Is FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG) research center and poll results.
CBOE : GAUG
FT Vest U.S. Equity Moderate Buffer ETF - August
$41.535 USD
-$0.07 (-0.16%)
- Volume
- 8.39K
- Average Volume
- 13.85K
- Market Capitalization
- $290.76M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.68
- Year Low
- $37.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.42
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.45
Average
35.53
Maximum
41.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.42 | $41.54 | 8400 |
| 2026-07-16 | 41.41 | $41.60 | 6700 |
| 2026-07-15 | 41.39 | $41.64 | 17719 |
| 2026-07-14 | 41.38 | $41.59 | 4637 |
| 2026-07-13 | 41.35 | $41.57 | 6507 |
| 2026-07-10 | 41.33 | $41.63 | 2000 |
| 2026-07-09 | 41.29 | $41.58 | 4828 |
| 2026-07-08 | 41.26 | $41.48 | 9410 |
| 2026-07-07 | 41.24 | $41.48 | 2500 |
| 2026-07-06 | 41.22 | $41.56 | 33700 |
| 2026-07-02 | 41.20 | $41.41 | 4700 |
| 2026-07-01 | 41.19 | $41.44 | 65400 |
| 2026-06-30 | 41.19 | $41.42 | 13600 |
| 2026-06-29 | 41.18 | $41.27 | 48137 |
| 2026-06-26 | 41.18 | $41.18 | 31300 |
| 2026-06-25 | 41.18 | $41.16 | 4300 |
| 2026-06-24 | 41.18 | $41.14 | 8214 |
| 2026-06-23 | 41.18 | $41.18 | 4000 |
| 2026-06-22 | 41.17 | $41.30 | 6507 |
| 2026-06-18 | 41.16 | $41.31 | 7600 |
| 2026-06-17 | 41.14 | $41.18 | 11707 |
| 2026-06-16 | 41.13 | $41.32 | 25241 |
| 2026-06-15 | 41.11 | $41.31 | 2600 |
| 2026-06-12 | 41.09 | $41.14 | 3309 |
| 2026-06-11 | 41.08 | $41.08 | 6236 |
| 2026-06-10 | 41.07 | $40.83 | 13400 |
| 2026-06-09 | 41.08 | $41.03 | 6900 |
| 2026-06-08 | 41.07 | $41.08 | 24211 |
| 2026-06-05 | 41.06 | $41.04 | 2842 |
| 2026-06-04 | 41.04 | $41.27 | 47100 |
| 2026-06-03 | 41.02 | $41.21 | 23931 |
| 2026-06-02 | 40.99 | $41.29 | 7000 |
| 2026-06-01 | 40.96 | $41.25 | 516 |
| 2026-05-29 | 40.92 | $41.26 | 14913 |
| 2026-05-28 | 40.89 | $41.23 | 5900 |
| 2026-05-27 | 40.85 | $41.12 | 32800 |
| 2026-05-26 | 40.81 | $41.14 | 4507 |
| 2026-05-22 | 40.78 | $41.07 | 3806 |
| 2026-05-21 | 40.75 | $41.05 | 10428 |
| 2026-05-20 | 40.71 | $40.96 | 7046 |
| 2026-05-19 | 40.68 | $40.87 | 3541 |
| 2026-05-18 | 40.65 | $40.96 | 7636 |
| 2026-05-15 | 40.62 | $40.91 | 45800 |
| 2026-05-14 | 40.59 | $41.00 | 4700 |
| 2026-05-13 | 40.55 | $40.90 | 66728 |
| 2026-05-12 | 40.51 | $40.87 | 4719 |
| 2026-05-11 | 40.47 | $40.85 | 18340 |
| 2026-05-08 | 40.42 | $40.87 | 3200 |
| 2026-05-07 | 40.36 | $40.77 | 1100 |
| 2026-05-06 | 40.31 | $40.80 | 18921 |
| 2026-05-05 | 40.24 | $40.65 | 4600 |
| 2026-05-04 | 40.16 | $40.57 | 25302 |
| 2026-05-01 | 40.08 | $40.63 | 10506 |
| 2026-04-30 | 39.99 | $40.56 | 15324 |
| 2026-04-29 | 39.91 | $40.39 | 9100 |
| 2026-04-28 | 39.83 | $40.42 | 3635 |
| 2026-04-27 | 39.71 | $40.45 | 1938 |
| 2026-04-24 | 39.59 | $40.45 | 3300 |
| 2026-04-23 | 39.49 | $40.31 | 37100 |
| 2026-04-22 | 39.42 | $40.37 | 3816 |
| 2026-04-21 | 39.34 | $40.24 | 7900 |
| 2026-04-20 | 39.27 | $40.32 | 12200 |
| 2026-04-17 | 39.18 | $40.40 | 17700 |
| 2026-04-16 | 39.11 | $40.18 | 33400 |
| 2026-04-15 | 39.05 | $40.16 | 13500 |
| 2026-04-14 | 39.00 | $40.05 | 20128 |
| 2026-04-13 | 38.95 | $39.84 | 6800 |
| 2026-04-10 | 38.90 | $39.65 | 2619 |
| 2026-04-09 | 38.87 | $39.68 | 5800 |
| 2026-04-08 | 38.85 | $39.48 | 4800 |
| 2026-04-07 | 38.84 | $39.00 | 5730 |
| 2026-04-06 | 38.86 | $39.00 | 3800 |
| 2026-04-02 | 38.87 | $38.90 | 4201 |
| 2026-04-01 | 38.89 | $38.89 | 4400 |
| 2026-03-31 | 38.92 | $38.71 | 10700 |
| 2026-03-30 | 38.96 | $38.09 | 16308 |
| 2026-03-27 | 39.03 | $38.15 | 19319 |
| 2026-03-26 | 39.10 | $38.47 | 138500 |
| 2026-03-25 | 39.16 | $38.88 | 57935 |
| 2026-03-24 | 39.20 | $38.75 | 13800 |
| 2026-03-23 | 39.24 | $38.86 | 4600 |
| 2026-03-20 | 39.27 | $38.55 | 8918 |
| 2026-03-19 | 39.32 | $38.86 | 16216 |
| 2026-03-18 | 39.35 | $38.95 | 4500 |
| 2026-03-17 | 39.38 | $39.18 | 9700 |
| 2026-03-16 | 39.39 | $39.18 | 9927 |
| 2026-03-13 | 39.40 | $38.85 | 8300 |
| 2026-03-12 | 39.42 | $38.99 | 8100 |
| 2026-03-11 | 39.46 | $39.29 | 15614 |
| 2026-03-10 | 39.47 | $39.27 | 3114 |
| 2026-03-09 | 39.49 | $39.34 | 6700 |
| 2026-03-06 | 39.50 | $39.16 | 4332 |
| 2026-03-05 | 39.51 | $39.42 | 14746 |
| 2026-03-04 | 39.51 | $39.54 | 1400 |
| 2026-03-03 | 39.51 | $39.43 | 34938 |
| 2026-03-02 | 39.52 | $39.57 | 4900 |
| 2026-02-27 | 39.52 | $39.55 | 2340 |
| 2026-02-26 | 39.52 | $39.61 | 39427 |
| 2026-02-25 | 39.52 | $39.68 | 22514 |
| 2026-02-24 | 39.52 | $39.53 | 13740 |
| 2026-02-23 | 39.53 | $39.40 | 17106 |
| 2026-02-20 | 39.53 | $39.60 | 6203 |
| 2026-02-19 | 39.53 | $39.46 | 11500 |
| 2026-02-18 | 39.52 | $39.50 | 22200 |
| 2026-02-17 | 39.51 | $39.42 | 1100 |
| 2026-02-13 | 39.51 | $39.33 | 13100 |
| 2026-02-12 | 39.53 | $39.37 | 6900 |
| 2026-02-11 | 39.53 | $39.65 | 8817 |
| 2026-02-10 | 39.53 | $39.61 | 12419 |
| 2026-02-09 | 39.53 | $39.66 | 7400 |
| 2026-02-06 | 39.52 | $39.57 | 1900 |
| 2026-02-05 | 39.51 | $39.20 | 6804 |
| 2026-02-04 | 39.53 | $39.45 | 15600 |
| 2026-02-03 | 39.53 | $39.53 | 16343 |
| 2026-02-02 | 39.52 | $39.67 | 13038 |
| 2026-01-30 | 39.50 | $39.56 | 6116 |
| 2026-01-29 | 39.49 | $39.61 | 27300 |
| 2026-01-28 | 39.48 | $39.68 | 5532 |
| 2026-01-27 | 39.46 | $39.63 | 8504 |
| 2026-01-26 | 39.46 | $39.64 | 15639 |
| 2026-01-23 | 39.44 | $39.52 | 61932 |
| 2026-01-22 | 39.44 | $39.48 | 12906 |
| 2026-01-21 | 39.43 | $39.39 | 15429 |
| 2026-01-20 | 39.42 | $39.19 | 15314 |
| 2026-01-16 | 39.42 | $39.55 | 5513 |
| 2026-01-15 | 39.38 | $39.54 | 25812 |
| 2026-01-14 | 39.35 | $39.51 | 9300 |
| 2026-01-13 | 39.33 | $39.54 | 3600 |
| 2026-01-12 | 39.31 | $39.59 | 5360 |
| 2026-01-09 | 39.29 | $39.55 | 20129 |
| 2026-01-08 | 39.27 | $39.45 | 19100 |
| 2026-01-07 | 39.25 | $39.49 | 18618 |
| 2026-01-06 | 39.23 | $39.48 | 11128 |
| 2026-01-05 | 39.21 | $39.39 | 23800 |
| 2026-01-02 | 39.20 | $39.29 | 13516 |
| 2025-12-31 | 39.19 | $39.26 | 7200 |
| 2025-12-30 | 39.17 | $39.42 | 16600 |
| 2025-12-29 | 39.15 | $39.37 | 7800 |
| 2025-12-26 | 39.13 | $39.48 | 5826 |
| 2025-12-24 | 39.10 | $39.40 | 7000 |
| 2025-12-23 | 39.07 | $39.41 | 4445 |
| 2025-12-22 | 39.04 | $39.32 | 74000 |
| 2025-12-19 | 38.98 | $39.22 | 16800 |
| 2025-12-18 | 38.93 | $39.05 | 22413 |
| 2025-12-17 | 38.90 | $38.84 | 6300 |
| 2025-12-16 | 38.88 | $39.03 | 7325 |
| 2025-12-15 | 38.85 | $39.05 | 5300 |
| 2025-12-12 | 38.83 | $39.13 | 6130 |
| 2025-12-11 | 38.80 | $39.19 | 37600 |
| 2025-12-10 | 38.78 | $39.17 | 16300 |
| 2025-12-09 | 38.77 | $39.10 | 10444 |
| 2025-12-08 | 38.76 | $39.06 | 13400 |
| 2025-12-05 | 38.74 | $39.10 | 15400 |
| 2025-12-04 | 38.71 | $39.05 | 55606 |
| 2025-12-03 | 38.70 | $39.10 | 11000 |
| 2025-12-02 | 38.68 | $38.98 | 11127 |
| 2025-12-01 | 38.68 | $38.94 | 3200 |
| 2025-11-28 | 38.67 | $39.00 | 2748 |
| 2025-11-26 | 38.66 | $38.90 | 24200 |
| 2025-11-25 | 38.67 | $38.85 | 39100 |
| 2025-11-24 | 38.67 | $38.63 | 50446 |
| 2025-11-21 | 38.69 | $38.29 | 15247 |
| 2025-11-20 | 38.72 | $38.15 | 2028 |
| 2025-11-19 | 38.75 | $38.42 | 15600 |
| 2025-11-18 | 38.76 | $38.37 | 13532 |
| 2025-11-17 | 38.78 | $38.45 | 47300 |
| 2025-11-14 | 38.79 | $38.62 | 47625 |
| 2025-11-13 | 38.78 | $38.61 | 3600 |
| 2025-11-12 | 38.77 | $38.87 | 6800 |
| 2025-11-11 | 38.75 | $38.91 | 4112 |
| 2025-11-10 | 38.73 | $38.87 | 6800 |
| 2025-11-07 | 38.71 | $38.60 | 66800 |
| 2025-11-06 | 38.69 | $38.67 | 22800 |
| 2025-11-05 | 38.69 | $38.75 | 20712 |
| 2025-11-04 | 38.69 | $38.73 | 5814 |
| 2025-11-03 | 38.68 | $38.91 | 13125 |
| 2025-10-31 | 38.67 | $38.85 | 7100 |
| 2025-10-30 | 38.66 | $38.81 | 10847 |
| 2025-10-29 | 38.66 | $38.94 | 9800 |
| 2025-10-28 | 38.64 | $38.98 | 19438 |
| 2025-10-27 | 38.62 | $39.03 | 35500 |
| 2025-10-24 | 38.60 | $38.87 | 5800 |
| 2025-10-23 | 38.58 | $38.71 | 3900 |
| 2025-10-22 | 38.56 | $38.61 | 8300 |
| 2025-10-21 | 38.55 | $38.73 | 5400 |
| 2025-10-20 | 38.54 | $38.73 | 4500 |
| 2025-10-17 | 38.53 | $38.51 | 15624 |
| 2025-10-16 | 38.53 | $38.33 | 30100 |
| 2025-10-15 | 38.53 | $38.54 | 54416 |
| 2025-10-14 | 38.53 | $38.43 | 24900 |
| 2025-10-13 | 38.52 | $38.46 | 17703 |
| 2025-10-10 | 38.52 | $38.20 | 276516 |
| 2025-10-09 | 38.53 | $38.65 | 17932 |
| 2025-10-08 | 38.52 | $38.72 | 14900 |
| 2025-10-07 | 38.49 | $38.65 | 69608 |
| 2025-10-06 | 38.46 | $38.69 | 22600 |
| 2025-10-03 | 38.43 | $38.66 | 23900 |
| 2025-10-02 | 38.40 | $38.67 | 26900 |
| 2025-10-01 | 38.38 | $38.66 | 33800 |
| 2025-09-30 | 38.34 | $38.61 | 32331 |
| 2025-09-29 | 38.30 | $38.52 | 37400 |
| 2025-09-26 | 38.27 | $38.51 | 73326 |
| 2025-09-25 | 38.25 | $38.35 | 33746 |
| 2025-09-24 | 38.23 | $38.39 | 90449 |
| 2025-09-23 | 38.21 | $38.47 | 48624 |
| 2025-09-22 | 38.18 | $38.55 | 23000 |
| 2025-09-19 | 38.15 | $38.50 | 493900 |
| 2025-09-18 | 38.10 | $38.46 | 17800 |
| 2025-09-17 | 38.06 | $38.36 | 42907 |
| 2025-09-16 | 38.03 | $38.40 | 46639 |
| 2025-09-15 | 38.00 | $38.43 | 52000 |
| 2025-09-12 | 37.97 | $38.34 | 54602 |
| 2025-09-11 | 37.95 | $38.37 | 21200 |
| 2025-09-10 | 37.92 | $38.20 | 118600 |
| 2025-09-09 | 37.90 | $38.12 | 89903 |
| 2025-09-08 | 37.88 | $38.11 | 82137 |
| 2025-09-05 | 37.86 | $38.05 | 110211 |
| 2025-09-04 | 37.84 | $38.10 | 147435 |
| 2025-09-03 | 37.82 | $37.92 | 104700 |
| 2025-09-02 | 37.81 | $37.82 | 78510 |
| 2025-08-29 | 37.79 | $37.95 | 266639 |
| 2025-08-28 | 37.76 | $38.07 | 333800 |
| 2025-08-27 | 37.74 | $37.96 | 579706 |
| 2025-08-26 | 37.72 | $37.92 | 230300 |
| 2025-08-25 | 37.70 | $37.88 | 738700 |
| 2025-08-22 | 37.68 | $37.95 | 297100 |
| 2025-08-21 | 37.67 | $37.61 | 160600 |
| 2025-08-20 | 37.66 | $37.69 | 80700 |
| 2025-08-19 | 37.65 | $37.72 | 154300 |
| 2025-08-18 | 37.64 | $37.80 | 1.8M |
| 2025-08-15 | 37.62 | $37.85 | 885200 |
| 2025-08-14 | 37.59 | $37.81 | 91140 |
| 2025-08-13 | 37.56 | $37.79 | 44000 |
| 2025-08-12 | 37.54 | $37.79 | 127500 |
| 2025-08-11 | 37.50 | $37.76 | 19900 |
| 2025-08-08 | 37.48 | $37.78 | 18218 |
| 2025-08-07 | 37.45 | $37.68 | 9632 |
| 2025-08-06 | 37.43 | $37.70 | 31200 |
| 2025-08-05 | 37.40 | $37.58 | 20745 |
| 2025-08-04 | 37.37 | $37.57 | 9500 |
| 2025-08-01 | 37.35 | $37.35 | 38300 |
| 2025-07-31 | 37.34 | $37.53 | 11946 |
| 2025-07-30 | 37.31 | $37.56 | 87700 |
| 2025-07-29 | 37.28 | $37.56 | 8011 |
| 2025-07-28 | 37.25 | $37.58 | 28700 |
| 2025-07-25 | 37.22 | $37.59 | 29301 |
| 2025-07-24 | 37.18 | $37.53 | 18100 |
| 2025-07-23 | 37.13 | $37.50 | 128300 |
| 2025-07-22 | 37.09 | $37.41 | 11100 |
| 2025-07-21 | 37.04 | $37.39 | 7947 |
| 2025-07-18 | 36.98 | $37.32 | 8527 |
| 2025-07-17 | 36.93 | $37.30 | 47800 |
| 2025-07-16 | 36.87 | $37.22 | 28500 |
