
| 2024-10-30 | 31.86 | $31.31 | 24741 |
| 2024-10-29 | 31.87 | $31.50 | 166000 |
| 2024-10-28 | 31.87 | $31.73 | 131500 |
| 2024-10-25 | 31.84 | $31.60 | 2201 |
| 2024-10-24 | 31.82 | $31.69 | 7400 |
| 2024-10-23 | 31.79 | $32.05 | 5128 |
| 2024-10-22 | 31.75 | $32.17 | 5333 |
| 2024-10-21 | 31.70 | $32.48 | 2900 |
| 2024-10-18 | 31.62 | $32.44 | 4300 |
| 2024-10-17 | 31.53 | $32.23 | 7700 |
| 2024-10-16 | 31.40 | $32.31 | 8500 |
| 2024-10-15 | 31.23 | $31.58 | 13202 |
| 2024-10-14 | 31.11 | $31.96 | 2700 |
| 2024-10-11 | 30.96 | $31.83 | 5500 |
| 2024-10-10 | 30.81 | $31.50 | 22500 |
| 2024-10-09 | 30.67 | $31.45 | 9736 |
| 2024-10-08 | 30.50 | $31.64 | 4200 |
| 2024-10-07 | 30.31 | $31.83 | 5000 |
| 2024-10-04 | 30.11 | $32.08 | 3700 |
| 2024-10-03 | 29.89 | $31.75 | 8948 |
| 2024-10-02 | 29.70 | $31.64 | 3300 |
| 2024-10-01 | 29.53 | $31.50 | 6710 |
| 2024-09-30 | 29.37 | $31.14 | 5500 |
| 2024-09-27 | 29.27 | $31.13 | 2100 |
| 2024-09-26 | 29.18 | $31.14 | 4700 |
| 2024-09-25 | 29.06 | $31.16 | 2500 |
| 2024-09-24 | 28.97 | $31.16 | 2908 |
| 2024-09-23 | 28.87 | $31.02 | 7143 |
| 2024-09-20 | 28.77 | $30.52 | 3300 |
| 2024-09-19 | 28.68 | $29.64 | 9107 |
| 2024-09-18 | 28.64 | $29.02 | 6100 |
| 2024-09-17 | 28.62 | $29.03 | 7500 |
| 2024-09-16 | 28.61 | $29.04 | 7700 |
| 2024-09-13 | 28.59 | $28.90 | 4200 |
| 2024-09-12 | 28.57 | $28.55 | 30100 |
| 2024-09-11 | 28.54 | $28.05 | 35400 |
| 2024-09-10 | 28.54 | $27.86 | 2318 |
| 2024-09-09 | 28.54 | $27.88 | 5716 |
| 2024-09-06 | 28.53 | $27.61 | 2600 |
| 2024-09-05 | 28.53 | $28.02 | 1221 |
| 2024-09-04 | 28.48 | $28.23 | 3800 |
| 2024-09-03 | 28.43 | $28.21 | 7242 |
| 2024-08-30 | 28.36 | $29.30 | 3100 |
| 2024-08-29 | 28.25 | $29.16 | 3600 |
| 2024-08-28 | 28.20 | $28.91 | 3000 |
| 2024-08-27 | 28.21 | $29.20 | 1136 |
| 2024-08-26 | 28.16 | $29.17 | 4232 |
| 2024-08-23 | 28.12 | $29.09 | 17600 |
| 2024-08-22 | 28.08 | $28.72 | 16733 |
| 2024-08-21 | 28.05 | $28.86 | 10202 |
| 2024-08-20 | 28.01 | $28.66 | 18000 |
| 2024-08-19 | 28.00 | $28.84 | 5100 |
| 2024-08-16 | 27.98 | $28.63 | 10200 |
| 2024-08-15 | 27.96 | $28.49 | 10448 |
| 2024-08-14 | 27.97 | $27.98 | 72006 |
| 2024-08-13 | 28.01 | $28.07 | 29049 |
| 2024-08-12 | 28.07 | $27.80 | 13738 |
| 2024-08-09 | 28.13 | $27.67 | 16400 |
| 2024-08-08 | 28.20 | $27.56 | 13203 |
| 2024-08-07 | 28.27 | $27.02 | 3400 |
| 2024-08-06 | 28.35 | $27.16 | 5426 |
| 2024-08-05 | 28.40 | $26.84 | 7900 |
| 2024-08-02 | 28.48 | $27.24 | 11503 |
| 2024-08-01 | 28.54 | $28.14 | 6103 |
| 2024-07-31 | 28.56 | $29.01 | 62508 |
| 2024-07-30 | 28.51 | $28.33 | 15200 |
| 2024-07-29 | 28.50 | $28.22 | 18500 |
| 2024-07-26 | 28.50 | $28.41 | 14900 |
| 2024-07-25 | 28.50 | $28.13 | 18347 |
| 2024-07-24 | 28.51 | $27.95 | 163500 |
| 2024-07-23 | 28.54 | $28.42 | 14200 |
| 2024-07-22 | 28.56 | $28.45 | 9827 |
| 2024-07-19 | 28.56 | $28.40 | 3531 |
| 2024-07-18 | 28.58 | $28.60 | 14719 |
| 2024-07-17 | 28.56 | $28.85 | 10400 |
| 2024-07-16 | 28.52 | $29.23 | 4904 |
| 2024-07-15 | 28.46 | $29.01 | 5137 |
| 2024-07-12 | 28.42 | $29.03 | 46731 |
| 2024-07-11 | 28.40 | $28.91 | 125000 |
| 2024-07-10 | 28.37 | $28.65 | 6500 |
| 2024-07-09 | 28.36 | $28.22 | 10900 |
| 2024-07-08 | 28.36 | $28.38 | 7016 |
| 2024-07-05 | 28.38 | $28.40 | 65043 |
| 2024-07-03 | 28.40 | $28.50 | 37400 |
| 2024-07-02 | 28.39 | $28.17 | 21800 |
| 2024-07-01 | 28.43 | $28.09 | 13100 |
| 2024-06-28 | 28.49 | $28.17 | 98621 |
| 2024-06-27 | 28.54 | $28.38 | 35927 |
| 2024-06-26 | 28.57 | $28.44 | 8100 |
| 2024-06-25 | 28.63 | $28.59 | 22200 |
| 2024-06-24 | 28.67 | $28.68 | 18942 |
| 2024-06-21 | 28.69 | $28.51 | 3532 |
| 2024-06-20 | 28.73 | $28.71 | 19211 |
| 2024-06-18 | 28.79 | $28.34 | 6749 |
| 2024-06-17 | 28.86 | $28.05 | 13200 |
| 2024-06-14 | 28.94 | $28.00 | 19341 |
| 2024-06-13 | 29.01 | $28.26 | 12723 |
| 2024-06-12 | 29.08 | $28.45 | 12343 |
| 2024-06-11 | 29.13 | $28.35 | 23700 |
| 2024-06-10 | 29.17 | $28.57 | 7519 |
| 2024-06-07 | 29.22 | $28.18 | 12200 |
| 2024-06-06 | 29.28 | $28.80 | 14700 |
| 2024-06-05 | 29.29 | $28.68 | 23034 |
| 2024-06-04 | 29.30 | $28.43 | 20200 |
| 2024-06-03 | 29.31 | $28.94 | 36413 |
| 2024-05-31 | 29.28 | $29.30 | 19804 |
| 2024-05-30 | 29.22 | $29.21 | 31142 |
| 2024-05-29 | 29.15 | $28.98 | 77500 |
| 2024-05-28 | 29.09 | $29.53 | 16714 |
| 2024-05-24 | 29.05 | $29.41 | 49400 |
| 2024-05-23 | 29.00 | $29.07 | 99822 |
| 2024-05-22 | 28.96 | $29.35 | 17112 |
| 2024-05-21 | 28.89 | $29.83 | 4200 |
| 2024-05-20 | 28.80 | $29.80 | 5135 |
| 2024-05-17 | 28.71 | $29.65 | 12700 |
| 2024-05-16 | 28.62 | $29.34 | 3600 |
| 2024-05-15 | 28.55 | $29.68 | 3700 |
| 2024-05-14 | 28.46 | $29.51 | 6700 |
| 2024-05-13 | 28.37 | $29.23 | 7200 |
| 2024-05-10 | 28.31 | $29.39 | 8200 |
| 2024-05-09 | 28.25 | $29.50 | 4734 |
| 2024-05-08 | 28.20 | $28.93 | 41100 |
| 2024-05-07 | 28.19 | $28.84 | 1804 |
| 2024-05-06 | 28.18 | $28.70 | 1800 |
| 2024-05-03 | 28.17 | $28.34 | 2100 |
| 2024-05-02 | 28.19 | $28.06 | 232 |
| 2024-05-01 | 28.20 | $27.82 | 12600 |
| 2024-04-30 | 28.23 | $27.91 | 4714 |
| 2024-04-29 | 28.25 | $28.66 | 919 |
| 2024-04-26 | 28.22 | $28.38 | 5222 |
| 2024-04-25 | 28.19 | $28.33 | 2734 |
| 2024-04-24 | 28.15 | $27.99 | 6341 |
| 2024-04-23 | 28.11 | $28.03 | 3832 |
| 2024-04-22 | 28.07 | $27.84 | 1844 |
| 2024-04-19 | 28.03 | $27.94 | 1308 |
| 2024-04-18 | 27.99 | $27.90 | 3100 |
| 2024-04-17 | 27.95 | $27.86 | 2406 |
| 2024-04-16 | 27.89 | $27.79 | 1742 |
| 2024-04-15 | 27.83 | $27.91 | 5000 |
| 2024-04-12 | 27.75 | $28.18 | 6848 |
| 2024-04-11 | 27.66 | $28.67 | 1424 |
| 2024-04-10 | 27.54 | $28.64 | 6435 |
| 2024-04-09 | 27.42 | $28.55 | 1400 |
| 2024-04-08 | 27.30 | $28.60 | 1814 |
| 2024-04-05 | 27.18 | $28.74 | 1200 |
| 2024-04-04 | 27.06 | $28.28 | 3200 |
| 2024-04-03 | 26.96 | $28.48 | 2700 |
| 2024-04-02 | 26.83 | $28.18 | 1533 |
| 2024-04-01 | 26.72 | $28.02 | 2733 |
| 2024-03-28 | 26.60 | $27.86 | 2900 |
| 2024-03-27 | 26.48 | $27.52 | 831 |
| 2024-03-26 | 26.37 | $27.14 | 3400 |
| 2024-03-25 | 26.27 | $27.29 | 2208 |
| 2024-03-22 | 26.14 | $27.08 | 2506 |
| 2024-03-21 | 26.01 | $27.13 | 1825 |
| 2024-03-20 | 25.89 | $27.01 | 2523 |
| 2024-03-19 | 25.77 | $26.65 | 117500 |
| 2024-03-18 | 25.66 | $26.59 | 3026 |
| 2024-03-15 | 25.56 | $26.46 | 9314 |
| 2024-03-14 | 25.47 | $26.29 | 2622 |
| 2024-03-13 | 25.38 | $26.32 | 7300 |
| 2024-03-12 | 25.27 | $26.15 | 845 |
| 2024-03-11 | 25.20 | $26.19 | 5632 |
| 2024-03-08 | 25.13 | $26.16 | 4142 |
| 2024-03-07 | 25.06 | $26.49 | 2929 |
| 2024-03-06 | 24.99 | $26.16 | 616 |
| 2024-03-05 | 24.93 | $25.98 | 3900 |
| 2024-03-04 | 24.86 | $25.84 | 4615 |
| 2024-03-01 | 24.82 | $25.74 | 5811 |
| 2024-02-29 | 24.80 | $25.44 | 5008 |
| 2024-02-28 | 24.76 | $25.34 | 2700 |
| 2024-02-27 | 24.74 | $25.02 | 2900 |
| 2024-02-26 | 24.72 | $24.66 | 4200 |
| 2024-02-23 | 24.72 | $24.67 | 6500 |
| 2024-02-22 | 24.72 | $24.60 | 4900 |
| 2024-02-21 | 24.71 | $24.57 | 4300 |
| 2024-02-20 | 24.70 | $24.50 | 4033 |
| 2024-02-16 | 24.69 | $24.70 | 2700 |
| 2024-02-15 | 24.66 | $24.65 | 3839 |
| 2024-02-14 | 24.63 | $24.35 | 15626 |
| 2024-02-13 | 24.61 | $24.23 | 6607 |
| 2024-02-12 | 24.62 | $24.77 | 2640 |
| 2024-02-09 | 24.62 | $24.67 | 2610 |
| 2024-02-08 | 24.61 | $24.79 | 5700 |
| 2024-02-07 | 24.61 | $25.04 | 1931 |
| 2024-02-06 | 24.59 | $24.97 | 2524 |
| 2024-02-05 | 24.58 | $24.71 | 4044 |
| 2024-02-02 | 24.59 | $25.04 | 6843 |
| 2024-02-01 | 24.59 | $25.21 | 14300 |
| 2024-01-31 | 24.58 | $24.72 | 2235 |
| 2024-01-30 | 24.61 | $24.84 | 5800 |
| 2024-01-29 | 24.63 | $24.78 | 1100 |
| 2024-01-26 | 24.65 | $24.65 | 500 |
| 2024-01-25 | 24.70 | $24.54 | 8648 |
| 2024-01-24 | 24.74 | $24.42 | 16000 |
| 2024-01-23 | 24.79 | $24.43 | 1029 |
| 2024-01-22 | 24.83 | $24.21 | 3500 |
| 2024-01-19 | 24.86 | $24.17 | 2100 |
| 2024-01-18 | 24.93 | $24.07 | 7235 |
| 2024-01-17 | 24.98 | $24.00 | 3900 |
| 2024-01-16 | 25.04 | $24.28 | 7000 |
| 2024-01-12 | 25.09 | $24.84 | 1300 |
| 2024-01-11 | 25.08 | $24.56 | 733 |
| 2024-01-10 | 25.06 | $24.65 | 2718 |
| 2024-01-09 | 25.05 | $24.74 | 4000 |
| 2024-01-08 | 25.03 | $24.66 | 2600 |
| 2024-01-05 | 25.01 | $24.98 | 2900 |
| 2024-01-04 | 24.97 | $24.98 | 1600 |
| 2024-01-03 | 24.94 | $25.12 | 1600 |
| 2024-01-02 | 24.91 | $25.18 | 8800 |
| 2023-12-29 | 24.89 | $25.29 | 2500 |
| 2023-12-28 | 24.85 | $25.31 | 4219 |
| 2023-12-27 | 24.79 | $25.48 | 239 |
| 2023-12-26 | 24.74 | $25.49 | 7345 |
| 2023-12-22 | 24.67 | $25.28 | 2120 |
| 2023-12-21 | 24.63 | $25.21 | 1100 |
| 2023-12-20 | 24.59 | $24.93 | 1600 |
| 2023-12-19 | 24.55 | $25.48 | 2400 |
| 2023-12-18 | 24.50 | $25.21 | 6600 |
| 2023-12-15 | 24.45 | $25.11 | 110 |
| 2023-12-14 | 24.40 | $25.21 | 1744 |
| 2023-12-13 | 24.35 | $24.79 | 13100 |
| 2023-12-12 | 24.31 | $24.19 | 600 |
| 2023-12-11 | 24.29 | $24.39 | 407 |
| 2023-12-08 | 24.25 | $24.34 | 200 |
| 2023-12-07 | 24.21 | $24.19 | 500 |
| 2023-12-06 | 24.18 | $24.24 | 400 |
| 2023-12-05 | 24.15 | $24.27 | 2100 |
| 2023-12-04 | 24.13 | $24.60 | 428 |
| 2023-12-01 | 24.10 | $24.76 | 207 |
| 2023-11-30 | 24.06 | $24.46 | 611 |
| 2023-11-29 | 24.01 | $24.26 | 1225 |
| 2023-11-28 | 23.97 | $24.36 | 100 |
| 2023-11-27 | 23.92 | $24.20 | 431 |
| 2023-11-24 | 23.88 | $24.39 | 100 |
| 2023-11-22 | 23.84 | $24.34 | 439 |
| 2023-11-21 | 23.81 | $24.25 | 301 |
| 2023-11-20 | 23.79 | $24.36 | 600 |
| 2023-11-17 | 23.76 | $24.27 | 200 |
| 2023-11-16 | 23.75 | $24.12 | 100 |
| 2023-11-15 | 23.76 | $24.15 | 3800 |
| 2023-11-14 | 23.77 | $24.11 | 126 |
| 2023-11-13 | 23.79 | $23.67 | 84 |
| 2023-11-10 | 23.82 | $23.61 | 131 |
| 2023-11-09 | 23.85 | $23.50 | 148 |
| 2023-11-08 | 23.87 | $23.63 | 748 |
| 2023-11-07 | 23.90 | $23.59 | 1013 |
| 2023-11-06 | 23.92 | $23.95 | 1309 |
| 2023-11-03 | 23.93 | $24.10 | 1524 |
| 2023-11-02 | 23.89 | $23.91 | 526 |
| 2023-11-01 | 23.86 | $23.42 | 800 |
| 2023-10-31 | 23.85 | $23.39 | 300 |
| 2023-10-30 | 23.85 | $23.45 | 300 |
| 2023-10-27 | 23.85 | $23.38 | 1236 |
| 2023-10-26 | 23.88 | $23.62 | 1522 |
| 2023-10-25 | 23.91 | $23.74 | 629 |
| 2023-10-24 | 23.93 | $23.88 | 1012 |
| 2023-10-23 | 23.95 | $23.78 | 1400 |
| 2023-10-20 | 23.98 | $23.95 | 1300 |
| 2023-10-19 | 24.00 | $24.28 | 1104 |
| 2023-10-18 | 24.01 | $24.36 | 2800 |
| 2023-10-17 | 24.04 | $24.52 | 1200 |
| 2023-10-16 | 24.06 | $24.34 | 2100 |
| 2023-10-13 | 24.11 | $24.12 | 226 |
| 2023-10-12 | 24.16 | $23.93 | 422 |
| 2023-10-11 | 24.22 | $24.20 | 639 |
| 2023-10-10 | 24.25 | $24.13 | 1548 |
| 2023-10-09 | 24.29 | $24.01 | 700 |
| 2023-10-06 | 24.33 | $23.44 | 6042 |
| 2023-10-05 | 24.39 | $23.20 | 222 |
| 2023-10-04 | 24.47 | $23.25 | 600 |
| 2023-10-03 | 24.55 | $23.41 | 500 |
| 2023-10-02 | 24.63 | $23.52 | 500 |
| 2023-09-29 | 24.72 | $24.01 | 500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
43.28
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.76
Average
33.52
Maximum
47.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.28 | $44.26 | 3600 |
| 2026-07-22 | 43.18 | $43.97 | 9500 |
| 2026-07-21 | 43.09 | $42.99 | 2530 |
| 2026-07-20 | 43.10 | $42.42 | 1106 |
| 2026-07-17 | 43.18 | $42.55 | 4900 |
| 2026-07-16 | 43.24 | $42.24 | 7700 |
| 2026-07-15 | 43.35 | $42.94 | 2800 |
| 2026-07-14 | 43.39 | $43.00 | 3533 |
| 2026-07-13 | 43.43 | $42.82 | 5800 |
| 2026-07-10 | 43.50 | $43.06 | 4928 |
| 2026-07-09 | 43.54 | $42.95 | 7700 |
| 2026-07-08 | 43.60 | $42.59 | 8800 |
| 2026-07-07 | 43.71 | $43.05 | 6800 |
| 2026-07-06 | 43.78 | $43.73 | 9200 |
| 2026-07-02 | 43.78 | $43.38 | 3800 |
| 2026-07-01 | 43.83 | $42.85 | 9249 |
| 2026-06-30 | 43.93 | $43.24 | 24945 |
| 2026-06-29 | 44.00 | $43.23 | 7626 |
| 2026-06-26 | 44.08 | $43.41 | 18100 |
| 2026-06-25 | 44.15 | $43.52 | 3126 |
| 2026-06-24 | 44.22 | $43.09 | 5357 |
| 2026-06-23 | 44.34 | $43.72 | 7800 |
| 2026-06-22 | 44.41 | $44.11 | 5500 |
| 2026-06-18 | 44.44 | $44.41 | 5000 |
| 2026-06-17 | 44.44 | $45.12 | 4500 |
| 2026-06-16 | 44.37 | $44.87 | 5500 |
| 2026-06-15 | 44.32 | $44.34 | 5700 |
| 2026-06-12 | 44.31 | $43.75 | 8000 |
| 2026-06-11 | 44.37 | $43.33 | 7000 |
| 2026-06-10 | 44.48 | $42.34 | 4000 |
| 2026-06-09 | 44.71 | $43.27 | 7640 |
| 2026-06-08 | 44.86 | $43.51 | 13200 |
| 2026-06-05 | 45.00 | $43.71 | 5700 |
| 2026-06-04 | 45.14 | $45.22 | 2533 |
| 2026-06-03 | 45.13 | $44.99 | 4400 |
| 2026-06-02 | 45.14 | $45.33 | 6210 |
| 2026-06-01 | 45.12 | $44.61 | 11200 |
| 2026-05-29 | 45.18 | $44.81 | 6900 |
| 2026-05-28 | 45.22 | $44.94 | 10900 |
| 2026-05-27 | 45.25 | $44.60 | 6500 |
| 2026-05-26 | 45.31 | $45.15 | 7410 |
| 2026-05-22 | 45.33 | $44.82 | 7447 |
| 2026-05-21 | 45.38 | $44.64 | 4200 |
| 2026-05-20 | 45.46 | $44.70 | 5500 |
| 2026-05-19 | 45.54 | $44.19 | 12433 |
| 2026-05-18 | 45.69 | $44.64 | 5900 |
| 2026-05-15 | 45.80 | $44.60 | 7000 |
| 2026-05-14 | 45.92 | $45.69 | 4700 |
| 2026-05-13 | 45.95 | $45.99 | 12000 |
| 2026-05-12 | 45.94 | $46.56 | 4300 |
| 2026-05-11 | 45.88 | $46.52 | 13519 |
| 2026-05-08 | 45.81 | $45.51 | 8100 |
| 2026-05-07 | 45.84 | $45.58 | 3809 |
| 2026-05-06 | 45.87 | $46.50 | 7239 |
| 2026-05-05 | 45.80 | $45.58 | 9600 |
| 2026-05-04 | 45.82 | $45.56 | 5413 |
| 2026-05-01 | 45.85 | $45.51 | 3617 |
| 2026-04-30 | 45.89 | $45.96 | 4712 |
| 2026-04-29 | 45.88 | $44.68 | 12027 |
| 2026-04-28 | 46.00 | $45.06 | 5734 |
| 2026-04-27 | 46.10 | $45.64 | 17600 |
| 2026-04-24 | 46.15 | $45.68 | 18248 |
| 2026-04-23 | 46.20 | $45.71 | 17221 |
| 2026-04-22 | 46.25 | $45.76 | 17300 |
| 2026-04-21 | 46.31 | $45.37 | 7700 |
| 2026-04-20 | 46.40 | $46.45 | 6400 |
| 2026-04-17 | 46.40 | $46.64 | 6800 |
| 2026-04-16 | 46.37 | $46.72 | 8300 |
| 2026-04-15 | 46.34 | $46.65 | 18800 |
| 2026-04-14 | 46.31 | $46.96 | 9100 |
| 2026-04-13 | 46.24 | $46.90 | 11316 |
| 2026-04-10 | 46.17 | $46.70 | 5300 |
| 2026-04-09 | 46.11 | $46.80 | 6500 |
| 2026-04-08 | 46.04 | $47.04 | 9135 |
| 2026-04-07 | 45.93 | $45.93 | 21641 |
| 2026-04-06 | 45.93 | $46.18 | 9200 |
| 2026-04-02 | 45.91 | $45.93 | 10700 |
| 2026-04-01 | 45.90 | $46.14 | 70000 |
| 2026-03-31 | 45.88 | $45.43 | 40619 |
| 2026-03-30 | 45.93 | $44.87 | 8420 |
| 2026-03-27 | 46.04 | $45.59 | 13041 |
| 2026-03-26 | 46.08 | $45.06 | 9110 |
| 2026-03-25 | 46.19 | $45.94 | 11900 |
| 2026-03-24 | 46.22 | $45.40 | 8927 |
| 2026-03-23 | 46.30 | $44.68 | 15400 |
| 2026-03-20 | 46.48 | $43.90 | 11926 |
| 2026-03-19 | 46.75 | $45.21 | 11400 |
| 2026-03-18 | 46.91 | $46.15 | 10034 |
| 2026-03-17 | 46.99 | $46.60 | 15735 |
| 2026-03-16 | 47.03 | $46.38 | 12700 |
| 2026-03-13 | 47.10 | $46.15 | 19342 |
| 2026-03-12 | 47.20 | $46.97 | 32309 |
| 2026-03-11 | 47.22 | $46.99 | 20200 |
| 2026-03-10 | 47.24 | $47.12 | 31236 |
| 2026-03-09 | 47.26 | $47.27 | 21500 |
| 2026-03-06 | 47.26 | $46.91 | 14506 |
| 2026-03-05 | 47.29 | $47.26 | 38300 |
| 2026-03-04 | 47.30 | $48.08 | 17544 |
| 2026-03-03 | 47.21 | $48.11 | 28800 |
| 2026-03-02 | 47.12 | $49.57 | 43859 |
| 2026-02-27 | 46.86 | $49.07 | 25300 |
| 2026-02-26 | 46.63 | $48.53 | 15900 |
| 2026-02-25 | 46.43 | $48.34 | 27040 |
| 2026-02-24 | 46.23 | $48.50 | 19123 |
| 2026-02-23 | 45.99 | $47.85 | 14400 |
| 2026-02-20 | 45.79 | $47.74 | 12338 |
| 2026-02-19 | 45.59 | $47.74 | 10022 |
| 2026-02-18 | 45.36 | $46.97 | 8128 |
| 2026-02-17 | 45.19 | $46.39 | 9800 |
| 2026-02-13 | 45.07 | $46.63 | 9000 |
| 2026-02-12 | 44.90 | $45.81 | 12309 |
| 2026-02-11 | 44.81 | $46.86 | 22529 |
| 2026-02-10 | 44.59 | $46.08 | 9400 |
| 2026-02-09 | 44.43 | $46.10 | 19200 |
| 2026-02-06 | 44.26 | $45.09 | 7815 |
| 2026-02-05 | 44.17 | $43.71 | 12500 |
| 2026-02-04 | 44.22 | $44.74 | 122600 |
| 2026-02-03 | 44.17 | $45.17 | 12536 |
| 2026-02-02 | 44.06 | $44.06 | 43123 |
| 2026-01-30 | 44.06 | $44.36 | 23100 |
| 2026-01-29 | 44.03 | $45.96 | 26818 |
| 2026-01-28 | 43.83 | $46.13 | 15709 |
| 2026-01-27 | 43.58 | $45.45 | 9043 |
| 2026-01-26 | 43.39 | $44.98 | 22545 |
| 2026-01-23 | 43.22 | $44.99 | 24700 |
| 2026-01-22 | 43.03 | $44.90 | 23700 |
| 2026-01-21 | 42.84 | $44.95 | 12131 |
| 2026-01-20 | 42.61 | $44.30 | 8200 |
| 2026-01-16 | 42.43 | $44.24 | 14934 |
| 2026-01-15 | 42.24 | $44.78 | 15513 |
| 2026-01-14 | 41.98 | $44.40 | 19445 |
| 2026-01-13 | 41.72 | $43.82 | 10100 |
| 2026-01-12 | 41.50 | $43.42 | 18300 |
| 2026-01-09 | 41.30 | $43.00 | 16300 |
| 2026-01-08 | 41.12 | $42.41 | 9736 |
| 2026-01-07 | 40.99 | $41.97 | 17000 |
| 2026-01-06 | 40.88 | $42.68 | 8411 |
| 2026-01-05 | 40.69 | $42.18 | 9539 |
| 2026-01-02 | 40.54 | $41.55 | 3000 |
| 2025-12-31 | 40.43 | $40.64 | 10800 |
| 2025-12-30 | 40.41 | $40.92 | 4700 |
| 2025-12-29 | 40.35 | $40.82 | 4438 |
| 2025-12-26 | 40.31 | $41.13 | 2413 |
| 2025-12-24 | 40.22 | $41.18 | 1600 |
| 2025-12-23 | 40.12 | $41.22 | 6001 |
| 2025-12-22 | 40.00 | $40.92 | 6340 |
| 2025-12-19 | 39.90 | $40.40 | 2400 |
| 2025-12-18 | 39.85 | $40.12 | 4800 |
| 2025-12-17 | 39.82 | $39.74 | 6315 |
| 2025-12-16 | 39.83 | $40.07 | 2200 |
| 2025-12-15 | 39.81 | $40.31 | 3025 |
| 2025-12-12 | 39.75 | $40.43 | 5046 |
| 2025-12-11 | 39.68 | $40.90 | 3042 |
| 2025-12-10 | 39.56 | $39.84 | 1600 |
| 2025-12-09 | 39.53 | $39.83 | 3000 |
| 2025-12-08 | 39.49 | $39.63 | 5300 |
| 2025-12-05 | 39.48 | $39.78 | 6120 |
| 2025-12-04 | 39.45 | $40.42 | 9647 |
| 2025-12-03 | 39.35 | $39.83 | 29000 |
| 2025-12-02 | 39.29 | $39.57 | 3319 |
| 2025-12-01 | 39.26 | $39.48 | 11000 |
| 2025-11-28 | 39.24 | $39.88 | 6900 |
| 2025-11-26 | 39.18 | $39.55 | 4200 |
| 2025-11-25 | 39.14 | $39.05 | 12213 |
| 2025-11-24 | 39.14 | $38.87 | 9500 |
| 2025-11-21 | 39.17 | $38.08 | 5826 |
| 2025-11-20 | 39.29 | $38.09 | 6100 |
| 2025-11-19 | 39.41 | $39.05 | 4200 |
| 2025-11-18 | 39.45 | $39.00 | 6922 |
| 2025-11-17 | 39.50 | $38.62 | 5300 |
| 2025-11-14 | 39.59 | $39.14 | 3000 |
| 2025-11-13 | 39.64 | $39.08 | 2100 |
| 2025-11-12 | 39.70 | $39.98 | 31249 |
| 2025-11-11 | 39.67 | $39.75 | 2900 |
| 2025-11-10 | 39.66 | $39.78 | 18300 |
| 2025-11-07 | 39.65 | $39.05 | 8617 |
| 2025-11-06 | 39.71 | $38.62 | 29427 |
| 2025-11-05 | 39.83 | $39.27 | 7335 |
| 2025-11-04 | 39.89 | $38.87 | 5800 |
| 2025-11-03 | 39.99 | $39.80 | 19300 |
| 2025-10-31 | 40.02 | $40.00 | 4113 |
| 2025-10-30 | 40.02 | $40.40 | 8400 |
| 2025-10-29 | 39.98 | $40.65 | 7000 |
| 2025-10-28 | 39.91 | $40.36 | 9933 |
| 2025-10-27 | 39.86 | $39.90 | 5416 |
| 2025-10-24 | 39.85 | $40.18 | 6500 |
| 2025-10-23 | 39.82 | $39.98 | 8726 |
| 2025-10-22 | 39.80 | $38.95 | 9547 |
| 2025-10-21 | 39.89 | $39.33 | 12923 |
| 2025-10-20 | 39.95 | $40.39 | 3837 |
| 2025-10-17 | 39.90 | $40.14 | 8800 |
| 2025-10-16 | 39.88 | $40.90 | 8006 |
| 2025-10-15 | 39.77 | $41.02 | 7300 |
| 2025-10-14 | 39.64 | $40.70 | 9210 |
| 2025-10-13 | 39.53 | $40.37 | 9046 |
| 2025-10-10 | 39.44 | $39.46 | 2307 |
| 2025-10-09 | 39.44 | $40.03 | 33400 |
| 2025-10-08 | 39.38 | $40.50 | 8846 |
| 2025-10-07 | 39.26 | $40.27 | 9141 |
| 2025-10-06 | 39.15 | $40.36 | 12300 |
| 2025-10-03 | 39.02 | $40.00 | 28015 |
| 2025-10-02 | 38.92 | $39.80 | 5338 |
| 2025-10-01 | 38.83 | $39.54 | 8000 |
| 2025-09-30 | 38.75 | $39.43 | 9934 |
| 2025-09-29 | 38.68 | $39.41 | 8309 |
| 2025-09-26 | 38.61 | $39.57 | 12012 |
| 2025-09-25 | 38.51 | $39.24 | 15700 |
| 2025-09-24 | 38.43 | $39.51 | 10523 |
| 2025-09-23 | 38.32 | $39.81 | 13000 |
| 2025-09-22 | 38.16 | $39.77 | 44538 |
| 2025-09-19 | 37.99 | $39.38 | 8700 |
| 2025-09-18 | 37.84 | $38.67 | 8900 |
| 2025-09-17 | 37.75 | $38.43 | 13800 |
| 2025-09-16 | 37.68 | $38.54 | 7600 |
| 2025-09-15 | 37.59 | $38.70 | 4506 |
| 2025-09-12 | 37.48 | $38.27 | 6100 |
| 2025-09-11 | 37.39 | $38.32 | 2000 |
| 2025-09-10 | 37.30 | $38.15 | 32800 |
| 2025-09-09 | 37.21 | $37.51 | 1542 |
| 2025-09-08 | 37.17 | $37.52 | 2400 |
| 2025-09-05 | 37.14 | $37.32 | 4100 |
| 2025-09-04 | 37.12 | $37.51 | 2900 |
| 2025-09-03 | 37.08 | $37.37 | 2000 |
| 2025-09-02 | 37.04 | $37.62 | 5347 |
| 2025-08-29 | 36.98 | $37.49 | 8200 |
| 2025-08-28 | 36.93 | $37.75 | 3800 |
| 2025-08-27 | 36.84 | $37.45 | 11900 |
| 2025-08-26 | 36.78 | $37.43 | 8311 |
| 2025-08-25 | 36.71 | $37.05 | 3407 |
| 2025-08-22 | 36.68 | $37.10 | 9900 |
| 2025-08-21 | 36.63 | $36.54 | 7300 |
| 2025-08-20 | 36.64 | $36.40 | 12207 |
| 2025-08-19 | 36.67 | $36.12 | 14832 |
| 2025-08-18 | 36.73 | $36.68 | 6118 |
| 2025-08-15 | 36.73 | $36.65 | 41100 |
| 2025-08-14 | 36.74 | $36.56 | 4800 |
| 2025-08-13 | 36.76 | $37.12 | 7900 |
| 2025-08-12 | 36.72 | $37.12 | 2000 |
| 2025-08-11 | 36.68 | $36.89 | 7417 |
| 2025-08-08 | 36.66 | $37.10 | 10800 |
| 2025-08-07 | 36.61 | $37.08 | 6744 |
| 2025-08-06 | 36.56 | $37.09 | 10429 |
| 2025-08-05 | 36.50 | $37.15 | 45712 |
| 2025-08-04 | 36.43 | $37.10 | 12100 |
| 2025-08-01 | 36.36 | $36.32 | 8100 |
| 2025-07-31 | 36.37 | $36.91 | 6900 |
| 2025-07-30 | 36.31 | $37.20 | 3008 |
| 2025-07-29 | 36.22 | $36.90 | 2500 |
| 2025-07-28 | 36.15 | $36.85 | 4036 |
| 2025-07-25 | 36.07 | $37.00 | 7112 |
| 2025-07-24 | 35.98 | $36.89 | 7644 |
| 2025-07-23 | 35.88 | $36.76 | 9200 |
| 2025-07-22 | 35.79 | $36.30 | 7900 |
| 2025-07-21 | 35.73 | $35.99 | 7600 |
| 2025-07-18 | 35.71 | $36.08 | 11500 |
| 2025-07-17 | 35.67 | $35.92 | 3700 |
| 2025-07-16 | 35.64 | $35.90 | 2400 |
| 2025-07-15 | 35.61 | $35.99 | 2943 |
| 2025-07-14 | 35.57 | $36.38 | 5900 |
| 2025-07-11 | 35.49 | $36.14 | 4514 |
| 2025-07-10 | 35.42 | $35.97 | 6500 |
| 2025-07-09 | 35.36 | $35.84 | 4210 |
| 2025-07-08 | 35.31 | $35.73 | 3900 |
| 2025-07-07 | 35.27 | $36.00 | 4400 |
| 2025-07-03 | 35.19 | $35.95 | 9800 |
| 2025-07-02 | 35.11 | $35.68 | 7511 |
| 2025-07-01 | 35.05 | $35.39 | 5600 |
| 2025-06-30 | 35.01 | $35.73 | 8425 |
| 2025-06-27 | 34.94 | $35.45 | 20100 |
| 2025-06-26 | 34.88 | $35.77 | 11400 |
| 2025-06-25 | 34.79 | $35.19 | 30640 |
| 2025-06-24 | 34.75 | $35.52 | 8500 |
| 2025-06-23 | 34.67 | $35.56 | 8400 |
| 2025-06-20 | 34.57 | $35.37 | 5603 |
| 2025-06-18 | 34.49 | $35.49 | 4000 |
| 2025-06-17 | 34.38 | $35.64 | 2000 |
| 2025-06-16 | 34.25 | $35.59 | 3891 |
| 2025-06-13 | 34.11 | $35.28 | 14107 |
| 2025-06-12 | 33.98 | $35.02 | 20100 |
| 2025-06-11 | 33.88 | $34.77 | 5118 |
| 2025-06-10 | 33.78 | $34.51 | 4018 |
| 2025-06-09 | 33.71 | $34.93 | 1208 |
| 2025-06-06 | 33.58 | $34.60 | 4511 |
| 2025-06-05 | 33.47 | $34.45 | 7628 |
| 2025-06-04 | 33.37 | $34.57 | 6715 |
| 2025-06-03 | 33.24 | $34.83 | 13638 |
| 2025-06-02 | 33.07 | $34.67 | 5100 |
| 2025-05-30 | 32.90 | $33.91 | 4624 |
| 2025-05-29 | 32.80 | $33.90 | 2300 |
| 2025-05-28 | 32.68 | $33.99 | 1900 |
| 2025-05-27 | 32.54 | $34.08 | 3605 |
| 2025-05-23 | 32.38 | $33.62 | 2900 |
| 2025-05-22 | 32.25 | $33.11 | 2321 |
| 2025-05-21 | 32.16 | $33.20 | 2720 |
| 2025-05-20 | 32.05 | $33.49 | 4800 |
| 2025-05-19 | 31.90 | $33.28 | 4900 |
| 2025-05-16 | 31.75 | $33.15 | 2045 |
| 2025-05-15 | 31.61 | $32.96 | 86900 |
| 2025-05-14 | 31.46 | $32.56 | 4946 |
| 2025-05-13 | 31.35 | $32.85 | 4600 |
| 2025-05-12 | 31.19 | $32.58 | 3914 |
| 2025-05-09 | 31.04 | $32.48 | 27200 |
| 2025-05-08 | 30.89 | $32.24 | 4600 |
| 2025-05-07 | 30.75 | $31.88 | 2900 |
| 2025-05-06 | 30.63 | $32.05 | 3700 |
| 2025-05-05 | 30.48 | $31.44 | 4700 |
| 2025-05-02 | 30.38 | $31.47 | 2344 |
| 2025-05-01 | 30.27 | $30.99 | 3500 |
| 2025-04-30 | 30.19 | $30.82 | 1100 |
| 2025-04-29 | 30.12 | $30.97 | 1800 |
| 2025-04-28 | 30.04 | $30.83 | 735 |
| 2025-04-25 | 29.95 | $30.80 | 2342 |
| 2025-04-24 | 29.86 | $30.62 | 3600 |
| 2025-04-23 | 29.78 | $30.11 | 2115 |
| 2025-04-22 | 29.75 | $29.79 | 2547 |
| 2025-04-21 | 29.74 | $29.44 | 4238 |
| 2025-04-17 | 29.78 | $30.04 | 3900 |
| 2025-04-16 | 29.75 | $29.92 | 2032 |
| 2025-04-15 | 29.73 | $29.81 | 5246 |
| 2025-04-14 | 29.72 | $29.99 | 4900 |
| 2025-04-11 | 29.69 | $29.78 | 1605 |
| 2025-04-10 | 29.69 | $28.73 | 7200 |
| 2025-04-09 | 29.79 | $29.50 | 10053 |
| 2025-04-08 | 29.82 | $26.86 | 6800 |
| 2025-04-07 | 30.13 | $27.18 | 13424 |
| 2025-04-04 | 30.44 | $27.17 | 15583 |
| 2025-04-03 | 30.78 | $29.75 | 5437 |
| 2025-04-02 | 30.89 | $31.04 | 3600 |
| 2025-04-01 | 30.87 | $30.92 | 2200 |
| 2025-03-31 | 30.87 | $30.92 | 3734 |
| 2025-03-28 | 30.86 | $30.60 | 4445 |
| 2025-03-27 | 30.89 | $31.22 | 4914 |
| 2025-03-26 | 30.86 | $31.28 | 8009 |
| 2025-03-25 | 30.81 | $31.58 | 4339 |
| 2025-03-24 | 30.73 | $31.53 | 1322 |
| 2025-03-21 | 30.65 | $30.98 | 7843 |
| 2025-03-20 | 30.61 | $31.17 | 8019 |
| 2025-03-19 | 30.56 | $31.16 | 1228 |
| 2025-03-18 | 30.49 | $30.72 | 3500 |
| 2025-03-17 | 30.47 | $30.89 | 19900 |
| 2025-03-14 | 30.42 | $30.35 | 3400 |
| 2025-03-13 | 30.43 | $29.65 | 3209 |
| 2025-03-12 | 30.51 | $29.89 | 5500 |
| 2025-03-11 | 30.58 | $29.71 | 10622 |
| 2025-03-10 | 30.67 | $29.40 | 6500 |
| 2025-03-07 | 30.81 | $30.00 | 25421 |
| 2025-03-06 | 30.89 | $29.70 | 11048 |
| 2025-03-05 | 31.02 | $30.03 | 7904 |
| 2025-03-04 | 31.12 | $29.52 | 17400 |
| 2025-03-03 | 31.29 | $29.80 | 5400 |
| 2025-02-28 | 31.44 | $30.78 | 3400 |
| 2025-02-27 | 31.51 | $30.49 | 3610 |
| 2025-02-26 | 31.62 | $31.05 | 7100 |
| 2025-02-25 | 31.68 | $30.78 | 5739 |
| 2025-02-24 | 31.78 | $30.98 | 12120 |
| 2025-02-21 | 31.86 | $31.19 | 16248 |
| 2025-02-20 | 31.93 | $32.26 | 24700 |
| 2025-02-19 | 31.90 | $32.52 | 16200 |
| 2025-02-18 | 31.83 | $32.61 | 18400 |
| 2025-02-14 | 31.75 | $32.01 | 8900 |
| 2025-02-13 | 31.72 | $32.15 | 14500 |
| 2025-02-12 | 31.68 | $32.15 | 15543 |
| 2025-02-11 | 31.63 | $32.29 | 53832 |
| 2025-02-10 | 31.56 | $32.40 | 6220 |
| 2025-02-07 | 31.47 | $31.98 | 10700 |
| 2025-02-06 | 31.42 | $31.69 | 5200 |
| 2025-02-05 | 31.39 | $32.07 | 11903 |
| 2025-02-04 | 31.31 | $31.84 | 12100 |
| 2025-02-03 | 31.26 | $31.59 | 19801 |
| 2025-01-31 | 31.22 | $31.56 | 18000 |
| 2025-01-30 | 31.19 | $32.12 | 17500 |
| 2025-01-29 | 31.09 | $31.38 | 10000 |
| 2025-01-28 | 31.06 | $31.18 | 10400 |
| 2025-01-27 | 31.05 | $31.23 | 19906 |
| 2025-01-24 | 31.03 | $32.76 | 31500 |
| 2025-01-23 | 30.85 | $32.87 | 28000 |
| 2025-01-22 | 30.63 | $32.38 | 18301 |
| 2025-01-21 | 30.45 | $32.34 | 19400 |
| 2025-01-17 | 30.25 | $31.81 | 10118 |
| 2025-01-16 | 30.09 | $31.42 | 11500 |
| 2025-01-15 | 29.94 | $31.05 | 10700 |
| 2025-01-14 | 29.83 | $30.65 | 4100 |
| 2025-01-13 | 29.74 | $30.27 | 25013 |
| 2025-01-10 | 29.69 | $30.25 | 11500 |
| 2025-01-08 | 29.63 | $29.39 | 4339 |
| 2025-01-07 | 29.65 | $29.44 | 9740 |
| 2025-01-06 | 29.67 | $29.66 | 6600 |
| 2025-01-03 | 29.68 | $29.52 | 6126 |
| 2025-01-02 | 29.69 | $29.30 | 107418 |
| 2024-12-31 | 29.73 | $28.72 | 8300 |
| 2024-12-30 | 29.84 | $28.71 | 7300 |
| 2024-12-27 | 29.96 | $29.13 | 10837 |
| 2024-12-26 | 30.05 | $29.29 | 2433 |
| 2024-12-24 | 30.13 | $29.25 | 1336 |
| 2024-12-23 | 30.22 | $29.13 | 75240 |
| 2024-12-20 | 30.33 | $29.04 | 3123 |
| 2024-12-19 | 30.47 | $28.74 | 10102 |
| 2024-12-18 | 30.65 | $28.83 | 23800 |
| 2024-12-17 | 30.84 | $29.79 | 77200 |
| 2024-12-16 | 30.95 | $30.00 | 13600 |
| 2024-12-13 | 31.05 | $30.24 | 37641 |
| 2024-12-12 | 31.14 | $30.42 | 148100 |
| 2024-12-11 | 31.21 | $30.86 | 6300 |
| 2024-12-10 | 31.25 | $30.62 | 18429 |
| 2024-12-09 | 31.32 | $30.87 | 14852 |
| 2024-12-06 | 31.37 | $31.18 | 24109 |
| 2024-12-05 | 31.38 | $31.54 | 19800 |
| 2024-12-04 | 31.37 | $31.57 | 14841 |
| 2024-12-03 | 31.35 | $31.71 | 9100 |
| 2024-12-02 | 31.31 | $31.65 | 92800 |
| 2024-11-29 | 31.27 | $31.94 | 1500 |
| 2024-11-27 | 31.20 | $31.65 | 18700 |
| 2024-11-26 | 31.16 | $31.96 | 16447 |
| 2024-11-25 | 31.07 | $31.64 | 30000 |
| 2024-11-22 | 31.01 | $31.83 | 11800 |
| 2024-11-21 | 30.93 | $31.73 | 33500 |
| 2024-11-20 | 30.84 | $30.89 | 25700 |
| 2024-11-19 | 30.84 | $30.71 | 70629 |
| 2024-11-18 | 30.85 | $30.49 | 44731 |
| 2024-11-15 | 30.89 | $29.94 | 24700 |
| 2024-11-14 | 30.99 | $30.13 | 9200 |
| 2024-11-13 | 31.08 | $30.32 | 72111 |
| 2024-11-12 | 31.16 | $30.46 | 33512 |
| 2024-11-11 | 31.23 | $30.88 | 11400 |
| 2024-11-08 | 31.27 | $31.04 | 12751 |
| 2024-11-07 | 31.29 | $31.26 | 10335 |
| 2024-11-06 | 31.29 | $30.98 | 11842 |
| 2024-11-05 | 31.32 | $30.68 | 29538 |
| 2024-11-04 | 31.39 | $30.43 | 42400 |
| 2024-11-01 | 31.49 | $30.97 | 25516 |
| 2024-10-31 | 31.55 | $31.11 | 23800 |
| 2024-10-30 | 31.59 | $31.31 | 24741 |
| 2024-10-29 | 31.62 | $31.50 | 166000 |
| 2024-10-28 | 31.64 | $31.73 | 131500 |
| 2024-10-25 | 31.63 | $31.60 | 2201 |
| 2024-10-24 | 31.63 | $31.69 | 7400 |
| 2024-10-23 | 31.63 | $32.05 | 5128 |
| 2024-10-22 | 31.58 | $32.17 | 5333 |
| 2024-10-21 | 31.52 | $32.48 | 2900 |
| 2024-10-18 | 31.42 | $32.44 | 4300 |
| 2024-10-17 | 31.31 | $32.23 | 7700 |
| 2024-10-16 | 31.21 | $32.31 | 8500 |
| 2024-10-15 | 31.10 | $31.58 | 13202 |
| 2024-10-14 | 31.05 | $31.96 | 2700 |
| 2024-10-11 | 30.95 | $31.83 | 5500 |
| 2024-10-10 | 30.86 | $31.50 | 22500 |
| 2024-10-09 | 30.79 | $31.45 | 9736 |
| 2024-10-08 | 30.72 | $31.64 | 4200 |
| 2024-10-07 | 30.62 | $31.83 | 5000 |
| 2024-10-04 | 30.50 | $32.08 | 3700 |
| 2024-10-03 | 30.33 | $31.75 | 8948 |
| 2024-10-02 | 30.18 | $31.64 | 3300 |
| 2024-10-01 | 30.03 | $31.50 | 6710 |
| 2024-09-30 | 29.87 | $31.14 | 5500 |
| 2024-09-27 | 29.74 | $31.13 | 2100 |
| 2024-09-26 | 29.59 | $31.14 | 4700 |
| 2024-09-25 | 29.43 | $31.16 | 2500 |
| 2024-09-24 | 29.25 | $31.16 | 2908 |
| 2024-09-23 | 29.05 | $31.02 | 7143 |
| 2024-09-20 | 28.84 | $30.52 | 3300 |
| 2024-09-19 | 28.66 | $29.64 | 9107 |
| 2024-09-18 | 28.56 | $29.02 | 6100 |
| 2024-09-17 | 28.51 | $29.03 | 7500 |
| 2024-09-16 | 28.45 | $29.04 | 7700 |
| 2024-09-13 | 28.39 | $28.90 | 4200 |
| 2024-09-12 | 28.34 | $28.55 | 30100 |
| 2024-09-11 | 28.32 | $28.05 | 35400 |
| 2024-09-10 | 28.34 | $27.86 | 2318 |
| 2024-09-09 | 28.40 | $27.88 | 5716 |
| 2024-09-06 | 28.45 | $27.61 | 2600 |
| 2024-09-05 | 28.54 | $28.02 | 1221 |
| 2024-09-04 | 28.59 | $28.23 | 3800 |
| 2024-09-03 | 28.63 | $28.21 | 7242 |
| 2024-08-30 | 28.68 | $29.30 | 3100 |
| 2024-08-29 | 28.61 | $29.16 | 3600 |
| 2024-08-28 | 28.55 | $28.91 | 3000 |
| 2024-08-27 | 28.51 | $29.20 | 1136 |
| 2024-08-26 | 28.44 | $29.17 | 4232 |
| 2024-08-23 | 28.37 | $29.09 | 17600 |
| 2024-08-22 | 28.29 | $28.72 | 16733 |
| 2024-08-21 | 28.24 | $28.86 | 10202 |
| 2024-08-20 | 28.18 | $28.66 | 18000 |
| 2024-08-19 | 28.13 | $28.84 | 5100 |
| 2024-08-16 | 28.05 | $28.63 | 10200 |
| 2024-08-15 | 27.99 | $28.49 | 10448 |
| 2024-08-14 | 27.94 | $27.98 | 72006 |
| 2024-08-13 | 27.94 | $28.07 | 29049 |
| 2024-08-12 | 27.92 | $27.80 | 13738 |
| 2024-08-09 | 27.94 | $27.67 | 16400 |
| 2024-08-08 | 27.96 | $27.56 | 13203 |
| 2024-08-07 | 28.01 | $27.02 | 3400 |
| 2024-08-06 | 28.11 | $27.16 | 5426 |
| 2024-08-05 | 28.21 | $26.84 | 7900 |
| 2024-08-02 | 28.35 | $27.24 | 11503 |
| 2024-08-01 | 28.47 | $28.14 | 6103 |
| 2024-07-31 | 28.51 | $29.01 | 62508 |
| 2024-07-30 | 28.45 | $28.33 | 15200 |
| 2024-07-29 | 28.46 | $28.22 | 18500 |
| 2024-07-26 | 28.49 | $28.41 | 14900 |
| 2024-07-25 | 28.50 | $28.13 | 18347 |
| 2024-07-24 | 28.54 | $27.95 | 163500 |
| 2024-07-23 | 28.60 | $28.42 | 14200 |
| 2024-07-22 | 28.62 | $28.45 | 9827 |
| 2024-07-19 | 28.64 | $28.40 | 3531 |
| 2024-07-18 | 28.66 | $28.60 | 14719 |
| 2024-07-17 | 28.67 | $28.85 | 10400 |
| 2024-07-16 | 28.65 | $29.23 | 4904 |
| 2024-07-15 | 28.59 | $29.01 | 5137 |
| 2024-07-12 | 28.54 | $29.03 | 46731 |
| 2024-07-11 | 28.49 | $28.91 | 125000 |
| 2024-07-10 | 28.45 | $28.65 | 6500 |
| 2024-07-09 | 28.43 | $28.22 | 10900 |
| 2024-07-08 | 28.45 | $28.38 | 7016 |
| 2024-07-05 | 28.46 | $28.40 | 65043 |
| 2024-07-03 | 28.46 | $28.50 | 37400 |
| 2024-07-02 | 28.46 | $28.17 | 21800 |
| 2024-07-01 | 28.49 | $28.09 | 13100 |
| 2024-06-28 | 28.53 | $28.17 | 98621 |
| 2024-06-27 | 28.57 | $28.38 | 35927 |
| 2024-06-26 | 28.59 | $28.44 | 8100 |
| 2024-06-25 | 28.60 | $28.59 | 22200 |
| 2024-06-24 | 28.60 | $28.68 | 18942 |
| 2024-06-21 | 28.60 | $28.51 | 3532 |
| 2024-06-20 | 28.60 | $28.71 | 19211 |
| 2024-06-18 | 28.59 | $28.34 | 6749 |
| 2024-06-17 | 28.62 | $28.05 | 13200 |
| 2024-06-14 | 28.68 | $28.00 | 19341 |
| 2024-06-13 | 28.75 | $28.26 | 12723 |
| 2024-06-12 | 28.80 | $28.45 | 12343 |
| 2024-06-11 | 28.84 | $28.35 | 23700 |
| 2024-06-10 | 28.89 | $28.57 | 7519 |
| 2024-06-07 | 28.93 | $28.18 | 12200 |
| 2024-06-06 | 29.00 | $28.80 | 14700 |
| 2024-06-05 | 29.03 | $28.68 | 23034 |
| 2024-06-04 | 29.06 | $28.43 | 20200 |
| 2024-06-03 | 29.13 | $28.94 | 36413 |
| 2024-05-31 | 29.15 | $29.30 | 19804 |
| 2024-05-30 | 29.13 | $29.21 | 31142 |
| 2024-05-29 | 29.13 | $28.98 | 77500 |
| 2024-05-28 | 29.14 | $29.53 | 16714 |
| 2024-05-24 | 29.10 | $29.41 | 49400 |
| 2024-05-23 | 29.07 | $29.07 | 99822 |
| 2024-05-22 | 29.07 | $29.35 | 17112 |
| 2024-05-21 | 29.04 | $29.83 | 4200 |
| 2024-05-20 | 28.95 | $29.80 | 5135 |
| 2024-05-17 | 28.86 | $29.65 | 12700 |
| 2024-05-16 | 28.78 | $29.34 | 3600 |
| 2024-05-15 | 28.72 | $29.68 | 3700 |
| 2024-05-14 | 28.62 | $29.51 | 6700 |
| 2024-05-13 | 28.53 | $29.23 | 7200 |
| 2024-05-10 | 28.46 | $29.39 | 8200 |
| 2024-05-09 | 28.36 | $29.50 | 4734 |
| 2024-05-08 | 28.24 | $28.93 | 41100 |
| 2024-05-07 | 28.16 | $28.84 | 1804 |
| 2024-05-06 | 28.09 | $28.70 | 1800 |
| 2024-05-03 | 28.03 | $28.34 | 2100 |
| 2024-05-02 | 28.00 | $28.06 | 232 |
| 2024-05-01 | 27.99 | $27.82 | 12600 |
| 2024-04-30 | 28.01 | $27.91 | 4714 |
| 2024-04-29 | 28.02 | $28.66 | 919 |
| 2024-04-26 | 27.95 | $28.38 | 5222 |
| 2024-04-25 | 27.90 | $28.33 | 2734 |
| 2024-04-24 | 27.86 | $27.99 | 6341 |
| 2024-04-23 | 27.85 | $28.03 | 3832 |
| 2024-04-22 | 27.83 | $27.84 | 1844 |
| 2024-04-19 | 27.82 | $27.94 | 1308 |
| 2024-04-18 | 27.81 | $27.90 | 3100 |
| 2024-04-17 | 27.80 | $27.86 | 2406 |
| 2024-04-16 | 27.80 | $27.79 | 1742 |
| 2024-04-15 | 27.80 | $27.91 | 5000 |
| 2024-04-12 | 27.79 | $28.18 | 6848 |
| 2024-04-11 | 27.74 | $28.67 | 1424 |
| 2024-04-10 | 27.65 | $28.64 | 6435 |
| 2024-04-09 | 27.54 | $28.55 | 1400 |
| 2024-04-08 | 27.44 | $28.60 | 1814 |
| 2024-04-05 | 27.31 | $28.74 | 1200 |
| 2024-04-04 | 27.16 | $28.28 | 3200 |
| 2024-04-03 | 27.05 | $28.48 | 2700 |
| 2024-04-02 | 26.90 | $28.18 | 1533 |
| 2024-04-01 | 26.76 | $28.02 | 2733 |
| 2024-03-28 | 26.63 | $27.86 | 2900 |
| 2024-03-27 | 26.50 | $27.52 | 831 |
| 2024-03-26 | 26.39 | $27.14 | 3400 |
| 2024-03-25 | 26.31 | $27.29 | 2208 |
| 2024-03-22 | 26.21 | $27.08 | 2506 |
| 2024-03-21 | 26.12 | $27.13 | 1825 |
| 2024-03-20 | 26.01 | $27.01 | 2523 |
| 2024-03-19 | 25.91 | $26.65 | 117500 |
| 2024-03-18 | 25.83 | $26.59 | 3026 |
| 2024-03-15 | 25.75 | $26.46 | 9314 |
| 2024-03-14 | 25.67 | $26.29 | 2622 |
| 2024-03-13 | 25.61 | $26.32 | 7300 |
| 2024-03-12 | 25.53 | $26.15 | 845 |
| 2024-03-11 | 25.47 | $26.19 | 5632 |
| 2024-03-08 | 25.39 | $26.16 | 4142 |
| 2024-03-07 | 25.31 | $26.49 | 2929 |
| 2024-03-06 | 25.19 | $26.16 | 616 |
| 2024-03-05 | 25.08 | $25.98 | 3900 |
| 2024-03-04 | 24.99 | $25.84 | 4615 |
| 2024-03-01 | 24.90 | $25.74 | 5811 |
| 2024-02-29 | 24.81 | $25.44 | 5008 |
| 2024-02-28 | 24.75 | $25.34 | 2700 |
| 2024-02-27 | 24.68 | $25.02 | 2900 |
| 2024-02-26 | 24.65 | $24.66 | 4200 |
| 2024-02-23 | 24.65 | $24.67 | 6500 |
| 2024-02-22 | 24.65 | $24.60 | 4900 |
| 2024-02-21 | 24.65 | $24.57 | 4300 |
| 2024-02-20 | 24.66 | $24.50 | 4033 |
| 2024-02-16 | 24.68 | $24.70 | 2700 |
| 2024-02-15 | 24.67 | $24.65 | 3839 |
| 2024-02-14 | 24.67 | $24.35 | 15626 |
| 2024-02-13 | 24.71 | $24.23 | 6607 |
| 2024-02-12 | 24.76 | $24.77 | 2640 |
| 2024-02-09 | 24.76 | $24.67 | 2610 |
| 2024-02-08 | 24.77 | $24.79 | 5700 |
| 2024-02-07 | 24.77 | $25.04 | 1931 |
| 2024-02-06 | 24.74 | $24.97 | 2524 |
| 2024-02-05 | 24.71 | $24.71 | 4044 |
| 2024-02-02 | 24.71 | $25.04 | 6843 |
| 2024-02-01 | 24.68 | $25.21 | 14300 |
| 2024-01-31 | 24.62 | $24.72 | 2235 |
| 2024-01-30 | 24.61 | $24.84 | 5800 |
| 2024-01-29 | 24.59 | $24.78 | 1100 |
| 2024-01-26 | 24.57 | $24.65 | 500 |
| 2024-01-25 | 24.56 | $24.54 | 8648 |
| 2024-01-24 | 24.56 | $24.42 | 16000 |
| 2024-01-23 | 24.57 | $24.43 | 1029 |
| 2024-01-22 | 24.59 | $24.21 | 3500 |
| 2024-01-19 | 24.63 | $24.17 | 2100 |
| 2024-01-18 | 24.68 | $24.07 | 7235 |
| 2024-01-17 | 24.74 | $24.00 | 3900 |
| 2024-01-16 | 24.82 | $24.28 | 7000 |
| 2024-01-12 | 24.88 | $24.84 | 1300 |
| 2024-01-11 | 24.88 | $24.56 | 733 |
| 2024-01-10 | 24.91 | $24.65 | 2718 |
| 2024-01-09 | 24.94 | $24.74 | 4000 |
| 2024-01-08 | 24.96 | $24.66 | 2600 |
| 2024-01-05 | 24.99 | $24.98 | 2900 |
| 2024-01-04 | 25.00 | $24.98 | 1600 |
| 2024-01-03 | 25.00 | $25.12 | 1600 |
| 2024-01-02 | 24.98 | $25.18 | 8800 |
| 2023-12-29 | 24.96 | $25.29 | 2500 |
| 2023-12-28 | 24.93 | $25.31 | 4219 |
| 2023-12-27 | 24.89 | $25.48 | 239 |
| 2023-12-26 | 24.83 | $25.49 | 7345 |
| 2023-12-22 | 24.76 | $25.28 | 2120 |
| 2023-12-21 | 24.70 | $25.21 | 1100 |
| 2023-12-20 | 24.65 | $24.93 | 1600 |
| 2023-12-19 | 24.62 | $25.48 | 2400 |
| 2023-12-18 | 24.53 | $25.21 | 6600 |
| 2023-12-15 | 24.46 | $25.11 | 110 |
| 2023-12-14 | 24.39 | $25.21 | 1744 |
| 2023-12-13 | 24.30 | $24.79 | 13100 |
| 2023-12-12 | 24.25 | $24.19 | 600 |
| 2023-12-11 | 24.26 | $24.39 | 407 |
| 2023-12-08 | 24.24 | $24.34 | 200 |
| 2023-12-07 | 24.23 | $24.19 | 500 |
| 2023-12-06 | 24.24 | $24.24 | 400 |
| 2023-12-05 | 24.24 | $24.27 | 2100 |
| 2023-12-04 | 24.23 | $24.60 | 428 |
| 2023-12-01 | 24.20 | $24.76 | 207 |
| 2023-11-30 | 24.14 | $24.46 | 611 |
| 2023-11-29 | 24.10 | $24.26 | 1225 |
| 2023-11-28 | 24.09 | $24.36 | 100 |
| 2023-11-27 | 24.06 | $24.20 | 431 |
| 2023-11-24 | 24.04 | $24.39 | 100 |
| 2023-11-22 | 24.01 | $24.34 | 439 |
| 2023-11-21 | 23.97 | $24.25 | 301 |
| 2023-11-20 | 23.94 | $24.36 | 600 |
| 2023-11-17 | 23.90 | $24.27 | 200 |
| 2023-11-16 | 23.86 | $24.12 | 100 |
| 2023-11-15 | 23.83 | $24.15 | 3800 |
| 2023-11-14 | 23.80 | $24.11 | 126 |
| 2023-11-13 | 23.76 | $23.67 | 84 |
| 2023-11-10 | 23.77 | $23.61 | 131 |
| 2023-11-09 | 23.79 | $23.50 | 148 |
| 2023-11-08 | 23.82 | $23.63 | 748 |
| 2023-11-07 | 23.84 | $23.59 | 1013 |
| 2023-11-06 | 23.87 | $23.95 | 1309 |
| 2023-11-03 | 23.86 | $24.10 | 1524 |
| 2023-11-02 | 23.83 | $23.91 | 526 |
| 2023-11-01 | 23.83 | $23.42 | 800 |
| 2023-10-31 | 23.87 | $23.39 | 300 |
| 2023-10-30 | 23.92 | $23.45 | 300 |
| 2023-10-27 | 23.97 | $23.38 | 1236 |
| 2023-10-26 | 24.03 | $23.62 | 1522 |
| 2023-10-25 | 24.07 | $23.74 | 629 |
| 2023-10-24 | 24.11 | $23.88 | 1012 |
| 2023-10-23 | 24.13 | $23.78 | 1400 |
| 2023-10-20 | 24.17 | $23.95 | 1300 |
| 2023-10-19 | 24.19 | $24.28 | 1104 |
| 2023-10-18 | 24.18 | $24.36 | 2800 |
| 2023-10-17 | 24.16 | $24.52 | 1200 |
| 2023-10-16 | 24.13 | $24.34 | 2100 |
| 2023-10-13 | 24.10 | $24.12 | 226 |
| 2023-10-12 | 24.10 | $23.93 | 422 |
| 2023-10-11 | 24.12 | $24.20 | 639 |
| 2023-10-10 | 24.11 | $24.13 | 1548 |
| 2023-10-09 | 24.11 | $24.01 | 700 |
| 2023-10-06 | 24.12 | $23.44 | 6042 |
| 2023-10-05 | 24.19 | $23.20 | 222 |
| 2023-10-04 | 24.29 | $23.25 | 600 |
| 2023-10-03 | 24.40 | $23.41 | 500 |
| 2023-10-02 | 24.51 | $23.52 | 500 |
| 2023-09-29 | 24.61 | $24.01 | 500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
43.09
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.69
Average
33.60
Maximum
47.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.09 | $44.26 | 3600 |
| 2026-07-22 | 42.97 | $43.97 | 9500 |
| 2026-07-21 | 42.88 | $42.99 | 2530 |
| 2026-07-20 | 42.89 | $42.42 | 1106 |
| 2026-07-17 | 42.97 | $42.55 | 4900 |
| 2026-07-16 | 43.04 | $42.24 | 7700 |
| 2026-07-15 | 43.16 | $42.94 | 2800 |
| 2026-07-14 | 43.21 | $43.00 | 3533 |
| 2026-07-13 | 43.27 | $42.82 | 5800 |
| 2026-07-10 | 43.34 | $43.06 | 4928 |
| 2026-07-09 | 43.39 | $42.95 | 7700 |
| 2026-07-08 | 43.45 | $42.59 | 8800 |
| 2026-07-07 | 43.54 | $43.05 | 6800 |
| 2026-07-06 | 43.60 | $43.73 | 9200 |
| 2026-07-02 | 43.60 | $43.38 | 3800 |
| 2026-07-01 | 43.64 | $42.85 | 9249 |
| 2026-06-30 | 43.74 | $43.24 | 24945 |
| 2026-06-29 | 43.81 | $43.23 | 7626 |
| 2026-06-26 | 43.89 | $43.41 | 18100 |
| 2026-06-25 | 43.96 | $43.52 | 3126 |
| 2026-06-24 | 44.03 | $43.09 | 5357 |
| 2026-06-23 | 44.14 | $43.72 | 7800 |
| 2026-06-22 | 44.21 | $44.11 | 5500 |
| 2026-06-18 | 44.23 | $44.41 | 5000 |
| 2026-06-17 | 44.23 | $45.12 | 4500 |
| 2026-06-16 | 44.16 | $44.87 | 5500 |
| 2026-06-15 | 44.11 | $44.34 | 5700 |
| 2026-06-12 | 44.11 | $43.75 | 8000 |
| 2026-06-11 | 44.18 | $43.33 | 7000 |
| 2026-06-10 | 44.30 | $42.34 | 4000 |
| 2026-06-09 | 44.53 | $43.27 | 7640 |
| 2026-06-08 | 44.69 | $43.51 | 13200 |
| 2026-06-05 | 44.84 | $43.71 | 5700 |
| 2026-06-04 | 44.98 | $45.22 | 2533 |
| 2026-06-03 | 44.98 | $44.99 | 4400 |
| 2026-06-02 | 45.00 | $45.33 | 6210 |
| 2026-06-01 | 45.00 | $44.61 | 11200 |
| 2026-05-29 | 45.06 | $44.81 | 6900 |
| 2026-05-28 | 45.11 | $44.94 | 10900 |
| 2026-05-27 | 45.15 | $44.60 | 6500 |
| 2026-05-26 | 45.23 | $45.15 | 7410 |
| 2026-05-22 | 45.25 | $44.82 | 7447 |
| 2026-05-21 | 45.31 | $44.64 | 4200 |
| 2026-05-20 | 45.39 | $44.70 | 5500 |
| 2026-05-19 | 45.47 | $44.19 | 12433 |
| 2026-05-18 | 45.61 | $44.64 | 5900 |
| 2026-05-15 | 45.71 | $44.60 | 7000 |
| 2026-05-14 | 45.82 | $45.69 | 4700 |
| 2026-05-13 | 45.84 | $45.99 | 12000 |
| 2026-05-12 | 45.83 | $46.56 | 4300 |
| 2026-05-11 | 45.76 | $46.52 | 13519 |
| 2026-05-08 | 45.71 | $45.51 | 8100 |
| 2026-05-07 | 45.75 | $45.58 | 3809 |
| 2026-05-06 | 45.79 | $46.50 | 7239 |
| 2026-05-05 | 45.75 | $45.58 | 9600 |
| 2026-05-04 | 45.80 | $45.56 | 5413 |
| 2026-05-01 | 45.85 | $45.51 | 3617 |
| 2026-04-30 | 45.91 | $45.96 | 4712 |
| 2026-04-29 | 45.93 | $44.68 | 12027 |
| 2026-04-28 | 46.08 | $45.06 | 5734 |
| 2026-04-27 | 46.18 | $45.64 | 17600 |
| 2026-04-24 | 46.23 | $45.68 | 18248 |
| 2026-04-23 | 46.28 | $45.71 | 17221 |
| 2026-04-22 | 46.32 | $45.76 | 17300 |
| 2026-04-21 | 46.35 | $45.37 | 7700 |
| 2026-04-20 | 46.42 | $46.45 | 6400 |
| 2026-04-17 | 46.38 | $46.64 | 6800 |
| 2026-04-16 | 46.31 | $46.72 | 8300 |
| 2026-04-15 | 46.23 | $46.65 | 18800 |
| 2026-04-14 | 46.15 | $46.96 | 9100 |
| 2026-04-13 | 46.05 | $46.90 | 11316 |
| 2026-04-10 | 45.94 | $46.70 | 5300 |
| 2026-04-09 | 45.86 | $46.80 | 6500 |
| 2026-04-08 | 45.77 | $47.04 | 9135 |
| 2026-04-07 | 45.65 | $45.93 | 21641 |
| 2026-04-06 | 45.65 | $46.18 | 9200 |
| 2026-04-02 | 45.62 | $45.93 | 10700 |
| 2026-04-01 | 45.63 | $46.14 | 70000 |
| 2026-03-31 | 45.63 | $45.43 | 40619 |
| 2026-03-30 | 45.70 | $44.87 | 8420 |
| 2026-03-27 | 45.86 | $45.59 | 13041 |
| 2026-03-26 | 45.96 | $45.06 | 9110 |
| 2026-03-25 | 46.12 | $45.94 | 11900 |
| 2026-03-24 | 46.22 | $45.40 | 8927 |
| 2026-03-23 | 46.38 | $44.68 | 15400 |
| 2026-03-20 | 46.62 | $43.90 | 11926 |
| 2026-03-19 | 46.96 | $45.21 | 11400 |
| 2026-03-18 | 47.18 | $46.15 | 10034 |
| 2026-03-17 | 47.32 | $46.60 | 15735 |
| 2026-03-16 | 47.42 | $46.38 | 12700 |
| 2026-03-13 | 47.53 | $46.15 | 19342 |
| 2026-03-12 | 47.67 | $46.97 | 32309 |
| 2026-03-11 | 47.73 | $46.99 | 20200 |
| 2026-03-10 | 47.78 | $47.12 | 31236 |
| 2026-03-09 | 47.82 | $47.27 | 21500 |
| 2026-03-06 | 47.83 | $46.91 | 14506 |
| 2026-03-05 | 47.86 | $47.26 | 38300 |
| 2026-03-04 | 47.84 | $48.08 | 17544 |
| 2026-03-03 | 47.74 | $48.11 | 28800 |
| 2026-03-02 | 47.61 | $49.57 | 43859 |
| 2026-02-27 | 47.31 | $49.07 | 25300 |
| 2026-02-26 | 47.05 | $48.53 | 15900 |
| 2026-02-25 | 46.83 | $48.34 | 27040 |
| 2026-02-24 | 46.61 | $48.50 | 19123 |
| 2026-02-23 | 46.37 | $47.85 | 14400 |
| 2026-02-20 | 46.17 | $47.74 | 12338 |
| 2026-02-19 | 45.96 | $47.74 | 10022 |
| 2026-02-18 | 45.75 | $46.97 | 8128 |
| 2026-02-17 | 45.59 | $46.39 | 9800 |
| 2026-02-13 | 45.48 | $46.63 | 9000 |
| 2026-02-12 | 45.34 | $45.81 | 12309 |
| 2026-02-11 | 45.27 | $46.86 | 22529 |
| 2026-02-10 | 45.08 | $46.08 | 9400 |
| 2026-02-09 | 44.96 | $46.10 | 19200 |
| 2026-02-06 | 44.81 | $45.09 | 7815 |
| 2026-02-05 | 44.76 | $43.71 | 12500 |
| 2026-02-04 | 44.82 | $44.74 | 122600 |
| 2026-02-03 | 44.78 | $45.17 | 12536 |
| 2026-02-02 | 44.68 | $44.06 | 43123 |
| 2026-01-30 | 44.68 | $44.36 | 23100 |
| 2026-01-29 | 44.63 | $45.96 | 26818 |
| 2026-01-28 | 44.40 | $46.13 | 15709 |
| 2026-01-27 | 44.14 | $45.45 | 9043 |
| 2026-01-26 | 43.91 | $44.98 | 22545 |
| 2026-01-23 | 43.72 | $44.99 | 24700 |
| 2026-01-22 | 43.50 | $44.90 | 23700 |
| 2026-01-21 | 43.28 | $44.95 | 12131 |
| 2026-01-20 | 43.02 | $44.30 | 8200 |
| 2026-01-16 | 42.81 | $44.24 | 14934 |
| 2026-01-15 | 42.59 | $44.78 | 15513 |
| 2026-01-14 | 42.29 | $44.40 | 19445 |
| 2026-01-13 | 42.00 | $43.82 | 10100 |
| 2026-01-12 | 41.76 | $43.42 | 18300 |
| 2026-01-09 | 41.54 | $43.00 | 16300 |
| 2026-01-08 | 41.35 | $42.41 | 9736 |
| 2026-01-07 | 41.20 | $41.97 | 17000 |
| 2026-01-06 | 41.08 | $42.68 | 8411 |
| 2026-01-05 | 40.88 | $42.18 | 9539 |
| 2026-01-02 | 40.72 | $41.55 | 3000 |
| 2025-12-31 | 40.61 | $40.64 | 10800 |
| 2025-12-30 | 40.58 | $40.92 | 4700 |
| 2025-12-29 | 40.52 | $40.82 | 4438 |
| 2025-12-26 | 40.47 | $41.13 | 2413 |
| 2025-12-24 | 40.37 | $41.18 | 1600 |
| 2025-12-23 | 40.27 | $41.22 | 6001 |
| 2025-12-22 | 40.14 | $40.92 | 6340 |
| 2025-12-19 | 40.03 | $40.40 | 2400 |
| 2025-12-18 | 39.97 | $40.12 | 4800 |
| 2025-12-17 | 39.92 | $39.74 | 6315 |
| 2025-12-16 | 39.90 | $40.07 | 2200 |
| 2025-12-15 | 39.85 | $40.31 | 3025 |
| 2025-12-12 | 39.77 | $40.43 | 5046 |
| 2025-12-11 | 39.67 | $40.90 | 3042 |
| 2025-12-10 | 39.52 | $39.84 | 1600 |
| 2025-12-09 | 39.47 | $39.83 | 3000 |
| 2025-12-08 | 39.42 | $39.63 | 5300 |
| 2025-12-05 | 39.39 | $39.78 | 6120 |
| 2025-12-04 | 39.34 | $40.42 | 9647 |
| 2025-12-03 | 39.22 | $39.83 | 29000 |
| 2025-12-02 | 39.16 | $39.57 | 3319 |
| 2025-12-01 | 39.12 | $39.48 | 11000 |
| 2025-11-28 | 39.09 | $39.88 | 6900 |
| 2025-11-26 | 39.03 | $39.55 | 4200 |
| 2025-11-25 | 39.00 | $39.05 | 12213 |
| 2025-11-24 | 39.02 | $38.87 | 9500 |
| 2025-11-21 | 39.07 | $38.08 | 5826 |
| 2025-11-20 | 39.20 | $38.09 | 6100 |
| 2025-11-19 | 39.35 | $39.05 | 4200 |
| 2025-11-18 | 39.40 | $39.00 | 6922 |
| 2025-11-17 | 39.45 | $38.62 | 5300 |
| 2025-11-14 | 39.55 | $39.14 | 3000 |
| 2025-11-13 | 39.61 | $39.08 | 2100 |
| 2025-11-12 | 39.68 | $39.98 | 31249 |
| 2025-11-11 | 39.67 | $39.75 | 2900 |
| 2025-11-10 | 39.68 | $39.78 | 18300 |
| 2025-11-07 | 39.70 | $39.05 | 8617 |
| 2025-11-06 | 39.78 | $38.62 | 29427 |
| 2025-11-05 | 39.92 | $39.27 | 7335 |
| 2025-11-04 | 40.00 | $38.87 | 5800 |
| 2025-11-03 | 40.12 | $39.80 | 19300 |
| 2025-10-31 | 40.16 | $40.00 | 4113 |
| 2025-10-30 | 40.18 | $40.40 | 8400 |
| 2025-10-29 | 40.16 | $40.65 | 7000 |
| 2025-10-28 | 40.10 | $40.36 | 9933 |
| 2025-10-27 | 40.08 | $39.90 | 5416 |
| 2025-10-24 | 40.09 | $40.18 | 6500 |
| 2025-10-23 | 40.07 | $39.98 | 8726 |
| 2025-10-22 | 40.07 | $38.95 | 9547 |
| 2025-10-21 | 40.17 | $39.33 | 12923 |
| 2025-10-20 | 40.24 | $40.39 | 3837 |
| 2025-10-17 | 40.20 | $40.14 | 8800 |
| 2025-10-16 | 40.18 | $40.90 | 8006 |
| 2025-10-15 | 40.08 | $41.02 | 7300 |
| 2025-10-14 | 39.96 | $40.70 | 9210 |
| 2025-10-13 | 39.85 | $40.37 | 9046 |
| 2025-10-10 | 39.77 | $39.46 | 2307 |
| 2025-10-09 | 39.77 | $40.03 | 33400 |
| 2025-10-08 | 39.71 | $40.50 | 8846 |
| 2025-10-07 | 39.59 | $40.27 | 9141 |
| 2025-10-06 | 39.48 | $40.36 | 12300 |
| 2025-10-03 | 39.35 | $40.00 | 28015 |
| 2025-10-02 | 39.24 | $39.80 | 5338 |
| 2025-10-01 | 39.14 | $39.54 | 8000 |
| 2025-09-30 | 39.05 | $39.43 | 9934 |
| 2025-09-29 | 38.96 | $39.41 | 8309 |
| 2025-09-26 | 38.87 | $39.57 | 12012 |
| 2025-09-25 | 38.75 | $39.24 | 15700 |
| 2025-09-24 | 38.66 | $39.51 | 10523 |
| 2025-09-23 | 38.53 | $39.81 | 13000 |
| 2025-09-22 | 38.36 | $39.77 | 44538 |
| 2025-09-19 | 38.18 | $39.38 | 8700 |
| 2025-09-18 | 38.02 | $38.67 | 8900 |
| 2025-09-17 | 37.92 | $38.43 | 13800 |
| 2025-09-16 | 37.84 | $38.54 | 7600 |
| 2025-09-15 | 37.73 | $38.70 | 4506 |
| 2025-09-12 | 37.60 | $38.27 | 6100 |
| 2025-09-11 | 37.50 | $38.32 | 2000 |
| 2025-09-10 | 37.39 | $38.15 | 32800 |
| 2025-09-09 | 37.29 | $37.51 | 1542 |
| 2025-09-08 | 37.25 | $37.52 | 2400 |
| 2025-09-05 | 37.21 | $37.32 | 4100 |
| 2025-09-04 | 37.18 | $37.51 | 2900 |
| 2025-09-03 | 37.13 | $37.37 | 2000 |
| 2025-09-02 | 37.10 | $37.62 | 5347 |
| 2025-08-29 | 37.04 | $37.49 | 8200 |
| 2025-08-28 | 36.99 | $37.75 | 3800 |
| 2025-08-27 | 36.91 | $37.45 | 11900 |
| 2025-08-26 | 36.85 | $37.43 | 8311 |
| 2025-08-25 | 36.80 | $37.05 | 3407 |
| 2025-08-22 | 36.78 | $37.10 | 9900 |
| 2025-08-21 | 36.75 | $36.54 | 7300 |
| 2025-08-20 | 36.78 | $36.40 | 12207 |
| 2025-08-19 | 36.83 | $36.12 | 14832 |
| 2025-08-18 | 36.90 | $36.68 | 6118 |
| 2025-08-15 | 36.92 | $36.65 | 41100 |
| 2025-08-14 | 36.93 | $36.56 | 4800 |
| 2025-08-13 | 36.96 | $37.12 | 7900 |
| 2025-08-12 | 36.92 | $37.12 | 2000 |
| 2025-08-11 | 36.88 | $36.89 | 7417 |
| 2025-08-08 | 36.85 | $37.10 | 10800 |
| 2025-08-07 | 36.80 | $37.08 | 6744 |
| 2025-08-06 | 36.75 | $37.09 | 10429 |
| 2025-08-05 | 36.69 | $37.15 | 45712 |
| 2025-08-04 | 36.62 | $37.10 | 12100 |
| 2025-08-01 | 36.55 | $36.32 | 8100 |
| 2025-07-31 | 36.55 | $36.91 | 6900 |
| 2025-07-30 | 36.49 | $37.20 | 3008 |
| 2025-07-29 | 36.40 | $36.90 | 2500 |
| 2025-07-28 | 36.32 | $36.85 | 4036 |
| 2025-07-25 | 36.25 | $37.00 | 7112 |
| 2025-07-24 | 36.15 | $36.89 | 7644 |
| 2025-07-23 | 36.06 | $36.76 | 9200 |
| 2025-07-22 | 35.97 | $36.30 | 7900 |
| 2025-07-21 | 35.92 | $35.99 | 7600 |
| 2025-07-18 | 35.90 | $36.08 | 11500 |
| 2025-07-17 | 35.87 | $35.92 | 3700 |
| 2025-07-16 | 35.85 | $35.90 | 2400 |
| 2025-07-15 | 35.84 | $35.99 | 2943 |
| 2025-07-14 | 35.81 | $36.38 | 5900 |
| 2025-07-11 | 35.74 | $36.14 | 4514 |
| 2025-07-10 | 35.68 | $35.97 | 6500 |
| 2025-07-09 | 35.63 | $35.84 | 4210 |
| 2025-07-08 | 35.59 | $35.73 | 3900 |
| 2025-07-07 | 35.56 | $36.00 | 4400 |
| 2025-07-03 | 35.49 | $35.95 | 9800 |
| 2025-07-02 | 35.42 | $35.68 | 7511 |
| 2025-07-01 | 35.37 | $35.39 | 5600 |
| 2025-06-30 | 35.35 | $35.73 | 8425 |
| 2025-06-27 | 35.29 | $35.45 | 20100 |
| 2025-06-26 | 35.24 | $35.77 | 11400 |
| 2025-06-25 | 35.16 | $35.19 | 30640 |
| 2025-06-24 | 35.12 | $35.52 | 8500 |
| 2025-06-23 | 35.05 | $35.56 | 8400 |
| 2025-06-20 | 34.96 | $35.37 | 5603 |
| 2025-06-18 | 34.88 | $35.49 | 4000 |
| 2025-06-17 | 34.78 | $35.64 | 2000 |
| 2025-06-16 | 34.65 | $35.59 | 3891 |
| 2025-06-13 | 34.51 | $35.28 | 14107 |
| 2025-06-12 | 34.39 | $35.02 | 20100 |
| 2025-06-11 | 34.29 | $34.77 | 5118 |
| 2025-06-10 | 34.20 | $34.51 | 4018 |
| 2025-06-09 | 34.13 | $34.93 | 1208 |
| 2025-06-06 | 34.00 | $34.60 | 4511 |
| 2025-06-05 | 33.90 | $34.45 | 7628 |
| 2025-06-04 | 33.79 | $34.57 | 6715 |
| 2025-06-03 | 33.67 | $34.83 | 13638 |
| 2025-06-02 | 33.50 | $34.67 | 5100 |
| 2025-05-30 | 33.33 | $33.91 | 4624 |
| 2025-05-29 | 33.22 | $33.90 | 2300 |
| 2025-05-28 | 33.10 | $33.99 | 1900 |
| 2025-05-27 | 32.96 | $34.08 | 3605 |
| 2025-05-23 | 32.79 | $33.62 | 2900 |
| 2025-05-22 | 32.65 | $33.11 | 2321 |
| 2025-05-21 | 32.54 | $33.20 | 2720 |
| 2025-05-20 | 32.42 | $33.49 | 4800 |
| 2025-05-19 | 32.25 | $33.28 | 4900 |
| 2025-05-16 | 32.08 | $33.15 | 2045 |
| 2025-05-15 | 31.91 | $32.96 | 86900 |
| 2025-05-14 | 31.74 | $32.56 | 4946 |
| 2025-05-13 | 31.59 | $32.85 | 4600 |
| 2025-05-12 | 31.41 | $32.58 | 3914 |
| 2025-05-09 | 31.24 | $32.48 | 27200 |
| 2025-05-08 | 31.06 | $32.24 | 4600 |
| 2025-05-07 | 30.89 | $31.88 | 2900 |
| 2025-05-06 | 30.73 | $32.05 | 3700 |
| 2025-05-05 | 30.53 | $31.44 | 4700 |
| 2025-05-02 | 30.37 | $31.47 | 2344 |
| 2025-05-01 | 30.19 | $30.99 | 3500 |
| 2025-04-30 | 30.07 | $30.82 | 1100 |
| 2025-04-29 | 29.96 | $30.97 | 1800 |
| 2025-04-28 | 29.83 | $30.83 | 735 |
| 2025-04-25 | 29.72 | $30.80 | 2342 |
| 2025-04-24 | 29.61 | $30.62 | 3600 |
| 2025-04-23 | 29.52 | $30.11 | 2115 |
| 2025-04-22 | 29.49 | $29.79 | 2547 |
| 2025-04-21 | 29.50 | $29.44 | 4238 |
| 2025-04-17 | 29.55 | $30.04 | 3900 |
| 2025-04-16 | 29.54 | $29.92 | 2032 |
| 2025-04-15 | 29.55 | $29.81 | 5246 |
| 2025-04-14 | 29.58 | $29.99 | 4900 |
| 2025-04-11 | 29.60 | $29.78 | 1605 |
| 2025-04-10 | 29.64 | $28.73 | 7200 |
| 2025-04-09 | 29.78 | $29.50 | 10053 |
| 2025-04-08 | 29.85 | $26.86 | 6800 |
| 2025-04-07 | 30.18 | $27.18 | 13424 |
| 2025-04-04 | 30.50 | $27.17 | 15583 |