| 2025-07-15 | 36.83 | $37.17 | 21100 |
| 2025-07-14 | 36.78 | $37.20 | 6532 |
| 2025-07-11 | 36.75 | $37.24 | 25500 |
| 2025-07-10 | 36.70 | $37.20 | 10000 |
| 2025-07-09 | 36.67 | $37.16 | 20303 |
| 2025-07-08 | 36.62 | $37.08 | 15500 |
| 2025-07-07 | 36.58 | $37.05 | 18548 |
| 2025-07-03 | 36.53 | $37.13 | 5000 |
| 2025-07-02 | 36.48 | $36.98 | 13700 |
| 2025-07-01 | 36.44 | $36.94 | 27200 |
| 2025-06-30 | 36.39 | $36.99 | 16244 |
| 2025-06-27 | 36.34 | $36.94 | 10300 |
| 2025-06-26 | 36.29 | $36.78 | 15405 |
| 2025-06-25 | 36.24 | $36.64 | 9300 |
| 2025-06-24 | 36.20 | $36.67 | 4200 |
| 2025-06-23 | 36.15 | $36.40 | 13000 |
| 2025-06-20 | 36.11 | $36.21 | 6600 |
| 2025-06-18 | 36.09 | $36.22 | 6600 |
| 2025-06-17 | 36.07 | $36.24 | 2800 |
| 2025-06-16 | 36.07 | $36.44 | 4000 |
| 2025-06-13 | 36.05 | $36.17 | 6700 |
| 2025-06-12 | 36.03 | $36.46 | 89500 |
| 2025-06-11 | 35.99 | $36.38 | 12530 |
| 2025-06-10 | 35.96 | $36.43 | 7800 |
| 2025-06-09 | 35.92 | $36.30 | 15546 |
| 2025-06-06 | 35.85 | $36.26 | 9900 |
| 2025-06-05 | 35.79 | $36.01 | 23912 |
| 2025-06-04 | 35.73 | $36.16 | 10200 |
| 2025-06-03 | 35.66 | $36.13 | 111200 |
| 2025-06-02 | 35.60 | $36.01 | 15025 |
| 2025-05-30 | 35.55 | $35.89 | 107300 |
| 2025-05-29 | 35.50 | $35.91 | 9900 |
| 2025-05-28 | 35.43 | $35.83 | 25840 |
| 2025-05-27 | 35.37 | $35.97 | 22645 |
| 2025-05-23 | 35.30 | $35.52 | 28300 |
| 2025-05-22 | 35.24 | $35.69 | 56500 |
| 2025-05-21 | 35.17 | $35.68 | 128949 |
| 2025-05-20 | 35.09 | $36.01 | 152200 |
| 2025-05-19 | 34.97 | $36.05 | 13134 |
| 2025-05-16 | 34.82 | $36.05 | 8639 |
| 2025-05-15 | 34.70 | $35.82 | 20800 |
| 2025-05-14 | 34.59 | $35.75 | 13200 |
| 2025-05-13 | 34.50 | $35.77 | 7431 |
| 2025-05-12 | 34.42 | $35.61 | 26000 |
| 2025-05-09 | 34.33 | $34.97 | 152000 |
| 2025-05-08 | 34.25 | $34.99 | 81300 |
| 2025-05-07 | 34.21 | $34.83 | 13400 |
| 2025-05-06 | 34.09 | $34.75 | 8519 |
| 2025-05-05 | 34.00 | $34.89 | 8714 |
| 2025-05-02 | 33.89 | $35.06 | 7900 |
| 2025-05-01 | 33.84 | $34.78 | 338526 |
| 2025-04-30 | 33.85 | $34.60 | 16100 |
| 2025-04-29 | 33.86 | $34.63 | 12500 |
| 2025-04-28 | 33.87 | $34.53 | 10833 |
| 2025-04-25 | 33.87 | $34.43 | 35314 |
| 2025-04-24 | 33.90 | $34.28 | 231712 |
| 2025-04-23 | 33.94 | $33.93 | 7400 |
| 2025-04-22 | 34.01 | $33.63 | 23235 |
| 2025-04-21 | 34.09 | $33.19 | 31247 |
| 2025-04-17 | 34.18 | $33.56 | 1.2M |
| 2025-04-16 | 34.25 | $33.60 | 8646 |
| 2025-04-15 | 34.31 | $34.01 | 89713 |
| 2025-04-14 | 34.35 | $34.04 | 30900 |
| 2025-04-11 | 34.39 | $33.86 | 9500 |
| 2025-04-10 | 34.44 | $33.48 | 201400 |
| 2025-04-09 | 34.49 | $34.18 | 30431 |
| 2025-04-08 | 34.51 | $32.45 | 4726 |
| 2025-04-07 | 34.62 | $32.78 | 25643 |
| 2025-04-04 | 34.71 | $32.85 | 654400 |
| 2025-04-03 | 34.83 | $34.02 | 20539 |
| 2025-04-02 | 34.89 | $34.95 | 9700 |
| 2025-04-01 | 34.91 | $34.81 | 28228 |
| 2025-03-31 | 34.93 | $34.74 | 15600 |
| 2025-03-28 | 34.96 | $34.64 | 6313 |
| 2025-03-27 | 35.01 | $35.04 | 3710 |
| 2025-03-26 | 35.03 | $35.08 | 8800 |
| 2025-03-25 | 35.07 | $35.30 | 4400 |
| 2025-03-24 | 35.09 | $35.27 | 3300 |
| 2025-03-21 | 35.11 | $34.91 | 11200 |
| 2025-03-20 | 35.16 | $34.90 | 2300 |
| 2025-03-19 | 35.21 | $34.94 | 2700 |
| 2025-03-18 | 35.27 | $34.73 | 4400 |
| 2025-03-17 | 35.33 | $34.95 | 51900 |
| 2025-03-14 | 35.39 | $34.82 | 4600 |
| 2025-03-13 | 35.45 | $34.39 | 20300 |
| 2025-03-12 | 35.52 | $34.67 | 7600 |
| 2025-03-11 | 35.58 | $34.58 | 22900 |
| 2025-03-10 | 35.65 | $34.70 | 11000 |
| 2025-03-07 | 35.71 | $35.21 | 4100 |
| 2025-03-06 | 35.74 | $35.08 | 10300 |
| 2025-03-05 | 35.78 | $35.41 | 10800 |
| 2025-03-04 | 35.80 | $35.21 | 5000 |
| 2025-03-03 | 35.82 | $35.39 | 3100 |
| 2025-02-28 | 35.84 | $35.70 | 15600 |
| 2025-02-27 | 35.85 | $35.45 | 8900 |
| 2025-02-26 | 35.87 | $35.69 | 15900 |
| 2025-02-25 | 35.88 | $35.70 | 90900 |
| 2025-02-24 | 35.88 | $35.75 | 16200 |
| 2025-02-21 | 35.88 | $35.83 | 16500 |
| 2025-02-20 | 35.89 | $36.03 | 3800 |
| 2025-02-19 | 35.88 | $36.09 | 15000 |
| 2025-02-18 | 35.87 | $36.04 | 14400 |
| 2025-02-14 | 35.85 | $36.03 | 2700 |
| 2025-02-13 | 35.82 | $35.99 | 10100 |
| 2025-02-12 | 35.80 | $35.87 | 9400 |
| 2025-02-11 | 35.77 | $35.91 | 5200 |
| 2025-02-10 | 35.73 | $35.90 | 9700 |
| 2025-02-07 | 35.69 | $35.82 | 5700 |
| 2025-02-06 | 35.67 | $35.90 | 9800 |
| 2025-02-05 | 35.65 | $35.85 | 21300 |
| 2025-02-04 | 35.63 | $35.81 | 20200 |
| 2025-02-03 | 35.61 | $35.71 | 9900 |
| 2025-01-31 | 35.59 | $35.80 | 6300 |
| 2025-01-30 | 35.56 | $35.87 | 5800 |
| 2025-01-29 | 35.54 | $35.79 | 9200 |
| 2025-01-28 | 35.52 | $35.83 | 2700 |
| 2025-01-27 | 35.51 | $35.75 | 8600 |
| 2025-01-24 | 35.50 | $35.87 | 34100 |
| 2025-01-23 | 35.48 | $35.92 | 26800 |
| 2025-01-22 | 35.45 | $35.87 | 2100 |
| 2025-01-21 | 35.41 | $35.77 | 25800 |
| 2025-01-17 | 35.38 | $35.70 | 4800 |
| 2025-01-16 | 35.37 | $35.50 | 22500 |
| 2025-01-15 | 35.38 | $35.54 | 14000 |
| 2025-01-14 | 35.38 | $35.23 | 9500 |
| 2025-01-13 | 35.40 | $35.21 | 13200 |
| 2025-01-10 | 35.42 | $35.14 | 46500 |
| 2025-01-08 | 35.44 | $35.40 | 3400 |
| 2025-01-07 | 35.45 | $35.37 | 4400 |
| 2025-01-06 | 35.46 | $35.50 | 372500 |
| 2025-01-03 | 35.47 | $35.46 | 5200 |
| 2025-01-02 | 35.48 | $35.25 | 6000 |
| 2024-12-31 | 35.49 | $35.28 | 900 |
| 2024-12-30 | 35.50 | $35.37 | 2300 |
| 2024-12-27 | 35.51 | $35.47 | 6300 |
| 2024-12-26 | 35.51 | $35.61 | 14400 |
| 2024-12-24 | 35.50 | $35.60 | 3200 |
| 2024-12-23 | 35.49 | $35.42 | 21600 |
| 2024-12-20 | 35.49 | $35.29 | 17300 |
| 2024-12-19 | 35.49 | $35.12 | 145900 |
| 2024-12-18 | 35.49 | $35.12 | 27700 |
| 2024-12-17 | 35.49 | $35.58 | 7400 |
| 2024-12-16 | 35.47 | $35.62 | 10400 |
| 2024-12-13 | 35.45 | $35.57 | 15900 |
| 2024-12-12 | 35.43 | $35.58 | 27400 |
| 2024-12-11 | 35.42 | $35.63 | 8000 |
| 2024-12-10 | 35.40 | $35.58 | 14600 |
| 2024-12-09 | 35.39 | $35.57 | 4100 |
| 2024-12-06 | 35.38 | $35.64 | 2200 |
| 2024-12-05 | 35.36 | $35.61 | 4800 |
| 2024-12-04 | 35.34 | $35.62 | 17400 |
| 2024-12-03 | 35.30 | $35.53 | 8100 |
| 2024-12-02 | 35.25 | $35.55 | 5700 |
| 2024-11-29 | 35.21 | $35.50 | 700 |
| 2024-11-27 | 35.17 | $35.44 | 6400 |
| 2024-11-26 | 35.14 | $35.47 | 32000 |
| 2024-11-25 | 35.11 | $35.39 | 53100 |
| 2024-11-22 | 35.09 | $35.33 | 11200 |
| 2024-11-21 | 35.07 | $35.30 | 23800 |
| 2024-11-20 | 35.05 | $35.18 | 6000 |
| 2024-11-19 | 35.03 | $35.20 | 29100 |
| 2024-11-18 | 35.02 | $35.15 | 22900 |
| 2024-11-15 | 35.01 | $35.08 | 8500 |
| 2024-11-14 | 35.01 | $35.27 | 19600 |
| 2024-11-13 | 34.99 | $35.35 | 9600 |
| 2024-11-12 | 34.97 | $35.31 | 1600 |
| 2024-11-11 | 34.95 | $35.35 | 2300 |
| 2024-11-08 | 34.93 | $35.33 | 14700 |
| 2024-11-07 | 34.90 | $35.27 | 9500 |
| 2024-11-06 | 34.88 | $35.19 | 2400 |
| 2024-11-05 | 34.86 | $34.79 | 9700 |
| 2024-11-04 | 34.85 | $34.60 | 190900 |
| 2024-11-01 | 34.85 | $34.68 | 18200 |
| 2024-10-31 | 34.85 | $34.62 | 5700 |
| 2024-10-30 | 34.84 | $34.90 | 9000 |
| 2024-10-29 | 34.83 | $34.99 | 15200 |
| 2024-10-28 | 34.81 | $34.92 | 2500 |
| 2024-10-25 | 34.80 | $34.88 | 8000 |
| 2024-10-24 | 34.79 | $34.87 | 13200 |
| 2024-10-23 | 34.79 | $34.90 | 15900 |
| 2024-10-22 | 34.77 | $34.97 | 2100 |
| 2024-10-21 | 34.76 | $34.96 | 15200 |
| 2024-10-18 | 34.75 | $35.00 | 8100 |
| 2024-10-17 | 34.73 | $34.93 | 16700 |
| 2024-10-16 | 34.71 | $34.92 | 12200 |
| 2024-10-15 | 34.68 | $34.84 | 4000 |
| 2024-10-14 | 34.66 | $34.95 | 700 |
| 2024-10-11 | 34.63 | $34.83 | 4800 |
| 2024-10-10 | 34.60 | $34.78 | 15100 |
| 2024-10-09 | 34.58 | $34.80 | 10300 |
| 2024-10-08 | 34.55 | $34.67 | 5900 |
| 2024-10-07 | 34.51 | $34.52 | 7900 |
| 2024-10-04 | 34.48 | $34.67 | 2900 |
| 2024-10-03 | 34.43 | $34.57 | 15700 |
| 2024-10-02 | 34.39 | $34.59 | 8600 |
| 2024-10-01 | 34.36 | $34.58 | 56100 |
| 2024-09-30 | 34.33 | $34.77 | 30100 |
| 2024-09-27 | 34.31 | $34.71 | 5500 |
| 2024-09-26 | 34.29 | $34.74 | 6000 |
| 2024-09-25 | 34.26 | $34.67 | 42700 |
| 2024-09-24 | 34.24 | $34.71 | 10500 |
| 2024-09-23 | 34.21 | $34.65 | 67300 |
| 2024-09-20 | 34.19 | $34.60 | 15900 |
| 2024-09-19 | 34.16 | $34.63 | 69200 |
| 2024-09-18 | 34.14 | $34.33 | 15800 |
| 2024-09-17 | 34.13 | $34.34 | 25100 |
| 2024-09-16 | 34.12 | $34.38 | 17900 |
| 2024-09-13 | 34.10 | $34.35 | 23300 |
| 2024-09-12 | 34.08 | $34.25 | 32100 |
| 2024-09-11 | 34.07 | $34.19 | 67700 |
| 2024-09-10 | 34.06 | $33.94 | 135000 |
| 2024-09-09 | 34.06 | $33.85 | 28900 |
| 2024-09-06 | 34.06 | $33.66 | 136400 |
| 2024-09-05 | 34.07 | $33.93 | 243800 |
| 2024-09-04 | 34.06 | $33.97 | 664400 |
| 2024-09-03 | 34.05 | $33.93 | 172700 |
| 2024-08-30 | 34.03 | $34.36 | 128600 |
| 2024-08-29 | 34.00 | $34.22 | 632200 |
| 2024-08-28 | 33.98 | $34.16 | 91900 |
| 2024-08-27 | 33.97 | $34.26 | 126100 |
| 2024-08-26 | 33.95 | $34.21 | 274400 |
| 2024-08-23 | 33.93 | $34.27 | 185300 |
| 2024-08-22 | 33.91 | $34.02 | 190900 |
| 2024-08-21 | 33.90 | $34.19 | 263200 |
| 2024-08-20 | 33.88 | $34.13 | 401600 |
| 2024-08-19 | 33.86 | $34.13 | 871600 |
| 2024-08-16 | 33.85 | $34.01 | 433600 |
| 2024-08-15 | 33.84 | $33.99 | 100600 |
| 2024-08-14 | 33.83 | $33.96 | 25900 |
| 2024-08-13 | 33.82 | $33.94 | 34700 |
| 2024-08-12 | 33.81 | $33.91 | 26600 |
| 2024-08-09 | 33.81 | $33.90 | 43300 |
| 2024-08-08 | 33.80 | $33.83 | 5000 |
| 2024-08-07 | 33.80 | $33.76 | 5400 |
| 2024-08-06 | 33.80 | $33.74 | 4000 |
| 2024-08-05 | 33.80 | $33.51 | 90500 |
| 2024-08-02 | 33.81 | $33.82 | 19600 |
| 2024-08-01 | 33.81 | $33.88 | 11700 |
| 2024-07-31 | 33.80 | $33.88 | 1400 |
| 2024-07-30 | 33.79 | $33.87 | 6900 |
| 2024-07-29 | 33.78 | $33.86 | 10900 |
| 2024-07-26 | 33.77 | $33.84 | 3800 |
| 2024-07-25 | 33.77 | $33.81 | 4700 |
| 2024-07-24 | 33.76 | $33.77 | 15800 |
| 2024-07-23 | 33.75 | $33.84 | 6200 |
| 2024-07-22 | 33.74 | $33.83 | 3300 |
| 2024-07-19 | 33.73 | $33.78 | 3200 |
| 2024-07-18 | 33.72 | $33.77 | 4700 |
| 2024-07-17 | 33.71 | $33.81 | 9700 |
| 2024-07-16 | 33.70 | $33.79 | 2700 |
| 2024-07-15 | 33.69 | $33.81 | 3700 |
| 2024-07-12 | 33.68 | $33.81 | 2500 |
| 2024-07-11 | 33.67 | $33.78 | 4500 |
| 2024-07-10 | 33.66 | $33.78 | 2100 |
| 2024-07-09 | 33.65 | $33.78 | 2900 |
| 2024-07-08 | 33.63 | $33.74 | 6600 |
| 2024-07-05 | 33.62 | $33.76 | 26900 |
| 2024-07-03 | 33.60 | $33.71 | 35700 |
| 2024-07-02 | 33.59 | $33.71 | 65200 |
| 2024-07-01 | 33.58 | $33.68 | 14000 |
| 2024-06-28 | 33.56 | $33.67 | 15300 |
| 2024-06-27 | 33.55 | $33.67 | 6300 |
| 2024-06-26 | 33.53 | $33.61 | 267400 |
| 2024-06-25 | 33.52 | $33.65 | 172800 |
| 2024-06-24 | 33.51 | $33.63 | 3000 |