| 2025-04-03 | 30.83 | $29.75 | 5437 |
| 2025-04-02 | 30.92 | $31.04 | 3600 |
| 2025-04-01 | 30.87 | $30.92 | 2200 |
| 2025-03-31 | 30.83 | $30.92 | 3734 |
| 2025-03-28 | 30.79 | $30.60 | 4445 |
| 2025-03-27 | 30.78 | $31.22 | 4914 |
| 2025-03-26 | 30.70 | $31.28 | 8009 |
| 2025-03-25 | 30.62 | $31.58 | 4339 |
| 2025-03-24 | 30.51 | $31.53 | 1322 |
| 2025-03-21 | 30.39 | $30.98 | 7843 |
| 2025-03-20 | 30.33 | $31.17 | 8019 |
| 2025-03-19 | 30.26 | $31.16 | 1228 |
| 2025-03-18 | 30.20 | $30.72 | 3500 |
| 2025-03-17 | 30.19 | $30.89 | 19900 |
| 2025-03-14 | 30.16 | $30.35 | 3400 |
| 2025-03-13 | 30.20 | $29.65 | 3209 |
| 2025-03-12 | 30.31 | $29.89 | 5500 |
| 2025-03-11 | 30.41 | $29.71 | 10622 |
| 2025-03-10 | 30.55 | $29.40 | 6500 |
| 2025-03-07 | 30.72 | $30.00 | 25421 |
| 2025-03-06 | 30.85 | $29.70 | 11048 |
| 2025-03-05 | 31.01 | $30.03 | 7904 |
| 2025-03-04 | 31.16 | $29.52 | 17400 |
| 2025-03-03 | 31.36 | $29.80 | 5400 |
| 2025-02-28 | 31.54 | $30.78 | 3400 |
| 2025-02-27 | 31.64 | $30.49 | 3610 |
| 2025-02-26 | 31.76 | $31.05 | 7100 |
| 2025-02-25 | 31.84 | $30.78 | 5739 |
| 2025-02-24 | 31.94 | $30.98 | 12120 |
| 2025-02-21 | 32.03 | $31.19 | 16248 |
| 2025-02-20 | 32.11 | $32.26 | 24700 |
| 2025-02-19 | 32.09 | $32.52 | 16200 |
| 2025-02-18 | 32.05 | $32.61 | 18400 |
| 2025-02-14 | 31.99 | $32.01 | 8900 |
| 2025-02-13 | 31.98 | $32.15 | 14500 |
| 2025-02-12 | 31.96 | $32.15 | 15543 |
| 2025-02-11 | 31.93 | $32.29 | 53832 |
| 2025-02-10 | 31.87 | $32.40 | 6220 |
| 2025-02-07 | 31.80 | $31.98 | 10700 |
| 2025-02-06 | 31.75 | $31.69 | 5200 |
| 2025-02-05 | 31.72 | $32.07 | 11903 |
| 2025-02-04 | 31.65 | $31.84 | 12100 |
| 2025-02-03 | 31.58 | $31.59 | 19801 |
| 2025-01-31 | 31.53 | $31.56 | 18000 |
| 2025-01-30 | 31.46 | $32.12 | 17500 |
| 2025-01-29 | 31.33 | $31.38 | 10000 |
| 2025-01-28 | 31.26 | $31.18 | 10400 |
| 2025-01-27 | 31.19 | $31.23 | 19906 |
| 2025-01-24 | 31.11 | $32.76 | 31500 |
| 2025-01-23 | 30.87 | $32.87 | 28000 |
| 2025-01-22 | 30.60 | $32.38 | 18301 |
| 2025-01-21 | 30.36 | $32.34 | 19400 |
| 2025-01-17 | 30.11 | $31.81 | 10118 |
| 2025-01-16 | 29.90 | $31.42 | 11500 |
| 2025-01-15 | 29.72 | $31.05 | 10700 |
| 2025-01-14 | 29.56 | $30.65 | 4100 |
| 2025-01-13 | 29.45 | $30.27 | 25013 |
| 2025-01-10 | 29.38 | $30.25 | 11500 |
| 2025-01-08 | 29.30 | $29.39 | 4339 |
| 2025-01-07 | 29.32 | $29.44 | 9740 |
| 2025-01-06 | 29.34 | $29.66 | 6600 |
| 2025-01-03 | 29.35 | $29.52 | 6126 |
| 2025-01-02 | 29.39 | $29.30 | 107418 |
| 2024-12-31 | 29.45 | $28.72 | 8300 |
| 2024-12-30 | 29.59 | $28.71 | 7300 |
| 2024-12-27 | 29.74 | $29.13 | 10837 |
| 2024-12-26 | 29.86 | $29.29 | 2433 |
| 2024-12-24 | 29.98 | $29.25 | 1336 |
| 2024-12-23 | 30.11 | $29.13 | 75240 |
| 2024-12-20 | 30.27 | $29.04 | 3123 |
| 2024-12-19 | 30.45 | $28.74 | 10102 |
| 2024-12-18 | 30.67 | $28.83 | 23800 |
| 2024-12-17 | 30.89 | $29.79 | 77200 |
| 2024-12-16 | 31.03 | $30.00 | 13600 |
| 2024-12-13 | 31.14 | $30.24 | 37641 |
| 2024-12-12 | 31.23 | $30.42 | 148100 |
| 2024-12-11 | 31.30 | $30.86 | 6300 |
| 2024-12-10 | 31.32 | $30.62 | 18429 |
| 2024-12-09 | 31.37 | $30.87 | 14852 |
| 2024-12-06 | 31.40 | $31.18 | 24109 |
| 2024-12-05 | 31.40 | $31.54 | 19800 |
| 2024-12-04 | 31.36 | $31.57 | 14841 |
| 2024-12-03 | 31.32 | $31.71 | 9100 |
| 2024-12-02 | 31.25 | $31.65 | 92800 |
| 2024-11-29 | 31.19 | $31.94 | 1500 |
| 2024-11-27 | 31.10 | $31.65 | 18700 |
| 2024-11-26 | 31.03 | $31.96 | 16447 |
| 2024-11-25 | 30.93 | $31.64 | 30000 |
| 2024-11-22 | 30.86 | $31.83 | 11800 |
| 2024-11-21 | 30.77 | $31.73 | 33500 |
| 2024-11-20 | 30.69 | $30.89 | 25700 |
| 2024-11-19 | 30.70 | $30.71 | 70629 |
| 2024-11-18 | 30.73 | $30.49 | 44731 |
| 2024-11-15 | 30.79 | $29.94 | 24700 |
| 2024-11-14 | 30.92 | $30.13 | 9200 |
| 2024-11-13 | 31.04 | $30.32 | 72111 |
| 2024-11-12 | 31.15 | $30.46 | 33512 |
| 2024-11-11 | 31.25 | $30.88 | 11400 |
| 2024-11-08 | 31.31 | $31.04 | 12751 |
| 2024-11-07 | 31.37 | $31.26 | 10335 |
| 2024-11-06 | 31.40 | $30.98 | 11842 |
| 2024-11-05 | 31.47 | $30.68 | 29538 |
| 2024-11-04 | 31.56 | $30.43 | 42400 |
| 2024-11-01 | 31.69 | $30.97 | 25516 |
| 2024-10-31 | 31.77 | $31.11 | 23800 |
| 2024-10-30 | 31.84 | $31.31 | 24741 |
| 2024-10-29 | 31.90 | $31.50 | 166000 |
| 2024-10-28 | 31.93 | $31.73 | 131500 |
| 2024-10-25 | 31.94 | $31.60 | 2201 |
| 2024-10-24 | 31.97 | $31.69 | 7400 |
| 2024-10-23 | 31.97 | $32.05 | 5128 |
| 2024-10-22 | 31.95 | $32.17 | 5333 |
| 2024-10-21 | 31.90 | $32.48 | 2900 |
| 2024-10-18 | 31.82 | $32.44 | 4300 |
| 2024-10-17 | 31.73 | $32.23 | 7700 |
| 2024-10-16 | 31.65 | $32.31 | 8500 |
| 2024-10-15 | 31.55 | $31.58 | 13202 |
| 2024-10-14 | 31.51 | $31.96 | 2700 |
| 2024-10-11 | 31.41 | $31.83 | 5500 |
| 2024-10-10 | 31.31 | $31.50 | 22500 |
| 2024-10-09 | 31.24 | $31.45 | 9736 |
| 2024-10-08 | 31.14 | $31.64 | 4200 |
| 2024-10-07 | 31.02 | $31.83 | 5000 |
| 2024-10-04 | 30.85 | $32.08 | 3700 |
| 2024-10-03 | 30.64 | $31.75 | 8948 |
| 2024-10-02 | 30.45 | $31.64 | 3300 |
| 2024-10-01 | 30.25 | $31.50 | 6710 |
| 2024-09-30 | 30.05 | $31.14 | 5500 |
| 2024-09-27 | 29.87 | $31.13 | 2100 |
| 2024-09-26 | 29.68 | $31.14 | 4700 |
| 2024-09-25 | 29.48 | $31.16 | 2500 |
| 2024-09-24 | 29.27 | $31.16 | 2908 |
| 2024-09-23 | 29.06 | $31.02 | 7143 |
| 2024-09-20 | 28.84 | $30.52 | 3300 |
| 2024-09-19 | 28.67 | $29.64 | 9107 |
| 2024-09-18 | 28.57 | $29.02 | 6100 |
| 2024-09-17 | 28.53 | $29.03 | 7500 |
| 2024-09-16 | 28.49 | $29.04 | 7700 |
| 2024-09-13 | 28.45 | $28.90 | 4200 |
| 2024-09-12 | 28.42 | $28.55 | 30100 |
| 2024-09-11 | 28.42 | $28.05 | 35400 |
| 2024-09-10 | 28.47 | $27.86 | 2318 |
| 2024-09-09 | 28.53 | $27.88 | 5716 |
| 2024-09-06 | 28.59 | $27.61 | 2600 |
| 2024-09-05 | 28.68 | $28.02 | 1221 |
| 2024-09-04 | 28.72 | $28.23 | 3800 |
| 2024-09-03 | 28.74 | $28.21 | 7242 |
| 2024-08-30 | 28.76 | $29.30 | 3100 |
| 2024-08-29 | 28.66 | $29.16 | 3600 |
| 2024-08-28 | 28.57 | $28.91 | 3000 |
| 2024-08-27 | 28.50 | $29.20 | 1136 |
| 2024-08-26 | 28.40 | $29.17 | 4232 |
| 2024-08-23 | 28.30 | $29.09 | 17600 |
| 2024-08-22 | 28.20 | $28.72 | 16733 |
| 2024-08-21 | 28.14 | $28.86 | 10202 |
| 2024-08-20 | 28.06 | $28.66 | 18000 |
| 2024-08-19 | 28.00 | $28.84 | 5100 |
| 2024-08-16 | 27.91 | $28.63 | 10200 |
| 2024-08-15 | 27.85 | $28.49 | 10448 |
| 2024-08-14 | 27.80 | $27.98 | 72006 |
| 2024-08-13 | 27.80 | $28.07 | 29049 |
| 2024-08-12 | 27.80 | $27.80 | 13738 |
| 2024-08-09 | 27.84 | $27.67 | 16400 |
| 2024-08-08 | 27.89 | $27.56 | 13203 |
| 2024-08-07 | 27.95 | $27.02 | 3400 |
| 2024-08-06 | 28.08 | $27.16 | 5426 |
| 2024-08-05 | 28.20 | $26.84 | 7900 |
| 2024-08-02 | 28.35 | $27.24 | 11503 |
| 2024-08-01 | 28.48 | $28.14 | 6103 |
| 2024-07-31 | 28.52 | $29.01 | 62508 |
| 2024-07-30 | 28.47 | $28.33 | 15200 |
| 2024-07-29 | 28.49 | $28.22 | 18500 |
| 2024-07-26 | 28.51 | $28.41 | 14900 |
| 2024-07-25 | 28.52 | $28.13 | 18347 |
| 2024-07-24 | 28.56 | $27.95 | 163500 |
| 2024-07-23 | 28.61 | $28.42 | 14200 |
| 2024-07-22 | 28.63 | $28.45 | 9827 |
| 2024-07-19 | 28.64 | $28.40 | 3531 |
| 2024-07-18 | 28.66 | $28.60 | 14719 |
| 2024-07-17 | 28.65 | $28.85 | 10400 |
| 2024-07-16 | 28.62 | $29.23 | 4904 |
| 2024-07-15 | 28.55 | $29.01 | 5137 |
| 2024-07-12 | 28.49 | $29.03 | 46731 |
| 2024-07-11 | 28.43 | $28.91 | 125000 |
| 2024-07-10 | 28.38 | $28.65 | 6500 |
| 2024-07-09 | 28.35 | $28.22 | 10900 |
| 2024-07-08 | 28.37 | $28.38 | 7016 |
| 2024-07-05 | 28.37 | $28.40 | 65043 |
| 2024-07-03 | 28.37 | $28.50 | 37400 |
| 2024-07-02 | 28.35 | $28.17 | 21800 |
| 2024-07-01 | 28.38 | $28.09 | 13100 |
| 2024-06-28 | 28.42 | $28.17 | 98621 |
| 2024-06-27 | 28.45 | $28.38 | 35927 |
| 2024-06-26 | 28.47 | $28.44 | 8100 |
| 2024-06-25 | 28.49 | $28.59 | 22200 |
| 2024-06-24 | 28.50 | $28.68 | 18942 |
| 2024-06-21 | 28.50 | $28.51 | 3532 |
| 2024-06-20 | 28.52 | $28.71 | 19211 |
| 2024-06-18 | 28.53 | $28.34 | 6749 |
| 2024-06-17 | 28.58 | $28.05 | 13200 |
| 2024-06-14 | 28.66 | $28.00 | 19341 |
| 2024-06-13 | 28.76 | $28.26 | 12723 |
| 2024-06-12 | 28.83 | $28.45 | 12343 |
| 2024-06-11 | 28.90 | $28.35 | 23700 |
| 2024-06-10 | 28.98 | $28.57 | 7519 |
| 2024-06-07 | 29.04 | $28.18 | 12200 |
| 2024-06-06 | 29.14 | $28.80 | 14700 |
| 2024-06-05 | 29.19 | $28.68 | 23034 |
| 2024-06-04 | 29.25 | $28.43 | 20200 |
| 2024-06-03 | 29.33 | $28.94 | 36413 |
| 2024-05-31 | 29.37 | $29.30 | 19804 |
| 2024-05-30 | 29.36 | $29.21 | 31142 |
| 2024-05-29 | 29.35 | $28.98 | 77500 |
| 2024-05-28 | 29.36 | $29.53 | 16714 |
| 2024-05-24 | 29.32 | $29.41 | 49400 |
| 2024-05-23 | 29.28 | $29.07 | 99822 |
| 2024-05-22 | 29.27 | $29.35 | 17112 |
| 2024-05-21 | 29.22 | $29.83 | 4200 |
| 2024-05-20 | 29.13 | $29.80 | 5135 |
| 2024-05-17 | 29.02 | $29.65 | 12700 |
| 2024-05-16 | 28.92 | $29.34 | 3600 |
| 2024-05-15 | 28.85 | $29.68 | 3700 |
| 2024-05-14 | 28.73 | $29.51 | 6700 |
| 2024-05-13 | 28.62 | $29.23 | 7200 |
| 2024-05-10 | 28.54 | $29.39 | 8200 |
| 2024-05-09 | 28.43 | $29.50 | 4734 |
| 2024-05-08 | 28.30 | $28.93 | 41100 |
| 2024-05-07 | 28.23 | $28.84 | 1804 |
| 2024-05-06 | 28.17 | $28.70 | 1800 |
| 2024-05-03 | 28.12 | $28.34 | 2100 |
| 2024-05-02 | 28.11 | $28.06 | 232 |
| 2024-05-01 | 28.12 | $27.82 | 12600 |
| 2024-04-30 | 28.16 | $27.91 | 4714 |
| 2024-04-29 | 28.19 | $28.66 | 919 |
| 2024-04-26 | 28.15 | $28.38 | 5222 |
| 2024-04-25 | 28.13 | $28.33 | 2734 |
| 2024-04-24 | 28.11 | $27.99 | 6341 |
| 2024-04-23 | 28.12 | $28.03 | 3832 |
| 2024-04-22 | 28.13 | $27.84 | 1844 |
| 2024-04-19 | 28.15 | $27.94 | 1308 |
| 2024-04-18 | 28.15 | $27.90 | 3100 |
| 2024-04-17 | 28.15 | $27.86 | 2406 |
| 2024-04-16 | 28.16 | $27.79 | 1742 |
| 2024-04-15 | 28.16 | $27.91 | 5000 |
| 2024-04-12 | 28.15 | $28.18 | 6848 |
| 2024-04-11 | 28.10 | $28.67 | 1424 |
| 2024-04-10 | 27.99 | $28.64 | 6435 |
| 2024-04-09 | 27.87 | $28.55 | 1400 |
| 2024-04-08 | 27.75 | $28.60 | 1814 |
| 2024-04-05 | 27.62 | $28.74 | 1200 |
| 2024-04-04 | 27.46 | $28.28 | 3200 |
| 2024-04-03 | 27.33 | $28.48 | 2700 |
| 2024-04-02 | 27.18 | $28.18 | 1533 |
| 2024-04-01 | 27.04 | $28.02 | 2733 |
| 2024-03-28 | 26.90 | $27.86 | 2900 |
| 2024-03-27 | 26.77 | $27.52 | 831 |
| 2024-03-26 | 26.66 | $27.14 | 3400 |
| 2024-03-25 | 26.58 | $27.29 | 2208 |
| 2024-03-22 | 26.47 | $27.08 | 2506 |
| 2024-03-21 | 26.37 | $27.13 | 1825 |
| 2024-03-20 | 26.25 | $27.01 | 2523 |
| 2024-03-19 | 26.13 | $26.65 | 117500 |
| 2024-03-18 | 26.03 | $26.59 | 3026 |
| 2024-03-15 | 25.94 | $26.46 | 9314 |
| 2024-03-14 | 25.84 | $26.29 | 2622 |
| 2024-03-13 | 25.76 | $26.32 | 7300 |
| 2024-03-12 | 25.66 | $26.15 | 845 |
| 2024-03-11 | 25.57 | $26.19 | 5632 |
| 2024-03-08 | 25.46 | $26.16 | 4142 |
| 2024-03-07 | 25.36 | $26.49 | 2929 |
| 2024-03-06 | 25.22 | $26.16 | 616 |
| 2024-03-05 | 25.10 | $25.98 | 3900 |
| 2024-03-04 | 24.99 | $25.84 | 4615 |
| 2024-03-01 | 24.90 | $25.74 | 5811 |
| 2024-02-29 | 24.81 | $25.44 | 5008 |
| 2024-02-28 | 24.74 | $25.34 | 2700 |
| 2024-02-27 | 24.68 | $25.02 | 2900 |
| 2024-02-26 | 24.66 | $24.66 | 4200 |
| 2024-02-23 | 24.66 | $24.67 | 6500 |
| 2024-02-22 | 24.67 | $24.60 | 4900 |
| 2024-02-21 | 24.68 | $24.57 | 4300 |
| 2024-02-20 | 24.69 | $24.50 | 4033 |
| 2024-02-16 | 24.71 | $24.70 | 2700 |
| 2024-02-15 | 24.70 | $24.65 | 3839 |
| 2024-02-14 | 24.70 | $24.35 | 15626 |
| 2024-02-13 | 24.73 | $24.23 | 6607 |
| 2024-02-12 | 24.76 | $24.77 | 2640 |
| 2024-02-09 | 24.75 | $24.67 | 2610 |
| 2024-02-08 | 24.74 | $24.79 | 5700 |
| 2024-02-07 | 24.73 | $25.04 | 1931 |
| 2024-02-06 | 24.68 | $24.97 | 2524 |
| 2024-02-05 | 24.64 | $24.71 | 4044 |
| 2024-02-02 | 24.63 | $25.04 | 6843 |
| 2024-02-01 | 24.59 | $25.21 | 14300 |
| 2024-01-31 | 24.53 | $24.72 | 2235 |
| 2024-01-30 | 24.52 | $24.84 | 5800 |
| 2024-01-29 | 24.50 | $24.78 | 1100 |
| 2024-01-26 | 24.49 | $24.65 | 500 |
| 2024-01-25 | 24.49 | $24.54 | 8648 |
| 2024-01-24 | 24.51 | $24.42 | 16000 |
| 2024-01-23 | 24.55 | $24.43 | 1029 |
| 2024-01-22 | 24.58 | $24.21 | 3500 |
| 2024-01-19 | 24.65 | $24.17 | 2100 |
| 2024-01-18 | 24.72 | $24.07 | 7235 |
| 2024-01-17 | 24.80 | $24.00 | 3900 |
| 2024-01-16 | 24.90 | $24.28 | 7000 |
| 2024-01-12 | 24.98 | $24.84 | 1300 |
| 2024-01-11 | 25.00 | $24.56 | 733 |
| 2024-01-10 | 25.05 | $24.65 | 2718 |
| 2024-01-09 | 25.09 | $24.74 | 4000 |
| 2024-01-08 | 25.12 | $24.66 | 2600 |
| 2024-01-05 | 25.15 | $24.98 | 2900 |
| 2024-01-04 | 25.15 | $24.98 | 1600 |
| 2024-01-03 | 25.15 | $25.12 | 1600 |
| 2024-01-02 | 25.13 | $25.18 | 8800 |
| 2023-12-29 | 25.10 | $25.29 | 2500 |
| 2023-12-28 | 25.06 | $25.31 | 4219 |
| 2023-12-27 | 25.01 | $25.48 | 239 |
| 2023-12-26 | 24.94 | $25.49 | 7345 |
| 2023-12-22 | 24.86 | $25.28 | 2120 |
| 2023-12-21 | 24.80 | $25.21 | 1100 |
| 2023-12-20 | 24.74 | $24.93 | 1600 |
| 2023-12-19 | 24.70 | $25.48 | 2400 |
| 2023-12-18 | 24.61 | $25.21 | 6600 |
| 2023-12-15 | 24.53 | $25.11 | 110 |
| 2023-12-14 | 24.47 | $25.21 | 1744 |
| 2023-12-13 | 24.38 | $24.79 | 13100 |
| 2023-12-12 | 24.34 | $24.19 | 600 |
| 2023-12-11 | 24.35 | $24.39 | 407 |
| 2023-12-08 | 24.33 | $24.34 | 200 |
| 2023-12-07 | 24.32 | $24.19 | 500 |
| 2023-12-06 | 24.32 | $24.24 | 400 |
| 2023-12-05 | 24.31 | $24.27 | 2100 |
| 2023-12-04 | 24.30 | $24.60 | 428 |
| 2023-12-01 | 24.25 | $24.76 | 207 |
| 2023-11-30 | 24.18 | $24.46 | 611 |
| 2023-11-29 | 24.14 | $24.26 | 1225 |
| 2023-11-28 | 24.11 | $24.36 | 100 |
| 2023-11-27 | 24.07 | $24.20 | 431 |
| 2023-11-24 | 24.04 | $24.39 | 100 |
| 2023-11-22 | 23.99 | $24.34 | 439 |
| 2023-11-21 | 23.94 | $24.25 | 301 |
| 2023-11-20 | 23.89 | $24.36 | 600 |
| 2023-11-17 | 23.84 | $24.27 | 200 |
| 2023-11-16 | 23.79 | $24.12 | 100 |
| 2023-11-15 | 23.75 | $24.15 | 3800 |
| 2023-11-14 | 23.72 | $24.11 | 126 |
| 2023-11-13 | 23.69 | $23.67 | 84 |
| 2023-11-10 | 23.70 | $23.61 | 131 |
| 2023-11-09 | 23.72 | $23.50 | 148 |
| 2023-11-08 | 23.76 | $23.63 | 748 |
| 2023-11-07 | 23.78 | $23.59 | 1013 |
| 2023-11-06 | 23.81 | $23.95 | 1309 |
| 2023-11-03 | 23.81 | $24.10 | 1524 |
| 2023-11-02 | 23.79 | $23.91 | 526 |
| 2023-11-01 | 23.79 | $23.42 | 800 |
| 2023-10-31 | 23.83 | $23.39 | 300 |
| 2023-10-30 | 23.87 | $23.45 | 300 |
| 2023-10-27 | 23.91 | $23.38 | 1236 |
| 2023-10-26 | 23.96 | $23.62 | 1522 |
| 2023-10-25 | 23.99 | $23.74 | 629 |
| 2023-10-24 | 24.00 | $23.88 | 1012 |
| 2023-10-23 | 24.01 | $23.78 | 1400 |
| 2023-10-20 | 24.03 | $23.95 | 1300 |
| 2023-10-19 | 24.03 | $24.28 | 1104 |
| 2023-10-18 | 24.01 | $24.36 | 2800 |
| 2023-10-17 | 23.98 | $24.52 | 1200 |
| 2023-10-16 | 23.93 | $24.34 | 2100 |
| 2023-10-13 | 23.91 | $24.12 | 226 |
| 2023-10-12 | 23.92 | $23.93 | 422 |
| 2023-10-11 | 23.94 | $24.20 | 639 |
| 2023-10-10 | 23.95 | $24.13 | 1548 |
| 2023-10-09 | 23.96 | $24.01 | 700 |
| 2023-10-06 | 23.99 | $23.44 | 6042 |
| 2023-10-05 | 24.09 | $23.20 | 222 |
| 2023-10-04 | 24.21 | $23.25 | 600 |
| 2023-10-03 | 24.33 | $23.41 | 500 |
| 2023-10-02 | 24.45 | $23.52 | 500 |
| 2023-09-29 | 24.56 | $24.01 | 500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.99
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.52
Average
33.77
Maximum
48.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.99 | $44.26 | 3600 |
| 2026-07-22 | 42.75 | $43.97 | 9500 |
| 2026-07-21 | 42.54 | $42.99 | 2530 |
| 2026-07-20 | 42.51 | $42.42 | 1106 |
| 2026-07-17 | 42.59 | $42.55 | 4900 |
| 2026-07-16 | 42.66 | $42.24 | 7700 |
| 2026-07-15 | 42.81 | $42.94 | 2800 |
| 2026-07-14 | 42.83 | $43.00 | 3533 |
| 2026-07-13 | 42.86 | $42.82 | 5800 |
| 2026-07-10 | 42.93 | $43.06 | 4928 |
| 2026-07-09 | 42.96 | $42.95 | 7700 |
| 2026-07-08 | 43.02 | $42.59 | 8800 |
| 2026-07-07 | 43.17 | $43.05 | 6800 |
| 2026-07-06 | 43.26 | $43.73 | 9200 |
| 2026-07-02 | 43.21 | $43.38 | 3800 |
| 2026-07-01 | 43.24 | $42.85 | 9249 |
| 2026-06-30 | 43.38 | $43.24 | 24945 |
| 2026-06-29 | 43.47 | $43.23 | 7626 |
| 2026-06-26 | 43.57 | $43.41 | 18100 |
| 2026-06-25 | 43.66 | $43.52 | 3126 |
| 2026-06-24 | 43.74 | $43.09 | 5357 |
| 2026-06-23 | 43.93 | $43.72 | 7800 |
| 2026-06-22 | 44.02 | $44.11 | 5500 |
| 2026-06-18 | 44.04 | $44.41 | 5000 |
| 2026-06-17 | 44.00 | $45.12 | 4500 |
| 2026-06-16 | 43.81 | $44.87 | 5500 |
| 2026-06-15 | 43.65 | $44.34 | 5700 |
| 2026-06-12 | 43.58 | $43.75 | 8000 |
| 2026-06-11 | 43.62 | $43.33 | 7000 |
| 2026-06-10 | 43.76 | $42.34 | 4000 |
| 2026-06-09 | 44.13 | $43.27 | 7640 |
| 2026-06-08 | 44.37 | $43.51 | 13200 |
| 2026-06-05 | 44.61 | $43.71 | 5700 |
| 2026-06-04 | 44.84 | $45.22 | 2533 |
| 2026-06-03 | 44.79 | $44.99 | 4400 |
| 2026-06-02 | 44.78 | $45.33 | 6210 |
| 2026-06-01 | 44.70 | $44.61 | 11200 |
| 2026-05-29 | 44.77 | $44.81 | 6900 |
| 2026-05-28 | 44.80 | $44.94 | 10900 |
| 2026-05-27 | 44.81 | $44.60 | 6500 |
| 2026-05-26 | 44.90 | $45.15 | 7410 |
| 2026-05-22 | 44.90 | $44.82 | 7447 |
| 2026-05-21 | 44.96 | $44.64 | 4200 |
| 2026-05-20 | 45.07 | $44.70 | 5500 |
| 2026-05-19 | 45.19 | $44.19 | 12433 |
| 2026-05-18 | 45.44 | $44.64 | 5900 |
| 2026-05-15 | 45.63 | $44.60 | 7000 |
| 2026-05-14 | 45.86 | $45.69 | 4700 |
| 2026-05-13 | 45.91 | $45.99 | 12000 |
| 2026-05-12 | 45.89 | $46.56 | 4300 |
| 2026-05-11 | 45.76 | $46.52 | 13519 |
| 2026-05-08 | 45.61 | $45.51 | 8100 |
| 2026-05-07 | 45.65 | $45.58 | 3809 |
| 2026-05-06 | 45.69 | $46.50 | 7239 |
| 2026-05-05 | 45.53 | $45.58 | 9600 |
| 2026-05-04 | 45.55 | $45.56 | 5413 |
| 2026-05-01 | 45.58 | $45.51 | 3617 |
| 2026-04-30 | 45.62 | $45.96 | 4712 |
| 2026-04-29 | 45.58 | $44.68 | 12027 |
| 2026-04-28 | 45.80 | $45.06 | 5734 |
| 2026-04-27 | 45.98 | $45.64 | 17600 |
| 2026-04-24 | 46.06 | $45.68 | 18248 |
| 2026-04-23 | 46.15 | $45.71 | 17221 |
| 2026-04-22 | 46.25 | $45.76 | 17300 |
| 2026-04-21 | 46.35 | $45.37 | 7700 |
| 2026-04-20 | 46.56 | $46.45 | 6400 |
| 2026-04-17 | 46.56 | $46.64 | 6800 |
| 2026-04-16 | 46.53 | $46.72 | 8300 |
| 2026-04-15 | 46.47 | $46.65 | 18800 |
| 2026-04-14 | 46.42 | $46.96 | 9100 |
| 2026-04-13 | 46.29 | $46.90 | 11316 |
| 2026-04-10 | 46.16 | $46.70 | 5300 |
| 2026-04-09 | 46.05 | $46.80 | 6500 |
| 2026-04-08 | 45.89 | $47.04 | 9135 |
| 2026-04-07 | 45.67 | $45.93 | 21641 |
| 2026-04-06 | 45.64 | $46.18 | 9200 |
| 2026-04-02 | 45.56 | $45.93 | 10700 |
| 2026-04-01 | 45.52 | $46.14 | 70000 |
| 2026-03-31 | 45.43 | $45.43 | 40619 |
| 2026-03-30 | 45.47 | $44.87 | 8420 |
| 2026-03-27 | 45.65 | $45.59 | 13041 |
| 2026-03-26 | 45.70 | $45.06 | 9110 |
| 2026-03-25 | 45.88 | $45.94 | 11900 |
| 2026-03-24 | 45.90 | $45.40 | 8927 |
| 2026-03-23 | 46.03 | $44.68 | 15400 |
| 2026-03-20 | 46.35 | $43.90 | 11926 |
| 2026-03-19 | 46.88 | $45.21 | 11400 |
| 2026-03-18 | 47.21 | $46.15 | 10034 |
| 2026-03-17 | 47.41 | $46.60 | 15735 |
| 2026-03-16 | 47.53 | $46.38 | 12700 |
| 2026-03-13 | 47.72 | $46.15 | 19342 |
| 2026-03-12 | 47.99 | $46.97 | 32309 |
| 2026-03-11 | 48.12 | $46.99 | 20200 |
| 2026-03-10 | 48.26 | $47.12 | 31236 |
| 2026-03-09 | 48.39 | $47.27 | 21500 |
| 2026-03-06 | 48.51 | $46.91 | 14506 |
| 2026-03-05 | 48.72 | $47.26 | 38300 |
| 2026-03-04 | 48.87 | $48.08 | 17544 |
| 2026-03-03 | 48.87 | $48.11 | 28800 |
| 2026-03-02 | 48.86 | $49.57 | 43859 |
| 2026-02-27 | 48.53 | $49.07 | 25300 |
| 2026-02-26 | 48.24 | $48.53 | 15900 |
| 2026-02-25 | 48.01 | $48.34 | 27040 |
| 2026-02-24 | 47.77 | $48.50 | 19123 |
| 2026-02-23 | 47.45 | $47.85 | 14400 |
| 2026-02-20 | 47.22 | $47.74 | 12338 |
| 2026-02-19 | 46.96 | $47.74 | 10022 |
| 2026-02-18 | 46.65 | $46.97 | 8128 |
| 2026-02-17 | 46.44 | $46.39 | 9800 |
| 2026-02-13 | 46.32 | $46.63 | 9000 |
| 2026-02-12 | 46.13 | $45.81 | 12309 |
| 2026-02-11 | 46.07 | $46.86 | 22529 |
| 2026-02-10 | 45.77 | $46.08 | 9400 |
| 2026-02-09 | 45.58 | $46.10 | 19200 |
| 2026-02-06 | 45.35 | $45.09 | 7815 |
| 2026-02-05 | 45.29 | $43.71 | 12500 |
| 2026-02-04 | 45.50 | $44.74 | 122600 |
| 2026-02-03 | 45.53 | $45.17 | 12536 |
| 2026-02-02 | 45.46 | $44.06 | 43123 |
| 2026-01-30 | 45.60 | $44.36 | 23100 |
| 2026-01-29 | 45.70 | $45.96 | 26818 |
| 2026-01-28 | 45.47 | $46.13 | 15709 |
| 2026-01-27 | 45.16 | $45.45 | 9043 |
| 2026-01-26 | 44.93 | $44.98 | 22545 |
| 2026-01-23 | 44.76 | $44.99 | 24700 |
| 2026-01-22 | 44.55 | $44.90 | 23700 |
| 2026-01-21 | 44.32 | $44.95 | 12131 |
| 2026-01-20 | 44.03 | $44.30 | 8200 |
| 2026-01-16 | 43.82 | $44.24 | 14934 |
| 2026-01-15 | 43.59 | $44.78 | 15513 |
| 2026-01-14 | 43.20 | $44.40 | 19445 |
| 2026-01-13 | 42.81 | $43.82 | 10100 |
| 2026-01-12 | 42.49 | $43.42 | 18300 |
| 2026-01-09 | 42.19 | $43.00 | 16300 |
| 2026-01-08 | 41.92 | $42.41 | 9736 |
| 2026-01-07 | 41.74 | $41.97 | 17000 |
| 2026-01-06 | 41.61 | $42.68 | 8411 |
| 2026-01-05 | 41.30 | $42.18 | 9539 |
| 2026-01-02 | 41.06 | $41.55 | 3000 |
| 2025-12-31 | 40.90 | $40.64 | 10800 |
| 2025-12-30 | 40.90 | $40.92 | 4700 |
| 2025-12-29 | 40.85 | $40.82 | 4438 |
| 2025-12-26 | 40.80 | $41.13 | 2413 |
| 2025-12-24 | 40.68 | $41.18 | 1600 |
| 2025-12-23 | 40.53 | $41.22 | 6001 |
| 2025-12-22 | 40.34 | $40.92 | 6340 |
| 2025-12-19 | 40.18 | $40.40 | 2400 |
| 2025-12-18 | 40.10 | $40.12 | 4800 |
| 2025-12-17 | 40.07 | $39.74 | 6315 |
| 2025-12-16 | 40.12 | $40.07 | 2200 |
| 2025-12-15 | 40.10 | $40.31 | 3025 |
| 2025-12-12 | 40.02 | $40.43 | 5046 |
| 2025-12-11 | 39.91 | $40.90 | 3042 |
| 2025-12-10 | 39.67 | $39.84 | 1600 |
| 2025-12-09 | 39.63 | $39.83 | 3000 |
| 2025-12-08 | 39.57 | $39.63 | 5300 |
| 2025-12-05 | 39.55 | $39.78 | 6120 |
| 2025-12-04 | 39.50 | $40.42 | 9647 |
| 2025-12-03 | 39.30 | $39.83 | 29000 |
| 2025-12-02 | 39.19 | $39.57 | 3319 |
| 2025-12-01 | 39.12 | $39.48 | 11000 |
| 2025-11-28 | 39.06 | $39.88 | 6900 |
| 2025-11-26 | 38.91 | $39.55 | 4200 |
| 2025-11-25 | 38.80 | $39.05 | 12213 |
| 2025-11-24 | 38.78 | $38.87 | 9500 |
| 2025-11-21 | 38.80 | $38.08 | 5826 |
| 2025-11-20 | 38.99 | $38.09 | 6100 |
| 2025-11-19 | 39.21 | $39.05 | 4200 |
| 2025-11-18 | 39.27 | $39.00 | 6922 |
| 2025-11-17 | 39.35 | $38.62 | 5300 |
| 2025-11-14 | 39.51 | $39.14 | 3000 |
| 2025-11-13 | 39.60 | $39.08 | 2100 |
| 2025-11-12 | 39.72 | $39.98 | 31249 |
| 2025-11-11 | 39.66 | $39.75 | 2900 |
| 2025-11-10 | 39.64 | $39.78 | 18300 |
| 2025-11-07 | 39.61 | $39.05 | 8617 |
| 2025-11-06 | 39.74 | $38.62 | 29427 |
| 2025-11-05 | 39.97 | $39.27 | 7335 |
| 2025-11-04 | 40.10 | $38.87 | 5800 |
| 2025-11-03 | 40.34 | $39.80 | 19300 |
| 2025-10-31 | 40.42 | $40.00 | 4113 |
| 2025-10-30 | 40.46 | $40.40 | 8400 |
| 2025-10-29 | 40.43 | $40.65 | 7000 |
| 2025-10-28 | 40.33 | $40.36 | 9933 |
| 2025-10-27 | 40.28 | $39.90 | 5416 |
| 2025-10-24 | 40.32 | $40.18 | 6500 |
| 2025-10-23 | 40.30 | $39.98 | 8726 |
| 2025-10-22 | 40.31 | $38.95 | 9547 |
| 2025-10-21 | 40.55 | $39.33 | 12923 |
| 2025-10-20 | 40.73 | $40.39 | 3837 |
| 2025-10-17 | 40.72 | $40.14 | 8800 |
| 2025-10-16 | 40.76 | $40.90 | 8006 |
| 2025-10-15 | 40.64 | $41.02 | 7300 |
| 2025-10-14 | 40.47 | $40.70 | 9210 |
| 2025-10-13 | 40.33 | $40.37 | 9046 |
| 2025-10-10 | 40.24 | $39.46 | 2307 |
| 2025-10-09 | 40.32 | $40.03 | 33400 |
| 2025-10-08 | 40.29 | $40.50 | 8846 |
| 2025-10-07 | 40.15 | $40.27 | 9141 |
| 2025-10-06 | 40.03 | $40.36 | 12300 |
| 2025-10-03 | 39.86 | $40.00 | 28015 |
| 2025-10-02 | 39.75 | $39.80 | 5338 |
| 2025-10-01 | 39.65 | $39.54 | 8000 |
| 2025-09-30 | 39.59 | $39.43 | 9934 |
| 2025-09-29 | 39.53 | $39.41 | 8309 |
| 2025-09-26 | 39.47 | $39.57 | 12012 |
| 2025-09-25 | 39.36 | $39.24 | 15700 |
| 2025-09-24 | 39.29 | $39.51 | 10523 |
| 2025-09-23 | 39.15 | $39.81 | 13000 |
| 2025-09-22 | 38.93 | $39.77 | 44538 |
| 2025-09-19 | 38.67 | $39.38 | 8700 |
| 2025-09-18 | 38.45 | $38.67 | 8900 |
| 2025-09-17 | 38.34 | $38.43 | 13800 |
| 2025-09-16 | 38.25 | $38.54 | 7600 |
| 2025-09-15 | 38.13 | $38.70 | 4506 |
| 2025-09-12 | 37.96 | $38.27 | 6100 |
| 2025-09-11 | 37.84 | $38.32 | 2000 |
| 2025-09-10 | 37.69 | $38.15 | 32800 |
| 2025-09-09 | 37.56 | $37.51 | 1542 |
| 2025-09-08 | 37.53 | $37.52 | 2400 |
| 2025-09-05 | 37.49 | $37.32 | 4100 |
| 2025-09-04 | 37.49 | $37.51 | 2900 |
| 2025-09-03 | 37.45 | $37.37 | 2000 |
| 2025-09-02 | 37.43 | $37.62 | 5347 |
| 2025-08-29 | 37.35 | $37.49 | 8200 |
| 2025-08-28 | 37.28 | $37.75 | 3800 |
| 2025-08-27 | 37.14 | $37.45 | 11900 |
| 2025-08-26 | 37.05 | $37.43 | 8311 |
| 2025-08-25 | 36.94 | $37.05 | 3407 |
| 2025-08-22 | 36.89 | $37.10 | 9900 |
| 2025-08-21 | 36.82 | $36.54 | 7300 |
| 2025-08-20 | 36.86 | $36.40 | 12207 |
| 2025-08-19 | 36.94 | $36.12 | 14832 |
| 2025-08-18 | 37.08 | $36.68 | 6118 |
| 2025-08-15 | 37.13 | $36.65 | 41100 |
| 2025-08-14 | 37.18 | $36.56 | 4800 |
| 2025-08-13 | 37.27 | $37.12 | 7900 |
| 2025-08-12 | 37.25 | $37.12 | 2000 |
| 2025-08-11 | 37.22 | $36.89 | 7417 |
| 2025-08-08 | 37.23 | $37.10 | 10800 |
| 2025-08-07 | 37.20 | $37.08 | 6744 |
| 2025-08-06 | 37.16 | $37.09 | 10429 |
| 2025-08-05 | 37.11 | $37.15 | 45712 |
| 2025-08-04 | 37.04 | $37.10 | 12100 |
| 2025-08-01 | 36.96 | $36.32 | 8100 |
| 2025-07-31 | 37.03 | $36.91 | 6900 |
| 2025-07-30 | 36.99 | $37.20 | 3008 |
| 2025-07-29 | 36.88 | $36.90 | 2500 |
| 2025-07-28 | 36.80 | $36.85 | 4036 |
| 2025-07-25 | 36.72 | $37.00 | 7112 |
| 2025-07-24 | 36.59 | $36.89 | 7644 |
| 2025-07-23 | 36.47 | $36.76 | 9200 |
| 2025-07-22 | 36.34 | $36.30 | 7900 |
| 2025-07-21 | 36.29 | $35.99 | 7600 |
| 2025-07-18 | 36.30 | $36.08 | 11500 |
| 2025-07-17 | 36.28 | $35.92 | 3700 |
| 2025-07-16 | 36.29 | $35.90 | 2400 |
| 2025-07-15 | 36.31 | $35.99 | 2943 |
| 2025-07-14 | 36.30 | $36.38 | 5900 |
| 2025-07-11 | 36.21 | $36.14 | 4514 |
| 2025-07-10 | 36.15 | $35.97 | 6500 |
| 2025-07-09 | 36.11 | $35.84 | 4210 |
| 2025-07-08 | 36.09 | $35.73 | 3900 |
| 2025-07-07 | 36.08 | $36.00 | 4400 |
| 2025-07-03 | 36.01 | $35.95 | 9800 |
| 2025-07-02 | 35.94 | $35.68 | 7511 |
| 2025-07-01 | 35.90 | $35.39 | 5600 |
| 2025-06-30 | 35.92 | $35.73 | 8425 |
| 2025-06-27 | 35.87 | $35.45 | 20100 |
| 2025-06-26 | 35.86 | $35.77 | 11400 |
| 2025-06-25 | 35.77 | $35.19 | 30640 |
| 2025-06-24 | 35.79 | $35.52 | 8500 |
| 2025-06-23 | 35.74 | $35.56 | 8400 |