| 2024-06-21 | 33.49 | $33.63 | 11800 |
| 2024-06-20 | 33.48 | $33.62 | 7500 |
| 2024-06-18 | 33.47 | $33.63 | 3200 |
| 2024-06-17 | 33.46 | $33.61 | 9700 |
| 2024-06-14 | 33.44 | $33.58 | 1500 |
| 2024-06-13 | 33.43 | $33.58 | 3500 |
| 2024-06-12 | 33.42 | $33.58 | 4300 |
| 2024-06-11 | 33.40 | $33.53 | 5600 |
| 2024-06-10 | 33.39 | $33.53 | 1700 |
| 2024-06-07 | 33.37 | $33.51 | 5400 |
| 2024-06-06 | 33.35 | $33.47 | 5800 |
| 2024-06-05 | 33.34 | $33.47 | 1400 |
| 2024-06-04 | 33.32 | $33.44 | 7600 |
| 2024-06-03 | 33.30 | $33.42 | 7500 |
| 2024-05-31 | 33.28 | $33.41 | 6100 |
| 2024-05-30 | 33.25 | $33.33 | 8100 |
| 2024-05-29 | 33.22 | $33.37 | 2600 |
| 2024-05-28 | 33.19 | $33.41 | 5800 |
| 2024-05-24 | 33.16 | $33.39 | 11400 |
| 2024-05-23 | 33.14 | $33.33 | 182800 |
| 2024-05-22 | 33.11 | $33.37 | 18300 |
| 2024-05-21 | 33.08 | $33.40 | 3000 |
| 2024-05-20 | 33.04 | $33.38 | 154400 |
| 2024-05-17 | 33.01 | $33.35 | 54100 |
| 2024-05-16 | 32.96 | $33.33 | 34600 |
| 2024-05-15 | 32.92 | $33.33 | 1900 |
| 2024-05-14 | 32.88 | $33.26 | 3600 |
| 2024-05-13 | 32.85 | $33.21 | 27400 |
| 2024-05-10 | 32.82 | $33.21 | 6800 |
| 2024-05-09 | 32.79 | $33.17 | 17600 |
| 2024-05-08 | 32.78 | $33.13 | 4400 |
| 2024-05-07 | 32.76 | $33.10 | 14300 |
| 2024-05-06 | 32.75 | $33.09 | 2900 |
| 2024-05-03 | 32.74 | $32.99 | 13400 |
| 2024-05-02 | 32.74 | $32.81 | 3700 |
| 2024-05-01 | 32.74 | $32.72 | 14400 |
| 2024-04-30 | 32.75 | $32.76 | 5800 |
| 2024-04-29 | 32.75 | $32.91 | 2300 |
| 2024-04-26 | 32.75 | $32.88 | 8900 |
| 2024-04-25 | 32.76 | $32.73 | 25300 |
| 2024-04-24 | 32.77 | $32.79 | 6600 |
| 2024-04-23 | 32.77 | $32.74 | 37700 |
| 2024-04-22 | 32.78 | $32.60 | 168900 |
| 2024-04-19 | 32.79 | $32.42 | 5000 |
| 2024-04-18 | 32.81 | $32.55 | 1700 |
| 2024-04-17 | 32.83 | $32.56 | 8100 |
| 2024-04-16 | 32.84 | $32.60 | 19200 |
| 2024-04-15 | 32.85 | $32.62 | 8800 |
| 2024-04-12 | 32.85 | $32.71 | 5800 |
| 2024-04-11 | 32.85 | $32.89 | 5400 |
| 2024-04-10 | 32.84 | $32.80 | 6200 |
| 2024-04-09 | 32.83 | $32.91 | 14700 |
| 2024-04-08 | 32.82 | $32.88 | 11900 |
| 2024-04-05 | 32.80 | $32.88 | 3800 |
| 2024-04-04 | 32.79 | $32.78 | 7800 |
| 2024-04-03 | 32.78 | $32.89 | 4100 |
| 2024-04-02 | 32.76 | $32.88 | 7200 |
| 2024-04-01 | 32.75 | $32.94 | 3800 |
| 2024-03-28 | 32.74 | $32.96 | 3900 |
| 2024-03-27 | 32.72 | $32.93 | 155100 |
| 2024-03-26 | 32.70 | $32.87 | 10400 |
| 2024-03-25 | 32.68 | $32.87 | 69200 |
| 2024-03-22 | 32.66 | $32.90 | 12700 |
| 2024-03-21 | 32.64 | $32.86 | 8800 |
| 2024-03-20 | 32.63 | $32.90 | 678000 |
| 2024-03-19 | 32.60 | $32.78 | 136500 |
| 2024-03-18 | 32.57 | $32.69 | 14800 |
| 2024-03-15 | 32.55 | $32.63 | 13900 |
| 2024-03-14 | 32.54 | $32.67 | 17400 |
| 2024-03-13 | 32.52 | $32.71 | 34500 |
| 2024-03-12 | 32.49 | $32.72 | 36200 |
| 2024-03-11 | 32.47 | $32.59 | 3000 |
| 2024-03-08 | 32.46 | $32.59 | 18400 |
| 2024-03-07 | 32.45 | $32.67 | 14400 |
| 2024-03-06 | 32.43 | $32.62 | 13700 |
| 2024-03-05 | 32.40 | $32.51 | 4200 |
| 2024-03-04 | 32.39 | $32.64 | 14200 |
| 2024-03-01 | 32.36 | $32.65 | 2300 |
| 2024-02-29 | 32.33 | $32.58 | 199100 |
| 2024-02-28 | 32.30 | $32.51 | 36600 |
| 2024-02-27 | 32.28 | $32.53 | 7000 |
| 2024-02-26 | 32.26 | $32.50 | 25300 |
| 2024-02-23 | 32.23 | $32.52 | 500 |
| 2024-02-22 | 32.21 | $32.53 | 15000 |
| 2024-02-21 | 32.18 | $32.31 | 150600 |
| 2024-02-20 | 32.16 | $32.26 | 25300 |
| 2024-02-16 | 32.14 | $32.29 | 3900 |
| 2024-02-15 | 32.12 | $32.33 | 6300 |
| 2024-02-14 | 32.09 | $32.31 | 2800 |
| 2024-02-13 | 32.05 | $32.16 | 48900 |
| 2024-02-12 | 32.02 | $32.35 | 15300 |
| 2024-02-09 | 31.99 | $32.33 | 15700 |
| 2024-02-08 | 31.95 | $32.30 | 18300 |
| 2024-02-07 | 31.92 | $32.29 | 7900 |
| 2024-02-06 | 31.88 | $32.17 | 9800 |
| 2024-02-05 | 31.85 | $32.17 | 3000 |
| 2024-02-02 | 31.82 | $32.20 | 500 |
| 2024-02-01 | 31.77 | $32.04 | 51800 |
| 2024-01-31 | 31.74 | $31.89 | 15200 |
| 2024-01-30 | 31.72 | $32.08 | 4100 |
| 2024-01-29 | 31.69 | $32.10 | 4300 |
| 2024-01-26 | 31.66 | $31.99 | 3900 |
| 2024-01-25 | 31.64 | $32.02 | 19600 |
| 2024-01-24 | 31.62 | $31.95 | 7200 |
| 2024-01-23 | 31.59 | $31.94 | 8000 |
| 2024-01-22 | 31.57 | $31.89 | 84900 |
| 2024-01-19 | 31.54 | $31.87 | 189300 |
| 2024-01-18 | 31.52 | $31.67 | 4000 |
| 2024-01-17 | 31.51 | $31.54 | 1400 |
| 2024-01-16 | 31.50 | $31.61 | 4300 |
| 2024-01-12 | 31.49 | $31.67 | 600 |
| 2024-01-11 | 31.47 | $31.65 | 2400 |
| 2024-01-10 | 31.44 | $31.66 | 700 |
| 2024-01-09 | 31.41 | $31.56 | 7600 |
| 2024-01-08 | 31.37 | $31.58 | 600 |
| 2024-01-05 | 31.34 | $31.39 | 4000 |
| 2024-01-04 | 31.30 | $31.32 | 23900 |
| 2024-01-03 | 31.28 | $31.36 | 9500 |
| 2024-01-02 | 31.25 | $31.47 | 5400 |
| 2023-12-29 | 31.22 | $31.56 | 1200 |
| 2023-12-28 | 31.18 | $31.58 | 17400 |
| 2023-12-27 | 31.14 | $31.56 | 700 |
| 2023-12-26 | 31.10 | $31.52 | 600 |
| 2023-12-22 | 31.06 | $31.47 | 2100 |
| 2023-12-21 | 31.02 | $31.42 | 9800 |
| 2023-12-20 | 30.98 | $31.29 | 3700 |
| 2023-12-19 | 30.95 | $31.48 | 108800 |
| 2023-12-18 | 30.91 | $31.41 | 5500 |
| 2023-12-15 | 30.86 | $31.39 | 3700 |
| 2023-12-14 | 30.82 | $31.36 | 2800 |
| 2023-12-13 | 30.78 | $31.31 | 12100 |
| 2023-12-12 | 30.73 | $31.07 | 2800 |
| 2023-12-11 | 30.69 | $31.00 | 600 |
| 2023-12-08 | 30.65 | $30.95 | 5500 |
| 2023-12-07 | 30.59 | $30.83 | 3700 |
| 2023-12-06 | 30.55 | $30.70 | 10300 |
| 2023-12-05 | 30.51 | $30.79 | 3600 |
| 2023-12-04 | 30.47 | $30.80 | 22600 |
| 2023-12-01 | 30.42 | $30.90 | 4500 |
| 2023-11-30 | 30.36 | $30.82 | 17600 |
| 2023-11-29 | 30.29 | $30.74 | 12000 |
| 2023-11-28 | 30.21 | $30.70 | 69800 |
| 2023-11-27 | 30.13 | $30.67 | 4500 |
| 2023-11-24 | 30.04 | $30.70 | 400 |
| 2023-11-22 | 29.95 | $30.68 | 700 |
| 2023-11-21 | 29.87 | $30.61 | 5200 |
| 2023-11-20 | 29.81 | $30.71 | 19100 |
| 2023-11-17 | 29.74 | $30.55 | 25100 |
| 2023-11-16 | 29.68 | $30.50 | 10800 |
| 2023-11-15 | 29.63 | $30.48 | 4100 |
| 2023-11-14 | 29.58 | $30.49 | 9100 |
| 2023-11-13 | 29.55 | $30.16 | 5900 |
| 2023-11-10 | 29.54 | $30.17 | 13000 |
| 2023-11-09 | 29.51 | $29.88 | 10800 |
| 2023-11-08 | 29.51 | $29.97 | 12500 |
| 2023-11-07 | 29.50 | $29.94 | 28600 |
| 2023-11-06 | 29.49 | $29.90 | 39900 |
| 2023-11-03 | 29.49 | $29.86 | 35000 |
| 2023-11-02 | 29.47 | $29.75 | 7500 |
| 2023-11-01 | 29.45 | $29.35 | 8800 |
| 2023-10-31 | 29.45 | $29.16 | 24600 |
| 2023-10-30 | 29.46 | $29.09 | 12100 |
| 2023-10-27 | 29.48 | $28.83 | 5100 |
| 2023-10-26 | 29.51 | $28.90 | 17900 |
| 2023-10-25 | 29.54 | $29.10 | 5600 |
| 2023-10-24 | 29.56 | $29.43 | 14400 |
| 2023-10-23 | 29.56 | $29.29 | 18900 |
| 2023-10-20 | 29.58 | $29.31 | 127600 |
| 2023-10-19 | 29.59 | $29.45 | 29800 |
| 2023-10-18 | 29.60 | $29.58 | 20700 |
| 2023-10-17 | 29.62 | $29.89 | 9600 |
| 2023-10-16 | 29.63 | $29.86 | 27300 |
| 2023-10-13 | 29.64 | $29.68 | 10200 |
| 2023-10-12 | 29.66 | $29.77 | 10300 |
| 2023-10-11 | 29.69 | $29.87 | 75600 |
| 2023-10-10 | 29.71 | $29.82 | 131000 |
| 2023-10-09 | 29.72 | $29.73 | 13800 |
| 2023-10-06 | 29.75 | $29.58 | 18400 |
| 2023-10-05 | 29.77 | $29.38 | 37200 |
| 2023-10-04 | 29.81 | $29.37 | 33200 |
| 2023-10-03 | 29.84 | $29.31 | 364500 |
| 2023-10-02 | 29.89 | $29.45 | 31600 |
| 2023-09-29 | 29.93 | $29.45 | 26200 |
| 2023-09-28 | 29.97 | $29.52 | 31600 |
| 2023-09-27 | 30.01 | $29.38 | 10800 |
| 2023-09-26 | 30.05 | $29.45 | 33300 |
| 2023-09-25 | 30.08 | $29.69 | 5100 |
| 2023-09-22 | 30.09 | $29.59 | 27400 |
| 2023-09-21 | 30.10 | $29.65 | 29300 |
| 2023-09-20 | 30.11 | $29.93 | 6400 |
| 2023-09-19 | 30.10 | $30.09 | 8600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.44
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.37
Average
35.53
Maximum
41.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.44 | $41.54 | 8400 |
| 2026-07-16 | 41.43 | $41.60 | 6700 |
| 2026-07-15 | 41.42 | $41.64 | 17719 |
| 2026-07-14 | 41.39 | $41.59 | 4637 |
| 2026-07-13 | 41.37 | $41.57 | 6507 |
| 2026-07-10 | 41.35 | $41.63 | 2000 |
| 2026-07-09 | 41.32 | $41.58 | 4828 |
| 2026-07-08 | 41.29 | $41.48 | 9410 |
| 2026-07-07 | 41.28 | $41.48 | 2500 |
| 2026-07-06 | 41.25 | $41.56 | 33700 |
| 2026-07-02 | 41.22 | $41.41 | 4700 |
| 2026-07-01 | 41.20 | $41.44 | 65400 |
| 2026-06-30 | 41.18 | $41.42 | 13600 |
| 2026-06-29 | 41.15 | $41.27 | 48137 |
| 2026-06-26 | 41.14 | $41.18 | 31300 |
| 2026-06-25 | 41.13 | $41.16 | 4300 |
| 2026-06-24 | 41.13 | $41.14 | 8214 |
| 2026-06-23 | 41.13 | $41.18 | 4000 |
| 2026-06-22 | 41.12 | $41.30 | 6507 |
| 2026-06-18 | 41.11 | $41.31 | 7600 |
| 2026-06-17 | 41.08 | $41.18 | 11707 |
| 2026-06-16 | 41.07 | $41.32 | 25241 |
| 2026-06-15 | 41.05 | $41.31 | 2600 |
| 2026-06-12 | 41.02 | $41.14 | 3309 |
| 2026-06-11 | 41.01 | $41.08 | 6236 |
| 2026-06-10 | 41.00 | $40.83 | 13400 |
| 2026-06-09 | 41.02 | $41.03 | 6900 |
| 2026-06-08 | 41.02 | $41.08 | 24211 |
| 2026-06-05 | 41.01 | $41.04 | 2842 |
| 2026-06-04 | 41.01 | $41.27 | 47100 |
| 2026-06-03 | 40.98 | $41.21 | 23931 |
| 2026-06-02 | 40.96 | $41.29 | 7000 |
| 2026-06-01 | 40.92 | $41.25 | 516 |
| 2026-05-29 | 40.89 | $41.26 | 14913 |
| 2026-05-28 | 40.85 | $41.23 | 5900 |
| 2026-05-27 | 40.81 | $41.12 | 32800 |
| 2026-05-26 | 40.77 | $41.14 | 4507 |
| 2026-05-22 | 40.74 | $41.07 | 3806 |
| 2026-05-21 | 40.70 | $41.05 | 10428 |
| 2026-05-20 | 40.66 | $40.96 | 7046 |
| 2026-05-19 | 40.63 | $40.87 | 3541 |
| 2026-05-18 | 40.61 | $40.96 | 7636 |
| 2026-05-15 | 40.57 | $40.91 | 45800 |
| 2026-05-14 | 40.54 | $41.00 | 4700 |
| 2026-05-13 | 40.49 | $40.90 | 66728 |
| 2026-05-12 | 40.44 | $40.87 | 4719 |
| 2026-05-11 | 40.40 | $40.85 | 18340 |
| 2026-05-08 | 40.35 | $40.87 | 3200 |
| 2026-05-07 | 40.30 | $40.77 | 1100 |
| 2026-05-06 | 40.25 | $40.80 | 18921 |
| 2026-05-05 | 40.19 | $40.65 | 4600 |
| 2026-05-04 | 40.14 | $40.57 | 25302 |
| 2026-05-01 | 40.09 | $40.63 | 10506 |
| 2026-04-30 | 40.04 | $40.56 | 15324 |
| 2026-04-29 | 39.98 | $40.39 | 9100 |
| 2026-04-28 | 39.94 | $40.42 | 3635 |
| 2026-04-27 | 39.89 | $40.45 | 1938 |
| 2026-04-24 | 39.83 | $40.45 | 3300 |
| 2026-04-23 | 39.76 | $40.31 | 37100 |
| 2026-04-22 | 39.71 | $40.37 | 3816 |
| 2026-04-21 | 39.64 | $40.24 | 7900 |
| 2026-04-20 | 39.57 | $40.32 | 12200 |
| 2026-04-17 | 39.50 | $40.40 | 17700 |
| 2026-04-16 | 39.40 | $40.18 | 33400 |
| 2026-04-15 | 39.32 | $40.16 | 13500 |
| 2026-04-14 | 39.23 | $40.05 | 20128 |
| 2026-04-13 | 39.14 | $39.84 | 6800 |
| 2026-04-10 | 39.07 | $39.65 | 2619 |
| 2026-04-09 | 39.01 | $39.68 | 5800 |
| 2026-04-08 | 38.94 | $39.48 | 4800 |
| 2026-04-07 | 38.88 | $39.00 | 5730 |
| 2026-04-06 | 38.87 | $39.00 | 3800 |
| 2026-04-02 | 38.85 | $38.90 | 4201 |
| 2026-04-01 | 38.85 | $38.89 | 4400 |
| 2026-03-31 | 38.85 | $38.71 | 10700 |
| 2026-03-30 | 38.86 | $38.09 | 16308 |
| 2026-03-27 | 38.94 | $38.15 | 19319 |
| 2026-03-26 | 39.02 | $38.47 | 138500 |
| 2026-03-25 | 39.08 | $38.88 | 57935 |
| 2026-03-24 | 39.10 | $38.75 | 13800 |
| 2026-03-23 | 39.14 | $38.86 | 4600 |
| 2026-03-20 | 39.17 | $38.55 | 8918 |
| 2026-03-19 | 39.23 | $38.86 | 16216 |
| 2026-03-18 | 39.27 | $38.95 | 4500 |
| 2026-03-17 | 39.31 | $39.18 | 9700 |
| 2026-03-16 | 39.32 | $39.18 | 9927 |
| 2026-03-13 | 39.34 | $38.85 | 8300 |
| 2026-03-12 | 39.39 | $38.99 | 8100 |
| 2026-03-11 | 39.43 | $39.29 | 15614 |
| 2026-03-10 | 39.44 | $39.27 | 3114 |
| 2026-03-09 | 39.46 | $39.34 | 6700 |
| 2026-03-06 | 39.48 | $39.16 | 4332 |
| 2026-03-05 | 39.51 | $39.42 | 14746 |
| 2026-03-04 | 39.52 | $39.54 | 1400 |
| 2026-03-03 | 39.52 | $39.43 | 34938 |
| 2026-03-02 | 39.53 | $39.57 | 4900 |
| 2026-02-27 | 39.52 | $39.55 | 2340 |
| 2026-02-26 | 39.52 | $39.61 | 39427 |
| 2026-02-25 | 39.51 | $39.68 | 22514 |
| 2026-02-24 | 39.49 | $39.53 | 13740 |
| 2026-02-23 | 39.49 | $39.40 | 17106 |
| 2026-02-20 | 39.49 | $39.60 | 6203 |
| 2026-02-19 | 39.48 | $39.46 | 11500 |
| 2026-02-18 | 39.49 | $39.50 | 22200 |
| 2026-02-17 | 39.48 | $39.42 | 1100 |
| 2026-02-13 | 39.49 | $39.33 | 13100 |
| 2026-02-12 | 39.51 | $39.37 | 6900 |
| 2026-02-11 | 39.52 | $39.65 | 8817 |
| 2026-02-10 | 39.51 | $39.61 | 12419 |
| 2026-02-09 | 39.50 | $39.66 | 7400 |
| 2026-02-06 | 39.48 | $39.57 | 1900 |
| 2026-02-05 | 39.47 | $39.20 | 6804 |
| 2026-02-04 | 39.50 | $39.45 | 15600 |
| 2026-02-03 | 39.51 | $39.53 | 16343 |
| 2026-02-02 | 39.51 | $39.67 | 13038 |
| 2026-01-30 | 39.49 | $39.56 | 6116 |
| 2026-01-29 | 39.48 | $39.61 | 27300 |
| 2026-01-28 | 39.47 | $39.68 | 5532 |
| 2026-01-27 | 39.44 | $39.63 | 8504 |
| 2026-01-26 | 39.42 | $39.64 | 15639 |
| 2026-01-23 | 39.40 | $39.52 | 61932 |
| 2026-01-22 | 39.39 | $39.48 | 12906 |
| 2026-01-21 | 39.38 | $39.39 | 15429 |
| 2026-01-20 | 39.38 | $39.19 | 15314 |
| 2026-01-16 | 39.40 | $39.55 | 5513 |
| 2026-01-15 | 39.38 | $39.54 | 25812 |
| 2026-01-14 | 39.37 | $39.51 | 9300 |
| 2026-01-13 | 39.35 | $39.54 | 3600 |
| 2026-01-12 | 39.33 | $39.59 | 5360 |
| 2026-01-09 | 39.30 | $39.55 | 20129 |
| 2026-01-08 | 39.28 | $39.45 | 19100 |
| 2026-01-07 | 39.26 | $39.49 | 18618 |
| 2026-01-06 | 39.24 | $39.48 | 11128 |
| 2026-01-05 | 39.21 | $39.39 | 23800 |
| 2026-01-02 | 39.19 | $39.29 | 13516 |
| 2025-12-31 | 39.18 | $39.26 | 7200 |
| 2025-12-30 | 39.17 | $39.42 | 16600 |
| 2025-12-29 | 39.15 | $39.37 | 7800 |
| 2025-12-26 | 39.12 | $39.48 | 5826 |
| 2025-12-24 | 39.08 | $39.40 | 7000 |
| 2025-12-23 | 39.05 | $39.41 | 4445 |
| 2025-12-22 | 39.01 | $39.32 | 74000 |
| 2025-12-19 | 38.98 | $39.22 | 16800 |
| 2025-12-18 | 38.96 | $39.05 | 22413 |
| 2025-12-17 | 38.95 | $38.84 | 6300 |
| 2025-12-16 | 38.96 | $39.03 | 7325 |
| 2025-12-15 | 38.95 | $39.05 | 5300 |
| 2025-12-12 | 38.94 | $39.13 | 6130 |
| 2025-12-11 | 38.92 | $39.19 | 37600 |
| 2025-12-10 | 38.89 | $39.17 | 16300 |
| 2025-12-09 | 38.86 | $39.10 | 10444 |
| 2025-12-08 | 38.84 | $39.06 | 13400 |
| 2025-12-05 | 38.81 | $39.10 | 15400 |
| 2025-12-04 | 38.78 | $39.05 | 55606 |
| 2025-12-03 | 38.76 | $39.10 | 11000 |
| 2025-12-02 | 38.72 | $38.98 | 11127 |
| 2025-12-01 | 38.69 | $38.94 | 3200 |
| 2025-11-28 | 38.67 | $39.00 | 2748 |
| 2025-11-26 | 38.63 | $38.90 | 24200 |
| 2025-11-25 | 38.60 | $38.85 | 39100 |
| 2025-11-24 | 38.58 | $38.63 | 50446 |
| 2025-11-21 | 38.57 | $38.29 | 15247 |
| 2025-11-20 | 38.60 | $38.15 | 2028 |
| 2025-11-19 | 38.65 | $38.42 | 15600 |
| 2025-11-18 | 38.67 | $38.37 | 13532 |
| 2025-11-17 | 38.70 | $38.45 | 47300 |
| 2025-11-14 | 38.73 | $38.62 | 47625 |
| 2025-11-13 | 38.74 | $38.61 | 3600 |
| 2025-11-12 | 38.76 | $38.87 | 6800 |
| 2025-11-11 | 38.74 | $38.91 | 4112 |
| 2025-11-10 | 38.73 | $38.87 | 6800 |
| 2025-11-07 | 38.71 | $38.60 | 66800 |
| 2025-11-06 | 38.72 | $38.67 | 22800 |
| 2025-11-05 | 38.73 | $38.75 | 20712 |
| 2025-11-04 | 38.73 | $38.73 | 5814 |
| 2025-11-03 | 38.73 | $38.91 | 13125 |
| 2025-10-31 | 38.71 | $38.85 | 7100 |
| 2025-10-30 | 38.69 | $38.81 | 10847 |
| 2025-10-29 | 38.68 | $38.94 | 9800 |
| 2025-10-28 | 38.65 | $38.98 | 19438 |
| 2025-10-27 | 38.62 | $39.03 | 35500 |
| 2025-10-24 | 38.57 | $38.87 | 5800 |
| 2025-10-23 | 38.54 | $38.71 | 3900 |
| 2025-10-22 | 38.52 | $38.61 | 8300 |
| 2025-10-21 | 38.51 | $38.73 | 5400 |
| 2025-10-20 | 38.49 | $38.73 | 4500 |
| 2025-10-17 | 38.47 | $38.51 | 15624 |
| 2025-10-16 | 38.46 | $38.33 | 30100 |
| 2025-10-15 | 38.48 | $38.54 | 54416 |
| 2025-10-14 | 38.47 | $38.43 | 24900 |
| 2025-10-13 | 38.47 | $38.46 | 17703 |
| 2025-10-10 | 38.48 | $38.20 | 276516 |
| 2025-10-09 | 38.50 | $38.65 | 17932 |
| 2025-10-08 | 38.49 | $38.72 | 14900 |
| 2025-10-07 | 38.46 | $38.65 | 69608 |
| 2025-10-06 | 38.44 | $38.69 | 22600 |
| 2025-10-03 | 38.42 | $38.66 | 23900 |
| 2025-10-02 | 38.39 | $38.67 | 26900 |
| 2025-10-01 | 38.36 | $38.66 | 33800 |
| 2025-09-30 | 38.33 | $38.61 | 32331 |
| 2025-09-29 | 38.30 | $38.52 | 37400 |
| 2025-09-26 | 38.28 | $38.51 | 73326 |
| 2025-09-25 | 38.26 | $38.35 | 33746 |
| 2025-09-24 | 38.25 | $38.39 | 90449 |
| 2025-09-23 | 38.23 | $38.47 | 48624 |
| 2025-09-22 | 38.21 | $38.55 | 23000 |
| 2025-09-19 | 38.17 | $38.50 | 493900 |
| 2025-09-18 | 38.14 | $38.46 | 17800 |
| 2025-09-17 | 38.10 | $38.36 | 42907 |
| 2025-09-16 | 38.08 | $38.40 | 46639 |
| 2025-09-15 | 38.04 | $38.43 | 52000 |
| 2025-09-12 | 38.00 | $38.34 | 54602 |
| 2025-09-11 | 37.97 | $38.37 | 21200 |
| 2025-09-10 | 37.92 | $38.20 | 118600 |
| 2025-09-09 | 37.89 | $38.12 | 89903 |
| 2025-09-08 | 37.87 | $38.11 | 82137 |
| 2025-09-05 | 37.84 | $38.05 | 110211 |
| 2025-09-04 | 37.82 | $38.10 | 147435 |
| 2025-09-03 | 37.79 | $37.92 | 104700 |
| 2025-09-02 | 37.78 | $37.82 | 78510 |
| 2025-08-29 | 37.78 | $37.95 | 266639 |
| 2025-08-28 | 37.76 | $38.07 | 333800 |
| 2025-08-27 | 37.73 | $37.96 | 579706 |
| 2025-08-26 | 37.70 | $37.92 | 230300 |
| 2025-08-25 | 37.68 | $37.88 | 738700 |
| 2025-08-22 | 37.66 | $37.95 | 297100 |
| 2025-08-21 | 37.63 | $37.61 | 160600 |
| 2025-08-20 | 37.63 | $37.69 | 80700 |
| 2025-08-19 | 37.62 | $37.72 | 154300 |
| 2025-08-18 | 37.61 | $37.80 | 1.8M |
| 2025-08-15 | 37.59 | $37.85 | 885200 |
| 2025-08-14 | 37.56 | $37.81 | 91140 |
| 2025-08-13 | 37.54 | $37.79 | 44000 |
| 2025-08-12 | 37.51 | $37.79 | 127500 |
| 2025-08-11 | 37.48 | $37.76 | 19900 |
| 2025-08-08 | 37.45 | $37.78 | 18218 |
| 2025-08-07 | 37.42 | $37.68 | 9632 |
| 2025-08-06 | 37.39 | $37.70 | 31200 |
| 2025-08-05 | 37.36 | $37.58 | 20745 |
| 2025-08-04 | 37.33 | $37.57 | 9500 |
| 2025-08-01 | 37.31 | $37.35 | 38300 |
| 2025-07-31 | 37.30 | $37.53 | 11946 |
| 2025-07-30 | 37.28 | $37.56 | 87700 |
| 2025-07-29 | 37.25 | $37.56 | 8011 |
| 2025-07-28 | 37.22 | $37.58 | 28700 |
| 2025-07-25 | 37.18 | $37.59 | 29301 |
| 2025-07-24 | 37.13 | $37.53 | 18100 |
| 2025-07-23 | 37.09 | $37.50 | 128300 |
| 2025-07-22 | 37.05 | $37.41 | 11100 |
| 2025-07-21 | 37.01 | $37.39 | 7947 |
| 2025-07-18 | 36.97 | $37.32 | 8527 |
| 2025-07-17 | 36.94 | $37.30 | 47800 |
| 2025-07-16 | 36.90 | $37.22 | 28500 |
| 2025-07-15 | 36.86 | $37.17 | 21100 |
| 2025-07-14 | 36.83 | $37.20 | 6532 |
| 2025-07-11 | 36.79 | $37.24 | 25500 |
| 2025-07-10 | 36.74 | $37.20 | 10000 |
| 2025-07-09 | 36.70 | $37.16 | 20303 |
| 2025-07-08 | 36.65 | $37.08 | 15500 |
| 2025-07-07 | 36.60 | $37.05 | 18548 |
| 2025-07-03 | 36.55 | $37.13 | 5000 |
| 2025-07-02 | 36.49 | $36.98 | 13700 |
| 2025-07-01 | 36.44 | $36.94 | 27200 |
| 2025-06-30 | 36.39 | $36.99 | 16244 |
| 2025-06-27 | 36.33 | $36.94 | 10300 |
| 2025-06-26 | 36.26 | $36.78 | 15405 |
| 2025-06-25 | 36.21 | $36.64 | 9300 |
| 2025-06-24 | 36.16 | $36.67 | 4200 |
| 2025-06-23 | 36.11 | $36.40 | 13000 |
| 2025-06-20 | 36.08 | $36.21 | 6600 |
| 2025-06-18 | 36.07 | $36.22 | 6600 |
| 2025-06-17 | 36.05 | $36.24 | 2800 |
| 2025-06-16 | 36.03 | $36.44 | 4000 |
| 2025-06-13 | 35.99 | $36.17 | 6700 |
| 2025-06-12 | 35.97 | $36.46 | 89500 |
| 2025-06-11 | 35.91 | $36.38 | 12530 |
| 2025-06-10 | 35.87 | $36.43 | 7800 |
| 2025-06-09 | 35.81 | $36.30 | 15546 |
| 2025-06-06 | 35.75 | $36.26 | 9900 |
| 2025-06-05 | 35.70 | $36.01 | 23912 |
| 2025-06-04 | 35.67 | $36.16 | 10200 |
| 2025-06-03 | 35.62 | $36.13 | 111200 |
| 2025-06-02 | 35.56 | $36.01 | 15025 |
| 2025-05-30 | 35.51 | $35.89 | 107300 |
| 2025-05-29 | 35.47 | $35.91 | 9900 |
| 2025-05-28 | 35.43 | $35.83 | 25840 |
| 2025-05-27 | 35.39 | $35.97 | 22645 |
| 2025-05-23 | 35.33 | $35.52 | 28300 |
| 2025-05-22 | 35.31 | $35.69 | 56500 |
| 2025-05-21 | 35.26 | $35.68 | 128949 |
| 2025-05-20 | 35.22 | $36.01 | 152200 |
| 2025-05-19 | 35.14 | $36.05 | 13134 |
| 2025-05-16 | 35.04 | $36.05 | 8639 |
| 2025-05-15 | 34.94 | $35.82 | 20800 |
| 2025-05-14 | 34.84 | $35.75 | 13200 |
| 2025-05-13 | 34.75 | $35.77 | 7431 |
| 2025-05-12 | 34.64 | $35.61 | 26000 |
| 2025-05-09 | 34.54 | $34.97 | 152000 |
| 2025-05-08 | 34.49 | $34.99 | 81300 |
| 2025-05-07 | 34.44 | $34.83 | 13400 |
| 2025-05-06 | 34.40 | $34.75 | 8519 |
| 2025-05-05 | 34.36 | $34.89 | 8714 |
| 2025-05-02 | 34.31 | $35.06 | 7900 |
| 2025-05-01 | 34.23 | $34.78 | 338526 |
| 2025-04-30 | 34.17 | $34.60 | 16100 |
| 2025-04-29 | 34.12 | $34.63 | 12500 |
| 2025-04-28 | 34.07 | $34.53 | 10833 |
| 2025-04-25 | 34.02 | $34.43 | 35314 |
| 2025-04-24 | 33.98 | $34.28 | 231712 |
| 2025-04-23 | 33.94 | $33.93 | 7400 |
| 2025-04-22 | 33.95 | $33.63 | 23235 |
| 2025-04-21 | 33.98 | $33.19 | 31247 |
| 2025-04-17 | 34.06 | $33.56 | 1.2M |
| 2025-04-16 | 34.12 | $33.60 | 8646 |
| 2025-04-15 | 34.17 | $34.01 | 89713 |
| 2025-04-14 | 34.19 | $34.04 | 30900 |
| 2025-04-11 | 34.20 | $33.86 | 9500 |
| 2025-04-10 | 34.24 | $33.48 | 201400 |
| 2025-04-09 | 34.32 | $34.18 | 30431 |
| 2025-04-08 | 34.33 | $32.45 | 4726 |
| 2025-04-07 | 34.53 | $32.78 | 25643 |
| 2025-04-04 | 34.71 | $32.85 | 654400 |
| 2025-04-03 | 34.91 | $34.02 | 20539 |
| 2025-04-02 | 35.00 | $34.95 | 9700 |
| 2025-04-01 | 35.01 | $34.81 | 28228 |
| 2025-03-31 | 35.03 | $34.74 | 15600 |
| 2025-03-28 | 35.06 | $34.64 | 6313 |
| 2025-03-27 | 35.11 | $35.04 | 3710 |
| 2025-03-26 | 35.11 | $35.08 | 8800 |
| 2025-03-25 | 35.12 | $35.30 | 4400 |
| 2025-03-24 | 35.10 | $35.27 | 3300 |
| 2025-03-21 | 35.08 | $34.91 | 11200 |
| 2025-03-20 | 35.10 | $34.90 | 2300 |
| 2025-03-19 | 35.12 | $34.94 | 2700 |
| 2025-03-18 | 35.14 | $34.73 | 4400 |
| 2025-03-17 | 35.18 | $34.95 | 51900 |