| 2025-06-20 | 35.66 | $35.37 | 5603 |
| 2025-06-18 | 35.61 | $35.49 | 4000 |
| 2025-06-17 | 35.52 | $35.64 | 2000 |
| 2025-06-16 | 35.37 | $35.59 | 3891 |
| 2025-06-13 | 35.21 | $35.28 | 14107 |
| 2025-06-12 | 35.08 | $35.02 | 20100 |
| 2025-06-11 | 34.97 | $34.77 | 5118 |
| 2025-06-10 | 34.90 | $34.51 | 4018 |
| 2025-06-09 | 34.86 | $34.93 | 1208 |
| 2025-06-06 | 34.73 | $34.60 | 4511 |
| 2025-06-05 | 34.63 | $34.45 | 7628 |
| 2025-06-04 | 34.55 | $34.57 | 6715 |
| 2025-06-03 | 34.42 | $34.83 | 13638 |
| 2025-06-02 | 34.21 | $34.67 | 5100 |
| 2025-05-30 | 33.99 | $33.91 | 4624 |
| 2025-05-29 | 33.90 | $33.90 | 2300 |
| 2025-05-28 | 33.78 | $33.99 | 1900 |
| 2025-05-27 | 33.62 | $34.08 | 3605 |
| 2025-05-23 | 33.41 | $33.62 | 2900 |
| 2025-05-22 | 33.26 | $33.11 | 2321 |
| 2025-05-21 | 33.18 | $33.20 | 2720 |
| 2025-05-20 | 33.07 | $33.49 | 4800 |
| 2025-05-19 | 32.87 | $33.28 | 4900 |
| 2025-05-16 | 32.69 | $33.15 | 2045 |
| 2025-05-15 | 32.49 | $32.96 | 86900 |
| 2025-05-14 | 32.30 | $32.56 | 4946 |
| 2025-05-13 | 32.15 | $32.85 | 4600 |
| 2025-05-12 | 31.92 | $32.58 | 3914 |
| 2025-05-09 | 31.71 | $32.48 | 27200 |
| 2025-05-08 | 31.48 | $32.24 | 4600 |
| 2025-05-07 | 31.25 | $31.88 | 2900 |
| 2025-05-06 | 31.07 | $32.05 | 3700 |
| 2025-05-05 | 30.82 | $31.44 | 4700 |
| 2025-05-02 | 30.65 | $31.47 | 2344 |
| 2025-05-01 | 30.45 | $30.99 | 3500 |
| 2025-04-30 | 30.32 | $30.82 | 1100 |
| 2025-04-29 | 30.20 | $30.97 | 1800 |
| 2025-04-28 | 30.03 | $30.83 | 735 |
| 2025-04-25 | 29.86 | $30.80 | 2342 |
| 2025-04-24 | 29.67 | $30.62 | 3600 |
| 2025-04-23 | 29.49 | $30.11 | 2115 |
| 2025-04-22 | 29.39 | $29.79 | 2547 |
| 2025-04-21 | 29.34 | $29.44 | 4238 |
| 2025-04-17 | 29.36 | $30.04 | 3900 |
| 2025-04-16 | 29.27 | $29.92 | 2032 |
| 2025-04-15 | 29.18 | $29.81 | 5246 |
| 2025-04-14 | 29.10 | $29.99 | 4900 |
| 2025-04-11 | 28.98 | $29.78 | 1605 |
| 2025-04-10 | 28.89 | $28.73 | 7200 |
| 2025-04-09 | 29.01 | $29.50 | 10053 |
| 2025-04-08 | 28.99 | $26.86 | 6800 |
| 2025-04-07 | 29.52 | $27.18 | 13424 |
| 2025-04-04 | 30.08 | $27.17 | 15583 |
| 2025-04-03 | 30.73 | $29.75 | 5437 |
| 2025-04-02 | 30.94 | $31.04 | 3600 |
| 2025-04-01 | 30.91 | $30.92 | 2200 |
| 2025-03-31 | 30.91 | $30.92 | 3734 |
| 2025-03-28 | 30.90 | $30.60 | 4445 |
| 2025-03-27 | 30.96 | $31.22 | 4914 |
| 2025-03-26 | 30.90 | $31.28 | 8009 |
| 2025-03-25 | 30.81 | $31.58 | 4339 |
| 2025-03-24 | 30.65 | $31.53 | 1322 |
| 2025-03-21 | 30.48 | $30.98 | 7843 |
| 2025-03-20 | 30.39 | $31.17 | 8019 |
| 2025-03-19 | 30.25 | $31.16 | 1228 |
| 2025-03-18 | 30.09 | $30.72 | 3500 |
| 2025-03-17 | 30.00 | $30.89 | 19900 |
| 2025-03-14 | 29.86 | $30.35 | 3400 |
| 2025-03-13 | 29.81 | $29.65 | 3209 |
| 2025-03-12 | 29.91 | $29.89 | 5500 |
| 2025-03-11 | 29.98 | $29.71 | 10622 |
| 2025-03-10 | 30.10 | $29.40 | 6500 |
| 2025-03-07 | 30.31 | $30.00 | 25421 |
| 2025-03-06 | 30.43 | $29.70 | 11048 |
| 2025-03-05 | 30.63 | $30.03 | 7904 |
| 2025-03-04 | 30.79 | $29.52 | 17400 |
| 2025-03-03 | 31.10 | $29.80 | 5400 |
| 2025-02-28 | 31.39 | $30.78 | 3400 |
| 2025-02-27 | 31.52 | $30.49 | 3610 |
| 2025-02-26 | 31.74 | $31.05 | 7100 |
| 2025-02-25 | 31.87 | $30.78 | 5739 |
| 2025-02-24 | 32.08 | $30.98 | 12120 |
| 2025-02-21 | 32.28 | $31.19 | 16248 |
| 2025-02-20 | 32.47 | $32.26 | 24700 |
| 2025-02-19 | 32.46 | $32.52 | 16200 |
| 2025-02-18 | 32.38 | $32.61 | 18400 |
| 2025-02-14 | 32.28 | $32.01 | 8900 |
| 2025-02-13 | 32.28 | $32.15 | 14500 |
| 2025-02-12 | 32.25 | $32.15 | 15543 |
| 2025-02-11 | 32.21 | $32.29 | 53832 |
| 2025-02-10 | 32.13 | $32.40 | 6220 |
| 2025-02-07 | 32.01 | $31.98 | 10700 |
| 2025-02-06 | 31.96 | $31.69 | 5200 |
| 2025-02-05 | 31.96 | $32.07 | 11903 |
| 2025-02-04 | 31.88 | $31.84 | 12100 |
| 2025-02-03 | 31.83 | $31.59 | 19801 |
| 2025-01-31 | 31.82 | $31.56 | 18000 |
| 2025-01-30 | 31.81 | $32.12 | 17500 |
| 2025-01-29 | 31.68 | $31.38 | 10000 |
| 2025-01-28 | 31.68 | $31.18 | 10400 |
| 2025-01-27 | 31.72 | $31.23 | 19906 |
| 2025-01-24 | 31.75 | $32.76 | 31500 |
| 2025-01-23 | 31.46 | $32.87 | 28000 |
| 2025-01-22 | 31.10 | $32.38 | 18301 |
| 2025-01-21 | 30.78 | $32.34 | 19400 |
| 2025-01-17 | 30.42 | $31.81 | 10118 |
| 2025-01-16 | 30.11 | $31.42 | 11500 |
| 2025-01-15 | 29.83 | $31.05 | 10700 |
| 2025-01-14 | 29.59 | $30.65 | 4100 |
| 2025-01-13 | 29.39 | $30.27 | 25013 |
| 2025-01-10 | 29.24 | $30.25 | 11500 |
| 2025-01-08 | 29.08 | $29.39 | 4339 |
| 2025-01-07 | 29.07 | $29.44 | 9740 |
| 2025-01-06 | 29.05 | $29.66 | 6600 |
| 2025-01-03 | 28.99 | $29.52 | 6126 |
| 2025-01-02 | 28.95 | $29.30 | 107418 |
| 2024-12-31 | 28.96 | $28.72 | 8300 |
| 2024-12-30 | 29.09 | $28.71 | 7300 |
| 2024-12-27 | 29.25 | $29.13 | 10837 |
| 2024-12-26 | 29.34 | $29.29 | 2433 |
| 2024-12-24 | 29.43 | $29.25 | 1336 |
| 2024-12-23 | 29.54 | $29.13 | 75240 |
| 2024-12-20 | 29.70 | $29.04 | 3123 |
| 2024-12-19 | 29.90 | $28.74 | 10102 |
| 2024-12-18 | 30.21 | $28.83 | 23800 |
| 2024-12-17 | 30.55 | $29.79 | 77200 |
| 2024-12-16 | 30.74 | $30.00 | 13600 |
| 2024-12-13 | 30.91 | $30.24 | 37641 |
| 2024-12-12 | 31.07 | $30.42 | 148100 |
| 2024-12-11 | 31.21 | $30.86 | 6300 |
| 2024-12-10 | 31.29 | $30.62 | 18429 |
| 2024-12-09 | 31.43 | $30.87 | 14852 |
| 2024-12-06 | 31.53 | $31.18 | 24109 |
| 2024-12-05 | 31.59 | $31.54 | 19800 |
| 2024-12-04 | 31.58 | $31.57 | 14841 |
| 2024-12-03 | 31.56 | $31.71 | 9100 |
| 2024-12-02 | 31.50 | $31.65 | 92800 |
| 2024-11-29 | 31.45 | $31.94 | 1500 |
| 2024-11-27 | 31.33 | $31.65 | 18700 |
| 2024-11-26 | 31.25 | $31.96 | 16447 |
| 2024-11-25 | 31.09 | $31.64 | 30000 |
| 2024-11-22 | 30.97 | $31.83 | 11800 |
| 2024-11-21 | 30.79 | $31.73 | 33500 |
| 2024-11-20 | 30.61 | $30.89 | 25700 |
| 2024-11-19 | 30.57 | $30.71 | 70629 |
| 2024-11-18 | 30.57 | $30.49 | 44731 |
| 2024-11-15 | 30.62 | $29.94 | 24700 |
| 2024-11-14 | 30.79 | $30.13 | 9200 |
| 2024-11-13 | 30.95 | $30.32 | 72111 |
| 2024-11-12 | 31.09 | $30.46 | 33512 |
| 2024-11-11 | 31.23 | $30.88 | 11400 |
| 2024-11-08 | 31.31 | $31.04 | 12751 |
| 2024-11-07 | 31.36 | $31.26 | 10335 |
| 2024-11-06 | 31.37 | $30.98 | 11842 |
| 2024-11-05 | 31.45 | $30.68 | 29538 |
| 2024-11-04 | 31.59 | $30.43 | 42400 |
| 2024-11-01 | 31.82 | $30.97 | 25516 |
| 2024-10-31 | 31.96 | $31.11 | 23800 |
| 2024-10-30 | 32.10 | $31.31 | 24741 |
| 2024-10-29 | 32.21 | $31.50 | 166000 |
| 2024-10-28 | 32.30 | $31.73 | 131500 |
| 2024-10-25 | 32.35 | $31.60 | 2201 |
| 2024-10-24 | 32.43 | $31.69 | 7400 |
| 2024-10-23 | 32.50 | $32.05 | 5128 |
| 2024-10-22 | 32.51 | $32.17 | 5333 |
| 2024-10-21 | 32.48 | $32.48 | 2900 |
| 2024-10-18 | 32.38 | $32.44 | 4300 |
| 2024-10-17 | 32.26 | $32.23 | 7700 |
| 2024-10-16 | 32.17 | $32.31 | 8500 |
| 2024-10-15 | 32.04 | $31.58 | 13202 |
| 2024-10-14 | 32.04 | $31.96 | 2700 |
| 2024-10-11 | 31.95 | $31.83 | 5500 |
| 2024-10-10 | 31.87 | $31.50 | 22500 |
| 2024-10-09 | 31.84 | $31.45 | 9736 |
| 2024-10-08 | 31.82 | $31.64 | 4200 |
| 2024-10-07 | 31.74 | $31.83 | 5000 |
| 2024-10-04 | 31.60 | $32.08 | 3700 |
| 2024-10-03 | 31.38 | $31.75 | 8948 |
| 2024-10-02 | 31.19 | $31.64 | 3300 |
| 2024-10-01 | 30.99 | $31.50 | 6710 |
| 2024-09-30 | 30.79 | $31.14 | 5500 |
| 2024-09-27 | 30.61 | $31.13 | 2100 |
| 2024-09-26 | 30.41 | $31.14 | 4700 |
| 2024-09-25 | 30.17 | $31.16 | 2500 |
| 2024-09-24 | 29.89 | $31.16 | 2908 |
| 2024-09-23 | 29.55 | $31.02 | 7143 |
| 2024-09-20 | 29.19 | $30.52 | 3300 |
| 2024-09-19 | 28.87 | $29.64 | 9107 |
| 2024-09-18 | 28.69 | $29.02 | 6100 |
| 2024-09-17 | 28.61 | $29.03 | 7500 |
| 2024-09-16 | 28.51 | $29.04 | 7700 |
| 2024-09-13 | 28.39 | $28.90 | 4200 |
| 2024-09-12 | 28.28 | $28.55 | 30100 |
| 2024-09-11 | 28.23 | $28.05 | 35400 |
| 2024-09-10 | 28.28 | $27.86 | 2318 |
| 2024-09-09 | 28.38 | $27.88 | 5716 |
| 2024-09-06 | 28.48 | $27.61 | 2600 |
| 2024-09-05 | 28.66 | $28.02 | 1221 |
| 2024-09-04 | 28.79 | $28.23 | 3800 |
| 2024-09-03 | 28.88 | $28.21 | 7242 |
| 2024-08-30 | 29.00 | $29.30 | 3100 |
| 2024-08-29 | 28.90 | $29.16 | 3600 |
| 2024-08-28 | 28.81 | $28.91 | 3000 |
| 2024-08-27 | 28.77 | $29.20 | 1136 |
| 2024-08-26 | 28.65 | $29.17 | 4232 |
| 2024-08-23 | 28.52 | $29.09 | 17600 |
| 2024-08-22 | 28.38 | $28.72 | 16733 |
| 2024-08-21 | 28.30 | $28.86 | 10202 |
| 2024-08-20 | 28.17 | $28.66 | 18000 |
| 2024-08-19 | 28.07 | $28.84 | 5100 |
| 2024-08-16 | 27.92 | $28.63 | 10200 |
| 2024-08-15 | 27.78 | $28.49 | 10448 |
| 2024-08-14 | 27.65 | $27.98 | 72006 |
| 2024-08-13 | 27.62 | $28.07 | 29049 |
| 2024-08-12 | 27.55 | $27.80 | 13738 |
| 2024-08-09 | 27.54 | $27.67 | 16400 |
| 2024-08-08 | 27.56 | $27.56 | 13203 |
| 2024-08-07 | 27.60 | $27.02 | 3400 |
| 2024-08-06 | 27.76 | $27.16 | 5426 |
| 2024-08-05 | 27.93 | $26.84 | 7900 |
| 2024-08-02 | 28.18 | $27.24 | 11503 |
| 2024-08-01 | 28.40 | $28.14 | 6103 |
| 2024-07-31 | 28.46 | $29.01 | 62508 |
| 2024-07-30 | 28.35 | $28.33 | 15200 |
| 2024-07-29 | 28.37 | $28.22 | 18500 |
| 2024-07-26 | 28.41 | $28.41 | 14900 |
| 2024-07-25 | 28.42 | $28.13 | 18347 |
| 2024-07-24 | 28.49 | $27.95 | 163500 |
| 2024-07-23 | 28.61 | $28.42 | 14200 |
| 2024-07-22 | 28.64 | $28.45 | 9827 |
| 2024-07-19 | 28.68 | $28.40 | 3531 |
| 2024-07-18 | 28.74 | $28.60 | 14719 |
| 2024-07-17 | 28.76 | $28.85 | 10400 |
| 2024-07-16 | 28.73 | $29.23 | 4904 |
| 2024-07-15 | 28.61 | $29.01 | 5137 |
| 2024-07-12 | 28.53 | $29.03 | 46731 |
| 2024-07-11 | 28.42 | $28.91 | 125000 |
| 2024-07-10 | 28.33 | $28.65 | 6500 |
| 2024-07-09 | 28.27 | $28.22 | 10900 |
| 2024-07-08 | 28.30 | $28.38 | 7016 |
| 2024-07-05 | 28.30 | $28.40 | 65043 |
| 2024-07-03 | 28.30 | $28.50 | 37400 |
| 2024-07-02 | 28.27 | $28.17 | 21800 |
| 2024-07-01 | 28.31 | $28.09 | 13100 |
| 2024-06-28 | 28.38 | $28.17 | 98621 |
| 2024-06-27 | 28.44 | $28.38 | 35927 |
| 2024-06-26 | 28.46 | $28.44 | 8100 |
| 2024-06-25 | 28.48 | $28.59 | 22200 |
| 2024-06-24 | 28.47 | $28.68 | 18942 |
| 2024-06-21 | 28.44 | $28.51 | 3532 |
| 2024-06-20 | 28.44 | $28.71 | 19211 |
| 2024-06-18 | 28.40 | $28.34 | 6749 |
| 2024-06-17 | 28.43 | $28.05 | 13200 |
| 2024-06-14 | 28.53 | $28.00 | 19341 |
| 2024-06-13 | 28.66 | $28.26 | 12723 |
| 2024-06-12 | 28.75 | $28.45 | 12343 |
| 2024-06-11 | 28.82 | $28.35 | 23700 |
| 2024-06-10 | 28.93 | $28.57 | 7519 |
| 2024-06-07 | 29.00 | $28.18 | 12200 |
| 2024-06-06 | 29.16 | $28.80 | 14700 |
| 2024-06-05 | 29.22 | $28.68 | 23034 |
| 2024-06-04 | 29.31 | $28.43 | 20200 |
| 2024-06-03 | 29.47 | $28.94 | 36413 |
| 2024-05-31 | 29.55 | $29.30 | 19804 |
| 2024-05-30 | 29.56 | $29.21 | 31142 |
| 2024-05-29 | 29.59 | $28.98 | 77500 |
| 2024-05-28 | 29.67 | $29.53 | 16714 |
| 2024-05-24 | 29.64 | $29.41 | 49400 |
| 2024-05-23 | 29.63 | $29.07 | 99822 |
| 2024-05-22 | 29.69 | $29.35 | 17112 |
| 2024-05-21 | 29.70 | $29.83 | 4200 |
| 2024-05-20 | 29.60 | $29.80 | 5135 |
| 2024-05-17 | 29.49 | $29.65 | 12700 |
| 2024-05-16 | 29.39 | $29.34 | 3600 |
| 2024-05-15 | 29.34 | $29.68 | 3700 |
| 2024-05-14 | 29.20 | $29.51 | 6700 |
| 2024-05-13 | 29.08 | $29.23 | 7200 |
| 2024-05-10 | 28.99 | $29.39 | 8200 |
| 2024-05-09 | 28.85 | $29.50 | 4734 |
| 2024-05-08 | 28.66 | $28.93 | 41100 |
| 2024-05-07 | 28.56 | $28.84 | 1804 |
| 2024-05-06 | 28.46 | $28.70 | 1800 |
| 2024-05-03 | 28.37 | $28.34 | 2100 |
| 2024-05-02 | 28.34 | $28.06 | 232 |
| 2024-05-01 | 28.36 | $27.82 | 12600 |
| 2024-04-30 | 28.43 | $27.91 | 4714 |
| 2024-04-29 | 28.50 | $28.66 | 919 |
| 2024-04-26 | 28.42 | $28.38 | 5222 |
| 2024-04-25 | 28.37 | $28.33 | 2734 |
| 2024-04-24 | 28.33 | $27.99 | 6341 |
| 2024-04-23 | 28.36 | $28.03 | 3832 |
| 2024-04-22 | 28.37 | $27.84 | 1844 |
| 2024-04-19 | 28.43 | $27.94 | 1308 |
| 2024-04-18 | 28.47 | $27.90 | 3100 |
| 2024-04-17 | 28.52 | $27.86 | 2406 |
| 2024-04-16 | 28.58 | $27.79 | 1742 |
| 2024-04-15 | 28.66 | $27.91 | 5000 |
| 2024-04-12 | 28.73 | $28.18 | 6848 |
| 2024-04-11 | 28.75 | $28.67 | 1424 |
| 2024-04-10 | 28.66 | $28.64 | 6435 |
| 2024-04-09 | 28.55 | $28.55 | 1400 |
| 2024-04-08 | 28.45 | $28.60 | 1814 |
| 2024-04-05 | 28.31 | $28.74 | 1200 |
| 2024-04-04 | 28.11 | $28.28 | 3200 |
| 2024-04-03 | 27.98 | $28.48 | 2700 |
| 2024-04-02 | 27.78 | $28.18 | 1533 |
| 2024-04-01 | 27.60 | $28.02 | 2733 |
| 2024-03-28 | 27.42 | $27.86 | 2900 |
| 2024-03-27 | 27.25 | $27.52 | 831 |
| 2024-03-26 | 27.11 | $27.14 | 3400 |
| 2024-03-25 | 27.03 | $27.29 | 2208 |
| 2024-03-22 | 26.90 | $27.08 | 2506 |
| 2024-03-21 | 26.79 | $27.13 | 1825 |
| 2024-03-20 | 26.64 | $27.01 | 2523 |
| 2024-03-19 | 26.50 | $26.65 | 117500 |
| 2024-03-18 | 26.40 | $26.59 | 3026 |
| 2024-03-15 | 26.30 | $26.46 | 9314 |
| 2024-03-14 | 26.21 | $26.29 | 2622 |
| 2024-03-13 | 26.14 | $26.32 | 7300 |
| 2024-03-12 | 26.05 | $26.15 | 845 |
| 2024-03-11 | 25.97 | $26.19 | 5632 |
| 2024-03-08 | 25.87 | $26.16 | 4142 |
| 2024-03-07 | 25.76 | $26.49 | 2929 |
| 2024-03-06 | 25.56 | $26.16 | 616 |
| 2024-03-05 | 25.39 | $25.98 | 3900 |
| 2024-03-04 | 25.24 | $25.84 | 4615 |
| 2024-03-01 | 25.08 | $25.74 | 5811 |
| 2024-02-29 | 24.93 | $25.44 | 5008 |
| 2024-02-28 | 24.81 | $25.34 | 2700 |
| 2024-02-27 | 24.69 | $25.02 | 2900 |
| 2024-02-26 | 24.62 | $24.66 | 4200 |
| 2024-02-23 | 24.61 | $24.67 | 6500 |
| 2024-02-22 | 24.60 | $24.60 | 4900 |
| 2024-02-21 | 24.61 | $24.57 | 4300 |
| 2024-02-20 | 24.62 | $24.50 | 4033 |
| 2024-02-16 | 24.65 | $24.70 | 2700 |
| 2024-02-15 | 24.64 | $24.65 | 3839 |
| 2024-02-14 | 24.65 | $24.35 | 15626 |
| 2024-02-13 | 24.71 | $24.23 | 6607 |
| 2024-02-12 | 24.81 | $24.77 | 2640 |
| 2024-02-09 | 24.82 | $24.67 | 2610 |
| 2024-02-08 | 24.84 | $24.79 | 5700 |
| 2024-02-07 | 24.84 | $25.04 | 1931 |
| 2024-02-06 | 24.79 | $24.97 | 2524 |
| 2024-02-05 | 24.75 | $24.71 | 4044 |
| 2024-02-02 | 24.75 | $25.04 | 6843 |
| 2024-02-01 | 24.69 | $25.21 | 14300 |
| 2024-01-31 | 24.58 | $24.72 | 2235 |
| 2024-01-30 | 24.55 | $24.84 | 5800 |
| 2024-01-29 | 24.50 | $24.78 | 1100 |
| 2024-01-26 | 24.45 | $24.65 | 500 |
| 2024-01-25 | 24.42 | $24.54 | 8648 |
| 2024-01-24 | 24.41 | $24.42 | 16000 |
| 2024-01-23 | 24.42 | $24.43 | 1029 |
| 2024-01-22 | 24.44 | $24.21 | 3500 |
| 2024-01-19 | 24.50 | $24.17 | 2100 |
| 2024-01-18 | 24.58 | $24.07 | 7235 |
| 2024-01-17 | 24.70 | $24.00 | 3900 |
| 2024-01-16 | 24.85 | $24.28 | 7000 |
| 2024-01-12 | 24.97 | $24.84 | 1300 |
| 2024-01-11 | 24.99 | $24.56 | 733 |
| 2024-01-10 | 25.07 | $24.65 | 2718 |
| 2024-01-09 | 25.14 | $24.74 | 4000 |
| 2024-01-08 | 25.20 | $24.66 | 2600 |
| 2024-01-05 | 25.29 | $24.98 | 2900 |
| 2024-01-04 | 25.32 | $24.98 | 1600 |
| 2024-01-03 | 25.36 | $25.12 | 1600 |
| 2024-01-02 | 25.37 | $25.18 | 8800 |
| 2023-12-29 | 25.37 | $25.29 | 2500 |
| 2023-12-28 | 25.35 | $25.31 | 4219 |
| 2023-12-27 | 25.31 | $25.48 | 239 |
| 2023-12-26 | 25.23 | $25.49 | 7345 |
| 2023-12-22 | 25.14 | $25.28 | 2120 |
| 2023-12-21 | 25.07 | $25.21 | 1100 |
| 2023-12-20 | 25.00 | $24.93 | 1600 |
| 2023-12-19 | 24.97 | $25.48 | 2400 |
| 2023-12-18 | 24.83 | $25.21 | 6600 |
| 2023-12-15 | 24.72 | $25.11 | 110 |
| 2023-12-14 | 24.61 | $25.21 | 1744 |
| 2023-12-13 | 24.46 | $24.79 | 13100 |
| 2023-12-12 | 24.37 | $24.19 | 600 |
| 2023-12-11 | 24.40 | $24.39 | 407 |
| 2023-12-08 | 24.39 | $24.34 | 200 |
| 2023-12-07 | 24.38 | $24.19 | 500 |
| 2023-12-06 | 24.40 | $24.24 | 400 |
| 2023-12-05 | 24.42 | $24.27 | 2100 |
| 2023-12-04 | 24.43 | $24.60 | 428 |
| 2023-12-01 | 24.38 | $24.76 | 207 |
| 2023-11-30 | 24.28 | $24.46 | 611 |
| 2023-11-29 | 24.22 | $24.26 | 1225 |
| 2023-11-28 | 24.20 | $24.36 | 100 |
| 2023-11-27 | 24.16 | $24.20 | 431 |
| 2023-11-24 | 24.14 | $24.39 | 100 |
| 2023-11-22 | 24.08 | $24.34 | 439 |
| 2023-11-21 | 24.01 | $24.25 | 301 |
| 2023-11-20 | 23.96 | $24.36 | 600 |
| 2023-11-17 | 23.87 | $24.27 | 200 |
| 2023-11-16 | 23.79 | $24.12 | 100 |
| 2023-11-15 | 23.73 | $24.15 | 3800 |
| 2023-11-14 | 23.65 | $24.11 | 126 |
| 2023-11-13 | 23.57 | $23.67 | 84 |
| 2023-11-10 | 23.57 | $23.61 | 131 |
| 2023-11-09 | 23.58 | $23.50 | 148 |
| 2023-11-08 | 23.62 | $23.63 | 748 |
| 2023-11-07 | 23.64 | $23.59 | 1013 |
| 2023-11-06 | 23.68 | $23.95 | 1309 |
| 2023-11-03 | 23.64 | $24.10 | 1524 |
| 2023-11-02 | 23.56 | $23.91 | 526 |
| 2023-11-01 | 23.52 | $23.42 | 800 |
| 2023-10-31 | 23.57 | $23.39 | 300 |
| 2023-10-30 | 23.64 | $23.45 | 300 |
| 2023-10-27 | 23.71 | $23.38 | 1236 |
| 2023-10-26 | 23.81 | $23.62 | 1522 |
| 2023-10-25 | 23.87 | $23.74 | 629 |
| 2023-10-24 | 23.92 | $23.88 | 1012 |
| 2023-10-23 | 23.95 | $23.78 | 1400 |
| 2023-10-20 | 24.00 | $23.95 | 1300 |
| 2023-10-19 | 24.03 | $24.28 | 1104 |
| 2023-10-18 | 24.00 | $24.36 | 2800 |
| 2023-10-17 | 23.94 | $24.52 | 1200 |
| 2023-10-16 | 23.84 | $24.34 | 2100 |
| 2023-10-13 | 23.77 | $24.12 | 226 |
| 2023-10-12 | 23.73 | $23.93 | 422 |
| 2023-10-11 | 23.72 | $24.20 | 639 |
| 2023-10-10 | 23.67 | $24.13 | 1548 |
| 2023-10-09 | 23.61 | $24.01 | 700 |
| 2023-10-06 | 23.58 | $23.44 | 6042 |
| 2023-10-05 | 23.67 | $23.20 | 222 |
| 2023-10-04 | 23.82 | $23.25 | 600 |
| 2023-10-03 | 23.99 | $23.41 | 500 |
| 2023-10-02 | 24.16 | $23.52 | 500 |
| 2023-09-29 | 24.33 | $24.01 | 500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
43.21
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.30
Average
33.76
Maximum
49.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 43.21 | $44.26 | 3600 |
| 2026-07-22 | 42.87 | $43.97 | 9500 |
| 2026-07-21 | 42.54 | $42.99 | 2530 |
| 2026-07-20 | 42.46 | $42.42 | 1106 |
| 2026-07-17 | 42.54 | $42.55 | 4900 |
| 2026-07-16 | 42.61 | $42.24 | 7700 |
| 2026-07-15 | 42.80 | $42.94 | 2800 |
| 2026-07-14 | 42.81 | $43.00 | 3533 |
| 2026-07-13 | 42.81 | $42.82 | 5800 |
| 2026-07-10 | 42.88 | $43.06 | 4928 |
| 2026-07-09 | 42.89 | $42.95 | 7700 |
| 2026-07-08 | 42.95 | $42.59 | 8800 |
| 2026-07-07 | 43.14 | $43.05 | 6800 |
| 2026-07-06 | 43.23 | $43.73 | 9200 |
| 2026-07-02 | 43.14 | $43.38 | 3800 |
| 2026-07-01 | 43.14 | $42.85 | 9249 |
| 2026-06-30 | 43.31 | $43.24 | 24945 |
| 2026-06-29 | 43.40 | $43.23 | 7626 |
| 2026-06-26 | 43.53 | $43.41 | 18100 |
| 2026-06-25 | 43.63 | $43.52 | 3126 |
| 2026-06-24 | 43.72 | $43.09 | 5357 |
| 2026-06-23 | 43.98 | $43.72 | 7800 |
| 2026-06-22 | 44.09 | $44.11 | 5500 |
| 2026-06-18 | 44.11 | $44.41 | 5000 |
| 2026-06-17 | 44.04 | $45.12 | 4500 |
| 2026-06-16 | 43.74 | $44.87 | 5500 |
| 2026-06-15 | 43.46 | $44.34 | 5700 |
| 2026-06-12 | 43.29 | $43.75 | 8000 |
| 2026-06-11 | 43.28 | $43.33 | 7000 |
| 2026-06-10 | 43.42 | $42.34 | 4000 |
| 2026-06-09 | 43.91 | $43.27 | 7640 |
| 2026-06-08 | 44.22 | $43.51 | 13200 |
| 2026-06-05 | 44.52 | $43.71 | 5700 |
| 2026-06-04 | 44.84 | $45.22 | 2533 |
| 2026-06-03 | 44.75 | $44.99 | 4400 |
| 2026-06-02 | 44.72 | $45.33 | 6210 |
| 2026-06-01 | 44.58 | $44.61 | 11200 |
| 2026-05-29 | 44.64 | $44.81 | 6900 |
| 2026-05-28 | 44.65 | $44.94 | 10900 |
| 2026-05-27 | 44.64 | $44.60 | 6500 |
| 2026-05-26 | 44.73 | $45.15 | 7410 |
| 2026-05-22 | 44.68 | $44.82 | 7447 |
| 2026-05-21 | 44.73 | $44.64 | 4200 |
| 2026-05-20 | 44.85 | $44.70 | 5500 |
| 2026-05-19 | 44.98 | $44.19 | 12433 |
| 2026-05-18 | 45.31 | $44.64 | 5900 |
| 2026-05-15 | 45.58 | $44.60 | 7000 |
| 2026-05-14 | 45.91 | $45.69 | 4700 |
| 2026-05-13 | 45.98 | $45.99 | 12000 |
| 2026-05-12 | 45.97 | $46.56 | 4300 |
| 2026-05-11 | 45.77 | $46.52 | 13519 |
| 2026-05-08 | 45.54 | $45.51 | 8100 |
| 2026-05-07 | 45.59 | $45.58 | 3809 |
| 2026-05-06 | 45.62 | $46.50 | 7239 |
| 2026-05-05 | 45.38 | $45.58 | 9600 |
| 2026-05-04 | 45.37 | $45.56 | 5413 |
| 2026-05-01 | 45.38 | $45.51 | 3617 |
| 2026-04-30 | 45.41 | $45.96 | 4712 |
| 2026-04-29 | 45.31 | $44.68 | 12027 |
| 2026-04-28 | 45.60 | $45.06 | 5734 |
| 2026-04-27 | 45.83 | $45.64 | 17600 |
| 2026-04-24 | 45.94 | $45.68 | 18248 |
| 2026-04-23 | 46.05 | $45.71 | 17221 |
| 2026-04-22 | 46.19 | $45.76 | 17300 |
| 2026-04-21 | 46.34 | $45.37 | 7700 |
| 2026-04-20 | 46.64 | $46.45 | 6400 |
| 2026-04-17 | 46.67 | $46.64 | 6800 |
| 2026-04-16 | 46.63 | $46.72 | 8300 |
| 2026-04-15 | 46.57 | $46.65 | 18800 |
| 2026-04-14 | 46.51 | $46.96 | 9100 |
| 2026-04-13 | 46.33 | $46.90 | 11316 |
| 2026-04-10 | 46.14 | $46.70 | 5300 |
| 2026-04-09 | 45.97 | $46.80 | 6500 |
| 2026-04-08 | 45.73 | $47.04 | 9135 |
| 2026-04-07 | 45.37 | $45.93 | 21641 |
| 2026-04-06 | 45.28 | $46.18 | 9200 |
| 2026-04-02 | 45.10 | $45.93 | 10700 |
| 2026-04-01 | 44.97 | $46.14 | 70000 |
| 2026-03-31 | 44.76 | $45.43 | 40619 |
| 2026-03-30 | 44.74 | $44.87 | 8420 |
| 2026-03-27 | 44.90 | $45.59 | 13041 |
| 2026-03-26 | 44.88 | $45.06 | 9110 |
| 2026-03-25 | 45.03 | $45.94 | 11900 |
| 2026-03-24 | 44.96 | $45.40 | 8927 |
| 2026-03-23 | 45.05 | $44.68 | 15400 |
| 2026-03-20 | 45.40 | $43.90 | 11926 |
| 2026-03-19 | 46.09 | $45.21 | 11400 |
| 2026-03-18 | 46.52 | $46.15 | 10034 |
| 2026-03-17 | 46.75 | $46.60 | 15735 |
| 2026-03-16 | 46.89 | $46.38 | 12700 |
| 2026-03-13 | 47.13 | $46.15 | 19342 |
| 2026-03-12 | 47.50 | $46.97 | 32309 |
| 2026-03-11 | 47.69 | $46.99 | 20200 |
| 2026-03-10 | 47.91 | $47.12 | 31236 |
| 2026-03-09 | 48.12 | $47.27 | 21500 |
| 2026-03-06 | 48.33 | $46.91 | 14506 |
| 2026-03-05 | 48.68 | $47.26 | 38300 |
| 2026-03-04 | 48.99 | $48.08 | 17544 |
| 2026-03-03 | 49.09 | $48.11 | 28800 |
| 2026-03-02 | 49.18 | $49.57 | 43859 |
| 2026-02-27 | 48.80 | $49.07 | 25300 |
| 2026-02-26 | 48.48 | $48.53 | 15900 |
| 2026-02-25 | 48.25 | $48.34 | 27040 |
| 2026-02-24 | 48.00 | $48.50 | 19123 |
| 2026-02-23 | 47.63 | $47.85 | 14400 |
| 2026-02-20 | 47.37 | $47.74 | 12338 |
| 2026-02-19 | 47.07 | $47.74 | 10022 |
| 2026-02-18 | 46.70 | $46.97 | 8128 |
| 2026-02-17 | 46.46 | $46.39 | 9800 |
| 2026-02-13 | 46.35 | $46.63 | 9000 |
| 2026-02-12 | 46.12 | $45.81 | 12309 |
| 2026-02-11 | 46.10 | $46.86 | 22529 |
| 2026-02-10 | 45.72 | $46.08 | 9400 |
| 2026-02-09 | 45.49 | $46.10 | 19200 |
| 2026-02-06 | 45.19 | $45.09 | 7815 |
| 2026-02-05 | 45.14 | $43.71 | 12500 |
| 2026-02-04 | 45.51 | $44.74 | 122600 |
| 2026-02-03 | 45.61 | $45.17 | 12536 |
| 2026-02-02 | 45.59 | $44.06 | 43123 |
| 2026-01-30 | 45.90 | $44.36 | 23100 |
| 2026-01-29 | 46.16 | $45.96 | 26818 |
| 2026-01-28 | 45.95 | $46.13 | 15709 |
| 2026-01-27 | 45.62 | $45.45 | 9043 |
| 2026-01-26 | 45.41 | $44.98 | 22545 |
| 2026-01-23 | 45.29 | $44.99 | 24700 |
| 2026-01-22 | 45.11 | $44.90 | 23700 |
| 2026-01-21 | 44.90 | $44.95 | 12131 |
| 2026-01-20 | 44.60 | $44.30 | 8200 |
| 2026-01-16 | 44.43 | $44.24 | 14934 |
| 2026-01-15 | 44.21 | $44.78 | 15513 |
| 2026-01-14 | 43.76 | $44.40 | 19445 |
| 2026-01-13 | 43.31 | $43.82 | 10100 |
| 2026-01-12 | 42.93 | $43.42 | 18300 |
| 2026-01-09 | 42.58 | $43.00 | 16300 |
| 2026-01-08 | 42.27 | $42.41 | 9736 |
| 2026-01-07 | 42.07 | $41.97 | 17000 |
| 2026-01-06 | 41.95 | $42.68 | 8411 |
| 2026-01-05 | 41.57 | $42.18 | 9539 |
| 2026-01-02 | 41.26 | $41.55 | 3000 |
| 2025-12-31 | 41.07 | $40.64 | 10800 |
| 2025-12-30 | 41.12 | $40.92 | 4700 |
| 2025-12-29 | 41.09 | $40.82 | 4438 |
| 2025-12-26 | 41.07 | $41.13 | 2413 |
| 2025-12-24 | 40.94 | $41.18 | 1600 |
| 2025-12-23 | 40.76 | $41.22 | 6001 |
| 2025-12-22 | 40.52 | $40.92 | 6340 |
| 2025-12-19 | 40.32 | $40.40 | 2400 |
| 2025-12-18 | 40.24 | $40.12 | 4800 |
| 2025-12-17 | 40.22 | $39.74 | 6315 |
| 2025-12-16 | 40.32 | $40.07 | 2200 |
| 2025-12-15 | 40.32 | $40.31 | 3025 |
| 2025-12-12 | 40.25 | $40.43 | 5046 |
| 2025-12-11 | 40.12 | $40.90 | 3042 |
| 2025-12-10 | 39.80 | $39.84 | 1600 |
| 2025-12-09 | 39.75 | $39.83 | 3000 |
| 2025-12-08 | 39.69 | $39.63 | 5300 |
| 2025-12-05 | 39.67 | $39.78 | 6120 |
| 2025-12-04 | 39.61 | $40.42 | 9647 |
| 2025-12-03 | 39.32 | $39.83 | 29000 |
| 2025-12-02 | 39.16 | $39.57 | 3319 |
| 2025-12-01 | 39.05 | $39.48 | 11000 |
| 2025-11-28 | 38.94 | $39.88 | 6900 |
| 2025-11-26 | 38.69 | $39.55 | 4200 |
| 2025-11-25 | 38.49 | $39.05 | 12213 |
| 2025-11-24 | 38.41 | $38.87 | 9500 |
| 2025-11-21 | 38.39 | $38.08 | 5826 |
| 2025-11-20 | 38.61 | $38.09 | 6100 |
| 2025-11-19 | 38.89 | $39.05 | 4200 |
| 2025-11-18 | 38.92 | $39.00 | 6922 |
| 2025-11-17 | 38.99 | $38.62 | 5300 |
| 2025-11-14 | 39.20 | $39.14 | 3000 |
| 2025-11-13 | 39.29 | $39.08 | 2100 |
| 2025-11-12 | 39.43 | $39.98 | 31249 |
| 2025-11-11 | 39.32 | $39.75 | 2900 |
| 2025-11-10 | 39.25 | $39.78 | 18300 |
| 2025-11-07 | 39.17 | $39.05 | 8617 |
| 2025-11-06 | 39.30 | $38.62 | 29427 |
| 2025-11-05 | 39.61 | $39.27 | 7335 |
| 2025-11-04 | 39.78 | $38.87 | 5800 |
| 2025-11-03 | 40.11 | $39.80 | 19300 |
| 2025-10-31 | 40.22 | $40.00 | 4113 |
| 2025-10-30 | 40.29 | $40.40 | 8400 |
| 2025-10-29 | 40.24 | $40.65 | 7000 |
| 2025-10-28 | 40.11 | $40.36 | 9933 |
| 2025-10-27 | 40.03 | $39.90 | 5416 |
| 2025-10-24 | 40.08 | $40.18 | 6500 |
| 2025-10-23 | 40.05 | $39.98 | 8726 |
| 2025-10-22 | 40.07 | $38.95 | 9547 |
| 2025-10-21 | 40.42 | $39.33 | 12923 |
| 2025-10-20 | 40.72 | $40.39 | 3837 |
| 2025-10-17 | 40.75 | $40.14 | 8800 |
| 2025-10-16 | 40.85 | $40.90 | 8006 |
| 2025-10-15 | 40.72 | $41.02 | 7300 |
| 2025-10-14 | 40.52 | $40.70 | 9210 |
| 2025-10-13 | 40.36 | $40.37 | 9046 |
| 2025-10-10 | 40.27 | $39.46 | 2307 |
| 2025-10-09 | 40.43 | $40.03 | 33400 |
| 2025-10-08 | 40.44 | $40.50 | 8846 |
| 2025-10-07 | 40.30 | $40.27 | 9141 |
| 2025-10-06 | 40.18 | $40.36 | 12300 |
| 2025-10-03 | 40.00 | $40.00 | 28015 |
| 2025-10-02 | 39.88 | $39.80 | 5338 |
| 2025-10-01 | 39.79 | $39.54 | 8000 |
| 2025-09-30 | 39.76 | $39.43 | 9934 |
| 2025-09-29 | 39.74 | $39.41 | 8309 |
| 2025-09-26 | 39.71 | $39.57 | 12012 |
| 2025-09-25 | 39.61 | $39.24 | 15700 |
| 2025-09-24 | 39.58 | $39.51 | 10523 |
| 2025-09-23 | 39.45 | $39.81 | 13000 |
| 2025-09-22 | 39.19 | $39.77 | 44538 |
| 2025-09-19 | 38.87 | $39.38 | 8700 |
| 2025-09-18 | 38.60 | $38.67 | 8900 |
| 2025-09-17 | 38.48 | $38.43 | 13800 |
| 2025-09-16 | 38.40 | $38.54 | 7600 |
| 2025-09-15 | 38.27 | $38.70 | 4506 |
| 2025-09-12 | 38.04 | $38.27 | 6100 |
| 2025-09-11 | 37.90 | $38.32 | 2000 |
| 2025-09-10 | 37.71 | $38.15 | 32800 |
| 2025-09-09 | 37.53 | $37.51 | 1542 |
| 2025-09-08 | 37.50 | $37.52 | 2400 |
| 2025-09-05 | 37.47 | $37.32 | 4100 |