| 2025-03-14 | 35.20 | $34.82 | 4600 |
| 2025-03-13 | 35.24 | $34.39 | 20300 |
| 2025-03-12 | 35.33 | $34.67 | 7600 |
| 2025-03-11 | 35.40 | $34.58 | 22900 |
| 2025-03-10 | 35.49 | $34.70 | 11000 |
| 2025-03-07 | 35.57 | $35.21 | 4100 |
| 2025-03-06 | 35.61 | $35.08 | 10300 |
| 2025-03-05 | 35.67 | $35.41 | 10800 |
| 2025-03-04 | 35.70 | $35.21 | 5000 |
| 2025-03-03 | 35.75 | $35.39 | 3100 |
| 2025-02-28 | 35.78 | $35.70 | 15600 |
| 2025-02-27 | 35.79 | $35.45 | 8900 |
| 2025-02-26 | 35.83 | $35.69 | 15900 |
| 2025-02-25 | 35.84 | $35.70 | 90900 |
| 2025-02-24 | 35.86 | $35.75 | 16200 |
| 2025-02-21 | 35.87 | $35.83 | 16500 |
| 2025-02-20 | 35.87 | $36.03 | 3800 |
| 2025-02-19 | 35.86 | $36.09 | 15000 |
| 2025-02-18 | 35.83 | $36.04 | 14400 |
| 2025-02-14 | 35.81 | $36.03 | 2700 |
| 2025-02-13 | 35.79 | $35.99 | 10100 |
| 2025-02-12 | 35.77 | $35.87 | 9400 |
| 2025-02-11 | 35.76 | $35.91 | 5200 |
| 2025-02-10 | 35.74 | $35.90 | 9700 |
| 2025-02-07 | 35.73 | $35.82 | 5700 |
| 2025-02-06 | 35.72 | $35.90 | 9800 |
| 2025-02-05 | 35.70 | $35.85 | 21300 |
| 2025-02-04 | 35.68 | $35.81 | 20200 |
| 2025-02-03 | 35.67 | $35.71 | 9900 |
| 2025-01-31 | 35.66 | $35.80 | 6300 |
| 2025-01-30 | 35.65 | $35.87 | 5800 |
| 2025-01-29 | 35.62 | $35.79 | 9200 |
| 2025-01-28 | 35.60 | $35.83 | 2700 |
| 2025-01-27 | 35.58 | $35.75 | 8600 |
| 2025-01-24 | 35.56 | $35.87 | 34100 |
| 2025-01-23 | 35.53 | $35.92 | 26800 |
| 2025-01-22 | 35.49 | $35.87 | 2100 |
| 2025-01-21 | 35.45 | $35.77 | 25800 |
| 2025-01-17 | 35.42 | $35.70 | 4800 |
| 2025-01-16 | 35.39 | $35.50 | 22500 |
| 2025-01-15 | 35.37 | $35.54 | 14000 |
| 2025-01-14 | 35.36 | $35.23 | 9500 |
| 2025-01-13 | 35.37 | $35.21 | 13200 |
| 2025-01-10 | 35.39 | $35.14 | 46500 |
| 2025-01-08 | 35.41 | $35.40 | 3400 |
| 2025-01-07 | 35.42 | $35.37 | 4400 |
| 2025-01-06 | 35.42 | $35.50 | 372500 |
| 2025-01-03 | 35.41 | $35.46 | 5200 |
| 2025-01-02 | 35.41 | $35.25 | 6000 |
| 2024-12-31 | 35.42 | $35.28 | 900 |
| 2024-12-30 | 35.44 | $35.37 | 2300 |
| 2024-12-27 | 35.45 | $35.47 | 6300 |
| 2024-12-26 | 35.44 | $35.61 | 14400 |
| 2024-12-24 | 35.43 | $35.60 | 3200 |
| 2024-12-23 | 35.41 | $35.42 | 21600 |
| 2024-12-20 | 35.41 | $35.29 | 17300 |
| 2024-12-19 | 35.42 | $35.12 | 145900 |
| 2024-12-18 | 35.45 | $35.12 | 27700 |
| 2024-12-17 | 35.48 | $35.58 | 7400 |
| 2024-12-16 | 35.47 | $35.62 | 10400 |
| 2024-12-13 | 35.46 | $35.57 | 15900 |
| 2024-12-12 | 35.45 | $35.58 | 27400 |
| 2024-12-11 | 35.43 | $35.63 | 8000 |
| 2024-12-10 | 35.41 | $35.58 | 14600 |
| 2024-12-09 | 35.39 | $35.57 | 4100 |
| 2024-12-06 | 35.38 | $35.64 | 2200 |
| 2024-12-05 | 35.35 | $35.61 | 4800 |
| 2024-12-04 | 35.32 | $35.62 | 17400 |
| 2024-12-03 | 35.29 | $35.53 | 8100 |
| 2024-12-02 | 35.26 | $35.55 | 5700 |
| 2024-11-29 | 35.23 | $35.50 | 700 |
| 2024-11-27 | 35.20 | $35.44 | 6400 |
| 2024-11-26 | 35.18 | $35.47 | 32000 |
| 2024-11-25 | 35.15 | $35.39 | 53100 |
| 2024-11-22 | 35.12 | $35.33 | 11200 |
| 2024-11-21 | 35.10 | $35.30 | 23800 |
| 2024-11-20 | 35.08 | $35.18 | 6000 |
| 2024-11-19 | 35.07 | $35.20 | 29100 |
| 2024-11-18 | 35.06 | $35.15 | 22900 |
| 2024-11-15 | 35.05 | $35.08 | 8500 |
| 2024-11-14 | 35.04 | $35.27 | 19600 |
| 2024-11-13 | 35.02 | $35.35 | 9600 |
| 2024-11-12 | 34.98 | $35.31 | 1600 |
| 2024-11-11 | 34.95 | $35.35 | 2300 |
| 2024-11-08 | 34.91 | $35.33 | 14700 |
| 2024-11-07 | 34.86 | $35.27 | 9500 |
| 2024-11-06 | 34.82 | $35.19 | 2400 |
| 2024-11-05 | 34.78 | $34.79 | 9700 |
| 2024-11-04 | 34.78 | $34.60 | 190900 |
| 2024-11-01 | 34.80 | $34.68 | 18200 |
| 2024-10-31 | 34.81 | $34.62 | 5700 |
| 2024-10-30 | 34.83 | $34.90 | 9000 |
| 2024-10-29 | 34.83 | $34.99 | 15200 |
| 2024-10-28 | 34.81 | $34.92 | 2500 |
| 2024-10-25 | 34.80 | $34.88 | 8000 |
| 2024-10-24 | 34.79 | $34.87 | 13200 |
| 2024-10-23 | 34.78 | $34.90 | 15900 |
| 2024-10-22 | 34.77 | $34.97 | 2100 |
| 2024-10-21 | 34.75 | $34.96 | 15200 |
| 2024-10-18 | 34.73 | $35.00 | 8100 |
| 2024-10-17 | 34.70 | $34.93 | 16700 |
| 2024-10-16 | 34.67 | $34.92 | 12200 |
| 2024-10-15 | 34.65 | $34.84 | 4000 |
| 2024-10-14 | 34.63 | $34.95 | 700 |
| 2024-10-11 | 34.59 | $34.83 | 4800 |
| 2024-10-10 | 34.57 | $34.78 | 15100 |
| 2024-10-09 | 34.54 | $34.80 | 10300 |
| 2024-10-08 | 34.52 | $34.67 | 5900 |
| 2024-10-07 | 34.50 | $34.52 | 7900 |
| 2024-10-04 | 34.50 | $34.67 | 2900 |
| 2024-10-03 | 34.48 | $34.57 | 15700 |
| 2024-10-02 | 34.47 | $34.59 | 8600 |
| 2024-10-01 | 34.46 | $34.58 | 56100 |
| 2024-09-30 | 34.44 | $34.77 | 30100 |
| 2024-09-27 | 34.41 | $34.71 | 5500 |
| 2024-09-26 | 34.38 | $34.74 | 6000 |
| 2024-09-25 | 34.34 | $34.67 | 42700 |
| 2024-09-24 | 34.31 | $34.71 | 10500 |
| 2024-09-23 | 34.26 | $34.65 | 67300 |
| 2024-09-20 | 34.22 | $34.60 | 15900 |
| 2024-09-19 | 34.18 | $34.63 | 69200 |
| 2024-09-18 | 34.14 | $34.33 | 15800 |
| 2024-09-17 | 34.12 | $34.34 | 25100 |
| 2024-09-16 | 34.09 | $34.38 | 17900 |
| 2024-09-13 | 34.06 | $34.35 | 23300 |
| 2024-09-12 | 34.03 | $34.25 | 32100 |
| 2024-09-11 | 34.01 | $34.19 | 67700 |
| 2024-09-10 | 33.99 | $33.94 | 135000 |
| 2024-09-09 | 33.99 | $33.85 | 28900 |
| 2024-09-06 | 34.01 | $33.66 | 136400 |
| 2024-09-05 | 34.05 | $33.93 | 243800 |
| 2024-09-04 | 34.06 | $33.97 | 664400 |
| 2024-09-03 | 34.07 | $33.93 | 172700 |
| 2024-08-30 | 34.08 | $34.36 | 128600 |
| 2024-08-29 | 34.05 | $34.22 | 632200 |
| 2024-08-28 | 34.03 | $34.16 | 91900 |
| 2024-08-27 | 34.02 | $34.26 | 126100 |
| 2024-08-26 | 34.00 | $34.21 | 274400 |
| 2024-08-23 | 33.97 | $34.27 | 185300 |
| 2024-08-22 | 33.94 | $34.02 | 190900 |
| 2024-08-21 | 33.93 | $34.19 | 263200 |
| 2024-08-20 | 33.91 | $34.13 | 401600 |
| 2024-08-19 | 33.88 | $34.13 | 871600 |
| 2024-08-16 | 33.86 | $34.01 | 433600 |
| 2024-08-15 | 33.84 | $33.99 | 100600 |
| 2024-08-14 | 33.83 | $33.96 | 25900 |
| 2024-08-13 | 33.81 | $33.94 | 34700 |
| 2024-08-12 | 33.80 | $33.91 | 26600 |
| 2024-08-09 | 33.79 | $33.90 | 43300 |
| 2024-08-08 | 33.77 | $33.83 | 5000 |
| 2024-08-07 | 33.77 | $33.76 | 5400 |
| 2024-08-06 | 33.77 | $33.74 | 4000 |
| 2024-08-05 | 33.77 | $33.51 | 90500 |
| 2024-08-02 | 33.80 | $33.82 | 19600 |
| 2024-08-01 | 33.80 | $33.88 | 11700 |
| 2024-07-31 | 33.79 | $33.88 | 1400 |
| 2024-07-30 | 33.78 | $33.87 | 6900 |
| 2024-07-29 | 33.77 | $33.86 | 10900 |
| 2024-07-26 | 33.76 | $33.84 | 3800 |
| 2024-07-25 | 33.75 | $33.81 | 4700 |
| 2024-07-24 | 33.74 | $33.77 | 15800 |
| 2024-07-23 | 33.74 | $33.84 | 6200 |
| 2024-07-22 | 33.73 | $33.83 | 3300 |
| 2024-07-19 | 33.72 | $33.78 | 3200 |
| 2024-07-18 | 33.71 | $33.77 | 4700 |
| 2024-07-17 | 33.71 | $33.81 | 9700 |
| 2024-07-16 | 33.70 | $33.79 | 2700 |
| 2024-07-15 | 33.69 | $33.81 | 3700 |
| 2024-07-12 | 33.68 | $33.81 | 2500 |
| 2024-07-11 | 33.66 | $33.78 | 4500 |
| 2024-07-10 | 33.65 | $33.78 | 2100 |
| 2024-07-09 | 33.64 | $33.78 | 2900 |
| 2024-07-08 | 33.62 | $33.74 | 6600 |
| 2024-07-05 | 33.61 | $33.76 | 26900 |
| 2024-07-03 | 33.59 | $33.71 | 35700 |
| 2024-07-02 | 33.58 | $33.71 | 65200 |
| 2024-07-01 | 33.56 | $33.68 | 14000 |
| 2024-06-28 | 33.55 | $33.67 | 15300 |
| 2024-06-27 | 33.54 | $33.67 | 6300 |
| 2024-06-26 | 33.53 | $33.61 | 267400 |
| 2024-06-25 | 33.52 | $33.65 | 172800 |
| 2024-06-24 | 33.50 | $33.63 | 3000 |
| 2024-06-21 | 33.49 | $33.63 | 11800 |
| 2024-06-20 | 33.48 | $33.62 | 7500 |
| 2024-06-18 | 33.46 | $33.63 | 3200 |
| 2024-06-17 | 33.44 | $33.61 | 9700 |
| 2024-06-14 | 33.43 | $33.58 | 1500 |
| 2024-06-13 | 33.41 | $33.58 | 3500 |
| 2024-06-12 | 33.39 | $33.58 | 4300 |
| 2024-06-11 | 33.37 | $33.53 | 5600 |
| 2024-06-10 | 33.35 | $33.53 | 1700 |
| 2024-06-07 | 33.34 | $33.51 | 5400 |
| 2024-06-06 | 33.32 | $33.47 | 5800 |
| 2024-06-05 | 33.30 | $33.47 | 1400 |
| 2024-06-04 | 33.28 | $33.44 | 7600 |
| 2024-06-03 | 33.27 | $33.42 | 7500 |
| 2024-05-31 | 33.25 | $33.41 | 6100 |
| 2024-05-30 | 33.24 | $33.33 | 8100 |
| 2024-05-29 | 33.23 | $33.37 | 2600 |
| 2024-05-28 | 33.21 | $33.41 | 5800 |
| 2024-05-24 | 33.19 | $33.39 | 11400 |
| 2024-05-23 | 33.17 | $33.33 | 182800 |
| 2024-05-22 | 33.15 | $33.37 | 18300 |
| 2024-05-21 | 33.13 | $33.40 | 3000 |
| 2024-05-20 | 33.10 | $33.38 | 154400 |
| 2024-05-17 | 33.07 | $33.35 | 54100 |
| 2024-05-16 | 33.04 | $33.33 | 34600 |
| 2024-05-15 | 33.01 | $33.33 | 1900 |
| 2024-05-14 | 32.98 | $33.26 | 3600 |
| 2024-05-13 | 32.95 | $33.21 | 27400 |
| 2024-05-10 | 32.92 | $33.21 | 6800 |
| 2024-05-09 | 32.89 | $33.17 | 17600 |
| 2024-05-08 | 32.86 | $33.13 | 4400 |
| 2024-05-07 | 32.83 | $33.10 | 14300 |
| 2024-05-06 | 32.80 | $33.09 | 2900 |
| 2024-05-03 | 32.77 | $32.99 | 13400 |
| 2024-05-02 | 32.75 | $32.81 | 3700 |
| 2024-05-01 | 32.74 | $32.72 | 14400 |
| 2024-04-30 | 32.74 | $32.76 | 5800 |
| 2024-04-29 | 32.74 | $32.91 | 2300 |
| 2024-04-26 | 32.72 | $32.88 | 8900 |
| 2024-04-25 | 32.71 | $32.73 | 25300 |
| 2024-04-24 | 32.71 | $32.79 | 6600 |
| 2024-04-23 | 32.70 | $32.74 | 37700 |
| 2024-04-22 | 32.69 | $32.60 | 168900 |
| 2024-04-19 | 32.70 | $32.42 | 5000 |
| 2024-04-18 | 32.73 | $32.55 | 1700 |
| 2024-04-17 | 32.75 | $32.56 | 8100 |
| 2024-04-16 | 32.77 | $32.60 | 19200 |
| 2024-04-15 | 32.79 | $32.62 | 8800 |
| 2024-04-12 | 32.81 | $32.71 | 5800 |
| 2024-04-11 | 32.82 | $32.89 | 5400 |
| 2024-04-10 | 32.81 | $32.80 | 6200 |
| 2024-04-09 | 32.81 | $32.91 | 14700 |
| 2024-04-08 | 32.80 | $32.88 | 11900 |
| 2024-04-05 | 32.79 | $32.88 | 3800 |
| 2024-04-04 | 32.78 | $32.78 | 7800 |
| 2024-04-03 | 32.78 | $32.89 | 4100 |
| 2024-04-02 | 32.77 | $32.88 | 7200 |
| 2024-04-01 | 32.76 | $32.94 | 3800 |
| 2024-03-28 | 32.74 | $32.96 | 3900 |
| 2024-03-27 | 32.72 | $32.93 | 155100 |
| 2024-03-26 | 32.69 | $32.87 | 10400 |
| 2024-03-25 | 32.67 | $32.87 | 69200 |
| 2024-03-22 | 32.65 | $32.90 | 12700 |
| 2024-03-21 | 32.63 | $32.86 | 8800 |
| 2024-03-20 | 32.60 | $32.90 | 678000 |
| 2024-03-19 | 32.57 | $32.78 | 136500 |
| 2024-03-18 | 32.55 | $32.69 | 14800 |
| 2024-03-15 | 32.54 | $32.63 | 13900 |
| 2024-03-14 | 32.53 | $32.67 | 17400 |
| 2024-03-13 | 32.51 | $32.71 | 34500 |
| 2024-03-12 | 32.49 | $32.72 | 36200 |
| 2024-03-11 | 32.47 | $32.59 | 3000 |
| 2024-03-08 | 32.45 | $32.59 | 18400 |
| 2024-03-07 | 32.44 | $32.67 | 14400 |
| 2024-03-06 | 32.41 | $32.62 | 13700 |
| 2024-03-05 | 32.39 | $32.51 | 4200 |
| 2024-03-04 | 32.38 | $32.64 | 14200 |
| 2024-03-01 | 32.35 | $32.65 | 2300 |
| 2024-02-29 | 32.32 | $32.58 | 199100 |
| 2024-02-28 | 32.29 | $32.51 | 36600 |
| 2024-02-27 | 32.27 | $32.53 | 7000 |
| 2024-02-26 | 32.24 | $32.50 | 25300 |
| 2024-02-23 | 32.22 | $32.52 | 500 |
| 2024-02-22 | 32.18 | $32.53 | 15000 |