| 2025-09-04 | 37.48 | $37.51 | 2900 |
| 2025-09-03 | 37.43 | $37.37 | 2000 |
| 2025-09-02 | 37.42 | $37.62 | 5347 |
| 2025-08-29 | 37.32 | $37.49 | 8200 |
| 2025-08-28 | 37.23 | $37.75 | 3800 |
| 2025-08-27 | 37.04 | $37.45 | 11900 |
| 2025-08-26 | 36.90 | $37.43 | 8311 |
| 2025-08-25 | 36.73 | $37.05 | 3407 |
| 2025-08-22 | 36.65 | $37.10 | 9900 |
| 2025-08-21 | 36.54 | $36.54 | 7300 |
| 2025-08-20 | 36.58 | $36.40 | 12207 |
| 2025-08-19 | 36.67 | $36.12 | 14832 |
| 2025-08-18 | 36.87 | $36.68 | 6118 |
| 2025-08-15 | 36.94 | $36.65 | 41100 |
| 2025-08-14 | 37.03 | $36.56 | 4800 |
| 2025-08-13 | 37.16 | $37.12 | 7900 |
| 2025-08-12 | 37.14 | $37.12 | 2000 |
| 2025-08-11 | 37.12 | $36.89 | 7417 |
| 2025-08-08 | 37.15 | $37.10 | 10800 |
| 2025-08-07 | 37.13 | $37.08 | 6744 |
| 2025-08-06 | 37.09 | $37.09 | 10429 |
| 2025-08-05 | 37.04 | $37.15 | 45712 |
| 2025-08-04 | 36.96 | $37.10 | 12100 |
| 2025-08-01 | 36.87 | $36.32 | 8100 |
| 2025-07-31 | 37.00 | $36.91 | 6900 |
| 2025-07-30 | 36.97 | $37.20 | 3008 |
| 2025-07-29 | 36.83 | $36.90 | 2500 |
| 2025-07-28 | 36.74 | $36.85 | 4036 |
| 2025-07-25 | 36.65 | $37.00 | 7112 |
| 2025-07-24 | 36.49 | $36.89 | 7644 |
| 2025-07-23 | 36.32 | $36.76 | 9200 |
| 2025-07-22 | 36.15 | $36.30 | 7900 |
| 2025-07-21 | 36.09 | $35.99 | 7600 |
| 2025-07-18 | 36.10 | $36.08 | 11500 |
| 2025-07-17 | 36.09 | $35.92 | 3700 |
| 2025-07-16 | 36.12 | $35.90 | 2400 |
| 2025-07-15 | 36.15 | $35.99 | 2943 |
| 2025-07-14 | 36.16 | $36.38 | 5900 |
| 2025-07-11 | 36.05 | $36.14 | 4514 |
| 2025-07-10 | 35.98 | $35.97 | 6500 |
| 2025-07-09 | 35.94 | $35.84 | 4210 |
| 2025-07-08 | 35.93 | $35.73 | 3900 |
| 2025-07-07 | 35.94 | $36.00 | 4400 |
| 2025-07-03 | 35.87 | $35.95 | 9800 |
| 2025-07-02 | 35.78 | $35.68 | 7511 |
| 2025-07-01 | 35.76 | $35.39 | 5600 |
| 2025-06-30 | 35.82 | $35.73 | 8425 |
| 2025-06-27 | 35.77 | $35.45 | 20100 |
| 2025-06-26 | 35.80 | $35.77 | 11400 |
| 2025-06-25 | 35.72 | $35.19 | 30640 |
| 2025-06-24 | 35.79 | $35.52 | 8500 |
| 2025-06-23 | 35.77 | $35.56 | 8400 |
| 2025-06-20 | 35.71 | $35.37 | 5603 |
| 2025-06-18 | 35.69 | $35.49 | 4000 |
| 2025-06-17 | 35.62 | $35.64 | 2000 |
| 2025-06-16 | 35.48 | $35.59 | 3891 |
| 2025-06-13 | 35.30 | $35.28 | 14107 |
| 2025-06-12 | 35.17 | $35.02 | 20100 |
| 2025-06-11 | 35.08 | $34.77 | 5118 |
| 2025-06-10 | 35.04 | $34.51 | 4018 |
| 2025-06-09 | 35.06 | $34.93 | 1208 |
| 2025-06-06 | 34.94 | $34.60 | 4511 |
| 2025-06-05 | 34.88 | $34.45 | 7628 |
| 2025-06-04 | 34.85 | $34.57 | 6715 |
| 2025-06-03 | 34.75 | $34.83 | 13638 |
| 2025-06-02 | 34.53 | $34.67 | 5100 |
| 2025-05-30 | 34.29 | $33.91 | 4624 |
| 2025-05-29 | 34.24 | $33.90 | 2300 |
| 2025-05-28 | 34.16 | $33.99 | 1900 |
| 2025-05-27 | 34.01 | $34.08 | 3605 |
| 2025-05-23 | 33.80 | $33.62 | 2900 |
| 2025-05-22 | 33.66 | $33.11 | 2321 |
| 2025-05-21 | 33.65 | $33.20 | 2720 |
| 2025-05-20 | 33.58 | $33.49 | 4800 |
| 2025-05-19 | 33.39 | $33.28 | 4900 |
| 2025-05-16 | 33.22 | $33.15 | 2045 |
| 2025-05-15 | 33.03 | $32.96 | 86900 |
| 2025-05-14 | 32.84 | $32.56 | 4946 |
| 2025-05-13 | 32.73 | $32.85 | 4600 |
| 2025-05-12 | 32.49 | $32.58 | 3914 |
| 2025-05-09 | 32.26 | $32.48 | 27200 |
| 2025-05-08 | 32.01 | $32.24 | 4600 |
| 2025-05-07 | 31.76 | $31.88 | 2900 |
| 2025-05-06 | 31.56 | $32.05 | 3700 |
| 2025-05-05 | 31.26 | $31.44 | 4700 |
| 2025-05-02 | 31.07 | $31.47 | 2344 |
| 2025-05-01 | 30.83 | $30.99 | 3500 |
| 2025-04-30 | 30.68 | $30.82 | 1100 |
| 2025-04-29 | 30.55 | $30.97 | 1800 |
| 2025-04-28 | 30.33 | $30.83 | 735 |
| 2025-04-25 | 30.11 | $30.80 | 2342 |
| 2025-04-24 | 29.85 | $30.62 | 3600 |
| 2025-04-23 | 29.59 | $30.11 | 2115 |
| 2025-04-22 | 29.44 | $29.79 | 2547 |
| 2025-04-21 | 29.35 | $29.44 | 4238 |
| 2025-04-17 | 29.36 | $30.04 | 3900 |
| 2025-04-16 | 29.19 | $29.92 | 2032 |
| 2025-04-15 | 29.03 | $29.81 | 5246 |
| 2025-04-14 | 28.87 | $29.99 | 4900 |
| 2025-04-11 | 28.64 | $29.78 | 1605 |
| 2025-04-10 | 28.42 | $28.73 | 7200 |
| 2025-04-09 | 28.51 | $29.50 | 10053 |
| 2025-04-08 | 28.38 | $26.86 | 6800 |
| 2025-04-07 | 29.08 | $27.18 | 13424 |
| 2025-04-04 | 29.83 | $27.17 | 15583 |
| 2025-04-03 | 30.76 | $29.75 | 5437 |
| 2025-04-02 | 31.08 | $31.04 | 3600 |
| 2025-04-01 | 31.06 | $30.92 | 2200 |
| 2025-03-31 | 31.07 | $30.92 | 3734 |
| 2025-03-28 | 31.08 | $30.60 | 4445 |
| 2025-03-27 | 31.19 | $31.22 | 4914 |
| 2025-03-26 | 31.12 | $31.28 | 8009 |
| 2025-03-25 | 31.02 | $31.58 | 4339 |
| 2025-03-24 | 30.80 | $31.53 | 1322 |
| 2025-03-21 | 30.55 | $30.98 | 7843 |
| 2025-03-20 | 30.41 | $31.17 | 8019 |
| 2025-03-19 | 30.19 | $31.16 | 1228 |
| 2025-03-18 | 29.93 | $30.72 | 3500 |
| 2025-03-17 | 29.76 | $30.89 | 19900 |
| 2025-03-14 | 29.50 | $30.35 | 3400 |
| 2025-03-13 | 29.37 | $29.65 | 3209 |
| 2025-03-12 | 29.44 | $29.89 | 5500 |
| 2025-03-11 | 29.46 | $29.71 | 10622 |
| 2025-03-10 | 29.55 | $29.40 | 6500 |
| 2025-03-07 | 29.77 | $30.00 | 25421 |
| 2025-03-06 | 29.87 | $29.70 | 11048 |
| 2025-03-05 | 30.08 | $30.03 | 7904 |
| 2025-03-04 | 30.26 | $29.52 | 17400 |
| 2025-03-03 | 30.64 | $29.80 | 5400 |
| 2025-02-28 | 31.02 | $30.78 | 3400 |
| 2025-02-27 | 31.18 | $30.49 | 3610 |
| 2025-02-26 | 31.47 | $31.05 | 7100 |
| 2025-02-25 | 31.64 | $30.78 | 5739 |
| 2025-02-24 | 31.94 | $30.98 | 12120 |
| 2025-02-21 | 32.24 | $31.19 | 16248 |
| 2025-02-20 | 32.54 | $32.26 | 24700 |
| 2025-02-19 | 32.56 | $32.52 | 16200 |
| 2025-02-18 | 32.49 | $32.61 | 18400 |
| 2025-02-14 | 32.37 | $32.01 | 8900 |
| 2025-02-13 | 32.41 | $32.15 | 14500 |
| 2025-02-12 | 32.41 | $32.15 | 15543 |
| 2025-02-11 | 32.39 | $32.29 | 53832 |
| 2025-02-10 | 32.33 | $32.40 | 6220 |
| 2025-02-07 | 32.20 | $31.98 | 10700 |
| 2025-02-06 | 32.18 | $31.69 | 5200 |
| 2025-02-05 | 32.23 | $32.07 | 11903 |
| 2025-02-04 | 32.16 | $31.84 | 12100 |
| 2025-02-03 | 32.14 | $31.59 | 19801 |
| 2025-01-31 | 32.19 | $31.56 | 18000 |
| 2025-01-30 | 32.25 | $32.12 | 17500 |
| 2025-01-29 | 32.13 | $31.38 | 10000 |
| 2025-01-28 | 32.21 | $31.18 | 10400 |
| 2025-01-27 | 32.36 | $31.23 | 19906 |
| 2025-01-24 | 32.51 | $32.76 | 31500 |
| 2025-01-23 | 32.20 | $32.87 | 28000 |
| 2025-01-22 | 31.77 | $32.38 | 18301 |
| 2025-01-21 | 31.38 | $32.34 | 19400 |
| 2025-01-17 | 30.92 | $31.81 | 10118 |
| 2025-01-16 | 30.51 | $31.42 | 11500 |
| 2025-01-15 | 30.14 | $31.05 | 10700 |
| 2025-01-14 | 29.80 | $30.65 | 4100 |
| 2025-01-13 | 29.51 | $30.27 | 25013 |
| 2025-01-10 | 29.29 | $30.25 | 11500 |
| 2025-01-08 | 29.02 | $29.39 | 4339 |
| 2025-01-07 | 28.97 | $29.44 | 9740 |
| 2025-01-06 | 28.91 | $29.66 | 6600 |
| 2025-01-03 | 28.76 | $29.52 | 6126 |
| 2025-01-02 | 28.65 | $29.30 | 107418 |
| 2024-12-31 | 28.58 | $28.72 | 8300 |
| 2024-12-30 | 28.70 | $28.71 | 7300 |
| 2024-12-27 | 28.85 | $29.13 | 10837 |
| 2024-12-26 | 28.92 | $29.29 | 2433 |
| 2024-12-24 | 28.97 | $29.25 | 1336 |
| 2024-12-23 | 29.05 | $29.13 | 75240 |
| 2024-12-20 | 29.20 | $29.04 | 3123 |
| 2024-12-19 | 29.43 | $28.74 | 10102 |
| 2024-12-18 | 29.80 | $28.83 | 23800 |
| 2024-12-17 | 30.24 | $29.79 | 77200 |
| 2024-12-16 | 30.48 | $30.00 | 13600 |
| 2024-12-13 | 30.71 | $30.24 | 37641 |
| 2024-12-12 | 30.91 | $30.42 | 148100 |
| 2024-12-11 | 31.11 | $30.86 | 6300 |
| 2024-12-10 | 31.21 | $30.62 | 18429 |
| 2024-12-09 | 31.41 | $30.87 | 14852 |
| 2024-12-06 | 31.57 | $31.18 | 24109 |
| 2024-12-05 | 31.67 | $31.54 | 19800 |
| 2024-12-04 | 31.67 | $31.57 | 14841 |
| 2024-12-03 | 31.66 | $31.71 | 9100 |
| 2024-12-02 | 31.60 | $31.65 | 92800 |
| 2024-11-29 | 31.54 | $31.94 | 1500 |
| 2024-11-27 | 31.38 | $31.65 | 18700 |
| 2024-11-26 | 31.27 | $31.96 | 16447 |
| 2024-11-25 | 31.04 | $31.64 | 30000 |
| 2024-11-22 | 30.86 | $31.83 | 11800 |
| 2024-11-21 | 30.58 | $31.73 | 33500 |
| 2024-11-20 | 30.27 | $30.89 | 25700 |
| 2024-11-19 | 30.17 | $30.71 | 70629 |
| 2024-11-18 | 30.12 | $30.49 | 44731 |
| 2024-11-15 | 30.12 | $29.94 | 24700 |
| 2024-11-14 | 30.31 | $30.13 | 9200 |
| 2024-11-13 | 30.49 | $30.32 | 72111 |
| 2024-11-12 | 30.66 | $30.46 | 33512 |
| 2024-11-11 | 30.82 | $30.88 | 11400 |
| 2024-11-08 | 30.88 | $31.04 | 12751 |
| 2024-11-07 | 30.92 | $31.26 | 10335 |
| 2024-11-06 | 30.90 | $30.98 | 11842 |
| 2024-11-05 | 30.96 | $30.68 | 29538 |
| 2024-11-04 | 31.14 | $30.43 | 42400 |
| 2024-11-01 | 31.44 | $30.97 | 25516 |
| 2024-10-31 | 31.63 | $31.11 | 23800 |
| 2024-10-30 | 31.82 | $31.31 | 24741 |
| 2024-10-29 | 31.99 | $31.50 | 166000 |
| 2024-10-28 | 32.13 | $31.73 | 131500 |
| 2024-10-25 | 32.22 | $31.60 | 2201 |
| 2024-10-24 | 32.37 | $31.69 | 7400 |
| 2024-10-23 | 32.51 | $32.05 | 5128 |
| 2024-10-22 | 32.56 | $32.17 | 5333 |
| 2024-10-21 | 32.58 | $32.48 | 2900 |
| 2024-10-18 | 32.49 | $32.44 | 4300 |
| 2024-10-17 | 32.38 | $32.23 | 7700 |
| 2024-10-16 | 32.30 | $32.31 | 8500 |
| 2024-10-15 | 32.17 | $31.58 | 13202 |
| 2024-10-14 | 32.23 | $31.96 | 2700 |
| 2024-10-11 | 32.17 | $31.83 | 5500 |
| 2024-10-10 | 32.13 | $31.50 | 22500 |
| 2024-10-09 | 32.16 | $31.45 | 9736 |
| 2024-10-08 | 32.21 | $31.64 | 4200 |
| 2024-10-07 | 32.19 | $31.83 | 5000 |
| 2024-10-04 | 32.09 | $32.08 | 3700 |
| 2024-10-03 | 31.88 | $31.75 | 8948 |
| 2024-10-02 | 31.70 | $31.64 | 3300 |
| 2024-10-01 | 31.51 | $31.50 | 6710 |
| 2024-09-30 | 31.30 | $31.14 | 5500 |
| 2024-09-27 | 31.15 | $31.13 | 2100 |
| 2024-09-26 | 30.95 | $31.14 | 4700 |
| 2024-09-25 | 30.69 | $31.16 | 2500 |
| 2024-09-24 | 30.35 | $31.16 | 2908 |
| 2024-09-23 | 29.93 | $31.02 | 7143 |
| 2024-09-20 | 29.45 | $30.52 | 3300 |
| 2024-09-19 | 29.03 | $29.64 | 9107 |
| 2024-09-18 | 28.78 | $29.02 | 6100 |
| 2024-09-17 | 28.67 | $29.03 | 7500 |
| 2024-09-16 | 28.53 | $29.04 | 7700 |
| 2024-09-13 | 28.36 | $28.90 | 4200 |
| 2024-09-12 | 28.20 | $28.55 | 30100 |
| 2024-09-11 | 28.11 | $28.05 | 35400 |
| 2024-09-10 | 28.16 | $27.86 | 2318 |
| 2024-09-09 | 28.29 | $27.88 | 5716 |
| 2024-09-06 | 28.44 | $27.61 | 2600 |
| 2024-09-05 | 28.71 | $28.02 | 1221 |
| 2024-09-04 | 28.90 | $28.23 | 3800 |
| 2024-09-03 | 29.07 | $28.21 | 7242 |
| 2024-08-30 | 29.27 | $29.30 | 3100 |
| 2024-08-29 | 29.17 | $29.16 | 3600 |
| 2024-08-28 | 29.09 | $28.91 | 3000 |
| 2024-08-27 | 29.06 | $29.20 | 1136 |
| 2024-08-26 | 28.93 | $29.17 | 4232 |
| 2024-08-23 | 28.77 | $29.09 | 17600 |
| 2024-08-22 | 28.60 | $28.72 | 16733 |
| 2024-08-21 | 28.51 | $28.86 | 10202 |
| 2024-08-20 | 28.35 | $28.66 | 18000 |
| 2024-08-19 | 28.21 | $28.84 | 5100 |
| 2024-08-16 | 27.99 | $28.63 | 10200 |
| 2024-08-15 | 27.79 | $28.49 | 10448 |
| 2024-08-14 | 27.59 | $27.98 | 72006 |
| 2024-08-13 | 27.51 | $28.07 | 29049 |
| 2024-08-12 | 27.39 | $27.80 | 13738 |
| 2024-08-09 | 27.33 | $27.67 | 16400 |
| 2024-08-08 | 27.31 | $27.56 | 13203 |
| 2024-08-07 | 27.32 | $27.02 | 3400 |
| 2024-08-06 | 27.52 | $27.16 | 5426 |
| 2024-08-05 | 27.72 | $26.84 | 7900 |
| 2024-08-02 | 28.07 | $27.24 | 11503 |
| 2024-08-01 | 28.38 | $28.14 | 6103 |
| 2024-07-31 | 28.46 | $29.01 | 62508 |
| 2024-07-30 | 28.29 | $28.33 | 15200 |
| 2024-07-29 | 28.31 | $28.22 | 18500 |
| 2024-07-26 | 28.36 | $28.41 | 14900 |
| 2024-07-25 | 28.36 | $28.13 | 18347 |
| 2024-07-24 | 28.45 | $27.95 | 163500 |
| 2024-07-23 | 28.62 | $28.42 | 14200 |
| 2024-07-22 | 28.68 | $28.45 | 9827 |
| 2024-07-19 | 28.75 | $28.40 | 3531 |
| 2024-07-18 | 28.84 | $28.60 | 14719 |
| 2024-07-17 | 28.88 | $28.85 | 10400 |
| 2024-07-16 | 28.86 | $29.23 | 4904 |
| 2024-07-15 | 28.70 | $29.01 | 5137 |
| 2024-07-12 | 28.58 | $29.03 | 46731 |
| 2024-07-11 | 28.43 | $28.91 | 125000 |
| 2024-07-10 | 28.29 | $28.65 | 6500 |
| 2024-07-09 | 28.19 | $28.22 | 10900 |
| 2024-07-08 | 28.22 | $28.38 | 7016 |
| 2024-07-05 | 28.20 | $28.40 | 65043 |
| 2024-07-03 | 28.18 | $28.50 | 37400 |
| 2024-07-02 | 28.12 | $28.17 | 21800 |
| 2024-07-01 | 28.15 | $28.09 | 13100 |
| 2024-06-28 | 28.22 | $28.17 | 98621 |
| 2024-06-27 | 28.29 | $28.38 | 35927 |
| 2024-06-26 | 28.30 | $28.44 | 8100 |
| 2024-06-25 | 28.31 | $28.59 | 22200 |
| 2024-06-24 | 28.27 | $28.68 | 18942 |
| 2024-06-21 | 28.19 | $28.51 | 3532 |
| 2024-06-20 | 28.16 | $28.71 | 19211 |
| 2024-06-18 | 28.06 | $28.34 | 6749 |
| 2024-06-17 | 28.07 | $28.05 | 13200 |
| 2024-06-14 | 28.17 | $28.00 | 19341 |
| 2024-06-13 | 28.32 | $28.26 | 12723 |
| 2024-06-12 | 28.42 | $28.45 | 12343 |
| 2024-06-11 | 28.48 | $28.35 | 23700 |
| 2024-06-10 | 28.60 | $28.57 | 7519 |
| 2024-06-07 | 28.67 | $28.18 | 12200 |
| 2024-06-06 | 28.89 | $28.80 | 14700 |
| 2024-06-05 | 28.96 | $28.68 | 23034 |
| 2024-06-04 | 29.08 | $28.43 | 20200 |
| 2024-06-03 | 29.31 | $28.94 | 36413 |
| 2024-05-31 | 29.42 | $29.30 | 19804 |
| 2024-05-30 | 29.44 | $29.21 | 31142 |
| 2024-05-29 | 29.50 | $28.98 | 77500 |
| 2024-05-28 | 29.63 | $29.53 | 16714 |
| 2024-05-24 | 29.62 | $29.41 | 49400 |
| 2024-05-23 | 29.63 | $29.07 | 99822 |
| 2024-05-22 | 29.75 | $29.35 | 17112 |
| 2024-05-21 | 29.80 | $29.83 | 4200 |
| 2024-05-20 | 29.70 | $29.80 | 5135 |
| 2024-05-17 | 29.57 | $29.65 | 12700 |
| 2024-05-16 | 29.47 | $29.34 | 3600 |
| 2024-05-15 | 29.43 | $29.68 | 3700 |
| 2024-05-14 | 29.26 | $29.51 | 6700 |
| 2024-05-13 | 29.11 | $29.23 | 7200 |
| 2024-05-10 | 29.01 | $29.39 | 8200 |
| 2024-05-09 | 28.83 | $29.50 | 4734 |
| 2024-05-08 | 28.57 | $28.93 | 41100 |
| 2024-05-07 | 28.43 | $28.84 | 1804 |
| 2024-05-06 | 28.29 | $28.70 | 1800 |
| 2024-05-03 | 28.15 | $28.34 | 2100 |
| 2024-05-02 | 28.11 | $28.06 | 232 |
| 2024-05-01 | 28.13 | $27.82 | 12600 |
| 2024-04-30 | 28.24 | $27.91 | 4714 |
| 2024-04-29 | 28.34 | $28.66 | 919 |
| 2024-04-26 | 28.22 | $28.38 | 5222 |
| 2024-04-25 | 28.16 | $28.33 | 2734 |
| 2024-04-24 | 28.11 | $27.99 | 6341 |
| 2024-04-23 | 28.14 | $28.03 | 3832 |
| 2024-04-22 | 28.17 | $27.84 | 1844 |
| 2024-04-19 | 28.26 | $27.94 | 1308 |
| 2024-04-18 | 28.33 | $27.90 | 3100 |
| 2024-04-17 | 28.42 | $27.86 | 2406 |
| 2024-04-16 | 28.55 | $27.79 | 1742 |
| 2024-04-15 | 28.71 | $27.91 | 5000 |
| 2024-04-12 | 28.86 | $28.18 | 6848 |
| 2024-04-11 | 28.95 | $28.67 | 1424 |
| 2024-04-10 | 28.89 | $28.64 | 6435 |
| 2024-04-09 | 28.81 | $28.55 | 1400 |
| 2024-04-08 | 28.74 | $28.60 | 1814 |
| 2024-04-05 | 28.61 | $28.74 | 1200 |
| 2024-04-04 | 28.40 | $28.28 | 3200 |
| 2024-04-03 | 28.28 | $28.48 | 2700 |
| 2024-04-02 | 28.06 | $28.18 | 1533 |
| 2024-04-01 | 27.87 | $28.02 | 2733 |
| 2024-03-28 | 27.67 | $27.86 | 2900 |
| 2024-03-27 | 27.48 | $27.52 | 831 |
| 2024-03-26 | 27.34 | $27.14 | 3400 |
| 2024-03-25 | 27.28 | $27.29 | 2208 |
| 2024-03-22 | 27.14 | $27.08 | 2506 |
| 2024-03-21 | 27.04 | $27.13 | 1825 |
| 2024-03-20 | 26.89 | $27.01 | 2523 |
| 2024-03-19 | 26.73 | $26.65 | 117500 |
| 2024-03-18 | 26.64 | $26.59 | 3026 |
| 2024-03-15 | 26.55 | $26.46 | 9314 |
| 2024-03-14 | 26.47 | $26.29 | 2622 |
| 2024-03-13 | 26.41 | $26.32 | 7300 |
| 2024-03-12 | 26.33 | $26.15 | 845 |
| 2024-03-11 | 26.27 | $26.19 | 5632 |
| 2024-03-08 | 26.18 | $26.16 | 4142 |
| 2024-03-07 | 26.07 | $26.49 | 2929 |
| 2024-03-06 | 25.83 | $26.16 | 616 |
| 2024-03-05 | 25.63 | $25.98 | 3900 |
| 2024-03-04 | 25.43 | $25.84 | 4615 |
| 2024-03-01 | 25.24 | $25.74 | 5811 |
| 2024-02-29 | 25.03 | $25.44 | 5008 |
| 2024-02-28 | 24.87 | $25.34 | 2700 |
| 2024-02-27 | 24.70 | $25.02 | 2900 |
| 2024-02-26 | 24.59 | $24.66 | 4200 |
| 2024-02-23 | 24.58 | $24.67 | 6500 |
| 2024-02-22 | 24.56 | $24.60 | 4900 |
| 2024-02-21 | 24.56 | $24.57 | 4300 |
| 2024-02-20 | 24.58 | $24.50 | 4033 |
| 2024-02-16 | 24.61 | $24.70 | 2700 |
| 2024-02-15 | 24.60 | $24.65 | 3839 |
| 2024-02-14 | 24.59 | $24.35 | 15626 |
| 2024-02-13 | 24.68 | $24.23 | 6607 |
| 2024-02-12 | 24.83 | $24.77 | 2640 |
| 2024-02-09 | 24.84 | $24.67 | 2610 |
| 2024-02-08 | 24.89 | $24.79 | 5700 |
| 2024-02-07 | 24.90 | $25.04 | 1931 |
| 2024-02-06 | 24.83 | $24.97 | 2524 |
| 2024-02-05 | 24.78 | $24.71 | 4044 |
| 2024-02-02 | 24.79 | $25.04 | 6843 |
| 2024-02-01 | 24.70 | $25.21 | 14300 |
| 2024-01-31 | 24.53 | $24.72 | 2235 |
| 2024-01-30 | 24.49 | $24.84 | 5800 |
| 2024-01-29 | 24.39 | $24.78 | 1100 |
| 2024-01-26 | 24.30 | $24.65 | 500 |
| 2024-01-25 | 24.24 | $24.54 | 8648 |
| 2024-01-24 | 24.19 | $24.42 | 16000 |
| 2024-01-23 | 24.18 | $24.43 | 1029 |
| 2024-01-22 | 24.17 | $24.21 | 3500 |
| 2024-01-19 | 24.23 | $24.17 | 2100 |
| 2024-01-18 | 24.32 | $24.07 | 7235 |
| 2024-01-17 | 24.47 | $24.00 | 3900 |
| 2024-01-16 | 24.67 | $24.28 | 7000 |
| 2024-01-12 | 24.83 | $24.84 | 1300 |
| 2024-01-11 | 24.84 | $24.56 | 733 |
| 2024-01-10 | 24.95 | $24.65 | 2718 |
| 2024-01-09 | 25.05 | $24.74 | 4000 |
| 2024-01-08 | 25.15 | $24.66 | 2600 |
| 2024-01-05 | 25.29 | $24.98 | 2900 |
| 2024-01-04 | 25.36 | $24.98 | 1600 |
| 2024-01-03 | 25.43 | $25.12 | 1600 |
| 2024-01-02 | 25.48 | $25.18 | 8800 |
| 2023-12-29 | 25.51 | $25.29 | 2500 |
| 2023-12-28 | 25.51 | $25.31 | 4219 |
| 2023-12-27 | 25.49 | $25.48 | 239 |
| 2023-12-26 | 25.41 | $25.49 | 7345 |
| 2023-12-22 | 25.31 | $25.28 | 2120 |
| 2023-12-21 | 25.24 | $25.21 | 1100 |
| 2023-12-20 | 25.17 | $24.93 | 1600 |
| 2023-12-19 | 25.18 | $25.48 | 2400 |
| 2023-12-18 | 25.00 | $25.21 | 6600 |
| 2023-12-15 | 24.87 | $25.11 | 110 |
| 2023-12-14 | 24.73 | $25.21 | 1744 |
| 2023-12-13 | 24.53 | $24.79 | 13100 |
| 2023-12-12 | 24.42 | $24.19 | 600 |
| 2023-12-11 | 24.47 | $24.39 | 407 |
| 2023-12-08 | 24.47 | $24.34 | 200 |
| 2023-12-07 | 24.47 | $24.19 | 500 |
| 2023-12-06 | 24.53 | $24.24 | 400 |
| 2023-12-05 | 24.58 | $24.27 | 2100 |
| 2023-12-04 | 24.62 | $24.60 | 428 |
| 2023-12-01 | 24.57 | $24.76 | 207 |
| 2023-11-30 | 24.45 | $24.46 | 611 |
| 2023-11-29 | 24.39 | $24.26 | 1225 |
| 2023-11-28 | 24.38 | $24.36 | 100 |
| 2023-11-27 | 24.34 | $24.20 | 431 |
| 2023-11-24 | 24.34 | $24.39 | 100 |
| 2023-11-22 | 24.27 | $24.34 | 439 |
| 2023-11-21 | 24.20 | $24.25 | 301 |
| 2023-11-20 | 24.14 | $24.36 | 600 |
| 2023-11-17 | 24.03 | $24.27 | 200 |
| 2023-11-16 | 23.92 | $24.12 | 100 |
| 2023-11-15 | 23.84 | $24.15 | 3800 |
| 2023-11-14 | 23.73 | $24.11 | 126 |
| 2023-11-13 | 23.61 | $23.67 | 84 |
| 2023-11-10 | 23.60 | $23.61 | 131 |
| 2023-11-09 | 23.62 | $23.50 | 148 |
| 2023-11-08 | 23.67 | $23.63 | 748 |
| 2023-11-07 | 23.69 | $23.59 | 1013 |
| 2023-11-06 | 23.73 | $23.95 | 1309 |
| 2023-11-03 | 23.67 | $24.10 | 1524 |
| 2023-11-02 | 23.55 | $23.91 | 526 |
| 2023-11-01 | 23.47 | $23.42 | 800 |
| 2023-10-31 | 23.53 | $23.39 | 300 |
| 2023-10-30 | 23.61 | $23.45 | 300 |
| 2023-10-27 | 23.70 | $23.38 | 1236 |
| 2023-10-26 | 23.83 | $23.62 | 1522 |
| 2023-10-25 | 23.92 | $23.74 | 629 |
| 2023-10-24 | 23.98 | $23.88 | 1012 |
| 2023-10-23 | 24.02 | $23.78 | 1400 |
| 2023-10-20 | 24.10 | $23.95 | 1300 |
| 2023-10-19 | 24.15 | $24.28 | 1104 |
| 2023-10-18 | 24.10 | $24.36 | 2800 |
| 2023-10-17 | 24.02 | $24.52 | 1200 |
| 2023-10-16 | 23.86 | $24.34 | 2100 |
| 2023-10-13 | 23.74 | $24.12 | 226 |
| 2023-10-12 | 23.66 | $23.93 | 422 |
| 2023-10-11 | 23.63 | $24.20 | 639 |
| 2023-10-10 | 23.51 | $24.13 | 1548 |
| 2023-10-09 | 23.39 | $24.01 | 700 |
| 2023-10-06 | 23.30 | $23.44 | 6042 |
| 2023-10-05 | 23.37 | $23.20 | 222 |
| 2023-10-04 | 23.54 | $23.25 | 600 |
| 2023-10-03 | 23.74 | $23.41 | 500 |
| 2023-10-02 | 23.94 | $23.52 | 500 |
| 2023-09-29 | 24.16 | $24.01 | 500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.85
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.81
Average
54.92
Maximum
80.04
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 53.85 | $44.26 | 3600 |
| 2026-07-22 | 52.17 | $43.97 | 9500 |
| 2026-07-21 | 45.83 | $42.99 | 2530 |
| 2026-07-20 | 41.54 | $42.42 | 1106 |
| 2026-07-17 | 42.27 | $42.55 | 4900 |
| 2026-07-16 | 39.89 | $42.24 | 7700 |
| 2026-07-15 | 43.75 | $42.94 | 2800 |
| 2026-07-14 | 44.10 | $43.00 | 3533 |
| 2026-07-13 | 42.81 | $42.82 | 5800 |
| 2026-07-10 | 44.10 | $43.06 | 4928 |
| 2026-07-09 | 43.35 | $42.95 | 7700 |
| 2026-07-08 | 40.91 | $42.59 | 8800 |
| 2026-07-07 | 43.17 | $43.05 | 6800 |
| 2026-07-06 | 46.81 | $43.73 | 9200 |
| 2026-07-02 | 44.52 | $43.38 | 3800 |
| 2026-07-01 | 40.86 | $42.85 | 9249 |
| 2026-06-30 | 42.84 | $43.24 | 24945 |
| 2026-06-29 | 42.77 | $43.23 | 7626 |
| 2026-06-26 | 43.65 | $43.41 | 18100 |
| 2026-06-25 | 44.18 | $43.52 | 3126 |
| 2026-06-24 | 41.56 | $43.09 | 5357 |
| 2026-06-23 | 44.46 | $43.72 | 7800 |
| 2026-06-22 | 46.37 | $44.11 | 5500 |
| 2026-06-18 | 47.87 | $44.41 | 5000 |
| 2026-06-17 | 51.63 | $45.12 | 4500 |
| 2026-06-16 | 50.33 | $44.87 | 5500 |
| 2026-06-15 | 47.47 | $44.34 | 5700 |
| 2026-06-12 | 44.08 | $43.75 | 8000 |
| 2026-06-11 | 41.52 | $43.33 | 7000 |
| 2026-06-10 | 34.85 | $42.34 | 4000 |
| 2026-06-09 | 38.80 | $43.27 | 7640 |
| 2026-06-08 | 39.91 | $43.51 | 13200 |
| 2026-06-05 | 40.83 | $43.71 | 5700 |
| 2026-06-04 | 48.96 | $45.22 | 2533 |
| 2026-06-03 | 47.45 | $44.99 | 4400 |
| 2026-06-02 | 49.51 | $45.33 | 6210 |
| 2026-06-01 | 44.67 | $44.61 | 11200 |
| 2026-05-29 | 45.83 | $44.81 | 6900 |
| 2026-05-28 | 46.58 | $44.94 | 10900 |
| 2026-05-27 | 44.32 | $44.60 | 6500 |
| 2026-05-26 | 47.40 | $45.15 | 7410 |
| 2026-05-22 | 45.23 | $44.82 | 7447 |
| 2026-05-21 | 44.04 | $44.64 | 4200 |
| 2026-05-20 | 44.35 | $44.70 | 5500 |
| 2026-05-19 | 41.04 | $44.19 | 12433 |
| 2026-05-18 | 43.19 | $44.64 | 5900 |
| 2026-05-15 | 42.94 | $44.60 | 7000 |
| 2026-05-14 | 48.52 | $45.69 | 4700 |
| 2026-05-13 | 50.23 | $45.99 | 12000 |
| 2026-05-12 | 53.64 | $46.56 | 4300 |
| 2026-05-11 | 53.43 | $46.52 | 13519 |
| 2026-05-08 | 47.73 | $45.51 | 8100 |
| 2026-05-07 | 48.12 | $45.58 | 3809 |
| 2026-05-06 | 53.55 | $46.50 | 7239 |
| 2026-05-05 | 47.97 | $45.58 | 9600 |
| 2026-05-04 | 47.84 | $45.56 | 5413 |
| 2026-05-01 | 47.53 | $45.51 | 3617 |
| 2026-04-30 | 50.07 | $45.96 | 4712 |
| 2026-04-29 | 41.64 | $44.68 | 12027 |
| 2026-04-28 | 43.72 | $45.06 | 5734 |
| 2026-04-27 | 47.14 | $45.64 | 17600 |
| 2026-04-24 | 47.39 | $45.68 | 18248 |
| 2026-04-23 | 47.56 | $45.71 | 17221 |
| 2026-04-22 | 47.84 | $45.76 | 17300 |
| 2026-04-21 | 45.47 | $45.37 | 7700 |
| 2026-04-20 | 51.64 | $46.45 | 6400 |
| 2026-04-17 | 52.84 | $46.64 | 6800 |
| 2026-04-16 | 53.34 | $46.72 | 8300 |
| 2026-04-15 | 52.97 | $46.65 | 18800 |
| 2026-04-14 | 54.78 | $46.96 | 9100 |
| 2026-04-13 | 54.49 | $46.90 | 11316 |
| 2026-04-10 | 53.56 | $46.70 | 5300 |
| 2026-04-09 | 54.09 | $46.80 | 6500 |
| 2026-04-08 | 55.32 | $47.04 | 9135 |
| 2026-04-07 | 50.34 | $45.93 | 21641 |
| 2026-04-06 | 51.57 | $46.18 | 9200 |
| 2026-04-02 | 50.42 | $45.93 | 10700 |
| 2026-04-01 | 51.39 | $46.14 | 70000 |
| 2026-03-31 | 48.17 | $45.43 | 40619 |
| 2026-03-30 | 45.46 | $44.87 | 8420 |
| 2026-03-27 | 48.56 | $45.59 | 13041 |
| 2026-03-26 | 45.99 | $45.06 | 9110 |
| 2026-03-25 | 49.93 | $45.94 | 11900 |
| 2026-03-24 | 47.30 | $45.40 | 8927 |
| 2026-03-23 | 43.53 | $44.68 | 15400 |
| 2026-03-20 | 39.05 | $43.90 | 11926 |
| 2026-03-19 | 44.71 | $45.21 | 11400 |
| 2026-03-18 | 49.61 | $46.15 | 10034 |
| 2026-03-17 | 52.21 | $46.60 | 15735 |
| 2026-03-16 | 51.02 | $46.38 | 12700 |
| 2026-03-13 | 49.78 | $46.15 | 19342 |
| 2026-03-12 | 54.47 | $46.97 | 32309 |
| 2026-03-11 | 54.59 | $46.99 | 20200 |
| 2026-03-10 | 55.34 | $47.12 | 31236 |
| 2026-03-09 | 56.18 | $47.27 | 21500 |
| 2026-03-06 | 54.60 | $46.91 | 14506 |
| 2026-03-05 | 56.48 | $47.26 | 38300 |
| 2026-03-04 | 61.17 | $48.08 | 17544 |
| 2026-03-03 | 61.34 | $48.11 | 28800 |
| 2026-03-02 | 70.81 | $49.57 | 43859 |
| 2026-02-27 | 69.27 | $49.07 | 25300 |
| 2026-02-26 | 67.51 | $48.53 | 15900 |
| 2026-02-25 | 66.87 | $48.34 | 27040 |
| 2026-02-24 | 67.93 | $48.50 | 19123 |
| 2026-02-23 | 65.84 | $47.85 | 14400 |
| 2026-02-20 | 65.48 | $47.74 | 12338 |
| 2026-02-19 | 65.48 | $47.74 | 10022 |
| 2026-02-18 | 63.00 | $46.97 | 8128 |
| 2026-02-17 | 60.99 | $46.39 | 9800 |
| 2026-02-13 | 62.32 | $46.63 | 9000 |
| 2026-02-12 | 59.45 | $45.81 | 12309 |
| 2026-02-11 | 65.51 | $46.86 | 22529 |
| 2026-02-10 | 62.84 | $46.08 | 9400 |
| 2026-02-09 | 62.96 | $46.10 | 19200 |
| 2026-02-06 | 59.26 | $45.09 | 7815 |
| 2026-02-05 | 53.20 | $43.71 | 12500 |
| 2026-02-04 | 59.47 | $44.74 | 122600 |
| 2026-02-03 | 62.40 | $45.17 | 12536 |
| 2026-02-02 | 57.25 | $44.06 | 43123 |
| 2026-01-30 | 59.33 | $44.36 | 23100 |
| 2026-01-29 | 72.76 | $45.96 | 26818 |
| 2026-01-28 | 74.47 | $46.13 | 15709 |
| 2026-01-27 | 71.97 | $45.45 | 9043 |
| 2026-01-26 | 70.06 | $44.98 | 22545 |
| 2026-01-23 | 70.15 | $44.99 | 24700 |
| 2026-01-22 | 69.80 | $44.90 | 23700 |
| 2026-01-21 | 70.24 | $44.95 | 12131 |
| 2026-01-20 | 67.70 | $44.30 | 8200 |
| 2026-01-16 | 67.46 | $44.24 | 14934 |
| 2026-01-15 | 72.11 | $44.78 | 15513 |
| 2026-01-14 | 70.76 | $44.40 | 19445 |
| 2026-01-13 | 68.56 | $43.82 | 10100 |
| 2026-01-12 | 66.93 | $43.42 | 18300 |
| 2026-01-09 | 65.12 | $43.00 | 16300 |
| 2026-01-08 | 62.39 | $42.41 | 9736 |
| 2026-01-07 | 60.17 | $41.97 | 17000 |
| 2026-01-06 | 66.14 | $42.68 | 8411 |
| 2026-01-05 | 63.73 | $42.18 | 9539 |
| 2026-01-02 | 60.36 | $41.55 | 3000 |
| 2025-12-31 | 54.55 | $40.64 | 10800 |
| 2025-12-30 | 56.99 | $40.92 | 4700 |
| 2025-12-29 | 56.33 | $40.82 | 4438 |
| 2025-12-26 | 59.01 | $41.13 | 2413 |
| 2025-12-24 | 59.44 | $41.18 | 1600 |
| 2025-12-23 | 59.77 | $41.22 | 6001 |
| 2025-12-22 | 58.10 | $40.92 | 6340 |
| 2025-12-19 | 55.02 | $40.40 | 2400 |
| 2025-12-18 | 53.26 | $40.12 | 4800 |
| 2025-12-17 | 50.78 | $39.74 | 6315 |
| 2025-12-16 | 53.11 | $40.07 | 2200 |
| 2025-12-15 | 54.84 | $40.31 | 3025 |
| 2025-12-12 | 55.70 | $40.43 | 5046 |
| 2025-12-11 | 59.18 | $40.90 | 3042 |
| 2025-12-10 | 52.89 | $39.84 | 1600 |
| 2025-12-09 | 52.82 | $39.83 | 3000 |
| 2025-12-08 | 51.55 | $39.63 | 5300 |
| 2025-12-05 | 52.56 | $39.78 | 6120 |
| 2025-12-04 | 57.09 | $40.42 | 9647 |
| 2025-12-03 | 53.59 | $39.83 | 29000 |
| 2025-12-02 | 51.94 | $39.57 | 3319 |
| 2025-12-01 | 51.37 | $39.48 | 11000 |
| 2025-11-28 | 54.07 | $39.88 | 6900 |
| 2025-11-26 | 52.10 | $39.55 | 4200 |
| 2025-11-25 | 48.95 | $39.05 | 12213 |
| 2025-11-24 | 47.78 | $38.87 | 9500 |
| 2025-11-21 | 42.25 | $38.08 | 5826 |
| 2025-11-20 | 42.30 | $38.09 | 6100 |
| 2025-11-19 | 47.87 | $39.05 | 4200 |
| 2025-11-18 | 47.53 | $39.00 | 6922 |
| 2025-11-17 | 44.92 | $38.62 | 5300 |
| 2025-11-14 | 48.02 | $39.14 | 3000 |
| 2025-11-13 | 47.63 | $39.08 | 2100 |
| 2025-11-12 | 53.44 | $39.98 | 31249 |
| 2025-11-11 | 52.02 | $39.75 | 2900 |
| 2025-11-10 | 52.21 | $39.78 | 18300 |
| 2025-11-07 | 47.62 | $39.05 | 8617 |
| 2025-11-06 | 44.64 | $38.62 | 29427 |
| 2025-11-05 | 48.61 | $39.27 | 7335 |
| 2025-11-04 | 45.79 | $38.87 | 5800 |
| 2025-11-03 | 52.10 | $39.80 | 19300 |
| 2025-10-31 | 53.61 | $40.00 | 4113 |
| 2025-10-30 | 56.74 | $40.40 | 8400 |
| 2025-10-29 | 58.78 | $40.65 | 7000 |
| 2025-10-28 | 57.08 | $40.36 | 9933 |
| 2025-10-27 | 54.24 | $39.90 | 5416 |
| 2025-10-24 | 56.40 | $40.18 | 6500 |
| 2025-10-23 | 55.19 | $39.98 | 8726 |
| 2025-10-22 | 48.16 | $38.95 | 9547 |
| 2025-10-21 | 50.96 | $39.33 | 12923 |
| 2025-10-20 | 60.25 | $40.39 | 3837 |
| 2025-10-17 | 58.56 | $40.14 | 8800 |
| 2025-10-16 | 66.77 | $40.90 | 8006 |
| 2025-10-15 | 68.21 | $41.02 | 7300 |
| 2025-10-14 | 66.38 | $40.70 | 9210 |
| 2025-10-13 | 64.37 | $40.37 | 9046 |
| 2025-10-10 | 57.75 | $39.46 | 2307 |
| 2025-10-09 | 64.92 | $40.03 | 33400 |
| 2025-10-08 | 71.92 | $40.50 | 8846 |
| 2025-10-07 | 70.44 | $40.27 | 9141 |
| 2025-10-06 | 71.85 | $40.36 | 12300 |
| 2025-10-03 | 69.53 | $40.00 | 28015 |
| 2025-10-02 | 68.15 | $39.80 | 5338 |
| 2025-10-01 | 66.26 | $39.54 | 8000 |
| 2025-09-30 | 65.43 | $39.43 | 9934 |
| 2025-09-29 | 65.29 | $39.41 | 8309 |
| 2025-09-26 | 67.46 | $39.57 | 12012 |
| 2025-09-25 | 65.19 | $39.24 | 15700 |
| 2025-09-24 | 68.93 | $39.51 | 10523 |
| 2025-09-23 | 73.37 | $39.81 | 13000 |
| 2025-09-22 | 73.15 | $39.77 | 44538 |
| 2025-09-19 | 70.94 | $39.38 | 8700 |
| 2025-09-18 | 66.10 | $38.67 | 8900 |
| 2025-09-17 | 64.18 | $38.43 | 13800 |
| 2025-09-16 | 65.80 | $38.54 | 7600 |
| 2025-09-15 | 68.17 | $38.70 | 4506 |
| 2025-09-12 | 64.94 | $38.27 | 6100 |
| 2025-09-11 | 65.68 | $38.32 | 2000 |
| 2025-09-10 | 64.37 | $38.15 | 32800 |
| 2025-09-09 | 58.76 | $37.51 | 1542 |
| 2025-09-08 | 58.90 | $37.52 | 2400 |
| 2025-09-05 | 56.99 | $37.32 | 4100 |
| 2025-09-04 | 59.49 | $37.51 | 2900 |
| 2025-09-03 | 58.20 | $37.37 | 2000 |
| 2025-09-02 | 61.51 | $37.62 | 5347 |
| 2025-08-29 | 60.40 | $37.49 | 8200 |
| 2025-08-28 | 63.91 | $37.75 | 3800 |
| 2025-08-27 | 61.45 | $37.45 | 11900 |
| 2025-08-26 | 61.29 | $37.43 | 8311 |
| 2025-08-25 | 58.01 | $37.05 | 3407 |
| 2025-08-22 | 58.63 | $37.10 | 9900 |
| 2025-08-21 | 53.32 | $36.54 | 7300 |
| 2025-08-20 | 51.85 | $36.40 | 12207 |
| 2025-08-19 | 48.79 | $36.12 | 14832 |
| 2025-08-18 | 55.49 | $36.68 | 6118 |
| 2025-08-15 | 55.18 | $36.65 | 41100 |
| 2025-08-14 | 54.26 | $36.56 | 4800 |
| 2025-08-13 | 61.73 | $37.12 | 7900 |
| 2025-08-12 | 61.73 | $37.12 | 2000 |
| 2025-08-11 | 59.67 | $36.89 | 7417 |
| 2025-08-08 | 62.59 | $37.10 | 10800 |
| 2025-08-07 | 62.42 | $37.08 | 6744 |
| 2025-08-06 | 62.56 | $37.09 | 10429 |
| 2025-08-05 | 63.32 | $37.15 | 45712 |
| 2025-08-04 | 62.96 | $37.10 | 12100 |
| 2025-08-01 | 56.70 | $36.32 | 8100 |
| 2025-07-31 | 64.54 | $36.91 | 6900 |
| 2025-07-30 | 69.00 | $37.20 | 3008 |
| 2025-07-29 | 66.74 | $36.90 | 2500 |
| 2025-07-28 | 66.36 | $36.85 | 4036 |
| 2025-07-25 | 68.64 | $37.00 | 7112 |
| 2025-07-24 | 67.87 | $36.89 | 7644 |
| 2025-07-23 | 66.96 | $36.76 | 9200 |
| 2025-07-22 | 63.48 | $36.30 | 7900 |
| 2025-07-21 | 60.84 | $35.99 | 7600 |
| 2025-07-18 | 62.08 | $36.08 | 11500 |
| 2025-07-17 | 60.73 | $35.92 | 3700 |
| 2025-07-16 | 60.56 | $35.90 | 2400 |
| 2025-07-15 | 61.68 | $35.99 | 2943 |
| 2025-07-14 | 66.75 | $36.38 | 5900 |
| 2025-07-11 | 65.07 | $36.14 | 4514 |
| 2025-07-10 | 63.84 | $35.97 | 6500 |
| 2025-07-09 | 62.89 | $35.84 | 4210 |
| 2025-07-08 | 62.09 | $35.73 | 3900 |
| 2025-07-07 | 65.38 | $36.00 | 4400 |
| 2025-07-03 | 65.06 | $35.95 | 9800 |
| 2025-07-02 | 63.29 | $35.68 | 7511 |
| 2025-07-01 | 61.28 | $35.39 | 5600 |
| 2025-06-30 | 65.25 | $35.73 | 8425 |
| 2025-06-27 | 63.39 | $35.45 | 20100 |
| 2025-06-26 | 67.29 | $35.77 | 11400 |
| 2025-06-25 | 63.42 | $35.19 | 30640 |
| 2025-06-24 | 67.75 | $35.52 | 8500 |
| 2025-06-23 | 68.28 | $35.56 | 8400 |
| 2025-06-20 | 67.11 | $35.37 | 5603 |
| 2025-06-18 | 68.64 | $35.49 | 4000 |
| 2025-06-17 | 70.54 | $35.64 | 2000 |
| 2025-06-16 | 70.28 | $35.59 | 3891 |
| 2025-06-13 | 68.64 | $35.28 | 14107 |
| 2025-06-12 | 67.20 | $35.02 | 20100 |
| 2025-06-11 | 65.76 | $34.77 | 5118 |
| 2025-06-10 | 64.22 | $34.51 | 4018 |
| 2025-06-09 | 69.01 | $34.93 | 1208 |
| 2025-06-06 | 67.18 | $34.60 | 4511 |
| 2025-06-05 | 66.32 | $34.45 | 7628 |
| 2025-06-04 | 67.66 | $34.57 | 6715 |
| 2025-06-03 | 70.61 | $34.83 | 13638 |
| 2025-06-02 | 69.84 | $34.67 | 5100 |
| 2025-05-30 | 65.82 | $33.91 | 4624 |
| 2025-05-29 | 65.76 | $33.90 | 2300 |
| 2025-05-28 | 66.71 | $33.99 | 1900 |
| 2025-05-27 | 67.64 | $34.08 | 3605 |
| 2025-05-23 | 65.29 | $33.62 | 2900 |
| 2025-05-22 | 62.41 | $33.11 | 2321 |
| 2025-05-21 | 63.29 | $33.20 | 2720 |
| 2025-05-20 | 66.15 | $33.49 | 4800 |
| 2025-05-19 | 65.06 | $33.28 | 4900 |
| 2025-05-16 | 64.39 | $33.15 | 2045 |
| 2025-05-15 | 63.41 | $32.96 | 86900 |
| 2025-05-14 | 61.29 | $32.56 | 4946 |
| 2025-05-13 | 63.84 | $32.85 | 4600 |
| 2025-05-12 | 62.46 | $32.58 | 3914 |
| 2025-05-09 | 61.95 | $32.48 | 27200 |
| 2025-05-08 | 60.73 | $32.24 | 4600 |
| 2025-05-07 | 58.85 | $31.88 | 2900 |
| 2025-05-06 | 60.15 | $32.05 | 3700 |
| 2025-05-05 | 56.92 | $31.44 | 4700 |
| 2025-05-02 | 57.14 | $31.47 | 2344 |
| 2025-05-01 | 54.52 | $30.99 | 3500 |
| 2025-04-30 | 53.57 | $30.82 | 1100 |
| 2025-04-29 | 54.53 | $30.97 | 1800 |
| 2025-04-28 | 53.79 | $30.83 | 735 |
| 2025-04-25 | 53.64 | $30.80 | 2342 |
| 2025-04-24 | 52.75 | $30.62 | 3600 |
| 2025-04-23 | 50.18 | $30.11 | 2115 |
| 2025-04-22 | 48.52 | $29.79 | 2547 |
| 2025-04-21 | 46.66 | $29.44 | 4238 |
| 2025-04-17 | 49.57 | $30.04 | 3900 |
| 2025-04-16 | 48.97 | $29.92 | 2032 |
| 2025-04-15 | 48.43 | $29.81 | 5246 |
| 2025-04-14 | 49.23 | $29.99 | 4900 |
| 2025-04-11 | 48.28 | $29.78 | 1605 |
| 2025-04-10 | 43.20 | $28.73 | 7200 |
| 2025-04-09 | 46.37 | $29.50 | 10053 |
| 2025-04-08 | 29.50 | $26.86 | 6800 |
| 2025-04-07 | 30.61 | $27.18 | 13424 |
| 2025-04-04 | 30.54 | $27.17 | 15583 |
| 2025-04-03 | 42.05 | $29.75 | 5437 |
| 2025-04-02 | 51.21 | $31.04 | 3600 |
| 2025-04-01 | 50.26 | $30.92 | 2200 |
| 2025-03-31 | 50.26 | $30.92 | 3734 |
| 2025-03-28 | 47.79 | $30.60 | 4445 |
| 2025-03-27 | 52.59 | $31.22 | 4914 |
| 2025-03-26 | 53.08 | $31.28 | 8009 |
| 2025-03-25 | 55.54 | $31.58 | 4339 |
| 2025-03-24 | 55.22 | $31.53 | 1322 |
| 2025-03-21 | 51.46 | $30.98 | 7843 |
| 2025-03-20 | 52.92 | $31.17 | 8019 |
| 2025-03-19 | 52.85 | $31.16 | 1228 |
| 2025-03-18 | 49.89 | $30.72 | 3500 |
| 2025-03-17 | 51.07 | $30.89 | 19900 |
| 2025-03-14 | 47.31 | $30.35 | 3400 |
| 2025-03-13 | 41.80 | $29.65 | 3209 |
| 2025-03-12 | 43.28 | $29.89 | 5500 |
| 2025-03-11 | 41.82 | $29.71 | 10622 |
| 2025-03-10 | 39.26 | $29.40 | 6500 |
| 2025-03-07 | 42.71 | $30.00 | 25421 |
| 2025-03-06 | 40.21 | $29.70 | 11048 |
| 2025-03-05 | 42.13 | $30.03 | 7904 |
| 2025-03-04 | 37.77 | $29.52 | 17400 |
| 2025-03-03 | 39.32 | $29.80 | 5400 |
| 2025-02-28 | 45.51 | $30.78 | 3400 |
| 2025-02-27 | 42.99 | $30.49 | 3610 |
| 2025-02-26 | 46.98 | $31.05 | 7100 |
| 2025-02-25 | 44.62 | $30.78 | 5739 |
| 2025-02-24 | 46.06 | $30.98 | 12120 |
| 2025-02-21 | 47.59 | $31.19 | 16248 |
| 2025-02-20 | 56.72 | $32.26 | 24700 |
| 2025-02-19 | 59.35 | $32.52 | 16200 |
| 2025-02-18 | 60.27 | $32.61 | 18400 |
| 2025-02-14 | 55.95 | $32.01 | 8900 |
| 2025-02-13 | 57.33 | $32.15 | 14500 |
| 2025-02-12 | 57.33 | $32.15 | 15543 |
| 2025-02-11 | 58.64 | $32.29 | 53832 |
| 2025-02-10 | 59.65 | $32.40 | 6220 |
| 2025-02-07 | 56.95 | $31.98 | 10700 |
| 2025-02-06 | 54.97 | $31.69 | 5200 |
| 2025-02-05 | 58.31 | $32.07 | 11903 |
| 2025-02-04 | 56.80 | $31.84 | 12100 |
| 2025-02-03 | 55.13 | $31.59 | 19801 |
| 2025-01-31 | 54.93 | $31.56 | 18000 |
| 2025-01-30 | 59.62 | $32.12 | 17500 |
| 2025-01-29 | 54.77 | $31.38 | 10000 |
| 2025-01-28 | 53.33 | $31.18 | 10400 |
| 2025-01-27 | 53.74 | $31.23 | 19906 |
| 2025-01-24 | 69.01 | $32.76 | 31500 |
| 2025-01-23 | 70.37 | $32.87 | 28000 |
| 2025-01-22 | 67.66 | $32.38 | 18301 |
| 2025-01-21 | 67.43 | $32.34 | 19400 |
| 2025-01-17 | 64.22 | $31.81 | 10118 |
| 2025-01-16 | 61.56 | $31.42 | 11500 |
| 2025-01-15 | 58.81 | $31.05 | 10700 |
| 2025-01-14 | 55.54 | $30.65 | 4100 |
| 2025-01-13 | 52.11 | $30.27 | 25013 |
| 2025-01-10 | 51.93 | $30.25 | 11500 |
| 2025-01-08 | 42.89 | $29.39 | 4339 |
| 2025-01-07 | 43.34 | $29.44 | 9740 |
| 2025-01-06 | 45.33 | $29.66 | 6600 |
| 2025-01-03 | 43.77 | $29.52 | 6126 |
| 2025-01-02 | 41.27 | $29.30 | 107418 |
| 2024-12-31 | 33.91 | $28.72 | 8300 |
| 2024-12-30 | 33.78 | $28.71 | 7300 |
| 2024-12-27 | 36.80 | $29.13 | 10837 |
| 2024-12-26 | 38.03 | $29.29 | 2433 |
| 2024-12-24 | 37.53 | $29.25 | 1336 |
| 2024-12-23 | 36.07 | $29.13 | 75240 |
| 2024-12-20 | 34.99 | $29.04 | 3123 |
| 2024-12-19 | 31.31 | $28.74 | 10102 |
| 2024-12-18 | 31.82 | $28.83 | 23800 |
| 2024-12-17 | 38.16 | $29.79 | 77200 |
| 2024-12-16 | 39.81 | $30.00 | 13600 |
| 2024-12-13 | 41.77 | $30.24 | 37641 |
| 2024-12-12 | 43.29 | $30.42 | 148100 |
| 2024-12-11 | 47.28 | $30.86 | 6300 |
| 2024-12-10 | 44.63 | $30.62 | 18429 |
| 2024-12-09 | 46.96 | $30.87 | 14852 |
| 2024-12-06 | 50.04 | $31.18 | 24109 |
| 2024-12-05 | 53.94 | $31.54 | 19800 |
| 2024-12-04 | 54.27 | $31.57 | 14841 |
| 2024-12-03 | 55.81 | $31.71 | 9100 |
| 2024-12-02 | 55.29 | $31.65 | 92800 |
| 2024-11-29 | 58.42 | $31.94 | 1500 |
| 2024-11-27 | 56.06 | $31.65 | 18700 |
| 2024-11-26 | 59.49 | $31.96 | 16447 |
| 2024-11-25 | 56.90 | $31.64 | 30000 |
| 2024-11-22 | 59.03 | $31.83 | 11800 |
| 2024-11-21 | 58.25 | $31.73 | 33500 |
| 2024-11-20 | 50.78 | $30.89 | 25700 |
| 2024-11-19 | 48.92 | $30.71 | 70629 |
| 2024-11-18 | 46.57 | $30.49 | 44731 |
| 2024-11-15 | 40.03 | $29.94 | 24700 |
| 2024-11-14 | 41.71 | $30.13 | 9200 |
| 2024-11-13 | 43.43 | $30.32 | 72111 |
| 2024-11-12 | 44.73 | $30.46 | 33512 |
| 2024-11-11 | 48.89 | $30.88 | 11400 |
| 2024-11-08 | 50.59 | $31.04 | 12751 |
| 2024-11-07 | 53.00 | $31.26 | 10335 |
| 2024-11-06 | 50.13 | $30.98 | 11842 |
| 2024-11-05 | 46.82 | $30.68 | 29538 |
| 2024-11-04 | 43.87 | $30.43 | 42400 |
| 2024-11-01 | 49.50 | $30.97 | 25516 |
| 2024-10-31 | 51.12 | $31.11 | 23800 |
| 2024-10-30 | 53.49 | $31.31 | 24741 |
| 2024-10-29 | 55.82 | $31.50 | 166000 |
| 2024-10-28 | 58.77 | $31.73 | 131500 |
| 2024-10-25 | 57.57 | $31.60 | 2201 |
| 2024-10-24 | 58.70 | $31.69 | 7400 |
| 2024-10-23 | 63.42 | $32.05 | 5128 |
| 2024-10-22 | 65.07 | $32.17 | 5333 |
| 2024-10-21 | 69.54 | $32.48 | 2900 |
| 2024-10-18 | 69.28 | $32.44 | 4300 |
| 2024-10-17 | 67.92 | $32.23 | 7700 |
| 2024-10-16 | 69.02 | $32.31 | 8500 |
| 2024-10-15 | 63.95 | $31.58 | 13202 |
| 2024-10-14 | 69.59 | $31.96 | 2700 |
| 2024-10-11 | 68.69 | $31.83 | 5500 |
| 2024-10-10 | 66.29 | $31.50 | 22500 |
| 2024-10-09 | 65.92 | $31.45 | 9736 |
| 2024-10-08 | 68.68 | $31.64 | 4200 |
| 2024-10-07 | 71.53 | $31.83 | 5000 |
| 2024-10-04 | 75.44 | $32.08 | 3700 |
| 2024-10-03 | 73.63 | $31.75 | 8948 |
| 2024-10-02 | 73.00 | $31.64 | 3300 |
| 2024-10-01 | 72.20 | $31.50 | 6710 |
| 2024-09-30 | 70.02 | $31.14 | 5500 |
| 2024-09-27 | 69.96 | $31.13 | 2100 |
| 2024-09-26 | 70.10 | $31.14 | 4700 |
| 2024-09-25 | 70.36 | $31.16 | 2500 |
| 2024-09-24 | 70.36 | $31.16 | 2908 |
| 2024-09-23 | 69.64 | $31.02 | 7143 |
| 2024-09-20 | 66.92 | $30.52 | 3300 |
| 2024-09-19 | 61.07 | $29.64 | 9107 |
| 2024-09-18 | 55.85 | $29.02 | 6100 |
| 2024-09-17 | 55.96 | $29.03 | 7500 |
| 2024-09-16 | 56.07 | $29.04 | 7700 |
| 2024-09-13 | 54.89 | $28.90 | 4200 |
| 2024-09-12 | 51.83 | $28.55 | 30100 |
| 2024-09-11 | 46.94 | $28.05 | 35400 |
| 2024-09-10 | 44.92 | $27.86 | 2318 |
| 2024-09-09 | 45.09 | $27.88 | 5716 |
| 2024-09-06 | 42.26 | $27.61 | 2600 |
| 2024-09-05 | 45.66 | $28.02 | 1221 |
| 2024-09-04 | 47.51 | $28.23 | 3800 |
| 2024-09-03 | 47.32 | $28.21 | 7242 |
| 2024-08-30 | 58.50 | $29.30 | 3100 |
| 2024-08-29 | 57.26 | $29.16 | 3600 |
| 2024-08-28 | 55.00 | $28.91 | 3000 |
| 2024-08-27 | 58.41 | $29.20 | 1136 |
| 2024-08-26 | 58.16 | $29.17 | 4232 |
| 2024-08-23 | 57.50 | $29.09 | 17600 |
| 2024-08-22 | 54.33 | $28.72 | 16733 |
| 2024-08-21 | 55.82 | $28.86 | 10202 |
| 2024-08-20 | 54.11 | $28.66 | 18000 |
| 2024-08-19 | 55.97 | $28.84 | 5100 |
| 2024-08-16 | 54.22 | $28.63 | 10200 |
| 2024-08-15 | 53.05 | $28.49 | 10448 |
| 2024-08-14 | 48.47 | $27.98 | 72006 |
| 2024-08-13 | 49.27 | $28.07 | 29049 |
| 2024-08-12 | 46.75 | $27.80 | 13738 |
| 2024-08-09 | 45.51 | $27.67 | 16400 |
| 2024-08-08 | 44.47 | $27.56 | 13203 |
| 2024-08-07 | 39.04 | $27.02 | 3400 |
| 2024-08-06 | 40.01 | $27.16 | 5426 |
| 2024-08-05 | 36.61 | $26.84 | 7900 |
| 2024-08-02 | 39.25 | $27.24 | 11503 |
| 2024-08-01 | 46.39 | $28.14 | 6103 |
| 2024-07-31 | 55.69 | $29.01 | 62508 |
| 2024-07-30 | 47.94 | $28.33 | 15200 |
| 2024-07-29 | 46.50 | $28.22 | 18500 |
| 2024-07-26 | 48.71 | $28.41 | 14900 |
| 2024-07-25 | 45.05 | $28.13 | 18347 |
| 2024-07-24 | 42.56 | $27.95 | 163500 |
| 2024-07-23 | 47.97 | $28.42 | 14200 |
| 2024-07-22 | 48.34 | $28.45 | 9827 |
| 2024-07-19 | 47.69 | $28.40 | 3531 |
| 2024-07-18 | 50.06 | $28.60 | 14719 |
| 2024-07-17 | 53.20 | $28.85 | 10400 |
| 2024-07-16 | 58.49 | $29.23 | 4904 |
| 2024-07-15 | 56.09 | $29.01 | 5137 |
| 2024-07-12 | 56.37 | $29.03 | 46731 |
| 2024-07-11 | 55.09 | $28.91 | 125000 |
| 2024-07-10 | 52.18 | $28.65 | 6500 |
| 2024-07-09 | 46.78 | $28.22 | 10900 |
| 2024-07-08 | 48.73 | $28.38 | 7016 |
| 2024-07-05 | 48.97 | $28.40 | 65043 |
| 2024-07-03 | 50.15 | $28.50 | 37400 |
| 2024-07-02 | 46.07 | $28.17 | 21800 |
| 2024-07-01 | 45.03 | $28.09 | 13100 |
| 2024-06-28 | 45.87 | $28.17 | 98621 |
| 2024-06-27 | 48.10 | $28.38 | 35927 |
| 2024-06-26 | 48.75 | $28.44 | 8100 |
| 2024-06-25 | 50.35 | $28.59 | 22200 |
| 2024-06-24 | 51.31 | $28.68 | 18942 |
| 2024-06-21 | 49.58 | $28.51 | 3532 |
| 2024-06-20 | 51.62 | $28.71 | 19211 |
| 2024-06-18 | 47.85 | $28.34 | 6749 |
| 2024-06-17 | 44.62 | $28.05 | 13200 |
| 2024-06-14 | 44.06 | $28.00 | 19341 |
| 2024-06-13 | 46.40 | $28.26 | 12723 |
| 2024-06-12 | 48.18 | $28.45 | 12343 |
| 2024-06-11 | 47.17 | $28.35 | 23700 |
| 2024-06-10 | 49.17 | $28.57 | 7519 |
| 2024-06-07 | 45.25 | $28.18 | 12200 |
| 2024-06-06 | 51.22 | $28.80 | 14700 |
| 2024-06-05 | 50.01 | $28.68 | 23034 |
| 2024-06-04 | 47.42 | $28.43 | 20200 |
| 2024-06-03 | 52.71 | $28.94 | 36413 |
| 2024-05-31 | 56.98 | $29.30 | 19804 |
| 2024-05-30 | 56.13 | $29.21 | 31142 |
| 2024-05-29 | 53.94 | $28.98 | 77500 |
| 2024-05-28 | 60.85 | $29.53 | 16714 |
| 2024-05-24 | 59.78 | $29.41 | 49400 |
| 2024-05-23 | 56.60 | $29.07 | 99822 |
| 2024-05-22 | 60.33 | $29.35 | 17112 |
| 2024-05-21 | 67.60 | $29.83 | 4200 |
| 2024-05-20 | 67.36 | $29.80 | 5135 |
| 2024-05-17 | 66.21 | $29.65 | 12700 |
| 2024-05-16 | 63.68 | $29.34 | 3600 |
| 2024-05-15 | 69.06 | $29.68 | 3700 |
| 2024-05-14 | 67.77 | $29.51 | 6700 |
| 2024-05-13 | 65.51 | $29.23 | 7200 |
| 2024-05-10 | 68.10 | $29.39 | 8200 |
| 2024-05-09 | 69.90 | $29.50 | 4734 |
| 2024-05-08 | 65.39 | $28.93 | 41100 |
| 2024-05-07 | 64.60 | $28.84 | 1804 |
| 2024-05-06 | 63.35 | $28.70 | 1800 |
| 2024-05-03 | 59.91 | $28.34 | 2100 |
| 2024-05-02 | 56.92 | $28.06 | 232 |
| 2024-05-01 | 54.13 | $27.82 | 12600 |
| 2024-04-30 | 55.41 | $27.91 | 4714 |
| 2024-04-29 | 68.13 | $28.66 | 919 |
| 2024-04-26 | 65.30 | $28.38 | 5222 |
| 2024-04-25 | 64.77 | $28.33 | 2734 |
| 2024-04-24 | 60.92 | $27.99 | 6341 |
| 2024-04-23 | 61.67 | $28.03 | 3832 |
| 2024-04-22 | 59.40 | $27.84 | 1844 |
| 2024-04-19 | 61.21 | $27.94 | 1308 |
| 2024-04-18 | 60.76 | $27.90 | 3100 |
| 2024-04-17 | 60.32 | $27.86 | 2406 |
| 2024-04-16 | 59.56 | $27.79 | 1742 |
| 2024-04-15 | 61.47 | $27.91 | 5000 |
| 2024-04-12 | 65.99 | $28.18 | 6848 |
| 2024-04-11 | 75.58 | $28.67 | 1424 |
| 2024-04-10 | 75.37 | $28.64 | 6435 |
| 2024-04-09 | 74.76 | $28.55 | 1400 |
| 2024-04-08 | 75.76 | $28.60 | 1814 |
| 2024-04-05 | 78.54 | $28.74 | 1200 |
| 2024-04-04 | 75.76 | $28.28 | 3200 |
| 2024-04-03 | 80.04 | $28.48 | 2700 |
| 2024-04-02 | 78.29 | $28.18 | 1533 |
| 2024-04-01 | 77.28 | $28.02 | 2733 |
| 2024-03-28 | 76.24 | $27.86 | 2900 |
| 2024-03-27 | 73.80 | $27.52 | 831 |
| 2024-03-26 | 70.59 | $27.14 | 3400 |
| 2024-03-25 | 73.98 | $27.29 | 2208 |
| 2024-03-22 | 72.21 | $27.08 | 2506 |
| 2024-03-21 | 73.34 | $27.13 | 1825 |
| 2024-03-20 | 72.35 | $27.01 | 2523 |
| 2024-03-19 | 69.08 | $26.65 | 117500 |
| 2024-03-18 | 68.49 | $26.59 | 3026 |
| 2024-03-15 | 67.20 | $26.46 | 9314 |
| 2024-03-14 | 65.45 | $26.29 | 2622 |
| 2024-03-13 | 66.04 | $26.32 | 7300 |
| 2024-03-12 | 64.30 | $26.15 | 845 |
| 2024-03-11 | 65.04 | $26.19 | 5632 |
| 2024-03-08 | 64.75 | $26.16 | 4142 |
| 2024-03-07 | 70.92 | $26.49 | 2929 |
| 2024-03-06 | 68.03 | $26.16 | 616 |
| 2024-03-05 | 66.29 | $25.98 | 3900 |
| 2024-03-04 | 64.88 | $25.84 | 4615 |
| 2024-03-01 | 63.85 | $25.74 | 5811 |
| 2024-02-29 | 60.57 | $25.44 | 5008 |
| 2024-02-28 | 59.40 | $25.34 | 2700 |
| 2024-02-27 | 55.38 | $25.02 | 2900 |
| 2024-02-26 | 50.11 | $24.66 | 4200 |
| 2024-02-23 | 50.26 | $24.67 | 6500 |
| 2024-02-22 | 49.20 | $24.60 | 4900 |
| 2024-02-21 | 48.76 | $24.57 | 4300 |
| 2024-02-20 | 47.75 | $24.50 | 4033 |
| 2024-02-16 | 50.45 | $24.70 | 2700 |
| 2024-02-15 | 49.78 | $24.65 | 3839 |
| 2024-02-14 | 45.55 | $24.35 | 15626 |
| 2024-02-13 | 43.75 | $24.23 | 6607 |
| 2024-02-12 | 50.95 | $24.77 | 2640 |
| 2024-02-09 | 49.49 | $24.67 | 2610 |
| 2024-02-08 | 51.23 | $24.79 | 5700 |
| 2024-02-07 | 55.06 | $25.04 | 1931 |
| 2024-02-06 | 54.15 | $24.97 | 2524 |
| 2024-02-05 | 50.61 | $24.71 | 4044 |
| 2024-02-02 | 55.81 | $25.04 | 6843 |
| 2024-02-01 | 58.76 | $25.21 | 14300 |
| 2024-01-31 | 51.77 | $24.72 | 2235 |
| 2024-01-30 | 53.90 | $24.84 | 5800 |
| 2024-01-29 | 52.98 | $24.78 | 1100 |
| 2024-01-26 | 50.97 | $24.65 | 500 |
| 2024-01-25 | 49.23 | $24.54 | 8648 |
| 2024-01-24 | 47.29 | $24.42 | 16000 |
| 2024-01-23 | 47.43 | $24.43 | 1029 |
| 2024-01-22 | 43.87 | $24.21 | 3500 |
| 2024-01-19 | 43.21 | $24.17 | 2100 |
| 2024-01-18 | 41.56 | $24.07 | 7235 |
| 2024-01-17 | 40.41 | $24.00 | 3900 |
| 2024-01-16 | 43.67 | $24.28 | 7000 |
| 2024-01-12 | 51.56 | $24.84 | 1300 |
| 2024-01-11 | 47.02 | $24.56 | 733 |
| 2024-01-10 | 48.40 | $24.65 | 2718 |
| 2024-01-09 | 49.80 | $24.74 | 4000 |
| 2024-01-08 | 48.55 | $24.66 | 2600 |
| 2024-01-05 | 53.64 | $24.98 | 2900 |
| 2024-01-04 | 53.64 | $24.98 | 1600 |
| 2024-01-03 | 55.95 | $25.12 | 1600 |
| 2024-01-02 | 56.96 | $25.18 | 8800 |
| 2023-12-29 | 58.79 | $25.29 | 2500 |
| 2023-12-28 | 59.12 | $25.31 | 4219 |
| 2023-12-27 | 61.91 | $25.48 | 239 |
| 2023-12-26 | 62.08 | $25.49 | 7345 |
| 2023-12-22 | 59.96 | $25.28 | 2120 |
| 2023-12-21 | 59.24 | $25.21 | 1100 |
| 2023-12-20 | 56.25 | $24.93 | 1600 |
| 2023-12-19 | 65.17 | $25.48 | 2400 |
| 2023-12-18 | 62.39 | $25.21 | 6600 |
| 2023-12-15 | 61.30 | $25.11 | 110 |
| 2023-12-14 | 63.03 | $25.21 | 1744 |
| 2023-12-13 | 58.34 | $24.79 | 13100 |
| 2023-12-12 | 49.66 | $24.19 | 600 |
| 2023-12-11 | 53.17 | $24.39 | 407 |
| 2023-12-08 | 52.37 | $24.34 | 200 |
| 2023-12-07 | 49.94 | $24.19 | 500 |
| 2023-12-06 | 50.76 | $24.24 | 400 |
| 2023-12-05 | 51.24 | $24.27 | 2100 |
| 2023-12-04 | 56.86 | $24.60 | 428 |
| 2023-12-01 | 59.89 | $24.76 | 207 |
| 2023-11-30 | 55.69 | $24.46 | 611 |
| 2023-11-29 | 52.54 | $24.26 | 1225 |
| 2023-11-28 | 54.37 | $24.36 | 100 |
| 2023-11-27 | 51.81 | $24.20 | 431 |
| 2023-11-24 | 55.31 | $24.39 | 100 |
| 2023-11-22 | 54.55 | $24.34 | 439 |
| 2023-11-21 | 53.17 | $24.25 | 301 |
| 2023-11-20 | 55.11 | $24.36 | 600 |
| 2023-11-17 | 53.80 | $24.27 | 200 |
| 2023-11-16 | 51.57 | $24.12 | 100 |
| 2023-11-15 | 52.04 | $24.15 | 3800 |
| 2023-11-14 | 51.47 | $24.11 | 126 |
| 2023-11-13 | 44.60 | $23.67 | 84 |
| 2023-11-10 | 43.56 | $23.61 | 131 |
| 2023-11-09 | 41.66 | $23.50 | 148 |
| 2023-11-08 | 43.29 | $23.63 | 748 |
| 2023-11-07 | 42.64 | $23.59 | 1013 |
| 2023-11-06 | 47.34 | $23.95 | 1309 |
| 2023-11-03 | 49.50 | $24.10 | 1524 |
| 2023-11-02 | 46.57 | $23.91 | 526 |
| 2023-11-01 | 37.69 | $23.42 | 800 |
| 2023-10-31 | 37.08 | $23.39 | 300 |
| 2023-10-30 | 37.78 | $23.45 | 300 |
| 2023-10-27 | 36.45 | $23.38 | 1236 |
| 2023-10-26 | 39.18 | $23.62 | 1522 |
| 2023-10-25 | 40.62 | $23.74 | 629 |
| 2023-10-24 | 42.35 | $23.88 | 1012 |
| 2023-10-23 | 40.64 | $23.78 | 1400 |
| 2023-10-20 | 42.69 | $23.95 | 1300 |
| 2023-10-19 | 47.08 | $24.28 | 1104 |
| 2023-10-18 | 48.22 | $24.36 | 2800 |
| 2023-10-17 | 50.54 | $24.52 | 1200 |
| 2023-10-16 | 47.85 | $24.34 | 2100 |
| 2023-10-13 | 44.34 | $24.12 | 226 |
| 2023-10-12 | 41.08 | $23.93 | 422 |
| 2023-10-11 | 44.61 | $24.20 | 639 |
| 2023-10-10 | 43.41 | $24.13 | 1548 |
| 2023-10-09 | 41.35 | $24.01 | 700 |
| 2023-10-06 | 29.81 | $23.44 | 6042 |
| 2023-10-05 | 23.81 | $23.20 | 222 |
| 2023-10-04 | 24.22 | $23.25 | 600 |
| 2023-10-03 | 25.56 | $23.41 | 500 |
| 2023-10-02 | 26.51 | $23.52 | 500 |
| 2023-09-29 | 31.49 | $24.01 | 500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.16
2026-07-23
Close Price
$44.26
Vol: 3600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -11.16 | $44.26 | 3600 |
| 2026-07-22 | -2.73 | $43.97 | 9500 |
| 2026-07-21 | -58.76 | $42.99 | 2530 |
| 2026-07-20 | -89.40 | $42.42 | 1106 |
| 2026-07-17 | -85.54 | $42.55 | 4900 |
| 2026-07-16 | -98.41 | $42.24 | 7700 |
| 2026-07-15 | -81.63 | $42.94 | 2800 |
| 2026-07-14 | -79.59 | $43.00 | 3533 |
| 2026-07-13 | -85.71 | $42.82 | 5800 |
| 2026-07-10 | -77.55 | $43.06 | 4928 |
| 2026-07-09 | -79.40 | $42.95 | 7700 |
| 2026-07-08 | -91.36 | $42.59 | 8800 |
| 2026-07-07 | -76.08 | $43.05 | 6800 |
| 2026-07-06 | -53.49 | $43.73 | 9200 |
| 2026-07-02 | -65.12 | $43.38 | 3800 |
| 2026-07-01 | -82.84 | $42.85 | 9249 |
| 2026-06-30 | -70.55 | $43.24 | 24945 |
| 2026-06-29 | -70.87 | $43.23 | 7626 |
| 2026-06-26 | -65.05 | $43.41 | 18100 |
| 2026-06-25 | -61.49 | $43.52 | 3126 |
| 2026-06-24 | -75.40 | $43.09 | 5357 |
| 2026-06-23 | -55.02 | $43.72 | 7800 |
| 2026-06-22 | -42.39 | $44.11 | 5500 |
| 2026-06-18 | -32.69 | $44.41 | 5000 |
| 2026-06-17 | -9.71 | $45.12 | 4500 |
| 2026-06-16 | -17.80 | $44.87 | 5500 |
| 2026-06-15 | -34.95 | $44.34 | 5700 |
| 2026-06-12 | -54.05 | $43.75 | 8000 |
| 2026-06-11 | -70.93 | $43.33 | 7000 |
| 2026-06-10 | -99.74 | $42.34 | 4000 |
| 2026-06-09 | -83.50 | $43.27 | 7640 |
| 2026-06-08 | -100.00 | $43.51 | 13200 |
| 2026-06-05 | -96.62 | $43.71 | 5700 |
| 2026-06-04 | -50.19 | $45.22 | 2533 |
| 2026-06-03 | -58.74 | $44.99 | 4400 |
| 2026-06-02 | -46.10 | $45.33 | 6210 |
| 2026-06-01 | -72.86 | $44.61 | 11200 |
| 2026-05-29 | -65.43 | $44.81 | 6900 |
| 2026-05-28 | -60.59 | $44.94 | 10900 |
| 2026-05-27 | -73.23 | $44.60 | 6500 |
| 2026-05-26 | -52.79 | $45.15 | 7410 |
| 2026-05-22 | -65.06 | $44.82 | 7447 |
| 2026-05-21 | -71.75 | $44.64 | 4200 |
| 2026-05-20 | -69.52 | $44.70 | 5500 |
| 2026-05-19 | -88.48 | $44.19 | 12433 |
| 2026-05-18 | -93.69 | $44.64 | 5900 |
| 2026-05-15 | -96.14 | $44.60 | 7000 |
| 2026-05-14 | -50.22 | $45.69 | 4700 |
| 2026-05-13 | -39.74 | $45.99 | 12000 |
| 2026-05-12 | -15.38 | $46.56 | 4300 |
| 2026-05-11 | -20.82 | $46.52 | 13519 |
| 2026-05-08 | -62.04 | $45.51 | 8100 |
| 2026-05-07 | -61.83 | $45.58 | 3809 |
| 2026-05-06 | -31.67 | $46.50 | 7239 |
| 2026-05-05 | -64.41 | $45.58 | 9600 |
| 2026-05-04 | -65.12 | $45.56 | 5413 |
| 2026-05-01 | -66.90 | $45.51 | 3617 |
| 2026-04-30 | -50.89 | $45.96 | 4712 |
| 2026-04-29 | -96.44 | $44.68 | 12027 |
| 2026-04-28 | -95.49 | $45.06 | 5734 |
| 2026-04-27 | -68.36 | $45.64 | 17600 |
| 2026-04-24 | -66.80 | $45.68 | 18248 |
| 2026-04-23 | -65.63 | $45.71 | 17221 |
| 2026-04-22 | -63.67 | $45.76 | 17300 |
| 2026-04-21 | -69.90 | $45.37 | 7700 |
| 2026-04-20 | -30.82 | $46.45 | 6400 |
| 2026-04-17 | -20.72 | $46.64 | 6800 |
| 2026-04-16 | -18.51 | $46.72 | 8300 |
| 2026-04-15 | -20.44 | $46.65 | 18800 |
| 2026-04-14 | -11.88 | $46.96 | 9100 |
| 2026-04-13 | -13.54 | $46.90 | 11316 |
| 2026-04-10 | -19.06 | $46.70 | 5300 |
| 2026-04-09 | -17.66 | $46.80 | 6500 |
| 2026-04-08 | -11.14 | $47.04 | 9135 |
| 2026-04-07 | -45.73 | $45.93 | 21641 |
| 2026-04-06 | -39.45 | $46.18 | 9200 |
| 2026-04-02 | -45.73 | $45.93 | 10700 |
| 2026-04-01 | -45.39 | $46.14 | 70000 |
| 2026-03-31 | -63.99 | $45.43 | 40619 |
| 2026-03-30 | -77.64 | $44.87 | 8420 |
| 2026-03-27 | -69.10 | $45.59 | 13041 |
| 2026-03-26 | -78.10 | $45.06 | 9110 |
| 2026-03-25 | -63.16 | $45.94 | 11900 |
| 2026-03-24 | -72.33 | $45.40 | 8927 |
| 2026-03-23 | -84.55 | $44.68 | 15400 |
| 2026-03-20 | -97.79 | $43.90 | 11926 |
| 2026-03-19 | -86.58 | $45.21 | 11400 |
| 2026-03-18 | -97.23 | $46.15 | 10034 |
| 2026-03-17 | -85.24 | $46.60 | 15735 |
| 2026-03-16 | -82.21 | $46.38 | 12700 |
| 2026-03-13 | -87.97 | $46.15 | 19342 |
| 2026-03-12 | -67.42 | $46.97 | 32309 |
| 2026-03-11 | -66.92 | $46.99 | 20200 |
| 2026-03-10 | -63.66 | $47.12 | 31236 |
| 2026-03-09 | -55.58 | $47.27 | 21500 |
| 2026-03-06 | -51.02 | $46.91 | 14506 |
| 2026-03-05 | -40.13 | $47.26 | 38300 |
| 2026-03-04 | -26.42 | $48.08 | 17544 |
| 2026-03-03 | -25.92 | $48.11 | 28800 |
| 2026-03-02 | -1.51 | $49.57 | 43859 |
| 2026-02-27 | -0.92 | $49.07 | 25300 |
| 2026-02-26 | -5.83 | $48.53 | 15900 |
| 2026-02-25 | -9.51 | $48.34 | 27040 |
| 2026-02-24 | -0.82 | $48.50 | 19123 |
| 2026-02-23 | -9.15 | $47.85 | 14400 |
| 2026-02-20 | -4.47 | $47.74 | 12338 |
| 2026-02-19 | -4.47 | $47.74 | 10022 |
| 2026-02-18 | -7.32 | $46.97 | 8128 |
| 2026-02-17 | -23.66 | $46.39 | 9800 |
| 2026-02-13 | -16.90 | $46.63 | 9000 |
| 2026-02-12 | -40.00 | $45.81 | 12309 |
| 2026-02-11 | -5.92 | $46.86 | 22529 |
| 2026-02-10 | -28.32 | $46.08 | 9400 |
| 2026-02-09 | -23.76 | $46.10 | 19200 |