| 2024-02-21 | 32.15 | $32.31 | 150600 |
| 2024-02-20 | 32.13 | $32.26 | 25300 |
| 2024-02-16 | 32.12 | $32.29 | 3900 |
| 2024-02-15 | 32.10 | $32.33 | 6300 |
| 2024-02-14 | 32.07 | $32.31 | 2800 |
| 2024-02-13 | 32.05 | $32.16 | 48900 |
| 2024-02-12 | 32.04 | $32.35 | 15300 |
| 2024-02-09 | 32.00 | $32.33 | 15700 |
| 2024-02-08 | 31.97 | $32.30 | 18300 |
| 2024-02-07 | 31.93 | $32.29 | 7900 |
| 2024-02-06 | 31.90 | $32.17 | 9800 |
| 2024-02-05 | 31.87 | $32.17 | 3000 |
| 2024-02-02 | 31.84 | $32.20 | 500 |
| 2024-02-01 | 31.80 | $32.04 | 51800 |
| 2024-01-31 | 31.77 | $31.89 | 15200 |
| 2024-01-30 | 31.76 | $32.08 | 4100 |
| 2024-01-29 | 31.73 | $32.10 | 4300 |
| 2024-01-26 | 31.69 | $31.99 | 3900 |
| 2024-01-25 | 31.65 | $32.02 | 19600 |
| 2024-01-24 | 31.62 | $31.95 | 7200 |
| 2024-01-23 | 31.58 | $31.94 | 8000 |
| 2024-01-22 | 31.54 | $31.89 | 84900 |
| 2024-01-19 | 31.51 | $31.87 | 189300 |
| 2024-01-18 | 31.47 | $31.67 | 4000 |
| 2024-01-17 | 31.45 | $31.54 | 1400 |
| 2024-01-16 | 31.44 | $31.61 | 4300 |
| 2024-01-12 | 31.42 | $31.67 | 600 |
| 2024-01-11 | 31.39 | $31.65 | 2400 |
| 2024-01-10 | 31.36 | $31.66 | 700 |
| 2024-01-09 | 31.33 | $31.56 | 7600 |
| 2024-01-08 | 31.31 | $31.58 | 600 |
| 2024-01-05 | 31.28 | $31.39 | 4000 |
| 2024-01-04 | 31.27 | $31.32 | 23900 |
| 2024-01-03 | 31.26 | $31.36 | 9500 |
| 2024-01-02 | 31.25 | $31.47 | 5400 |
| 2023-12-29 | 31.23 | $31.56 | 1200 |
| 2023-12-28 | 31.20 | $31.58 | 17400 |
| 2023-12-27 | 31.16 | $31.56 | 700 |
| 2023-12-26 | 31.11 | $31.52 | 600 |
| 2023-12-22 | 31.07 | $31.47 | 2100 |
| 2023-12-21 | 31.03 | $31.42 | 9800 |
| 2023-12-20 | 30.99 | $31.29 | 3700 |
| 2023-12-19 | 30.95 | $31.48 | 108800 |
| 2023-12-18 | 30.90 | $31.41 | 5500 |
| 2023-12-15 | 30.85 | $31.39 | 3700 |
| 2023-12-14 | 30.79 | $31.36 | 2800 |
| 2023-12-13 | 30.73 | $31.31 | 12100 |
| 2023-12-12 | 30.67 | $31.07 | 2800 |
| 2023-12-11 | 30.62 | $31.00 | 600 |
| 2023-12-08 | 30.58 | $30.95 | 5500 |
| 2023-12-07 | 30.55 | $30.83 | 3700 |
| 2023-12-06 | 30.52 | $30.70 | 10300 |
| 2023-12-05 | 30.50 | $30.79 | 3600 |
| 2023-12-04 | 30.47 | $30.80 | 22600 |
| 2023-12-01 | 30.43 | $30.90 | 4500 |
| 2023-11-30 | 30.38 | $30.82 | 17600 |
| 2023-11-29 | 30.33 | $30.74 | 12000 |
| 2023-11-28 | 30.29 | $30.70 | 69800 |
| 2023-11-27 | 30.25 | $30.67 | 4500 |
| 2023-11-24 | 30.20 | $30.70 | 400 |
| 2023-11-22 | 30.15 | $30.68 | 700 |
| 2023-11-21 | 30.10 | $30.61 | 5200 |
| 2023-11-20 | 30.04 | $30.71 | 19100 |
| 2023-11-17 | 29.97 | $30.55 | 25100 |
| 2023-11-16 | 29.91 | $30.50 | 10800 |
| 2023-11-15 | 29.85 | $30.48 | 4100 |
| 2023-11-14 | 29.78 | $30.49 | 9100 |
| 2023-11-13 | 29.71 | $30.16 | 5900 |
| 2023-11-10 | 29.66 | $30.17 | 13000 |
| 2023-11-09 | 29.61 | $29.88 | 10800 |
| 2023-11-08 | 29.58 | $29.97 | 12500 |
| 2023-11-07 | 29.54 | $29.94 | 28600 |
| 2023-11-06 | 29.49 | $29.90 | 39900 |
| 2023-11-03 | 29.45 | $29.86 | 35000 |
| 2023-11-02 | 29.41 | $29.75 | 7500 |
| 2023-11-01 | 29.37 | $29.35 | 8800 |
| 2023-10-31 | 29.37 | $29.16 | 24600 |
| 2023-10-30 | 29.40 | $29.09 | 12100 |
| 2023-10-27 | 29.43 | $28.83 | 5100 |
| 2023-10-26 | 29.49 | $28.90 | 17900 |
| 2023-10-25 | 29.55 | $29.10 | 5600 |
| 2023-10-24 | 29.60 | $29.43 | 14400 |
| 2023-10-23 | 29.62 | $29.29 | 18900 |
| 2023-10-20 | 29.65 | $29.31 | 127600 |
| 2023-10-19 | 29.69 | $29.45 | 29800 |
| 2023-10-18 | 29.72 | $29.58 | 20700 |
| 2023-10-17 | 29.73 | $29.89 | 9600 |
| 2023-10-16 | 29.71 | $29.86 | 27300 |
| 2023-10-13 | 29.70 | $29.68 | 10200 |
| 2023-10-12 | 29.70 | $29.77 | 10300 |
| 2023-10-11 | 29.69 | $29.87 | 75600 |
| 2023-10-10 | 29.67 | $29.82 | 131000 |
| 2023-10-09 | 29.66 | $29.73 | 13800 |
| 2023-10-06 | 29.65 | $29.58 | 18400 |
| 2023-10-05 | 29.66 | $29.38 | 37200 |
| 2023-10-04 | 29.69 | $29.37 | 33200 |
| 2023-10-03 | 29.72 | $29.31 | 364500 |
| 2023-10-02 | 29.76 | $29.45 | 31600 |
| 2023-09-29 | 29.80 | $29.45 | 26200 |
| 2023-09-28 | 29.83 | $29.52 | 31600 |
| 2023-09-27 | 29.87 | $29.38 | 10800 |
| 2023-09-26 | 29.92 | $29.45 | 33300 |
| 2023-09-25 | 29.97 | $29.69 | 5100 |
| 2023-09-22 | 30.00 | $29.59 | 27400 |
| 2023-09-21 | 30.04 | $29.65 | 29300 |
| 2023-09-20 | 30.08 | $29.93 | 6400 |
| 2023-09-19 | 30.09 | $30.09 | 8600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.50
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.33
Average
35.58
Maximum
41.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.50 | $41.54 | 8400 |
| 2026-07-16 | 41.49 | $41.60 | 6700 |
| 2026-07-15 | 41.47 | $41.64 | 17719 |
| 2026-07-14 | 41.45 | $41.59 | 4637 |
| 2026-07-13 | 41.42 | $41.57 | 6507 |
| 2026-07-10 | 41.40 | $41.63 | 2000 |
| 2026-07-09 | 41.37 | $41.58 | 4828 |
| 2026-07-08 | 41.34 | $41.48 | 9410 |
| 2026-07-07 | 41.31 | $41.48 | 2500 |
| 2026-07-06 | 41.29 | $41.56 | 33700 |
| 2026-07-02 | 41.26 | $41.41 | 4700 |
| 2026-07-01 | 41.24 | $41.44 | 65400 |
| 2026-06-30 | 41.21 | $41.42 | 13600 |
| 2026-06-29 | 41.19 | $41.27 | 48137 |
| 2026-06-26 | 41.18 | $41.18 | 31300 |
| 2026-06-25 | 41.18 | $41.16 | 4300 |
| 2026-06-24 | 41.18 | $41.14 | 8214 |
| 2026-06-23 | 41.19 | $41.18 | 4000 |
| 2026-06-22 | 41.18 | $41.30 | 6507 |
| 2026-06-18 | 41.17 | $41.31 | 7600 |
| 2026-06-17 | 41.16 | $41.18 | 11707 |
| 2026-06-16 | 41.15 | $41.32 | 25241 |
| 2026-06-15 | 41.13 | $41.31 | 2600 |
| 2026-06-12 | 41.11 | $41.14 | 3309 |
| 2026-06-11 | 41.10 | $41.08 | 6236 |
| 2026-06-10 | 41.10 | $40.83 | 13400 |
| 2026-06-09 | 41.13 | $41.03 | 6900 |
| 2026-06-08 | 41.13 | $41.08 | 24211 |
| 2026-06-05 | 41.13 | $41.04 | 2842 |
| 2026-06-04 | 41.13 | $41.27 | 47100 |
| 2026-06-03 | 41.10 | $41.21 | 23931 |
| 2026-06-02 | 41.08 | $41.29 | 7000 |
| 2026-06-01 | 41.05 | $41.25 | 516 |
| 2026-05-29 | 41.02 | $41.26 | 14913 |
| 2026-05-28 | 40.99 | $41.23 | 5900 |
| 2026-05-27 | 40.95 | $41.12 | 32800 |
| 2026-05-26 | 40.92 | $41.14 | 4507 |
| 2026-05-22 | 40.88 | $41.07 | 3806 |
| 2026-05-21 | 40.85 | $41.05 | 10428 |
| 2026-05-20 | 40.82 | $40.96 | 7046 |
| 2026-05-19 | 40.79 | $40.87 | 3541 |
| 2026-05-18 | 40.77 | $40.96 | 7636 |
| 2026-05-15 | 40.74 | $40.91 | 45800 |
| 2026-05-14 | 40.71 | $41.00 | 4700 |
| 2026-05-13 | 40.67 | $40.90 | 66728 |
| 2026-05-12 | 40.63 | $40.87 | 4719 |
| 2026-05-11 | 40.59 | $40.85 | 18340 |
| 2026-05-08 | 40.55 | $40.87 | 3200 |
| 2026-05-07 | 40.50 | $40.77 | 1100 |
| 2026-05-06 | 40.46 | $40.80 | 18921 |
| 2026-05-05 | 40.41 | $40.65 | 4600 |
| 2026-05-04 | 40.36 | $40.57 | 25302 |
| 2026-05-01 | 40.31 | $40.63 | 10506 |
| 2026-04-30 | 40.25 | $40.56 | 15324 |
| 2026-04-29 | 40.19 | $40.39 | 9100 |
| 2026-04-28 | 40.14 | $40.42 | 3635 |
| 2026-04-27 | 40.07 | $40.45 | 1938 |
| 2026-04-24 | 39.99 | $40.45 | 3300 |
| 2026-04-23 | 39.90 | $40.31 | 37100 |
| 2026-04-22 | 39.81 | $40.37 | 3816 |
| 2026-04-21 | 39.71 | $40.24 | 7900 |
| 2026-04-20 | 39.62 | $40.32 | 12200 |
| 2026-04-17 | 39.51 | $40.40 | 17700 |
| 2026-04-16 | 39.39 | $40.18 | 33400 |
| 2026-04-15 | 39.28 | $40.16 | 13500 |
| 2026-04-14 | 39.17 | $40.05 | 20128 |
| 2026-04-13 | 39.07 | $39.84 | 6800 |
| 2026-04-10 | 38.98 | $39.65 | 2619 |
| 2026-04-09 | 38.90 | $39.68 | 5800 |
| 2026-04-08 | 38.82 | $39.48 | 4800 |
| 2026-04-07 | 38.76 | $39.00 | 5730 |
| 2026-04-06 | 38.75 | $39.00 | 3800 |
| 2026-04-02 | 38.74 | $38.90 | 4201 |
| 2026-04-01 | 38.74 | $38.89 | 4400 |
| 2026-03-31 | 38.74 | $38.71 | 10700 |
| 2026-03-30 | 38.76 | $38.09 | 16308 |
| 2026-03-27 | 38.85 | $38.15 | 19319 |
| 2026-03-26 | 38.94 | $38.47 | 138500 |
| 2026-03-25 | 39.01 | $38.88 | 57935 |
| 2026-03-24 | 39.04 | $38.75 | 13800 |
| 2026-03-23 | 39.09 | $38.86 | 4600 |
| 2026-03-20 | 39.13 | $38.55 | 8918 |
| 2026-03-19 | 39.20 | $38.86 | 16216 |
| 2026-03-18 | 39.25 | $38.95 | 4500 |
| 2026-03-17 | 39.29 | $39.18 | 9700 |
| 2026-03-16 | 39.31 | $39.18 | 9927 |
| 2026-03-13 | 39.33 | $38.85 | 8300 |
| 2026-03-12 | 39.38 | $38.99 | 8100 |
| 2026-03-11 | 39.43 | $39.29 | 15614 |
| 2026-03-10 | 39.44 | $39.27 | 3114 |
| 2026-03-09 | 39.47 | $39.34 | 6700 |
| 2026-03-06 | 39.48 | $39.16 | 4332 |
| 2026-03-05 | 39.51 | $39.42 | 14746 |
| 2026-03-04 | 39.52 | $39.54 | 1400 |
| 2026-03-03 | 39.52 | $39.43 | 34938 |
| 2026-03-02 | 39.53 | $39.57 | 4900 |
| 2026-02-27 | 39.52 | $39.55 | 2340 |
| 2026-02-26 | 39.52 | $39.61 | 39427 |
| 2026-02-25 | 39.51 | $39.68 | 22514 |
| 2026-02-24 | 39.50 | $39.53 | 13740 |
| 2026-02-23 | 39.50 | $39.40 | 17106 |
| 2026-02-20 | 39.51 | $39.60 | 6203 |
| 2026-02-19 | 39.50 | $39.46 | 11500 |
| 2026-02-18 | 39.51 | $39.50 | 22200 |
| 2026-02-17 | 39.51 | $39.42 | 1100 |
| 2026-02-13 | 39.52 | $39.33 | 13100 |
| 2026-02-12 | 39.54 | $39.37 | 6900 |
| 2026-02-11 | 39.55 | $39.65 | 8817 |
| 2026-02-10 | 39.54 | $39.61 | 12419 |
| 2026-02-09 | 39.53 | $39.66 | 7400 |
| 2026-02-06 | 39.52 | $39.57 | 1900 |
| 2026-02-05 | 39.51 | $39.20 | 6804 |
| 2026-02-04 | 39.54 | $39.45 | 15600 |
| 2026-02-03 | 39.55 | $39.53 | 16343 |
| 2026-02-02 | 39.55 | $39.67 | 13038 |
| 2026-01-30 | 39.54 | $39.56 | 6116 |
| 2026-01-29 | 39.53 | $39.61 | 27300 |
| 2026-01-28 | 39.52 | $39.68 | 5532 |
| 2026-01-27 | 39.50 | $39.63 | 8504 |
| 2026-01-26 | 39.48 | $39.64 | 15639 |
| 2026-01-23 | 39.46 | $39.52 | 61932 |
| 2026-01-22 | 39.45 | $39.48 | 12906 |
| 2026-01-21 | 39.45 | $39.39 | 15429 |
| 2026-01-20 | 39.45 | $39.19 | 15314 |
| 2026-01-16 | 39.47 | $39.55 | 5513 |
| 2026-01-15 | 39.46 | $39.54 | 25812 |
| 2026-01-14 | 39.44 | $39.51 | 9300 |
| 2026-01-13 | 39.42 | $39.54 | 3600 |
| 2026-01-12 | 39.40 | $39.59 | 5360 |
| 2026-01-09 | 39.37 | $39.55 | 20129 |
| 2026-01-08 | 39.34 | $39.45 | 19100 |
| 2026-01-07 | 39.33 | $39.49 | 18618 |
| 2026-01-06 | 39.30 | $39.48 | 11128 |
| 2026-01-05 | 39.28 | $39.39 | 23800 |
| 2026-01-02 | 39.26 | $39.29 | 13516 |
| 2025-12-31 | 39.25 | $39.26 | 7200 |
| 2025-12-30 | 39.24 | $39.42 | 16600 |
| 2025-12-29 | 39.21 | $39.37 | 7800 |
| 2025-12-26 | 39.19 | $39.48 | 5826 |
| 2025-12-24 | 39.16 | $39.40 | 7000 |
| 2025-12-23 | 39.12 | $39.41 | 4445 |
| 2025-12-22 | 39.09 | $39.32 | 74000 |
| 2025-12-19 | 39.06 | $39.22 | 16800 |
| 2025-12-18 | 39.03 | $39.05 | 22413 |
| 2025-12-17 | 39.01 | $38.84 | 6300 |
| 2025-12-16 | 39.02 | $39.03 | 7325 |
| 2025-12-15 | 39.00 | $39.05 | 5300 |
| 2025-12-12 | 38.98 | $39.13 | 6130 |
| 2025-12-11 | 38.95 | $39.19 | 37600 |
| 2025-12-10 | 38.91 | $39.17 | 16300 |
| 2025-12-09 | 38.87 | $39.10 | 10444 |
| 2025-12-08 | 38.84 | $39.06 | 13400 |
| 2025-12-05 | 38.81 | $39.10 | 15400 |
| 2025-12-04 | 38.77 | $39.05 | 55606 |
| 2025-12-03 | 38.74 | $39.10 | 11000 |