| 2026-02-06 | -47.36 | $45.09 | 7815 |
| 2026-02-05 | -67.54 | $43.71 | 12500 |
| 2026-02-04 | -45.31 | $44.74 | 122600 |
| 2026-02-03 | -36.91 | $45.17 | 12536 |
| 2026-02-02 | -58.59 | $44.06 | 43123 |
| 2026-01-30 | -43.27 | $44.36 | 23100 |
| 2026-01-29 | -17.00 | $45.96 | 26818 |
| 2026-01-28 | -3.99 | $46.13 | 15709 |
| 2026-01-27 | -3.37 | $45.45 | 9043 |
| 2026-01-26 | -12.67 | $44.98 | 22545 |
| 2026-01-23 | -6.36 | $44.99 | 24700 |
| 2026-01-22 | -8.26 | $44.90 | 23700 |
| 2026-01-21 | -0.45 | $44.95 | 12131 |
| 2026-01-20 | -12.56 | $44.30 | 8200 |
| 2026-01-16 | -12.60 | $44.24 | 14934 |
| 2026-01-15 | -1.51 | $44.78 | 15513 |
| 2026-01-14 | -2.42 | $44.40 | 19445 |
| 2026-01-13 | -3.19 | $43.82 | 10100 |
| 2026-01-12 | -2.53 | $43.42 | 18300 |
| 2026-01-09 | -6.79 | $43.00 | 16300 |
| 2026-01-08 | -9.58 | $42.41 | 9736 |
| 2026-01-07 | -22.75 | $41.97 | 17000 |
| 2026-01-06 | -1.50 | $42.68 | 8411 |
| 2026-01-05 | -2.79 | $42.18 | 9539 |
| 2026-01-02 | 0.00 | $41.55 | 3000 |
| 2025-12-31 | -38.12 | $40.64 | 10800 |
| 2025-12-30 | -23.22 | $40.92 | 4700 |
| 2025-12-29 | -27.96 | $40.82 | 4438 |
| 2025-12-26 | -13.27 | $41.13 | 2413 |
| 2025-12-24 | -10.18 | $41.18 | 1600 |
| 2025-12-23 | -0.40 | $41.22 | 6001 |
| 2025-12-22 | -5.40 | $40.92 | 6340 |
| 2025-12-19 | -20.00 | $40.40 | 2400 |
| 2025-12-18 | -28.36 | $40.12 | 4800 |
| 2025-12-17 | -39.70 | $39.74 | 6315 |
| 2025-12-16 | -29.85 | $40.07 | 2200 |
| 2025-12-15 | -22.69 | $40.31 | 3025 |
| 2025-12-12 | -19.10 | $40.43 | 5046 |
| 2025-12-11 | -0.31 | $40.90 | 3042 |
| 2025-12-10 | -21.77 | $39.84 | 1600 |
| 2025-12-09 | -22.14 | $39.83 | 3000 |
| 2025-12-08 | -29.52 | $39.63 | 5300 |
| 2025-12-05 | -23.99 | $39.78 | 6120 |
| 2025-12-04 | 0.00 | $40.42 | 9647 |
| 2025-12-03 | -12.08 | $39.83 | 29000 |
| 2025-12-02 | -22.92 | $39.57 | 3319 |
| 2025-12-01 | -26.67 | $39.48 | 11000 |
| 2025-11-28 | -11.84 | $39.88 | 6900 |
| 2025-11-26 | -37.11 | $39.55 | 4200 |
| 2025-11-25 | -58.04 | $39.05 | 12213 |
| 2025-11-24 | -63.72 | $38.87 | 9500 |
| 2025-11-21 | -88.64 | $38.08 | 5826 |
| 2025-11-20 | -100.00 | $38.09 | 6100 |
| 2025-11-19 | -67.90 | $39.05 | 4200 |
| 2025-11-18 | -69.74 | $39.00 | 6922 |
| 2025-11-17 | -83.76 | $38.62 | 5300 |
| 2025-11-14 | -64.58 | $39.14 | 3000 |
| 2025-11-13 | -67.04 | $39.08 | 2100 |
| 2025-11-12 | -45.76 | $39.98 | 31249 |
| 2025-11-11 | -54.25 | $39.75 | 2900 |
| 2025-11-10 | -53.37 | $39.78 | 18300 |
| 2025-11-07 | -74.78 | $39.05 | 8617 |
| 2025-11-06 | -100.00 | $38.62 | 29427 |
| 2025-11-05 | -78.98 | $39.27 | 7335 |
| 2025-11-04 | -95.45 | $38.87 | 5800 |
| 2025-11-03 | -62.94 | $39.80 | 19300 |
| 2025-10-31 | -55.94 | $40.00 | 4113 |
| 2025-10-30 | -41.96 | $40.40 | 8400 |
| 2025-10-29 | -33.22 | $40.65 | 7000 |
| 2025-10-28 | -43.36 | $40.36 | 9933 |
| 2025-10-27 | -59.44 | $39.90 | 5416 |
| 2025-10-24 | -49.65 | $40.18 | 6500 |
| 2025-10-23 | -56.64 | $39.98 | 8726 |
| 2025-10-22 | -92.66 | $38.95 | 9547 |
| 2025-10-21 | -89.37 | $39.33 | 12923 |
| 2025-10-20 | -47.64 | $40.39 | 3837 |
| 2025-10-17 | -57.48 | $40.14 | 8800 |
| 2025-10-16 | -26.42 | $40.90 | 8006 |
| 2025-10-15 | -18.47 | $41.02 | 7300 |
| 2025-10-14 | -8.57 | $40.70 | 9210 |
| 2025-10-13 | -14.56 | $40.37 | 9046 |
| 2025-10-10 | -49.43 | $39.46 | 2307 |
| 2025-10-09 | -27.59 | $40.03 | 33400 |
| 2025-10-08 | -9.54 | $40.50 | 8846 |
| 2025-10-07 | -16.27 | $40.27 | 9141 |
| 2025-10-06 | -2.97 | $40.36 | 12300 |
| 2025-10-03 | -9.74 | $40.00 | 28015 |
| 2025-10-02 | -10.51 | $39.80 | 5338 |
| 2025-10-01 | -19.32 | $39.54 | 8000 |
| 2025-09-30 | -23.05 | $39.43 | 9934 |
| 2025-09-29 | -22.51 | $39.41 | 8309 |
| 2025-09-26 | -17.36 | $39.57 | 12012 |
| 2025-09-25 | -27.97 | $39.24 | 15700 |
| 2025-09-24 | -19.29 | $39.51 | 10523 |
| 2025-09-23 | -9.65 | $39.81 | 13000 |
| 2025-09-22 | 0.00 | $39.77 | 44538 |
| 2025-09-19 | -2.55 | $39.38 | 8700 |
| 2025-09-18 | -7.00 | $38.67 | 8900 |
| 2025-09-17 | -14.63 | $38.43 | 13800 |
| 2025-09-16 | -10.80 | $38.54 | 7600 |
| 2025-09-15 | 0.00 | $38.70 | 4506 |
| 2025-09-12 | -3.38 | $38.27 | 6100 |
| 2025-09-11 | -1.27 | $38.32 | 2000 |
| 2025-09-10 | -3.13 | $38.15 | 32800 |
| 2025-09-09 | -24.26 | $37.51 | 1542 |
| 2025-09-08 | -23.76 | $37.52 | 2400 |
| 2025-09-05 | -33.66 | $37.32 | 4100 |
| 2025-09-04 | -24.26 | $37.51 | 2900 |
| 2025-09-03 | -31.19 | $37.37 | 2000 |
| 2025-09-02 | -18.81 | $37.62 | 5347 |
| 2025-08-29 | -25.25 | $37.49 | 8200 |
| 2025-08-28 | -3.28 | $37.75 | 3800 |
| 2025-08-27 | -5.16 | $37.45 | 11900 |
| 2025-08-26 | -10.49 | $37.43 | 8311 |
| 2025-08-25 | -33.95 | $37.05 | 3407 |
| 2025-08-22 | -30.86 | $37.10 | 9900 |
| 2025-08-21 | -65.43 | $36.54 | 7300 |
| 2025-08-20 | -74.07 | $36.40 | 12207 |
| 2025-08-19 | -94.27 | $36.12 | 14832 |
| 2025-08-18 | -51.69 | $36.68 | 6118 |
| 2025-08-15 | -53.37 | $36.65 | 41100 |
| 2025-08-14 | -58.43 | $36.56 | 4800 |
| 2025-08-13 | -25.26 | $37.12 | 7900 |
| 2025-08-12 | -25.26 | $37.12 | 2000 |
| 2025-08-11 | -37.37 | $36.89 | 7417 |
| 2025-08-08 | -26.32 | $37.10 | 10800 |
| 2025-08-07 | -27.37 | $37.08 | 6744 |
| 2025-08-06 | -26.84 | $37.09 | 10429 |
| 2025-08-05 | -23.68 | $37.15 | 45712 |
| 2025-08-04 | -25.00 | $37.10 | 12100 |
| 2025-08-01 | -64.00 | $36.32 | 8100 |
| 2025-07-31 | -34.50 | $36.91 | 6900 |
| 2025-07-30 | -17.62 | $37.20 | 3008 |
| 2025-07-29 | -7.30 | $36.90 | 2500 |
| 2025-07-28 | -9.09 | $36.85 | 4036 |
| 2025-07-25 | 0.00 | $37.00 | 7112 |
| 2025-07-24 | -2.96 | $36.89 | 7644 |
| 2025-07-23 | -4.19 | $36.76 | 9200 |
| 2025-07-22 | -8.06 | $36.30 | 7900 |
| 2025-07-21 | -33.06 | $35.99 | 7600 |
| 2025-07-18 | -25.20 | $36.08 | 11500 |
| 2025-07-17 | -38.21 | $35.92 | 3700 |
| 2025-07-16 | -39.84 | $35.90 | 2400 |
| 2025-07-15 | -32.52 | $35.99 | 2943 |
| 2025-07-14 | 0.00 | $36.38 | 5900 |
| 2025-07-11 | -3.90 | $36.14 | 4514 |
| 2025-07-10 | -3.01 | $35.97 | 6500 |
| 2025-07-09 | -10.71 | $35.84 | 4210 |
| 2025-07-08 | -17.26 | $35.73 | 3900 |
| 2025-07-07 | -1.19 | $36.00 | 4400 |
| 2025-07-03 | -3.59 | $35.95 | 9800 |
| 2025-07-02 | -11.26 | $35.68 | 7511 |
| 2025-07-01 | -30.46 | $35.39 | 5600 |
| 2025-06-30 | -7.84 | $35.73 | 8425 |
| 2025-06-27 | -19.05 | $35.45 | 20100 |
| 2025-06-26 | -3.81 | $35.77 | 11400 |
| 2025-06-25 | -31.43 | $35.19 | 30640 |
| 2025-06-24 | -15.71 | $35.52 | 8500 |
| 2025-06-23 | -11.55 | $35.56 | 8400 |
| 2025-06-20 | -15.68 | $35.37 | 5603 |
| 2025-06-18 | -11.50 | $35.49 | 4000 |
| 2025-06-17 | -6.27 | $35.64 | 2000 |
| 2025-06-16 | -8.01 | $35.59 | 3891 |
| 2025-06-13 | -4.60 | $35.28 | 14107 |
| 2025-06-12 | -3.00 | $35.02 | 20100 |
| 2025-06-11 | -10.71 | $34.77 | 5118 |
| 2025-06-10 | -21.03 | $34.51 | 4018 |
| 2025-06-09 | -4.37 | $34.93 | 1208 |
| 2025-06-06 | -12.77 | $34.60 | 4511 |
| 2025-06-05 | -18.25 | $34.45 | 7628 |
| 2025-06-04 | -11.95 | $34.57 | 6715 |
| 2025-06-03 | -3.66 | $34.83 | 13638 |
| 2025-06-02 | 0.00 | $34.67 | 5100 |
| 2025-05-30 | -8.48 | $33.91 | 4624 |
| 2025-05-29 | -7.91 | $33.90 | 2300 |
| 2025-05-28 | -4.52 | $33.99 | 1900 |
| 2025-05-27 | -1.14 | $34.08 | 3605 |
| 2025-05-23 | -1.95 | $33.62 | 2900 |
| 2025-05-22 | -13.15 | $33.11 | 2321 |
| 2025-05-21 | -8.68 | $33.20 | 2720 |
| 2025-05-20 | 0.00 | $33.49 | 4800 |
| 2025-05-19 | -1.38 | $33.28 | 4900 |
| 2025-05-16 | -0.50 | $33.15 | 2045 |
| 2025-05-15 | -1.30 | $32.96 | 86900 |
| 2025-05-14 | -10.79 | $32.56 | 4946 |
| 2025-05-13 | -3.16 | $32.85 | 4600 |
| 2025-05-12 | -10.26 | $32.58 | 3914 |
| 2025-05-09 | -2.26 | $32.48 | 27200 |
| 2025-05-08 | -5.13 | $32.24 | 4600 |
| 2025-05-07 | -5.31 | $31.88 | 2900 |
| 2025-05-06 | -1.97 | $32.05 | 3700 |
| 2025-05-05 | -3.27 | $31.44 | 4700 |
| 2025-05-02 | -2.37 | $31.47 | 2344 |
| 2025-05-01 | -7.77 | $30.99 | 3500 |
| 2025-04-30 | -6.56 | $30.82 | 1100 |
| 2025-04-29 | -3.58 | $30.97 | 1800 |
| 2025-04-28 | -6.36 | $30.83 | 735 |
| 2025-04-25 | -8.06 | $30.80 | 2342 |
| 2025-04-24 | -15.73 | $30.62 | 3600 |
| 2025-04-23 | -26.79 | $30.11 | 2115 |
| 2025-04-22 | -32.78 | $29.79 | 2547 |
| 2025-04-21 | -39.19 | $29.44 | 4238 |
| 2025-04-17 | -28.21 | $30.04 | 3900 |
| 2025-04-16 | -30.40 | $29.92 | 2032 |
| 2025-04-15 | -32.42 | $29.81 | 5246 |
| 2025-04-14 | -29.12 | $29.99 | 4900 |
| 2025-04-11 | -32.97 | $29.78 | 1605 |
| 2025-04-10 | -52.20 | $28.73 | 7200 |
| 2025-04-09 | -38.10 | $29.50 | 10053 |
| 2025-04-08 | -86.45 | $26.86 | 6800 |
| 2025-04-07 | -80.59 | $27.18 | 13424 |
| 2025-04-04 | -99.77 | $27.17 | 15583 |
| 2025-04-03 | -77.87 | $29.75 | 5437 |
| 2025-04-02 | -22.98 | $31.04 | 3600 |
| 2025-04-01 | -28.09 | $30.92 | 2200 |
| 2025-03-31 | -26.51 | $30.92 | 3734 |
| 2025-03-28 | -39.36 | $30.60 | 4445 |
| 2025-03-27 | -14.46 | $31.22 | 4914 |
| 2025-03-26 | -12.05 | $31.28 | 8009 |
| 2025-03-25 | 0.00 | $31.58 | 4339 |
| 2025-03-24 | -1.61 | $31.53 | 1322 |
| 2025-03-21 | -22.22 | $30.98 | 7843 |
| 2025-03-20 | -30.90 | $31.17 | 8019 |
| 2025-03-19 | -38.21 | $31.16 | 1228 |
| 2025-03-18 | -54.97 | $30.72 | 3500 |
| 2025-03-17 | -50.28 | $30.89 | 19900 |
| 2025-03-14 | -65.19 | $30.35 | 3400 |
| 2025-03-13 | -84.53 | $29.65 | 3209 |
| 2025-03-12 | -77.90 | $29.89 | 5500 |
| 2025-03-11 | -82.87 | $29.71 | 10622 |
| 2025-03-10 | -91.44 | $29.40 | 6500 |
| 2025-03-07 | -74.86 | $30.00 | 25421 |
| 2025-03-06 | -83.15 | $29.70 | 11048 |
| 2025-03-05 | -74.03 | $30.03 | 7904 |
| 2025-03-04 | -88.12 | $29.52 | 17400 |
| 2025-03-03 | -94.17 | $29.80 | 5400 |
| 2025-02-28 | -80.42 | $30.78 | 3400 |
| 2025-02-27 | -99.55 | $30.49 | 3610 |
| 2025-02-26 | -74.44 | $31.05 | 7100 |
| 2025-02-25 | -86.55 | $30.78 | 5739 |
| 2025-02-24 | -91.53 | $30.98 | 12120 |
| 2025-02-21 | -83.41 | $31.19 | 16248 |
| 2025-02-20 | -35.43 | $32.26 | 24700 |
| 2025-02-19 | -23.77 | $32.52 | 16200 |
| 2025-02-18 | -19.73 | $32.61 | 18400 |
| 2025-02-14 | -46.64 | $32.01 | 8900 |
| 2025-02-13 | -40.36 | $32.15 | 14500 |
| 2025-02-12 | -40.36 | $32.15 | 15543 |
| 2025-02-11 | -29.01 | $32.29 | 53832 |
| 2025-02-10 | -21.74 | $32.40 | 6220 |
| 2025-02-07 | -35.43 | $31.98 | 10700 |
| 2025-02-06 | -33.83 | $31.69 | 5200 |
| 2025-02-05 | -24.38 | $32.07 | 11903 |
| 2025-02-04 | -30.10 | $31.84 | 12100 |
| 2025-02-03 | -36.32 | $31.59 | 19801 |
| 2025-01-31 | -37.06 | $31.56 | 18000 |
| 2025-01-30 | -21.14 | $32.12 | 17500 |
| 2025-01-29 | -36.70 | $31.38 | 10000 |
| 2025-01-28 | -41.10 | $31.18 | 10400 |
| 2025-01-27 | -40.00 | $31.23 | 19906 |
| 2025-01-24 | -6.37 | $32.76 | 31500 |
| 2025-01-23 | -0.23 | $32.87 | 28000 |
| 2025-01-22 | -6.51 | $32.38 | 18301 |
| 2025-01-21 | -2.04 | $32.34 | 19400 |
| 2025-01-17 | -0.60 | $31.81 | 10118 |
| 2025-01-16 | -1.02 | $31.42 | 11500 |
| 2025-01-15 | -5.90 | $31.05 | 10700 |
| 2025-01-14 | -1.83 | $30.65 | 4100 |
| 2025-01-13 | -28.34 | $30.27 | 25013 |
| 2025-01-10 | -29.15 | $30.25 | 11500 |
| 2025-01-08 | -63.97 | $29.39 | 4339 |
| 2025-01-07 | -66.43 | $29.44 | 9740 |
| 2025-01-06 | -60.41 | $29.66 | 6600 |
| 2025-01-03 | -67.41 | $29.52 | 6126 |
| 2025-01-02 | -76.19 | $29.30 | 107418 |
| 2024-12-31 | -93.45 | $28.72 | 8300 |
| 2024-12-30 | -93.91 | $28.71 | 7300 |
| 2024-12-27 | -87.04 | $29.13 | 10837 |
| 2024-12-26 | -82.58 | $29.29 | 2433 |
| 2024-12-24 | -83.78 | $29.25 | 1336 |
| 2024-12-23 | -87.39 | $29.13 | 75240 |
| 2024-12-20 | -90.09 | $29.04 | 3123 |
| 2024-12-19 | -99.10 | $28.74 | 10102 |
| 2024-12-18 | -98.17 | $28.83 | 23800 |
| 2024-12-17 | -92.59 | $29.79 | 77200 |
| 2024-12-16 | -100.00 | $30.00 | 13600 |
| 2024-12-13 | -85.71 | $30.24 | 37641 |
| 2024-12-12 | -77.14 | $30.42 | 148100 |
| 2024-12-11 | -56.19 | $30.86 | 6300 |
| 2024-12-10 | -67.62 | $30.62 | 18429 |
| 2024-12-09 | -55.71 | $30.87 | 14852 |
| 2024-12-06 | -40.95 | $31.18 | 24109 |
| 2024-12-05 | -23.81 | $31.54 | 19800 |
| 2024-12-04 | -22.38 | $31.57 | 14841 |
| 2024-12-03 | -15.71 | $31.71 | 9100 |
| 2024-12-02 | -18.57 | $31.65 | 92800 |
| 2024-11-29 | -4.76 | $31.94 | 1500 |
| 2024-11-27 | -18.57 | $31.65 | 18700 |
| 2024-11-26 | -2.88 | $31.96 | 16447 |
| 2024-11-25 | -18.27 | $31.64 | 30000 |
| 2024-11-22 | -0.53 | $31.83 | 11800 |
| 2024-11-21 | -4.79 | $31.73 | 33500 |
| 2024-11-20 | -51.53 | $30.89 | 25700 |
| 2024-11-19 | -65.93 | $30.71 | 70629 |
| 2024-11-18 | -75.77 | $30.49 | 44731 |
| 2024-11-15 | -100.00 | $29.94 | 24700 |
| 2024-11-14 | -97.04 | $30.13 | 9200 |
| 2024-11-13 | -96.43 | $30.32 | 72111 |
| 2024-11-12 | -90.87 | $30.46 | 33512 |
| 2024-11-11 | -76.33 | $30.88 | 11400 |
| 2024-11-08 | -69.80 | $31.04 | 12751 |
| 2024-11-07 | -60.82 | $31.26 | 10335 |
| 2024-11-06 | -72.24 | $30.98 | 11842 |
| 2024-11-05 | -84.49 | $30.68 | 29538 |
| 2024-11-04 | -94.69 | $30.43 | 42400 |
| 2024-11-01 | -94.18 | $30.97 | 25516 |
| 2024-10-31 | -90.11 | $31.11 | 23800 |
| 2024-10-30 | -96.00 | $31.31 | 24741 |
| 2024-10-29 | -83.33 | $31.50 | 166000 |
| 2024-10-28 | -68.00 | $31.73 | 131500 |
| 2024-10-25 | -61.50 | $31.60 | 2201 |
| 2024-10-24 | -56.68 | $31.69 | 7400 |
| 2024-10-23 | -37.43 | $32.05 | 5128 |
| 2024-10-22 | -31.02 | $32.17 | 5333 |
| 2024-10-21 | -14.44 | $32.48 | 2900 |
| 2024-10-18 | -2.45 | $32.44 | 4300 |
| 2024-10-17 | -9.40 | $32.23 | 7700 |
| 2024-10-16 | 0.00 | $32.31 | 8500 |
| 2024-10-15 | -19.75 | $31.58 | 13202 |
| 2024-10-14 | -7.74 | $31.96 | 2700 |
| 2024-10-11 | -11.01 | $31.83 | 5500 |
| 2024-10-10 | -20.17 | $31.50 | 22500 |
| 2024-10-09 | -18.95 | $31.45 | 9736 |
| 2024-10-08 | -12.56 | $31.64 | 4200 |
| 2024-10-07 | -8.37 | $31.83 | 5000 |
| 2024-10-04 | -0.45 | $32.08 | 3700 |
| 2024-10-03 | -3.43 | $31.75 | 8948 |
| 2024-10-02 | -5.30 | $31.64 | 3300 |
| 2024-10-01 | -1.49 | $31.50 | 6710 |
| 2024-09-30 | -5.99 | $31.14 | 5500 |
| 2024-09-27 | -6.25 | $31.13 | 2100 |
| 2024-09-26 | -5.99 | $31.14 | 4700 |
| 2024-09-25 | -1.89 | $31.16 | 2500 |
| 2024-09-24 | -1.89 | $31.16 | 2908 |
| 2024-09-23 | -5.42 | $31.02 | 7143 |
| 2024-09-20 | 0.00 | $30.52 | 3300 |
| 2024-09-19 | -3.65 | $29.64 | 9107 |
| 2024-09-18 | -25.13 | $29.02 | 6100 |
| 2024-09-17 | -22.68 | $29.03 | 7500 |
| 2024-09-16 | -22.16 | $29.04 | 7700 |
| 2024-09-13 | -29.38 | $28.90 | 4200 |
| 2024-09-12 | -47.42 | $28.55 | 30100 |
| 2024-09-11 | -73.20 | $28.05 | 35400 |
| 2024-09-10 | -82.99 | $27.86 | 2318 |
| 2024-09-09 | -81.96 | $27.88 | 5716 |
| 2024-09-06 | -91.18 | $27.61 | 2600 |
| 2024-09-05 | -61.97 | $28.02 | 1221 |
| 2024-09-04 | -48.82 | $28.23 | 3800 |
| 2024-09-03 | -49.61 | $28.21 | 7242 |
| 2024-08-30 | -5.17 | $29.30 | 3100 |
| 2024-08-29 | -9.42 | $29.16 | 3600 |
| 2024-08-28 | -17.02 | $28.91 | 3000 |
| 2024-08-27 | -8.21 | $29.20 | 1136 |
| 2024-08-26 | -9.12 | $29.17 | 4232 |
| 2024-08-23 | -3.96 | $29.09 | 17600 |
| 2024-08-22 | -13.31 | $28.72 | 16733 |
| 2024-08-21 | -8.53 | $28.86 | 10202 |
| 2024-08-20 | -15.36 | $28.66 | 18000 |
| 2024-08-19 | -9.22 | $28.84 | 5100 |
| 2024-08-16 | -16.38 | $28.63 | 10200 |
| 2024-08-15 | -21.16 | $28.49 | 10448 |
| 2024-08-14 | -38.57 | $27.98 | 72006 |
| 2024-08-13 | -38.03 | $28.07 | 29049 |
| 2024-08-12 | -47.74 | $27.80 | 13738 |
| 2024-08-09 | -51.94 | $27.67 | 16400 |
| 2024-08-08 | -55.48 | $27.56 | 13203 |
| 2024-08-07 | -72.90 | $27.02 | 3400 |
| 2024-08-06 | -68.39 | $27.16 | 5426 |
| 2024-08-05 | -78.71 | $26.84 | 7900 |
| 2024-08-02 | -93.58 | $27.24 | 11503 |
| 2024-08-01 | -77.03 | $28.14 | 6103 |
| 2024-07-31 | -18.24 | $29.01 | 62508 |
| 2024-07-30 | -64.19 | $28.33 | 15200 |
| 2024-07-29 | -71.62 | $28.22 | 18500 |
| 2024-07-26 | -58.78 | $28.41 | 14900 |
| 2024-07-25 | -77.70 | $28.13 | 18347 |
| 2024-07-24 | -99.25 | $27.95 | 163500 |
| 2024-07-23 | -67.19 | $28.42 | 14200 |
| 2024-07-22 | -64.84 | $28.45 | 9827 |
| 2024-07-19 | -68.75 | $28.40 | 3531 |
| 2024-07-18 | -53.13 | $28.60 | 14719 |
| 2024-07-17 | -33.59 | $28.85 | 10400 |
| 2024-07-16 | -3.50 | $29.23 | 4904 |
| 2024-07-15 | -10.37 | $29.01 | 5137 |
| 2024-07-12 | -8.89 | $29.03 | 46731 |
| 2024-07-11 | -4.31 | $28.91 | 125000 |
| 2024-07-10 | -15.00 | $28.65 | 6500 |
| 2024-07-09 | -58.00 | $28.22 | 10900 |
| 2024-07-08 | -42.00 | $28.38 | 7016 |
| 2024-07-05 | -40.00 | $28.40 | 65043 |
| 2024-07-03 | -30.00 | $28.50 | 37400 |
| 2024-07-02 | -68.10 | $28.17 | 21800 |
| 2024-07-01 | -81.99 | $28.09 | 13100 |
| 2024-06-28 | -77.02 | $28.17 | 98621 |
| 2024-06-27 | -63.98 | $28.38 | 35927 |
| 2024-06-26 | -60.25 | $28.44 | 8100 |
| 2024-06-25 | -57.53 | $28.59 | 22200 |
| 2024-06-24 | -52.69 | $28.68 | 18942 |
| 2024-06-21 | -61.83 | $28.51 | 3532 |
| 2024-06-20 | -51.34 | $28.71 | 19211 |
| 2024-06-18 | -73.66 | $28.34 | 6749 |
| 2024-06-17 | -87.86 | $28.05 | 13200 |
| 2024-06-14 | -90.29 | $28.00 | 19341 |
| 2024-06-13 | -88.40 | $28.26 | 12723 |
| 2024-06-12 | -79.66 | $28.45 | 12343 |
| 2024-06-11 | -85.31 | $28.35 | 23700 |
| 2024-06-10 | -72.88 | $28.57 | 7519 |
| 2024-06-07 | -100.00 | $28.18 | 12200 |
| 2024-06-06 | -63.10 | $28.80 | 14700 |
| 2024-06-05 | -70.24 | $28.68 | 23034 |
| 2024-06-04 | -85.12 | $28.43 | 20200 |
| 2024-06-03 | -79.31 | $28.94 | 36413 |
| 2024-05-31 | -33.73 | $29.30 | 19804 |
| 2024-05-30 | -35.91 | $29.21 | 31142 |
| 2024-05-29 | -42.31 | $28.98 | 77500 |
| 2024-05-28 | -15.87 | $29.53 | 16714 |
| 2024-05-24 | -21.63 | $29.41 | 49400 |
| 2024-05-23 | -37.98 | $29.07 | 99822 |
| 2024-05-22 | -24.52 | $29.35 | 17112 |
| 2024-05-21 | -1.44 | $29.83 | 4200 |
| 2024-05-20 | -2.88 | $29.80 | 5135 |
| 2024-05-17 | -2.36 | $29.65 | 12700 |
| 2024-05-16 | -16.98 | $29.34 | 3600 |
| 2024-05-15 | -0.94 | $29.68 | 3700 |
| 2024-05-14 | -8.10 | $29.51 | 6700 |
| 2024-05-13 | -20.64 | $29.23 | 7200 |
| 2024-05-10 | -13.30 | $29.39 | 8200 |
| 2024-05-09 | -0.50 | $29.50 | 4734 |
| 2024-05-08 | -2.72 | $28.93 | 41100 |
| 2024-05-07 | -4.29 | $28.84 | 1804 |
| 2024-05-06 | -14.29 | $28.70 | 1800 |
| 2024-05-03 | -40.00 | $28.34 | 2100 |
| 2024-05-02 | -60.00 | $28.06 | 232 |
| 2024-05-01 | -77.14 | $27.82 | 12600 |
| 2024-04-30 | -70.71 | $27.91 | 4714 |
| 2024-04-29 | -17.14 | $28.66 | 919 |
| 2024-04-26 | -37.14 | $28.38 | 5222 |
| 2024-04-25 | -40.71 | $28.33 | 2734 |
| 2024-04-24 | -55.83 | $27.99 | 6341 |
| 2024-04-23 | -48.88 | $28.03 | 3832 |
| 2024-04-22 | -59.55 | $27.84 | 1844 |
| 2024-04-19 | -51.34 | $27.94 | 1308 |
| 2024-04-18 | -53.48 | $27.90 | 3100 |
| 2024-04-17 | -46.02 | $27.86 | 2406 |
| 2024-04-16 | -45.87 | $27.79 | 1742 |
| 2024-04-15 | -39.92 | $27.91 | 5000 |
| 2024-04-12 | -27.91 | $28.18 | 6848 |
| 2024-04-11 | -3.46 | $28.67 | 1424 |
| 2024-04-10 | -4.62 | $28.64 | 6435 |
| 2024-04-09 | -7.47 | $28.55 | 1400 |
| 2024-04-08 | -5.69 | $28.60 | 1814 |
| 2024-04-05 | 0.00 | $28.74 | 1200 |
| 2024-04-04 | -14.34 | $28.28 | 3200 |
| 2024-04-03 | -0.39 | $28.48 | 2700 |
| 2024-04-02 | 0.00 | $28.18 | 1533 |
| 2024-04-01 | -0.88 | $28.02 | 2733 |
| 2024-03-28 | -0.42 | $27.86 | 2900 |
| 2024-03-27 | 0.00 | $27.52 | 831 |
| 2024-03-26 | -15.19 | $27.14 | 3400 |
| 2024-03-25 | -3.07 | $27.29 | 2208 |
| 2024-03-22 | -5.73 | $27.08 | 2506 |
| 2024-03-21 | -3.94 | $27.13 | 1825 |
| 2024-03-20 | -1.54 | $27.01 | 2523 |
| 2024-03-19 | -0.90 | $26.65 | 117500 |
| 2024-03-18 | -3.60 | $26.59 | 3026 |
| 2024-03-15 | -8.64 | $26.46 | 9314 |
| 2024-03-14 | -16.36 | $26.29 | 2622 |
| 2024-03-13 | -13.58 | $26.32 | 7300 |
| 2024-03-12 | -19.76 | $26.15 | 845 |
| 2024-03-11 | -18.18 | $26.19 | 5632 |
| 2024-03-08 | -19.37 | $26.16 | 4142 |
| 2024-03-07 | 0.00 | $26.49 | 2929 |
| 2024-03-06 | -5.12 | $26.16 | 616 |
| 2024-03-05 | -13.49 | $25.98 | 3900 |
| 2024-03-04 | -10.88 | $25.84 | 4615 |
| 2024-03-01 | 0.00 | $25.74 | 5811 |
| 2024-02-29 | -0.75 | $25.44 | 5008 |
| 2024-02-28 | 0.00 | $25.34 | 2700 |
| 2024-02-27 | -23.73 | $25.02 | 2900 |
| 2024-02-26 | -54.24 | $24.66 | 4200 |
| 2024-02-23 | -53.39 | $24.67 | 6500 |
| 2024-02-22 | -59.32 | $24.60 | 4900 |
| 2024-02-21 | -61.86 | $24.57 | 4300 |
| 2024-02-20 | -67.80 | $24.50 | 4033 |
| 2024-02-16 | -50.85 | $24.70 | 2700 |
| 2024-02-15 | -49.24 | $24.65 | 3839 |
| 2024-02-14 | -68.35 | $24.35 | 15626 |
| 2024-02-13 | -76.98 | $24.23 | 6607 |
| 2024-02-12 | -38.13 | $24.77 | 2640 |
| 2024-02-09 | -45.32 | $24.67 | 2610 |
| 2024-02-08 | -36.69 | $24.79 | 5700 |
| 2024-02-07 | -13.08 | $25.04 | 1931 |
| 2024-02-06 | -18.46 | $24.97 | 2524 |
| 2024-02-05 | -59.18 | $24.71 | 4044 |
| 2024-02-02 | -42.35 | $25.04 | 6843 |
| 2024-02-01 | -33.67 | $25.21 | 14300 |
| 2024-01-31 | -58.67 | $24.72 | 2235 |
| 2024-01-30 | -52.55 | $24.84 | 5800 |
| 2024-01-29 | -55.61 | $24.78 | 1100 |
| 2024-01-26 | -62.24 | $24.65 | 500 |
| 2024-01-25 | -67.86 | $24.54 | 8648 |
| 2024-01-24 | -73.98 | $24.42 | 16000 |
| 2024-01-23 | -73.47 | $24.43 | 1029 |
| 2024-01-22 | -84.69 | $24.21 | 3500 |
| 2024-01-19 | -86.73 | $24.17 | 2100 |
| 2024-01-18 | -91.84 | $24.07 | 7235 |
| 2024-01-17 | -96.39 | $24.00 | 3900 |
| 2024-01-16 | -100.00 | $24.28 | 7000 |
| 2024-01-12 | -77.44 | $24.84 | 1300 |
| 2024-01-11 | -78.44 | $24.56 | 733 |
| 2024-01-10 | -72.62 | $24.65 | 2718 |
| 2024-01-09 | -67.26 | $24.74 | 4000 |
| 2024-01-08 | -72.02 | $24.66 | 2600 |
| 2024-01-05 | -43.17 | $24.98 | 2900 |
| 2024-01-04 | -43.17 | $24.98 | 1600 |
| 2024-01-03 | -33.09 | $25.12 | 1600 |
| 2024-01-02 | -27.74 | $25.18 | 8800 |
| 2023-12-29 | -19.71 | $25.29 | 2500 |
| 2023-12-28 | -18.25 | $25.31 | 4219 |
| 2023-12-27 | -5.84 | $25.48 | 239 |
| 2023-12-26 | -5.11 | $25.49 | 7345 |
| 2023-12-22 | -17.42 | $25.28 | 2120 |
| 2023-12-21 | -22.73 | $25.21 | 1100 |
| 2023-12-20 | -42.34 | $24.93 | 1600 |
| 2023-12-19 | -2.19 | $25.48 | 2400 |
| 2023-12-18 | -20.57 | $25.21 | 6600 |
| 2023-12-15 | -11.30 | $25.11 | 110 |
| 2023-12-14 | -2.61 | $25.21 | 1744 |
| 2023-12-13 | -4.11 | $24.79 | 13100 |
| 2023-12-12 | -86.30 | $24.19 | 600 |
| 2023-12-11 | -37.39 | $24.39 | 407 |
| 2023-12-08 | -39.67 | $24.34 | 200 |
| 2023-12-07 | -47.73 | $24.19 | 500 |
| 2023-12-06 | -43.94 | $24.24 | 400 |
| 2023-12-05 | -41.67 | $24.27 | 2100 |
| 2023-12-04 | -16.67 | $24.60 | 428 |
| 2023-12-01 | -4.55 | $24.76 | 207 |
| 2023-11-30 | -6.80 | $24.46 | 611 |
| 2023-11-29 | -16.96 | $24.26 | 1225 |
| 2023-11-28 | -8.04 | $24.36 | 100 |
| 2023-11-27 | -22.32 | $24.20 | 431 |
| 2023-11-24 | -5.36 | $24.39 | 100 |
| 2023-11-22 | -9.82 | $24.34 | 439 |
| 2023-11-21 | -17.86 | $24.25 | 301 |
| 2023-11-20 | -8.04 | $24.36 | 600 |
| 2023-11-17 | -6.93 | $24.27 | 200 |
| 2023-11-16 | -21.78 | $24.12 | 100 |
| 2023-11-15 | -32.23 | $24.15 | 3800 |
| 2023-11-14 | -35.54 | $24.11 | 126 |
| 2023-11-13 | -71.90 | $23.67 | 84 |
| 2023-11-10 | -76.86 | $23.61 | 131 |
| 2023-11-09 | -85.95 | $23.50 | 148 |
| 2023-11-08 | -75.21 | $23.63 | 748 |
| 2023-11-07 | -78.51 | $23.59 | 1013 |
| 2023-11-06 | -48.76 | $23.95 | 1309 |
| 2023-11-03 | -36.36 | $24.10 | 1524 |
| 2023-11-02 | -42.28 | $23.91 | 526 |
| 2023-11-01 | -75.17 | $23.42 | 800 |
| 2023-10-31 | -77.18 | $23.39 | 300 |
| 2023-10-30 | -73.15 | $23.45 | 300 |
| 2023-10-27 | -77.85 | $23.38 | 1236 |
| 2023-10-26 | -61.75 | $23.62 | 1522 |
| 2023-10-25 | -53.69 | $23.74 | 629 |
| 2023-10-24 | -44.30 | $23.88 | 1012 |
| 2023-10-23 | -51.01 | $23.78 | 1400 |
| 2023-10-20 | -39.60 | $23.95 | 1300 |
| 2023-10-19 | -18.00 | $24.28 | 1104 |
| 2023-10-18 | -16.03 | $24.36 | 2800 |
| 2023-10-17 | -33.18 | $24.52 | 1200 |
| 2023-10-16 | -41.36 | $24.34 | 2100 |
| 2023-10-13 | -55.97 | $24.12 | 226 |
| 2023-10-12 | -63.79 | $23.93 | 422 |
| 2023-10-11 | -52.67 | $24.20 | 639 |
| 2023-10-10 | -55.56 | $24.13 | 1548 |
| 2023-10-09 | -60.49 | $24.01 | 700 |
| 2023-10-06 | -83.95 | $23.44 | 6042 |
| 2023-10-05 | -94.61 | $23.20 | 222 |
| 2023-10-04 | -92.53 | $23.25 | 600 |
| 2023-10-03 | -100.00 | $23.41 | 500 |
| 2023-10-02 | -97.51 | $23.52 | 500 |
| 2023-09-29 | -99.32 | $24.01 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.66
2026-07-23
Close Price
$44.26
Vol: 3600Average Directional Index - Detailed Analysis
Minimum
4.54
Average
23.96
Maximum
58.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.66 | $44.26 | 3600 |
| 2026-07-22 | 15.96 | $43.97 | 9500 |
| 2026-07-21 | 16.63 | $42.99 | 2530 |
| 2026-07-20 | 16.91 | $42.42 | 1106 |
| 2026-07-17 | 16.78 | $42.55 | 4900 |
| 2026-07-16 | 16.64 | $42.24 | 7700 |
| 2026-07-15 | 16.33 | $42.94 | 2800 |
| 2026-07-14 | 16.29 | $43.00 | 3533 |
| 2026-07-13 | 16.49 | $42.82 | 5800 |
| 2026-07-10 | 16.16 | $43.06 | 4928 |
| 2026-07-09 | 15.91 | $42.95 | 7700 |
| 2026-07-08 | 15.55 | $42.59 | 8800 |
| 2026-07-07 | 15.06 | $43.05 | 6800 |
| 2026-07-06 | 14.80 | $43.73 | 9200 |
| 2026-07-02 | 14.96 | $43.38 | 3800 |
| 2026-07-01 | 15.06 | $42.85 | 9249 |
| 2026-06-30 | 14.80 | $43.24 | 24945 |
| 2026-06-29 | 14.66 | $43.23 | 7626 |
| 2026-06-26 | 14.52 | $43.41 | 18100 |
| 2026-06-25 | 14.57 | $43.52 | 3126 |
| 2026-06-24 | 14.48 | $43.09 | 5357 |
| 2026-06-23 | 14.23 | $43.72 | 7800 |
| 2026-06-22 | 14.22 | $44.11 | 5500 |
| 2026-06-18 | 14.53 | $44.41 | 5000 |
| 2026-06-17 | 14.95 | $45.12 | 4500 |
| 2026-06-16 | 15.68 | $44.87 | 5500 |
| 2026-06-15 | 16.19 | $44.34 | 5700 |
| 2026-06-12 | 16.47 | $43.75 | 8000 |
| 2026-06-11 | 16.23 | $43.33 | 7000 |
| 2026-06-10 | 15.45 | $42.34 | 4000 |
| 2026-06-09 | 14.45 | $43.27 | 7640 |
| 2026-06-08 | 13.52 | $43.51 | 13200 |
| 2026-06-05 | 13.01 | $43.71 | 5700 |
| 2026-06-04 | 12.52 | $45.22 | 2533 |
| 2026-06-03 | 12.96 | $44.99 | 4400 |
| 2026-06-02 | 13.43 | $45.33 | 6210 |
| 2026-06-01 | 13.92 | $44.61 | 11200 |
| 2026-05-29 | 13.79 | $44.81 | 6900 |
| 2026-05-28 | 13.96 | $44.94 | 10900 |
| 2026-05-27 | 14.13 | $44.60 | 6500 |
| 2026-05-26 | 14.04 | $45.15 | 7410 |
| 2026-05-22 | 14.41 | $44.82 | 7447 |
| 2026-05-21 | 14.37 | $44.64 | 4200 |
| 2026-05-20 | 14.23 | $44.70 | 5500 |
| 2026-05-19 | 14.08 | $44.19 | 12433 |
| 2026-05-18 | 13.48 | $44.64 | 5900 |
| 2026-05-15 | 13.23 | $44.60 | 7000 |
| 2026-05-14 | 12.94 | $45.69 | 4700 |
| 2026-05-13 | 13.43 | $45.99 | 12000 |
| 2026-05-12 | 14.07 | $46.56 | 4300 |
| 2026-05-11 | 14.74 | $46.52 | 13519 |
| 2026-05-08 | 15.38 | $45.51 | 8100 |
| 2026-05-07 | 15.66 | $45.58 | 3809 |
| 2026-05-06 | 15.95 | $46.50 | 7239 |
| 2026-05-05 | 16.64 | $45.58 | 9600 |
| 2026-05-04 | 16.82 | $45.56 | 5413 |
| 2026-05-01 | 16.89 | $45.51 | 3617 |
| 2026-04-30 | 17.01 | $45.96 | 4712 |
| 2026-04-29 | 17.14 | $44.68 | 12027 |
| 2026-04-28 | 16.34 | $45.06 | 5734 |
| 2026-04-27 | 15.72 | $45.64 | 17600 |
| 2026-04-24 | 15.43 | $45.68 | 18248 |
| 2026-04-23 | 15.03 | $45.71 | 17221 |
| 2026-04-22 | 14.61 | $45.76 | 17300 |
| 2026-04-21 | 14.27 | $45.37 | 7700 |
| 2026-04-20 | 13.92 | $46.45 | 6400 |
| 2026-04-17 | 14.29 | $46.64 | 6800 |
| 2026-04-16 | 14.68 | $46.72 | 8300 |
| 2026-04-15 | 15.20 | $46.65 | 18800 |
| 2026-04-14 | 15.74 | $46.96 | 9100 |
| 2026-04-13 | 16.55 | $46.90 | 11316 |
| 2026-04-10 | 17.33 | $46.70 | 5300 |
| 2026-04-09 | 18.23 | $46.80 | 6500 |
| 2026-04-08 | 19.14 | $47.04 | 9135 |
| 2026-04-07 | 19.97 | $45.93 | 21641 |
| 2026-04-06 | 20.14 | $46.18 | 9200 |
| 2026-04-02 | 20.31 | $45.93 | 10700 |
| 2026-04-01 | 20.50 | $46.14 | 70000 |
| 2026-03-31 | 20.86 | $45.43 | 40619 |
| 2026-03-30 | 20.85 | $44.87 | 8420 |
| 2026-03-27 | 20.83 | $45.59 | 13041 |
| 2026-03-26 | 20.99 | $45.06 | 9110 |
| 2026-03-25 | 21.16 | $45.94 | 11900 |
| 2026-03-24 | 21.66 | $45.40 | 8927 |
| 2026-03-23 | 21.76 | $44.68 | 15400 |
| 2026-03-20 | 21.62 | $43.90 | 11926 |
| 2026-03-19 | 21.47 | $45.21 | 11400 |
| 2026-03-18 | 21.63 | $46.15 | 10034 |
| 2026-03-17 | 22.60 | $46.60 | 15735 |
| 2026-03-16 | 23.73 | $46.38 | 12700 |
| 2026-03-13 | 24.87 | $46.15 | 19342 |
| 2026-03-12 | 26.09 | $46.97 | 32309 |
| 2026-03-11 | 27.24 | $46.99 | 20200 |
| 2026-03-10 | 28.65 | $47.12 | 31236 |
| 2026-03-09 | 29.86 | $47.27 | 21500 |
| 2026-03-06 | 31.33 | $46.91 | 14506 |
| 2026-03-05 | 32.60 | $47.26 | 38300 |
| 2026-03-04 | 33.89 | $48.08 | 17544 |
| 2026-03-03 | 34.68 | $48.11 | 28800 |
| 2026-03-02 | 35.51 | $49.57 | 43859 |
| 2026-02-27 | 34.88 | $49.07 | 25300 |
| 2026-02-26 | 34.39 | $48.53 | 15900 |
| 2026-02-25 | 34.11 | $48.34 | 27040 |
| 2026-02-24 | 33.45 | $48.50 | 19123 |
| 2026-02-23 | 32.86 | $47.85 | 14400 |
| 2026-02-20 | 32.33 | $47.74 | 12338 |
| 2026-02-19 | 31.93 | $47.74 | 10022 |
| 2026-02-18 | 31.50 | $46.97 | 8128 |
| 2026-02-17 | 31.36 | $46.39 | 9800 |
| 2026-02-13 | 31.46 | $46.63 | 9000 |
| 2026-02-12 | 31.19 | $45.81 | 12309 |
| 2026-02-11 | 30.92 | $46.86 | 22529 |
| 2026-02-10 | 30.36 | $46.08 | 9400 |
| 2026-02-09 | 30.03 | $46.10 | 19200 |
| 2026-02-06 | 29.75 | $45.09 | 7815 |
| 2026-02-05 | 29.88 | $43.71 | 12500 |
| 2026-02-04 | 30.28 | $44.74 | 122600 |
| 2026-02-03 | 30.31 | $45.17 | 12536 |
| 2026-02-02 | 30.02 | $44.06 | 43123 |
| 2026-01-30 | 29.97 | $44.36 | 23100 |
| 2026-01-29 | 29.88 | $45.96 | 26818 |
| 2026-01-28 | 28.30 | $46.13 | 15709 |
| 2026-01-27 | 26.86 | $45.45 | 9043 |
| 2026-01-26 | 25.66 | $44.98 | 22545 |
| 2026-01-23 | 24.40 | $44.99 | 24700 |
| 2026-01-22 | 23.30 | $44.90 | 23700 |
| 2026-01-21 | 22.13 | $44.95 | 12131 |
| 2026-01-20 | 21.05 | $44.30 | 8200 |
| 2026-01-16 | 20.03 | $44.24 | 14934 |
| 2026-01-15 | 19.06 | $44.78 | 15513 |
| 2026-01-14 | 17.66 | $44.40 | 19445 |
| 2026-01-13 | 16.33 | $43.82 | 10100 |
| 2026-01-12 | 15.19 | $43.42 | 18300 |
| 2026-01-09 | 14.21 | $43.00 | 16300 |
| 2026-01-08 | 13.32 | $42.41 | 9736 |
| 2026-01-07 | 12.88 | $41.97 | 17000 |
| 2026-01-06 | 12.42 | $42.68 | 8411 |
| 2026-01-05 | 11.56 | $42.18 | 9539 |
| 2026-01-02 | 10.93 | $41.55 | 3000 |
| 2025-12-31 | 10.75 | $40.64 | 10800 |
| 2025-12-30 | 11.07 | $40.92 | 4700 |
| 2025-12-29 | 11.16 | $40.82 | 4438 |
| 2025-12-26 | 11.25 | $41.13 | 2413 |
| 2025-12-24 | 10.79 | $41.18 | 1600 |
| 2025-12-23 | 10.31 | $41.22 | 6001 |
| 2025-12-22 | 9.92 | $40.92 | 6340 |
| 2025-12-19 | 9.68 | $40.40 | 2400 |
| 2025-12-18 | 9.74 | $40.12 | 4800 |
| 2025-12-17 | 10.07 | $39.74 | 6315 |
| 2025-12-16 | 10.58 | $40.07 | 2200 |
| 2025-12-15 | 10.87 | $40.31 | 3025 |
| 2025-12-12 | 10.88 | $40.43 | 5046 |
| 2025-12-11 | 10.79 | $40.90 | 3042 |
| 2025-12-10 | 10.81 | $39.84 | 1600 |
| 2025-12-09 | 11.29 | $39.83 | 3000 |
| 2025-12-08 | 11.59 | $39.63 | 5300 |
| 2025-12-05 | 11.92 | $39.78 | 6120 |
| 2025-12-04 | 12.09 | $40.42 | 9647 |
| 2025-12-03 | 12.24 | $39.83 | 29000 |
| 2025-12-02 | 12.81 | $39.57 | 3319 |
| 2025-12-01 | 13.43 | $39.48 | 11000 |
| 2025-11-28 | 14.05 | $39.88 | 6900 |
| 2025-11-26 | 14.70 | $39.55 | 4200 |
| 2025-11-25 | 15.28 | $39.05 | 12213 |
| 2025-11-24 | 15.52 | $38.87 | 9500 |
| 2025-11-21 | 15.58 | $38.08 | 5826 |
| 2025-11-20 | 15.05 | $38.09 | 6100 |
| 2025-11-19 | 14.70 | $39.05 | 4200 |
| 2025-11-18 | 14.79 | $39.00 | 6922 |
| 2025-11-17 | 14.74 | $38.62 | 5300 |
| 2025-11-14 | 14.72 | $39.14 | 3000 |
| 2025-11-13 | 14.70 | $39.08 | 2100 |
| 2025-11-12 | 15.19 | $39.98 | 31249 |
| 2025-11-11 | 15.78 | $39.75 | 2900 |
| 2025-11-10 | 16.53 | $39.78 | 18300 |
| 2025-11-07 | 17.33 | $39.05 | 8617 |
| 2025-11-06 | 17.57 | $38.62 | 29427 |
| 2025-11-05 | 18.13 | $39.27 | 7335 |
| 2025-11-04 | 18.74 | $38.87 | 5800 |
| 2025-11-03 | 19.18 | $39.80 | 19300 |
| 2025-10-31 | 20.18 | $40.00 | 4113 |
| 2025-10-30 | 21.10 | $40.40 | 8400 |
| 2025-10-29 | 21.72 | $40.65 | 7000 |
| 2025-10-28 | 22.31 | $40.36 | 9933 |
| 2025-10-27 | 23.19 | $39.90 | 5416 |
| 2025-10-24 | 24.33 | $40.18 | 6500 |
| 2025-10-23 | 25.22 | $39.98 | 8726 |
| 2025-10-22 | 26.37 | $38.95 | 9547 |
| 2025-10-21 | 27.25 | $39.33 | 12923 |
| 2025-10-20 | 28.55 | $40.39 | 3837 |
| 2025-10-17 | 29.12 | $40.14 | 8800 |
| 2025-10-16 | 29.78 | $40.90 | 8006 |
| 2025-10-15 | 29.41 | $41.02 | 7300 |
| 2025-10-14 | 29.03 | $40.70 | 9210 |
| 2025-10-13 | 29.06 | $40.37 | 9046 |
| 2025-10-10 | 29.49 | $39.46 | 2307 |
| 2025-10-09 | 30.14 | $40.03 | 33400 |
| 2025-10-08 | 30.39 | $40.50 | 8846 |
| 2025-10-07 | 29.80 | $40.27 | 9141 |
| 2025-10-06 | 29.18 | $40.36 | 12300 |
| 2025-10-03 | 28.73 | $40.00 | 28015 |
| 2025-10-02 | 28.37 | $39.80 | 5338 |
| 2025-10-01 | 28.37 | $39.54 | 8000 |
| 2025-09-30 | 28.55 | $39.43 | 9934 |
| 2025-09-29 | 28.75 | $39.41 | 8309 |
| 2025-09-26 | 28.55 | $39.57 | 12012 |
| 2025-09-25 | 28.38 | $39.24 | 15700 |
| 2025-09-24 | 28.42 | $39.51 | 10523 |
| 2025-09-23 | 27.83 | $39.81 | 13000 |
| 2025-09-22 | 26.70 | $39.77 | 44538 |
| 2025-09-19 | 25.71 | $39.38 | 8700 |
| 2025-09-18 | 24.89 | $38.67 | 8900 |
| 2025-09-17 | 24.58 | $38.43 | 13800 |
| 2025-09-16 | 24.33 | $38.54 | 7600 |
| 2025-09-15 | 23.50 | $38.70 | 4506 |
| 2025-09-12 | 22.75 | $38.27 | 6100 |
| 2025-09-11 | 22.34 | $38.32 | 2000 |
| 2025-09-10 | 21.91 | $38.15 | 32800 |
| 2025-09-09 | 21.58 | $37.51 | 1542 |
| 2025-09-08 | 22.00 | $37.52 | 2400 |
| 2025-09-05 | 22.45 | $37.32 | 4100 |
| 2025-09-04 | 22.92 | $37.51 | 2900 |
| 2025-09-03 | 23.08 | $37.37 | 2000 |
| 2025-09-02 | 23.26 | $37.62 | 5347 |
| 2025-08-29 | 23.44 | $37.49 | 8200 |
| 2025-08-28 | 23.04 | $37.75 | 3800 |
| 2025-08-27 | 22.78 | $37.45 | 11900 |
| 2025-08-26 | 22.78 | $37.43 | 8311 |
| 2025-08-25 | 22.88 | $37.05 | 3407 |
| 2025-08-22 | 23.18 | $37.10 | 9900 |
| 2025-08-21 | 23.58 | $36.54 | 7300 |
| 2025-08-20 | 24.62 | $36.40 | 12207 |
| 2025-08-19 | 25.84 | $36.12 | 14832 |
| 2025-08-18 | 27.13 | $36.68 | 6118 |
| 2025-08-15 | 28.03 | $36.65 | 41100 |
| 2025-08-14 | 28.98 | $36.56 | 4800 |
| 2025-08-13 | 29.85 | $37.12 | 7900 |
| 2025-08-12 | 30.49 | $37.12 | 2000 |
| 2025-08-11 | 30.69 | $36.89 | 7417 |
| 2025-08-08 | 31.08 | $37.10 | 10800 |
| 2025-08-07 | 31.17 | $37.08 | 6744 |
| 2025-08-06 | 31.40 | $37.09 | 10429 |
| 2025-08-05 | 31.34 | $37.15 | 45712 |
| 2025-08-04 | 31.28 | $37.10 | 12100 |
| 2025-08-01 | 31.37 | $36.32 | 8100 |
| 2025-07-31 | 32.10 | $36.91 | 6900 |
| 2025-07-30 | 31.52 | $37.20 | 3008 |
| 2025-07-29 | 30.91 | $36.90 | 2500 |
| 2025-07-28 | 30.78 | $36.85 | 4036 |
| 2025-07-25 | 30.66 | $37.00 | 7112 |
| 2025-07-24 | 30.36 | $36.89 | 7644 |
| 2025-07-23 | 30.10 | $36.76 | 9200 |
| 2025-07-22 | 29.92 | $36.30 | 7900 |
| 2025-07-21 | 30.25 | $35.99 | 7600 |
| 2025-07-18 | 30.30 | $36.08 | 11500 |
| 2025-07-17 | 30.19 | $35.92 | 3700 |
| 2025-07-16 | 30.45 | $35.90 | 2400 |
| 2025-07-15 | 30.62 | $35.99 | 2943 |
| 2025-07-14 | 30.68 | $36.38 | 5900 |
| 2025-07-11 | 30.32 | $36.14 | 4514 |
| 2025-07-10 | 30.09 | $35.97 | 6500 |
| 2025-07-09 | 30.08 | $35.84 | 4210 |
| 2025-07-08 | 30.14 | $35.73 | 3900 |
| 2025-07-07 | 30.21 | $36.00 | 4400 |
| 2025-07-03 | 29.98 | $35.95 | 9800 |
| 2025-07-02 | 29.75 | $35.68 | 7511 |
| 2025-07-01 | 29.77 | $35.39 | 5600 |
| 2025-06-30 | 29.88 | $35.73 | 8425 |
| 2025-06-27 | 29.72 | $35.45 | 20100 |
| 2025-06-26 | 29.57 | $35.77 | 11400 |
| 2025-06-25 | 29.27 | $35.19 | 30640 |
| 2025-06-24 | 29.27 | $35.52 | 8500 |
| 2025-06-23 | 28.91 | $35.56 | 8400 |
| 2025-06-20 | 28.52 | $35.37 | 5603 |
| 2025-06-18 | 28.19 | $35.49 | 4000 |
| 2025-06-17 | 27.64 | $35.64 | 2000 |
| 2025-06-16 | 26.90 | $35.59 | 3891 |
| 2025-06-13 | 26.12 | $35.28 | 14107 |
| 2025-06-12 | 25.54 | $35.02 | 20100 |
| 2025-06-11 | 25.14 | $34.77 | 5118 |
| 2025-06-10 | 24.93 | $34.51 | 4018 |
| 2025-06-09 | 24.72 | $34.93 | 1208 |
| 2025-06-06 | 24.07 | $34.60 | 4511 |
| 2025-06-05 | 23.66 | $34.45 | 7628 |
| 2025-06-04 | 23.17 | $34.57 | 6715 |
| 2025-06-03 | 22.46 | $34.83 | 13638 |
| 2025-06-02 | 21.50 | $34.67 | 5100 |
| 2025-05-30 | 20.64 | $33.91 | 4624 |
| 2025-05-29 | 20.23 | $33.90 | 2300 |
| 2025-05-28 | 19.69 | $33.99 | 1900 |
| 2025-05-27 | 18.92 | $34.08 | 3605 |
| 2025-05-23 | 18.13 | $33.62 | 2900 |
| 2025-05-22 | 17.57 | $33.11 | 2321 |
| 2025-05-21 | 17.34 | $33.20 | 2720 |
| 2025-05-20 | 16.83 | $33.49 | 4800 |
| 2025-05-19 | 16.13 | $33.28 | 4900 |
| 2025-05-16 | 15.49 | $33.15 | 2045 |
| 2025-05-15 | 14.92 | $32.96 | 86900 |
| 2025-05-14 | 14.43 | $32.56 | 4946 |
| 2025-05-13 | 14.11 | $32.85 | 4600 |
| 2025-05-12 | 13.69 | $32.58 | 3914 |
| 2025-05-09 | 13.24 | $32.48 | 27200 |
| 2025-05-08 | 13.04 | $32.24 | 4600 |
| 2025-05-07 | 12.89 | $31.88 | 2900 |
| 2025-05-06 | 12.94 | $32.05 | 3700 |
| 2025-05-05 | 12.99 | $31.44 | 4700 |
| 2025-05-02 | 13.40 | $31.47 | 2344 |
| 2025-05-01 | 13.73 | $30.99 | 3500 |
| 2025-04-30 | 14.20 | $30.82 | 1100 |
| 2025-04-29 | 14.79 | $30.97 | 1800 |
| 2025-04-28 | 15.56 | $30.83 | 735 |
| 2025-04-25 | 16.37 | $30.80 | 2342 |
| 2025-04-24 | 17.05 | $30.62 | 3600 |
| 2025-04-23 | 17.76 | $30.11 | 2115 |
| 2025-04-22 | 18.26 | $29.79 | 2547 |
| 2025-04-21 | 18.48 | $29.44 | 4238 |
| 2025-04-17 | 18.58 | $30.04 | 3900 |
| 2025-04-16 | 19.10 | $29.92 | 2032 |
| 2025-04-15 | 19.44 | $29.81 | 5246 |
| 2025-04-14 | 19.80 | $29.99 | 4900 |
| 2025-04-11 | 20.18 | $29.78 | 1605 |
| 2025-04-10 | 20.36 | $28.73 | 7200 |
| 2025-04-09 | 20.02 | $29.50 | 10053 |
| 2025-04-08 | 19.67 | $26.86 | 6800 |
| 2025-04-07 | 18.40 | $27.18 | 13424 |
| 2025-04-04 | 16.55 | $27.17 | 15583 |
| 2025-04-03 | 14.91 | $29.75 | 5437 |
| 2025-04-02 | 14.28 | $31.04 | 3600 |
| 2025-04-01 | 14.34 | $30.92 | 2200 |
| 2025-03-31 | 14.15 | $30.92 | 3734 |
| 2025-03-28 | 13.95 | $30.60 | 4445 |
| 2025-03-27 | 14.16 | $31.22 | 4914 |
| 2025-03-26 | 14.78 | $31.28 | 8009 |
| 2025-03-25 | 15.52 | $31.58 | 4339 |
| 2025-03-24 | 16.04 | $31.53 | 1322 |
| 2025-03-21 | 16.59 | $30.98 | 7843 |
| 2025-03-20 | 17.26 | $31.17 | 8019 |
| 2025-03-19 | 17.97 | $31.16 | 1228 |
| 2025-03-18 | 18.82 | $30.72 | 3500 |
| 2025-03-17 | 19.51 | $30.89 | 19900 |
| 2025-03-14 | 20.23 | $30.35 | 3400 |
| 2025-03-13 | 20.39 | $29.65 | 3209 |
| 2025-03-12 | 20.17 | $29.89 | 5500 |
| 2025-03-11 | 19.93 | $29.71 | 10622 |
| 2025-03-10 | 19.30 | $29.40 | 6500 |
| 2025-03-07 | 18.60 | $30.00 | 25421 |
| 2025-03-06 | 18.02 | $29.70 | 11048 |
| 2025-03-05 | 17.49 | $30.03 | 7904 |
| 2025-03-04 | 16.93 | $29.52 | 17400 |
| 2025-03-03 | 15.97 | $29.80 | 5400 |
| 2025-02-28 | 15.26 | $30.78 | 3400 |
| 2025-02-27 | 14.93 | $30.49 | 3610 |
| 2025-02-26 | 14.70 | $31.05 | 7100 |
| 2025-02-25 | 14.83 | $30.78 | 5739 |
| 2025-02-24 | 14.67 | $30.98 | 12120 |
| 2025-02-21 | 14.80 | $31.19 | 16248 |
| 2025-02-20 | 15.16 | $32.26 | 24700 |
| 2025-02-19 | 15.50 | $32.52 | 16200 |
| 2025-02-18 | 15.55 | $32.61 | 18400 |
| 2025-02-14 | 15.69 | $32.01 | 8900 |
| 2025-02-13 | 16.03 | $32.15 | 14500 |
| 2025-02-12 | 16.45 | $32.15 | 15543 |
| 2025-02-11 | 16.81 | $32.29 | 53832 |
| 2025-02-10 | 16.98 | $32.40 | 6220 |
| 2025-02-07 | 17.13 | $31.98 | 10700 |
| 2025-02-06 | 17.44 | $31.69 | 5200 |
| 2025-02-05 | 18.02 | $32.07 | 11903 |
| 2025-02-04 | 18.45 | $31.84 | 12100 |
| 2025-02-03 | 18.98 | $31.59 | 19801 |
| 2025-01-31 | 19.75 | $31.56 | 18000 |
| 2025-01-30 | 20.23 | $32.12 | 17500 |
| 2025-01-29 | 20.52 | $31.38 | 10000 |
| 2025-01-28 | 21.31 | $31.18 | 10400 |
| 2025-01-27 | 22.29 | $31.23 | 19906 |
| 2025-01-24 | 23.04 | $32.76 | 31500 |
| 2025-01-23 | 22.25 | $32.87 | 28000 |
| 2025-01-22 | 21.53 | $32.38 | 18301 |
| 2025-01-21 | 20.90 | $32.34 | 19400 |
| 2025-01-17 | 20.38 | $31.81 | 10118 |
| 2025-01-16 | 20.23 | $31.42 | 11500 |
| 2025-01-15 | 20.37 | $31.05 | 10700 |
| 2025-01-14 | 20.70 | $30.65 | 4100 |
| 2025-01-13 | 21.50 | $30.27 | 25013 |
| 2025-01-10 | 22.55 | $30.25 | 11500 |
| 2025-01-08 | 23.66 | $29.39 | 4339 |
| 2025-01-07 | 23.68 | $29.44 | 9740 |
| 2025-01-06 | 24.05 | $29.66 | 6600 |
| 2025-01-03 | 24.68 | $29.52 | 6126 |
| 2025-01-02 | 24.90 | $29.30 | 107418 |
| 2024-12-31 | 24.75 | $28.72 | 8300 |
| 2024-12-30 | 23.89 | $28.71 | 7300 |
| 2024-12-27 | 22.92 | $29.13 | 10837 |
| 2024-12-26 | 22.26 | $29.29 | 2433 |
| 2024-12-24 | 21.76 | $29.25 | 1336 |
| 2024-12-23 | 21.07 | $29.13 | 75240 |
| 2024-12-20 | 20.15 | $29.04 | 3123 |
| 2024-12-19 | 19.22 | $28.74 | 10102 |
| 2024-12-18 | 17.92 | $28.83 | 23800 |
| 2024-12-17 | 16.59 | $29.79 | 77200 |
| 2024-12-16 | 15.82 | $30.00 | 13600 |
| 2024-12-13 | 15.37 | $30.24 | 37641 |
| 2024-12-12 | 15.10 | $30.42 | 148100 |
| 2024-12-11 | 15.05 | $30.86 | 6300 |
| 2024-12-10 | 15.31 | $30.62 | 18429 |
| 2024-12-09 | 15.44 | $30.87 | 14852 |
| 2024-12-06 | 15.91 | $31.18 | 24109 |
| 2024-12-05 | 16.65 | $31.54 | 19800 |
| 2024-12-04 | 17.13 | $31.57 | 14841 |
| 2024-12-03 | 17.52 | $31.71 | 9100 |
| 2024-12-02 | 17.72 | $31.65 | 92800 |
| 2024-11-29 | 17.93 | $31.94 | 1500 |
| 2024-11-27 | 17.70 | $31.65 | 18700 |
| 2024-11-26 | 17.46 | $31.96 | 16447 |
| 2024-11-25 | 17.29 | $31.64 | 30000 |
| 2024-11-22 | 17.06 | $31.83 | 11800 |
| 2024-11-21 | 16.98 | $31.73 | 33500 |
| 2024-11-20 | 16.96 | $30.89 | 25700 |
| 2024-11-19 | 17.84 | $30.71 | 70629 |
| 2024-11-18 | 18.59 | $30.49 | 44731 |
| 2024-11-15 | 19.14 | $29.94 | 24700 |
| 2024-11-14 | 19.22 | $30.13 | 9200 |
| 2024-11-13 | 19.43 | $30.32 | 72111 |
| 2024-11-12 | 19.88 | $30.46 | 33512 |
| 2024-11-11 | 20.37 | $30.88 | 11400 |
| 2024-11-08 | 21.43 | $31.04 | 12751 |
| 2024-11-07 | 22.28 | $31.26 | 10335 |
| 2024-11-06 | 23.03 | $30.98 | 11842 |
| 2024-11-05 | 24.21 | $30.68 | 29538 |
| 2024-11-04 | 25.15 | $30.43 | 42400 |
| 2024-11-01 | 26.14 | $30.97 | 25516 |
| 2024-10-31 | 27.17 | $31.11 | 23800 |
| 2024-10-30 | 28.43 | $31.31 | 24741 |
| 2024-10-29 | 29.24 | $31.50 | 166000 |
| 2024-10-28 | 29.87 | $31.73 | 131500 |
| 2024-10-25 | 30.35 | $31.60 | 2201 |
| 2024-10-24 | 30.84 | $31.69 | 7400 |
| 2024-10-23 | 31.35 | $32.05 | 5128 |
| 2024-10-22 | 31.32 | $32.17 | 5333 |
| 2024-10-21 | 30.94 | $32.48 | 2900 |
| 2024-10-18 | 30.07 | $32.44 | 4300 |
| 2024-10-17 | 29.32 | $32.23 | 7700 |
| 2024-10-16 | 28.56 | $32.31 | 8500 |
| 2024-10-15 | 27.84 | $31.58 | 13202 |
| 2024-10-14 | 27.51 | $31.96 | 2700 |
| 2024-10-11 | 26.99 | $31.83 | 5500 |
| 2024-10-10 | 26.52 | $31.50 | 22500 |
| 2024-10-09 | 26.22 | $31.45 | 9736 |
| 2024-10-08 | 26.02 | $31.64 | 4200 |
| 2024-10-07 | 25.45 | $31.83 | 5000 |
| 2024-10-04 | 24.29 | $32.08 | 3700 |
| 2024-10-03 | 23.14 | $31.75 | 8948 |
| 2024-10-02 | 22.06 | $31.64 | 3300 |
| 2024-10-01 | 20.94 | $31.50 | 6710 |
| 2024-09-30 | 19.95 | $31.14 | 5500 |
| 2024-09-27 | 19.22 | $31.13 | 2100 |
| 2024-09-26 | 18.18 | $31.14 | 4700 |
| 2024-09-25 | 17.00 | $31.16 | 2500 |
| 2024-09-24 | 15.84 | $31.16 | 2908 |
| 2024-09-23 | 14.62 | $31.02 | 7143 |
| 2024-09-20 | 13.34 | $30.52 | 3300 |
| 2024-09-19 | 12.46 | $29.64 | 9107 |
| 2024-09-18 | 12.19 | $29.02 | 6100 |
| 2024-09-17 | 12.11 | $29.03 | 7500 |
| 2024-09-16 | 12.32 | $29.04 | 7700 |
| 2024-09-13 | 12.76 | $28.90 | 4200 |
| 2024-09-12 | 13.28 | $28.55 | 30100 |
| 2024-09-11 | 13.67 | $28.05 | 35400 |
| 2024-09-10 | 13.45 | $27.86 | 2318 |
| 2024-09-09 | 13.08 | $27.88 | 5716 |
| 2024-09-06 | 12.81 | $27.61 | 2600 |
| 2024-09-05 | 12.52 | $28.02 | 1221 |
| 2024-09-04 | 12.69 | $28.23 | 3800 |
| 2024-09-03 | 13.11 | $28.21 | 7242 |
| 2024-08-30 | 13.54 | $29.30 | 3100 |
| 2024-08-29 | 13.32 | $29.16 | 3600 |
| 2024-08-28 | 13.09 | $28.91 | 3000 |
| 2024-08-27 | 13.14 | $29.20 | 1136 |
| 2024-08-26 | 12.81 | $29.17 | 4232 |
| 2024-08-23 | 12.39 | $29.09 | 17600 |
| 2024-08-22 | 12.22 | $28.72 | 16733 |
| 2024-08-21 | 12.42 | $28.86 | 10202 |
| 2024-08-20 | 12.62 | $28.66 | 18000 |
| 2024-08-19 | 12.86 | $28.84 | 5100 |
| 2024-08-16 | 13.19 | $28.63 | 10200 |
| 2024-08-15 | 13.77 | $28.49 | 10448 |
| 2024-08-14 | 14.40 | $27.98 | 72006 |
| 2024-08-13 | 14.66 | $28.07 | 29049 |
| 2024-08-12 | 14.91 | $27.80 | 13738 |
| 2024-08-09 | 14.99 | $27.67 | 16400 |
| 2024-08-08 | 14.83 | $27.56 | 13203 |
| 2024-08-07 | 14.53 | $27.02 | 3400 |
| 2024-08-06 | 14.19 | $27.16 | 5426 |
| 2024-08-05 | 13.48 | $26.84 | 7900 |
| 2024-08-02 | 12.26 | $27.24 | 11503 |
| 2024-08-01 | 11.63 | $28.14 | 6103 |
| 2024-07-31 | 11.88 | $29.01 | 62508 |
| 2024-07-30 | 11.86 | $28.33 | 15200 |
| 2024-07-29 | 11.91 | $28.22 | 18500 |
| 2024-07-26 | 11.96 | $28.41 | 14900 |
| 2024-07-25 | 12.29 | $28.13 | 18347 |
| 2024-07-24 | 12.30 | $27.95 | 163500 |
| 2024-07-23 | 12.53 | $28.42 | 14200 |
| 2024-07-22 | 12.92 | $28.45 | 9827 |
| 2024-07-19 | 13.36 | $28.40 | 3531 |
| 2024-07-18 | 13.80 | $28.60 | 14719 |
| 2024-07-17 | 14.01 | $28.85 | 10400 |
| 2024-07-16 | 13.48 | $29.23 | 4904 |
| 2024-07-15 | 12.84 | $29.01 | 5137 |
| 2024-07-12 | 12.35 | $29.03 | 46731 |
| 2024-07-11 | 11.79 | $28.91 | 125000 |
| 2024-07-10 | 11.45 | $28.65 | 6500 |
| 2024-07-09 | 11.47 | $28.22 | 10900 |
| 2024-07-08 | 11.91 | $28.38 | 7016 |
| 2024-07-05 | 12.26 | $28.40 | 65043 |
| 2024-07-03 | 12.63 | $28.50 | 37400 |
| 2024-07-02 | 13.01 | $28.17 | 21800 |
| 2024-07-01 | 13.38 | $28.09 | 13100 |
| 2024-06-28 | 13.88 | $28.17 | 98621 |
| 2024-06-27 | 14.44 | $28.38 | 35927 |
| 2024-06-26 | 14.72 | $28.44 | 8100 |
| 2024-06-25 | 15.22 | $28.59 | 22200 |
| 2024-06-24 | 15.82 | $28.68 | 18942 |
| 2024-06-21 | 16.52 | $28.51 | 3532 |
| 2024-06-20 | 17.27 | $28.71 | 19211 |
| 2024-06-18 | 18.07 | $28.34 | 6749 |
| 2024-06-17 | 18.30 | $28.05 | 13200 |
| 2024-06-14 | 18.20 | $28.00 | 19341 |
| 2024-06-13 | 17.92 | $28.26 | 12723 |
| 2024-06-12 | 17.93 | $28.45 | 12343 |
| 2024-06-11 | 18.29 | $28.35 | 23700 |
| 2024-06-10 | 18.44 | $28.57 | 7519 |
| 2024-06-07 | 18.59 | $28.18 | 12200 |
| 2024-06-06 | 18.57 | $28.80 | 14700 |
| 2024-06-05 | 18.99 | $28.68 | 23034 |
| 2024-06-04 | 19.32 | $28.43 | 20200 |
| 2024-06-03 | 19.65 | $28.94 | 36413 |
| 2024-05-31 | 20.65 | $29.30 | 19804 |
| 2024-05-30 | 21.37 | $29.21 | 31142 |
| 2024-05-29 | 22.37 | $28.98 | 77500 |
| 2024-05-28 | 23.43 | $29.53 | 16714 |
| 2024-05-24 | 23.92 | $29.41 | 49400 |
| 2024-05-23 | 24.56 | $29.07 | 99822 |
| 2024-05-22 | 25.34 | $29.35 | 17112 |
| 2024-05-21 | 25.78 | $29.83 | 4200 |
| 2024-05-20 | 25.54 | $29.80 | 5135 |
| 2024-05-17 | 25.21 | $29.65 | 12700 |
| 2024-05-16 | 25.08 | $29.34 | 3600 |
| 2024-05-15 | 24.95 | $29.68 | 3700 |
| 2024-05-14 | 24.62 | $29.51 | 6700 |
| 2024-05-13 | 24.45 | $29.23 | 7200 |
| 2024-05-10 | 24.26 | $29.39 | 8200 |
| 2024-05-09 | 23.79 | $29.50 | 4734 |
| 2024-05-08 | 23.45 | $28.93 | 41100 |
| 2024-05-07 | 23.63 | $28.84 | 1804 |
| 2024-05-06 | 23.62 | $28.70 | 1800 |
| 2024-05-03 | 23.80 | $28.34 | 2100 |
| 2024-05-02 | 24.42 | $28.06 | 232 |
| 2024-05-01 | 25.46 | $27.82 | 12600 |
| 2024-04-30 | 26.55 | $27.91 | 4714 |
| 2024-04-29 | 27.50 | $28.66 | 919 |
| 2024-04-26 | 27.64 | $28.38 | 5222 |
| 2024-04-25 | 28.15 | $28.33 | 2734 |
| 2024-04-24 | 28.79 | $27.99 | 6341 |
| 2024-04-23 | 29.92 | $28.03 | 3832 |
| 2024-04-22 | 31.12 | $27.84 | 1844 |
| 2024-04-19 | 32.57 | $27.94 | 1308 |
| 2024-04-18 | 33.72 | $27.90 | 3100 |
| 2024-04-17 | 34.91 | $27.86 | 2406 |
| 2024-04-16 | 36.29 | $27.79 | 1742 |
| 2024-04-15 | 37.92 | $27.91 | 5000 |
| 2024-04-12 | 39.06 | $28.18 | 6848 |
| 2024-04-11 | 39.76 | $28.67 | 1424 |
| 2024-04-10 | 39.99 | $28.64 | 6435 |
| 2024-04-09 | 40.30 | $28.55 | 1400 |
| 2024-04-08 | 39.76 | $28.60 | 1814 |
| 2024-04-05 | 38.69 | $28.74 | 1200 |
| 2024-04-04 | 37.58 | $28.28 | 3200 |
| 2024-04-03 | 36.45 | $28.48 | 2700 |
| 2024-04-02 | 35.37 | $28.18 | 1533 |
| 2024-04-01 | 34.45 | $28.02 | 2733 |
| 2024-03-28 | 33.59 | $27.86 | 2900 |
| 2024-03-27 | 32.80 | $27.52 | 831 |
| 2024-03-26 | 32.28 | $27.14 | 3400 |
| 2024-03-25 | 31.74 | $27.29 | 2208 |
| 2024-03-22 | 30.81 | $27.08 | 2506 |
| 2024-03-21 | 30.09 | $27.13 | 1825 |
| 2024-03-20 | 29.19 | $27.01 | 2523 |
| 2024-03-19 | 28.40 | $26.65 | 117500 |
| 2024-03-18 | 27.95 | $26.59 | 3026 |
| 2024-03-15 | 27.47 | $26.46 | 9314 |
| 2024-03-14 | 27.03 | $26.29 | 2622 |
| 2024-03-13 | 26.84 | $26.32 | 7300 |
| 2024-03-12 | 26.30 | $26.15 | 845 |
| 2024-03-11 | 26.08 | $26.19 | 5632 |
| 2024-03-08 | 25.71 | $26.16 | 4142 |
| 2024-03-07 | 25.19 | $26.49 | 2929 |
| 2024-03-06 | 24.06 | $26.16 | 616 |
| 2024-03-05 | 23.09 | $25.98 | 3900 |
| 2024-03-04 | 22.08 | $25.84 | 4615 |
| 2024-03-01 | 21.21 | $25.74 | 5811 |
| 2024-02-29 | 20.60 | $25.44 | 5008 |
| 2024-02-28 | 20.30 | $25.34 | 2700 |
| 2024-02-27 | 20.12 | $25.02 | 2900 |
| 2024-02-26 | 20.36 | $24.66 | 4200 |
| 2024-02-23 | 21.11 | $24.67 | 6500 |
| 2024-02-22 | 21.92 | $24.60 | 4900 |
| 2024-02-21 | 22.70 | $24.57 | 4300 |
| 2024-02-20 | 23.71 | $24.50 | 4033 |
| 2024-02-16 | 24.77 | $24.70 | 2700 |
| 2024-02-15 | 25.48 | $24.65 | 3839 |
| 2024-02-14 | 26.46 | $24.35 | 15626 |
| 2024-02-13 | 27.83 | $24.23 | 6607 |
| 2024-02-12 | 29.27 | $24.77 | 2640 |
| 2024-02-09 | 29.86 | $24.67 | 2610 |
| 2024-02-08 | 30.47 | $24.79 | 5700 |
| 2024-02-07 | 30.74 | $25.04 | 1931 |
| 2024-02-06 | 31.36 | $24.97 | 2524 |
| 2024-02-05 | 32.06 | $24.71 | 4044 |
| 2024-02-02 | 32.81 | $25.04 | 6843 |
| 2024-02-01 | 32.98 | $25.21 | 14300 |
| 2024-01-31 | 33.13 | $24.72 | 2235 |
| 2024-01-30 | 33.59 | $24.84 | 5800 |
| 2024-01-29 | 34.20 | $24.78 | 1100 |
| 2024-01-26 | 34.91 | $24.65 | 500 |
| 2024-01-25 | 35.37 | $24.54 | 8648 |
| 2024-01-24 | 35.99 | $24.42 | 16000 |
| 2024-01-23 | 36.75 | $24.43 | 1029 |
| 2024-01-22 | 37.55 | $24.21 | 3500 |
| 2024-01-19 | 38.63 | $24.17 | 2100 |
| 2024-01-18 | 39.83 | $24.07 | 7235 |
| 2024-01-17 | 41.20 | $24.00 | 3900 |
| 2024-01-16 | 42.67 | $24.28 | 7000 |
| 2024-01-12 | 43.71 | $24.84 | 1300 |
| 2024-01-11 | 43.91 | $24.56 | 733 |
| 2024-01-10 | 44.26 | $24.65 | 2718 |
| 2024-01-09 | 44.42 | $24.74 | 4000 |
| 2024-01-08 | 44.60 | $24.66 | 2600 |
| 2024-01-05 | 44.78 | $24.98 | 2900 |
| 2024-01-04 | 45.67 | $24.98 | 1600 |
| 2024-01-03 | 46.59 | $25.12 | 1600 |
| 2024-01-02 | 47.55 | $25.18 | 8800 |
| 2023-12-29 | 48.63 | $25.29 | 2500 |
| 2023-12-28 | 49.45 | $25.31 | 4219 |
| 2023-12-27 | 50.16 | $25.48 | 239 |
| 2023-12-26 | 50.66 | $25.49 | 7345 |
| 2023-12-22 | 51.16 | $25.28 | 2120 |
| 2023-12-21 | 51.77 | $25.21 | 1100 |
| 2023-12-20 | 52.53 | $24.93 | 1600 |
| 2023-12-19 | 53.33 | $25.48 | 2400 |
| 2023-12-18 | 53.38 | $25.21 | 6600 |
| 2023-12-15 | 53.44 | $25.11 | 110 |
| 2023-12-14 | 53.70 | $25.21 | 1744 |
| 2023-12-13 | 53.83 | $24.79 | 13100 |
| 2023-12-12 | 54.21 | $24.19 | 600 |
| 2023-12-11 | 54.96 | $24.39 | 407 |
| 2023-12-08 | 55.44 | $24.34 | 200 |
| 2023-12-07 | 55.98 | $24.19 | 500 |
| 2023-12-06 | 56.65 | $24.24 | 400 |
| 2023-12-05 | 57.27 | $24.27 | 2100 |
| 2023-12-04 | 57.89 | $24.60 | 428 |
| 2023-12-01 | 58.07 | $24.76 | 207 |
| 2023-11-30 | 58.02 | $24.46 | 611 |
| 2023-11-29 | 58.09 | $24.26 | 1225 |
| 2023-11-28 | 58.22 | $24.36 | 100 |
| 2023-11-27 | 58.22 | $24.20 | 431 |
| 2023-11-24 | 58.27 | $24.39 | 100 |
| 2023-11-22 | 58.07 | $24.34 | 439 |
| 2023-11-21 | 57.87 | $24.25 | 301 |
| 2023-11-20 | 57.52 | $24.36 | 600 |
| 2023-11-17 | 57.15 | $24.27 | 200 |
| 2023-11-16 | 56.81 | $24.12 | 100 |
| 2023-11-15 | 56.49 | $24.15 | 3800 |
| 2023-11-14 | 56.12 | $24.11 | 126 |
| 2023-11-13 | 55.79 | $23.67 | 84 |
| 2023-11-10 | 55.55 | $23.61 | 131 |
| 2023-11-09 | 55.31 | $23.50 | 148 |
| 2023-11-08 | 55.07 | $23.63 | 748 |
| 2023-11-07 | 54.70 | $23.59 | 1013 |
| 2023-11-06 | 54.39 | $23.95 | 1309 |
| 2023-11-03 | 53.74 | $24.10 | 1524 |
| 2023-11-02 | 53.05 | $23.91 | 526 |
| 2023-11-01 | 52.38 | $23.42 | 800 |
| 2023-10-31 | 51.76 | $23.39 | 300 |
| 2023-10-30 | 51.06 | $23.45 | 300 |
| 2023-10-27 | 50.33 | $23.38 | 1236 |
| 2023-10-26 | 49.57 | $23.62 | 1522 |
| 2023-10-25 | 48.56 | $23.74 | 629 |
| 2023-10-24 | 47.41 | $23.88 | 1012 |
| 2023-10-23 | 46.11 | $23.78 | 1400 |
| 2023-10-20 | 44.73 | $23.95 | 1300 |
| 2023-10-19 | 43.16 | $24.28 | 1104 |
| 2023-10-18 | 41.29 | $24.36 | 2800 |
| 2023-10-17 | 39.28 | $24.52 | 1200 |
| 2023-10-16 | 37.16 | $24.34 | 2100 |
| 2023-10-13 | 34.94 | $24.12 | 226 |
| 2023-10-12 | 32.62 | $23.93 | 422 |
| 2023-10-11 | 30.18 | $24.20 | 639 |
| 2023-10-10 | 27.52 | $24.13 | 1548 |
| 2023-10-09 | 24.73 | $24.01 | 700 |
| 2023-10-06 | 21.79 | $23.44 | 6042 |
| 2023-10-05 | 18.73 | $23.20 | 222 |
| 2023-10-04 | 15.52 | $23.25 | 600 |
| 2023-10-03 | 12.14 | $23.41 | 500 |
| 2023-10-02 | 8.45 | $23.52 | 500 |
| 2023-09-29 | 4.54 | $24.01 | 500 |
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