| 2025-12-02 | 38.70 | $38.98 | 11127 |
| 2025-12-01 | 38.67 | $38.94 | 3200 |
| 2025-11-28 | 38.64 | $39.00 | 2748 |
| 2025-11-26 | 38.61 | $38.90 | 24200 |
| 2025-11-25 | 38.59 | $38.85 | 39100 |
| 2025-11-24 | 38.57 | $38.63 | 50446 |
| 2025-11-21 | 38.58 | $38.29 | 15247 |
| 2025-11-20 | 38.62 | $38.15 | 2028 |
| 2025-11-19 | 38.68 | $38.42 | 15600 |
| 2025-11-18 | 38.71 | $38.37 | 13532 |
| 2025-11-17 | 38.75 | $38.45 | 47300 |
| 2025-11-14 | 38.78 | $38.62 | 47625 |
| 2025-11-13 | 38.79 | $38.61 | 3600 |
| 2025-11-12 | 38.81 | $38.87 | 6800 |
| 2025-11-11 | 38.80 | $38.91 | 4112 |
| 2025-11-10 | 38.78 | $38.87 | 6800 |
| 2025-11-07 | 38.77 | $38.60 | 66800 |
| 2025-11-06 | 38.77 | $38.67 | 22800 |
| 2025-11-05 | 38.78 | $38.75 | 20712 |
| 2025-11-04 | 38.77 | $38.73 | 5814 |
| 2025-11-03 | 38.77 | $38.91 | 13125 |
| 2025-10-31 | 38.74 | $38.85 | 7100 |
| 2025-10-30 | 38.73 | $38.81 | 10847 |
| 2025-10-29 | 38.71 | $38.94 | 9800 |
| 2025-10-28 | 38.68 | $38.98 | 19438 |
| 2025-10-27 | 38.65 | $39.03 | 35500 |
| 2025-10-24 | 38.61 | $38.87 | 5800 |
| 2025-10-23 | 38.58 | $38.71 | 3900 |
| 2025-10-22 | 38.57 | $38.61 | 8300 |
| 2025-10-21 | 38.56 | $38.73 | 5400 |
| 2025-10-20 | 38.54 | $38.73 | 4500 |
| 2025-10-17 | 38.52 | $38.51 | 15624 |
| 2025-10-16 | 38.52 | $38.33 | 30100 |
| 2025-10-15 | 38.54 | $38.54 | 54416 |
| 2025-10-14 | 38.54 | $38.43 | 24900 |
| 2025-10-13 | 38.55 | $38.46 | 17703 |
| 2025-10-10 | 38.56 | $38.20 | 276516 |
| 2025-10-09 | 38.59 | $38.65 | 17932 |
| 2025-10-08 | 38.58 | $38.72 | 14900 |
| 2025-10-07 | 38.55 | $38.65 | 69608 |
| 2025-10-06 | 38.54 | $38.69 | 22600 |
| 2025-10-03 | 38.51 | $38.66 | 23900 |
| 2025-10-02 | 38.49 | $38.67 | 26900 |
| 2025-10-01 | 38.46 | $38.66 | 33800 |
| 2025-09-30 | 38.43 | $38.61 | 32331 |
| 2025-09-29 | 38.40 | $38.52 | 37400 |
| 2025-09-26 | 38.37 | $38.51 | 73326 |
| 2025-09-25 | 38.35 | $38.35 | 33746 |
| 2025-09-24 | 38.34 | $38.39 | 90449 |
| 2025-09-23 | 38.32 | $38.47 | 48624 |
| 2025-09-22 | 38.29 | $38.55 | 23000 |
| 2025-09-19 | 38.25 | $38.50 | 493900 |
| 2025-09-18 | 38.22 | $38.46 | 17800 |
| 2025-09-17 | 38.18 | $38.36 | 42907 |
| 2025-09-16 | 38.15 | $38.40 | 46639 |
| 2025-09-15 | 38.11 | $38.43 | 52000 |
| 2025-09-12 | 38.06 | $38.34 | 54602 |
| 2025-09-11 | 38.03 | $38.37 | 21200 |
| 2025-09-10 | 37.98 | $38.20 | 118600 |
| 2025-09-09 | 37.96 | $38.12 | 89903 |
| 2025-09-08 | 37.93 | $38.11 | 82137 |
| 2025-09-05 | 37.91 | $38.05 | 110211 |
| 2025-09-04 | 37.89 | $38.10 | 147435 |
| 2025-09-03 | 37.86 | $37.92 | 104700 |
| 2025-09-02 | 37.85 | $37.82 | 78510 |
| 2025-08-29 | 37.85 | $37.95 | 266639 |
| 2025-08-28 | 37.83 | $38.07 | 333800 |
| 2025-08-27 | 37.80 | $37.96 | 579706 |
| 2025-08-26 | 37.78 | $37.92 | 230300 |
| 2025-08-25 | 37.75 | $37.88 | 738700 |
| 2025-08-22 | 37.74 | $37.95 | 297100 |
| 2025-08-21 | 37.71 | $37.61 | 160600 |
| 2025-08-20 | 37.71 | $37.69 | 80700 |
| 2025-08-19 | 37.71 | $37.72 | 154300 |
| 2025-08-18 | 37.70 | $37.80 | 1.8M |
| 2025-08-15 | 37.68 | $37.85 | 885200 |
| 2025-08-14 | 37.66 | $37.81 | 91140 |
| 2025-08-13 | 37.64 | $37.79 | 44000 |
| 2025-08-12 | 37.61 | $37.79 | 127500 |
| 2025-08-11 | 37.58 | $37.76 | 19900 |
| 2025-08-08 | 37.56 | $37.78 | 18218 |
| 2025-08-07 | 37.53 | $37.68 | 9632 |
| 2025-08-06 | 37.50 | $37.70 | 31200 |
| 2025-08-05 | 37.47 | $37.58 | 20745 |
| 2025-08-04 | 37.45 | $37.57 | 9500 |
| 2025-08-01 | 37.43 | $37.35 | 38300 |
| 2025-07-31 | 37.43 | $37.53 | 11946 |
| 2025-07-30 | 37.41 | $37.56 | 87700 |
| 2025-07-29 | 37.38 | $37.56 | 8011 |
| 2025-07-28 | 37.35 | $37.58 | 28700 |
| 2025-07-25 | 37.32 | $37.59 | 29301 |
| 2025-07-24 | 37.28 | $37.53 | 18100 |
| 2025-07-23 | 37.24 | $37.50 | 128300 |
| 2025-07-22 | 37.20 | $37.41 | 11100 |
| 2025-07-21 | 37.17 | $37.39 | 7947 |
| 2025-07-18 | 37.13 | $37.32 | 8527 |
| 2025-07-17 | 37.09 | $37.30 | 47800 |
| 2025-07-16 | 37.05 | $37.22 | 28500 |
| 2025-07-15 | 37.01 | $37.17 | 21100 |
| 2025-07-14 | 36.98 | $37.20 | 6532 |
| 2025-07-11 | 36.93 | $37.24 | 25500 |
| 2025-07-10 | 36.88 | $37.20 | 10000 |
| 2025-07-09 | 36.83 | $37.16 | 20303 |
| 2025-07-08 | 36.78 | $37.08 | 15500 |
| 2025-07-07 | 36.73 | $37.05 | 18548 |
| 2025-07-03 | 36.68 | $37.13 | 5000 |
| 2025-07-02 | 36.62 | $36.98 | 13700 |
| 2025-07-01 | 36.57 | $36.94 | 27200 |
| 2025-06-30 | 36.52 | $36.99 | 16244 |
| 2025-06-27 | 36.46 | $36.94 | 10300 |
| 2025-06-26 | 36.39 | $36.78 | 15405 |
| 2025-06-25 | 36.34 | $36.64 | 9300 |
| 2025-06-24 | 36.30 | $36.67 | 4200 |
| 2025-06-23 | 36.25 | $36.40 | 13000 |
| 2025-06-20 | 36.22 | $36.21 | 6600 |
| 2025-06-18 | 36.21 | $36.22 | 6600 |
| 2025-06-17 | 36.20 | $36.24 | 2800 |
| 2025-06-16 | 36.18 | $36.44 | 4000 |
| 2025-06-13 | 36.14 | $36.17 | 6700 |
| 2025-06-12 | 36.13 | $36.46 | 89500 |
| 2025-06-11 | 36.08 | $36.38 | 12530 |
| 2025-06-10 | 36.04 | $36.43 | 7800 |
| 2025-06-09 | 36.00 | $36.30 | 15546 |
| 2025-06-06 | 35.95 | $36.26 | 9900 |
| 2025-06-05 | 35.91 | $36.01 | 23912 |
| 2025-06-04 | 35.88 | $36.16 | 10200 |
| 2025-06-03 | 35.83 | $36.13 | 111200 |
| 2025-06-02 | 35.78 | $36.01 | 15025 |
| 2025-05-30 | 35.74 | $35.89 | 107300 |
| 2025-05-29 | 35.70 | $35.91 | 9900 |
| 2025-05-28 | 35.66 | $35.83 | 25840 |
| 2025-05-27 | 35.61 | $35.97 | 22645 |
| 2025-05-23 | 35.55 | $35.52 | 28300 |
| 2025-05-22 | 35.52 | $35.69 | 56500 |
| 2025-05-21 | 35.47 | $35.68 | 128949 |
| 2025-05-20 | 35.42 | $36.01 | 152200 |
| 2025-05-19 | 35.32 | $36.05 | 13134 |
| 2025-05-16 | 35.20 | $36.05 | 8639 |
| 2025-05-15 | 35.07 | $35.82 | 20800 |
| 2025-05-14 | 34.96 | $35.75 | 13200 |
| 2025-05-13 | 34.84 | $35.77 | 7431 |
| 2025-05-12 | 34.71 | $35.61 | 26000 |
| 2025-05-09 | 34.59 | $34.97 | 152000 |
| 2025-05-08 | 34.52 | $34.99 | 81300 |
| 2025-05-07 | 34.44 | $34.83 | 13400 |
| 2025-05-06 | 34.37 | $34.75 | 8519 |
| 2025-05-05 | 34.30 | $34.89 | 8714 |
| 2025-05-02 | 34.21 | $35.06 | 7900 |
| 2025-05-01 | 34.09 | $34.78 | 338526 |
| 2025-04-30 | 34.00 | $34.60 | 16100 |
| 2025-04-29 | 33.93 | $34.63 | 12500 |
| 2025-04-28 | 33.86 | $34.53 | 10833 |
| 2025-04-25 | 33.80 | $34.43 | 35314 |
| 2025-04-24 | 33.75 | $34.28 | 231712 |
| 2025-04-23 | 33.71 | $33.93 | 7400 |
| 2025-04-22 | 33.72 | $33.63 | 23235 |
| 2025-04-21 | 33.77 | $33.19 | 31247 |
| 2025-04-17 | 33.86 | $33.56 | 1.2M |
| 2025-04-16 | 33.93 | $33.60 | 8646 |
| 2025-04-15 | 33.99 | $34.01 | 89713 |
| 2025-04-14 | 34.03 | $34.04 | 30900 |
| 2025-04-11 | 34.06 | $33.86 | 9500 |
| 2025-04-10 | 34.11 | $33.48 | 201400 |
| 2025-04-09 | 34.21 | $34.18 | 30431 |
| 2025-04-08 | 34.24 | $32.45 | 4726 |
| 2025-04-07 | 34.45 | $32.78 | 25643 |
| 2025-04-04 | 34.63 | $32.85 | 654400 |
| 2025-04-03 | 34.82 | $34.02 | 20539 |
| 2025-04-02 | 34.90 | $34.95 | 9700 |
| 2025-04-01 | 34.90 | $34.81 | 28228 |
| 2025-03-31 | 34.91 | $34.74 | 15600 |
| 2025-03-28 | 34.93 | $34.64 | 6313 |
| 2025-03-27 | 34.97 | $35.04 | 3710 |
| 2025-03-26 | 34.97 | $35.08 | 8800 |
| 2025-03-25 | 34.97 | $35.30 | 4400 |
| 2025-03-24 | 34.95 | $35.27 | 3300 |
| 2025-03-21 | 34.93 | $34.91 | 11200 |
| 2025-03-20 | 34.95 | $34.90 | 2300 |
| 2025-03-19 | 34.98 | $34.94 | 2700 |
| 2025-03-18 | 35.01 | $34.73 | 4400 |
| 2025-03-17 | 35.07 | $34.95 | 51900 |
| 2025-03-14 | 35.11 | $34.82 | 4600 |
| 2025-03-13 | 35.17 | $34.39 | 20300 |
| 2025-03-12 | 35.28 | $34.67 | 7600 |
| 2025-03-11 | 35.37 | $34.58 | 22900 |
| 2025-03-10 | 35.47 | $34.70 | 11000 |
| 2025-03-07 | 35.57 | $35.21 | 4100 |
| 2025-03-06 | 35.62 | $35.08 | 10300 |
| 2025-03-05 | 35.68 | $35.41 | 10800 |
| 2025-03-04 | 35.72 | $35.21 | 5000 |
| 2025-03-03 | 35.78 | $35.39 | 3100 |
| 2025-02-28 | 35.82 | $35.70 | 15600 |
| 2025-02-27 | 35.84 | $35.45 | 8900 |
| 2025-02-26 | 35.88 | $35.69 | 15900 |
| 2025-02-25 | 35.89 | $35.70 | 90900 |
| 2025-02-24 | 35.91 | $35.75 | 16200 |
| 2025-02-21 | 35.92 | $35.83 | 16500 |
| 2025-02-20 | 35.93 | $36.03 | 3800 |
| 2025-02-19 | 35.91 | $36.09 | 15000 |
| 2025-02-18 | 35.89 | $36.04 | 14400 |
| 2025-02-14 | 35.88 | $36.03 | 2700 |
| 2025-02-13 | 35.86 | $35.99 | 10100 |
| 2025-02-12 | 35.84 | $35.87 | 9400 |
| 2025-02-11 | 35.83 | $35.91 | 5200 |
| 2025-02-10 | 35.81 | $35.90 | 9700 |
| 2025-02-07 | 35.79 | $35.82 | 5700 |
| 2025-02-06 | 35.78 | $35.90 | 9800 |
| 2025-02-05 | 35.75 | $35.85 | 21300 |
| 2025-02-04 | 35.73 | $35.81 | 20200 |
| 2025-02-03 | 35.71 | $35.71 | 9900 |
| 2025-01-31 | 35.70 | $35.80 | 6300 |
| 2025-01-30 | 35.68 | $35.87 | 5800 |
| 2025-01-29 | 35.65 | $35.79 | 9200 |
| 2025-01-28 | 35.62 | $35.83 | 2700 |
| 2025-01-27 | 35.59 | $35.75 | 8600 |
| 2025-01-24 | 35.57 | $35.87 | 34100 |
| 2025-01-23 | 35.53 | $35.92 | 26800 |
| 2025-01-22 | 35.49 | $35.87 | 2100 |
| 2025-01-21 | 35.44 | $35.77 | 25800 |
| 2025-01-17 | 35.40 | $35.70 | 4800 |
| 2025-01-16 | 35.37 | $35.50 | 22500 |
| 2025-01-15 | 35.36 | $35.54 | 14000 |
| 2025-01-14 | 35.35 | $35.23 | 9500 |
| 2025-01-13 | 35.36 | $35.21 | 13200 |
| 2025-01-10 | 35.38 | $35.14 | 46500 |
| 2025-01-08 | 35.41 | $35.40 | 3400 |
| 2025-01-07 | 35.42 | $35.37 | 4400 |
| 2025-01-06 | 35.42 | $35.50 | 372500 |
| 2025-01-03 | 35.42 | $35.46 | 5200 |
| 2025-01-02 | 35.42 | $35.25 | 6000 |
| 2024-12-31 | 35.45 | $35.28 | 900 |
| 2024-12-30 | 35.47 | $35.37 | 2300 |
| 2024-12-27 | 35.48 | $35.47 | 6300 |
| 2024-12-26 | 35.48 | $35.61 | 14400 |
| 2024-12-24 | 35.47 | $35.60 | 3200 |
| 2024-12-23 | 35.46 | $35.42 | 21600 |
| 2024-12-20 | 35.47 | $35.29 | 17300 |
| 2024-12-19 | 35.49 | $35.12 | 145900 |
| 2024-12-18 | 35.52 | $35.12 | 27700 |
| 2024-12-17 | 35.56 | $35.58 | 7400 |
| 2024-12-16 | 35.55 | $35.62 | 10400 |
| 2024-12-13 | 35.53 | $35.57 | 15900 |
| 2024-12-12 | 35.52 | $35.58 | 27400 |
| 2024-12-11 | 35.50 | $35.63 | 8000 |
| 2024-12-10 | 35.48 | $35.58 | 14600 |
| 2024-12-09 | 35.47 | $35.57 | 4100 |
| 2024-12-06 | 35.45 | $35.64 | 2200 |
| 2024-12-05 | 35.42 | $35.61 | 4800 |
| 2024-12-04 | 35.40 | $35.62 | 17400 |
| 2024-12-03 | 35.36 | $35.53 | 8100 |
| 2024-12-02 | 35.34 | $35.55 | 5700 |
| 2024-11-29 | 35.31 | $35.50 | 700 |
| 2024-11-27 | 35.27 | $35.44 | 6400 |
| 2024-11-26 | 35.24 | $35.47 | 32000 |
| 2024-11-25 | 35.21 | $35.39 | 53100 |
| 2024-11-22 | 35.18 | $35.33 | 11200 |
| 2024-11-21 | 35.16 | $35.30 | 23800 |
| 2024-11-20 | 35.13 | $35.18 | 6000 |
| 2024-11-19 | 35.12 | $35.20 | 29100 |
| 2024-11-18 | 35.10 | $35.15 | 22900 |
| 2024-11-15 | 35.09 | $35.08 | 8500 |
| 2024-11-14 | 35.08 | $35.27 | 19600 |
| 2024-11-13 | 35.06 | $35.35 | 9600 |
| 2024-11-12 | 35.02 | $35.31 | 1600 |
| 2024-11-11 | 34.98 | $35.35 | 2300 |
| 2024-11-08 | 34.94 | $35.33 | 14700 |
| 2024-11-07 | 34.90 | $35.27 | 9500 |
| 2024-11-06 | 34.87 | $35.19 | 2400 |
| 2024-11-05 | 34.83 | $34.79 | 9700 |
| 2024-11-04 | 34.84 | $34.60 | 190900 |
| 2024-11-01 | 34.86 | $34.68 | 18200 |
| 2024-10-31 | 34.88 | $34.62 | 5700 |
| 2024-10-30 | 34.90 | $34.90 | 9000 |
| 2024-10-29 | 34.89 | $34.99 | 15200 |
| 2024-10-28 | 34.88 | $34.92 | 2500 |
| 2024-10-25 | 34.86 | $34.88 | 8000 |
| 2024-10-24 | 34.86 | $34.87 | 13200 |
| 2024-10-23 | 34.85 | $34.90 | 15900 |
| 2024-10-22 | 34.84 | $34.97 | 2100 |
| 2024-10-21 | 34.82 | $34.96 | 15200 |
| 2024-10-18 | 34.80 | $35.00 | 8100 |
| 2024-10-17 | 34.77 | $34.93 | 16700 |
| 2024-10-16 | 34.75 | $34.92 | 12200 |
| 2024-10-15 | 34.73 | $34.84 | 4000 |
| 2024-10-14 | 34.71 | $34.95 | 700 |
| 2024-10-11 | 34.68 | $34.83 | 4800 |
| 2024-10-10 | 34.66 | $34.78 | 15100 |
| 2024-10-09 | 34.64 | $34.80 | 10300 |
| 2024-10-08 | 34.61 | $34.67 | 5900 |
| 2024-10-07 | 34.60 | $34.52 | 7900 |
| 2024-10-04 | 34.59 | $34.67 | 2900 |
| 2024-10-03 | 34.57 | $34.57 | 15700 |
| 2024-10-02 | 34.55 | $34.59 | 8600 |
| 2024-10-01 | 34.53 | $34.58 | 56100 |
| 2024-09-30 | 34.51 | $34.77 | 30100 |
| 2024-09-27 | 34.46 | $34.71 | 5500 |
| 2024-09-26 | 34.42 | $34.74 | 6000 |
| 2024-09-25 | 34.38 | $34.67 | 42700 |
| 2024-09-24 | 34.34 | $34.71 | 10500 |
| 2024-09-23 | 34.29 | $34.65 | 67300 |
| 2024-09-20 | 34.24 | $34.60 | 15900 |
| 2024-09-19 | 34.20 | $34.63 | 69200 |
| 2024-09-18 | 34.16 | $34.33 | 15800 |
| 2024-09-17 | 34.14 | $34.34 | 25100 |
| 2024-09-16 | 34.12 | $34.38 | 17900 |
| 2024-09-13 | 34.09 | $34.35 | 23300 |
| 2024-09-12 | 34.06 | $34.25 | 32100 |
| 2024-09-11 | 34.05 | $34.19 | 67700 |
| 2024-09-10 | 34.03 | $33.94 | 135000 |
| 2024-09-09 | 34.04 | $33.85 | 28900 |
| 2024-09-06 | 34.06 | $33.66 | 136400 |
| 2024-09-05 | 34.10 | $33.93 | 243800 |
| 2024-09-04 | 34.12 | $33.97 | 664400 |
| 2024-09-03 | 34.12 | $33.93 | 172700 |
| 2024-08-30 | 34.13 | $34.36 | 128600 |
| 2024-08-29 | 34.10 | $34.22 | 632200 |
| 2024-08-28 | 34.07 | $34.16 | 91900 |
| 2024-08-27 | 34.06 | $34.26 | 126100 |
| 2024-08-26 | 34.03 | $34.21 | 274400 |
| 2024-08-23 | 34.00 | $34.27 | 185300 |
| 2024-08-22 | 33.97 | $34.02 | 190900 |
| 2024-08-21 | 33.95 | $34.19 | 263200 |
| 2024-08-20 | 33.92 | $34.13 | 401600 |
| 2024-08-19 | 33.90 | $34.13 | 871600 |
| 2024-08-16 | 33.87 | $34.01 | 433600 |
| 2024-08-15 | 33.85 | $33.99 | 100600 |
| 2024-08-14 | 33.84 | $33.96 | 25900 |
| 2024-08-13 | 33.83 | $33.94 | 34700 |
| 2024-08-12 | 33.81 | $33.91 | 26600 |
| 2024-08-09 | 33.80 | $33.90 | 43300 |
| 2024-08-08 | 33.79 | $33.83 | 5000 |
| 2024-08-07 | 33.79 | $33.76 | 5400 |
| 2024-08-06 | 33.79 | $33.74 | 4000 |
| 2024-08-05 | 33.80 | $33.51 | 90500 |
| 2024-08-02 | 33.83 | $33.82 | 19600 |
| 2024-08-01 | 33.83 | $33.88 | 11700 |
| 2024-07-31 | 33.82 | $33.88 | 1400 |
| 2024-07-30 | 33.81 | $33.87 | 6900 |
| 2024-07-29 | 33.80 | $33.86 | 10900 |
| 2024-07-26 | 33.80 | $33.84 | 3800 |
| 2024-07-25 | 33.79 | $33.81 | 4700 |
| 2024-07-24 | 33.78 | $33.77 | 15800 |
| 2024-07-23 | 33.78 | $33.84 | 6200 |
| 2024-07-22 | 33.77 | $33.83 | 3300 |
| 2024-07-19 | 33.76 | $33.78 | 3200 |
| 2024-07-18 | 33.76 | $33.77 | 4700 |
| 2024-07-17 | 33.75 | $33.81 | 9700 |
| 2024-07-16 | 33.74 | $33.79 | 2700 |
| 2024-07-15 | 33.73 | $33.81 | 3700 |
| 2024-07-12 | 33.72 | $33.81 | 2500 |
| 2024-07-11 | 33.71 | $33.78 | 4500 |
| 2024-07-10 | 33.69 | $33.78 | 2100 |
| 2024-07-09 | 33.68 | $33.78 | 2900 |
| 2024-07-08 | 33.67 | $33.74 | 6600 |
| 2024-07-05 | 33.66 | $33.76 | 26900 |
| 2024-07-03 | 33.64 | $33.71 | 35700 |
| 2024-07-02 | 33.63 | $33.71 | 65200 |
| 2024-07-01 | 33.62 | $33.68 | 14000 |
| 2024-06-28 | 33.61 | $33.67 | 15300 |
| 2024-06-27 | 33.59 | $33.67 | 6300 |
| 2024-06-26 | 33.58 | $33.61 | 267400 |
| 2024-06-25 | 33.57 | $33.65 | 172800 |
| 2024-06-24 | 33.56 | $33.63 | 3000 |
| 2024-06-21 | 33.54 | $33.63 | 11800 |
| 2024-06-20 | 33.53 | $33.62 | 7500 |
| 2024-06-18 | 33.52 | $33.63 | 3200 |
| 2024-06-17 | 33.50 | $33.61 | 9700 |
| 2024-06-14 | 33.48 | $33.58 | 1500 |
| 2024-06-13 | 33.47 | $33.58 | 3500 |
| 2024-06-12 | 33.45 | $33.58 | 4300 |
| 2024-06-11 | 33.44 | $33.53 | 5600 |
| 2024-06-10 | 33.42 | $33.53 | 1700 |
| 2024-06-07 | 33.41 | $33.51 | 5400 |
| 2024-06-06 | 33.39 | $33.47 | 5800 |
| 2024-06-05 | 33.38 | $33.47 | 1400 |
| 2024-06-04 | 33.37 | $33.44 | 7600 |
| 2024-06-03 | 33.35 | $33.42 | 7500 |
| 2024-05-31 | 33.34 | $33.41 | 6100 |
| 2024-05-30 | 33.32 | $33.33 | 8100 |
| 2024-05-29 | 33.31 | $33.37 | 2600 |
| 2024-05-28 | 33.29 | $33.41 | 5800 |
| 2024-05-24 | 33.27 | $33.39 | 11400 |
| 2024-05-23 | 33.25 | $33.33 | 182800 |
| 2024-05-22 | 33.23 | $33.37 | 18300 |
| 2024-05-21 | 33.20 | $33.40 | 3000 |
| 2024-05-20 | 33.16 | $33.38 | 154400 |
| 2024-05-17 | 33.13 | $33.35 | 54100 |
| 2024-05-16 | 33.09 | $33.33 | 34600 |
| 2024-05-15 | 33.05 | $33.33 | 1900 |
| 2024-05-14 | 33.01 | $33.26 | 3600 |
| 2024-05-13 | 32.97 | $33.21 | 27400 |
| 2024-05-10 | 32.93 | $33.21 | 6800 |
| 2024-05-09 | 32.89 | $33.17 | 17600 |
| 2024-05-08 | 32.86 | $33.13 | 4400 |
| 2024-05-07 | 32.82 | $33.10 | 14300 |
| 2024-05-06 | 32.79 | $33.09 | 2900 |
| 2024-05-03 | 32.76 | $32.99 | 13400 |
| 2024-05-02 | 32.73 | $32.81 | 3700 |
| 2024-05-01 | 32.72 | $32.72 | 14400 |
| 2024-04-30 | 32.73 | $32.76 | 5800 |
| 2024-04-29 | 32.73 | $32.91 | 2300 |
| 2024-04-26 | 32.71 | $32.88 | 8900 |
| 2024-04-25 | 32.70 | $32.73 | 25300 |
| 2024-04-24 | 32.70 | $32.79 | 6600 |
| 2024-04-23 | 32.70 | $32.74 | 37700 |
| 2024-04-22 | 32.70 | $32.60 | 168900 |
| 2024-04-19 | 32.72 | $32.42 | 5000 |
| 2024-04-18 | 32.76 | $32.55 | 1700 |
| 2024-04-17 | 32.79 | $32.56 | 8100 |
| 2024-04-16 | 32.81 | $32.60 | 19200 |
| 2024-04-15 | 32.84 | $32.62 | 8800 |
| 2024-04-12 | 32.86 | $32.71 | 5800 |
| 2024-04-11 | 32.87 | $32.89 | 5400 |
| 2024-04-10 | 32.87 | $32.80 | 6200 |
| 2024-04-09 | 32.87 | $32.91 | 14700 |
| 2024-04-08 | 32.86 | $32.88 | 11900 |
| 2024-04-05 | 32.85 | $32.88 | 3800 |
| 2024-04-04 | 32.84 | $32.78 | 7800 |
| 2024-04-03 | 32.85 | $32.89 | 4100 |
| 2024-04-02 | 32.83 | $32.88 | 7200 |
| 2024-04-01 | 32.82 | $32.94 | 3800 |
| 2024-03-28 | 32.80 | $32.96 | 3900 |
| 2024-03-27 | 32.78 | $32.93 | 155100 |
| 2024-03-26 | 32.76 | $32.87 | 10400 |
| 2024-03-25 | 32.74 | $32.87 | 69200 |
| 2024-03-22 | 32.72 | $32.90 | 12700 |
| 2024-03-21 | 32.69 | $32.86 | 8800 |
| 2024-03-20 | 32.67 | $32.90 | 678000 |
| 2024-03-19 | 32.64 | $32.78 | 136500 |
| 2024-03-18 | 32.62 | $32.69 | 14800 |
| 2024-03-15 | 32.61 | $32.63 | 13900 |
| 2024-03-14 | 32.60 | $32.67 | 17400 |
| 2024-03-13 | 32.59 | $32.71 | 34500 |
| 2024-03-12 | 32.57 | $32.72 | 36200 |
| 2024-03-11 | 32.54 | $32.59 | 3000 |
| 2024-03-08 | 32.53 | $32.59 | 18400 |
| 2024-03-07 | 32.52 | $32.67 | 14400 |
| 2024-03-06 | 32.49 | $32.62 | 13700 |
| 2024-03-05 | 32.47 | $32.51 | 4200 |
| 2024-03-04 | 32.46 | $32.64 | 14200 |
| 2024-03-01 | 32.43 | $32.65 | 2300 |
| 2024-02-29 | 32.40 | $32.58 | 199100 |
| 2024-02-28 | 32.38 | $32.51 | 36600 |
| 2024-02-27 | 32.36 | $32.53 | 7000 |
| 2024-02-26 | 32.33 | $32.50 | 25300 |
| 2024-02-23 | 32.30 | $32.52 | 500 |
| 2024-02-22 | 32.27 | $32.53 | 15000 |
| 2024-02-21 | 32.24 | $32.31 | 150600 |
| 2024-02-20 | 32.23 | $32.26 | 25300 |
| 2024-02-16 | 32.21 | $32.29 | 3900 |
| 2024-02-15 | 32.20 | $32.33 | 6300 |
| 2024-02-14 | 32.18 | $32.31 | 2800 |
| 2024-02-13 | 32.15 | $32.16 | 48900 |
| 2024-02-12 | 32.14 | $32.35 | 15300 |
| 2024-02-09 | 32.10 | $32.33 | 15700 |
| 2024-02-08 | 32.07 | $32.30 | 18300 |
| 2024-02-07 | 32.03 | $32.29 | 7900 |
| 2024-02-06 | 31.99 | $32.17 | 9800 |
| 2024-02-05 | 31.96 | $32.17 | 3000 |
| 2024-02-02 | 31.93 | $32.20 | 500 |
| 2024-02-01 | 31.89 | $32.04 | 51800 |
| 2024-01-31 | 31.86 | $31.89 | 15200 |
| 2024-01-30 | 31.84 | $32.08 | 4100 |
| 2024-01-29 | 31.80 | $32.10 | 4300 |
| 2024-01-26 | 31.76 | $31.99 | 3900 |
| 2024-01-25 | 31.73 | $32.02 | 19600 |
| 2024-01-24 | 31.69 | $31.95 | 7200 |
| 2024-01-23 | 31.66 | $31.94 | 8000 |
| 2024-01-22 | 31.62 | $31.89 | 84900 |
| 2024-01-19 | 31.59 | $31.87 | 189300 |
| 2024-01-18 | 31.55 | $31.67 | 4000 |
| 2024-01-17 | 31.54 | $31.54 | 1400 |
| 2024-01-16 | 31.53 | $31.61 | 4300 |
| 2024-01-12 | 31.52 | $31.67 | 600 |
| 2024-01-11 | 31.50 | $31.65 | 2400 |
| 2024-01-10 | 31.48 | $31.66 | 700 |
| 2024-01-09 | 31.46 | $31.56 | 7600 |
| 2024-01-08 | 31.44 | $31.58 | 600 |
| 2024-01-05 | 31.42 | $31.39 | 4000 |
| 2024-01-04 | 31.41 | $31.32 | 23900 |
| 2024-01-03 | 31.41 | $31.36 | 9500 |
| 2024-01-02 | 31.40 | $31.47 | 5400 |
| 2023-12-29 | 31.37 | $31.56 | 1200 |
| 2023-12-28 | 31.34 | $31.58 | 17400 |
| 2023-12-27 | 31.29 | $31.56 | 700 |
| 2023-12-26 | 31.25 | $31.52 | 600 |
| 2023-12-22 | 31.21 | $31.47 | 2100 |
| 2023-12-21 | 31.16 | $31.42 | 9800 |
| 2023-12-20 | 31.12 | $31.29 | 3700 |
| 2023-12-19 | 31.09 | $31.48 | 108800 |
| 2023-12-18 | 31.03 | $31.41 | 5500 |
| 2023-12-15 | 30.98 | $31.39 | 3700 |
| 2023-12-14 | 30.93 | $31.36 | 2800 |
| 2023-12-13 | 30.87 | $31.31 | 12100 |
| 2023-12-12 | 30.82 | $31.07 | 2800 |
| 2023-12-11 | 30.78 | $31.00 | 600 |
| 2023-12-08 | 30.75 | $30.95 | 5500 |
| 2023-12-07 | 30.71 | $30.83 | 3700 |
| 2023-12-06 | 30.69 | $30.70 | 10300 |
| 2023-12-05 | 30.67 | $30.79 | 3600 |
| 2023-12-04 | 30.64 | $30.80 | 22600 |
| 2023-12-01 | 30.60 | $30.90 | 4500 |
| 2023-11-30 | 30.55 | $30.82 | 17600 |
| 2023-11-29 | 30.50 | $30.74 | 12000 |
| 2023-11-28 | 30.45 | $30.70 | 69800 |
| 2023-11-27 | 30.39 | $30.67 | 4500 |
| 2023-11-24 | 30.33 | $30.70 | 400 |
| 2023-11-22 | 30.26 | $30.68 | 700 |
| 2023-11-21 | 30.19 | $30.61 | 5200 |
| 2023-11-20 | 30.11 | $30.71 | 19100 |
| 2023-11-17 | 30.02 | $30.55 | 25100 |
| 2023-11-16 | 29.93 | $30.50 | 10800 |
| 2023-11-15 | 29.85 | $30.48 | 4100 |
| 2023-11-14 | 29.77 | $30.49 | 9100 |
| 2023-11-13 | 29.68 | $30.16 | 5900 |
| 2023-11-10 | 29.62 | $30.17 | 13000 |
| 2023-11-09 | 29.55 | $29.88 | 10800 |
| 2023-11-08 | 29.52 | $29.97 | 12500 |
| 2023-11-07 | 29.47 | $29.94 | 28600 |
| 2023-11-06 | 29.43 | $29.90 | 39900 |
| 2023-11-03 | 29.39 | $29.86 | 35000 |
| 2023-11-02 | 29.35 | $29.75 | 7500 |
| 2023-11-01 | 29.33 | $29.35 | 8800 |
| 2023-10-31 | 29.34 | $29.16 | 24600 |
| 2023-10-30 | 29.37 | $29.09 | 12100 |
| 2023-10-27 | 29.40 | $28.83 | 5100 |
| 2023-10-26 | 29.47 | $28.90 | 17900 |
| 2023-10-25 | 29.53 | $29.10 | 5600 |
| 2023-10-24 | 29.57 | $29.43 | 14400 |
| 2023-10-23 | 29.58 | $29.29 | 18900 |
| 2023-10-20 | 29.61 | $29.31 | 127600 |
| 2023-10-19 | 29.64 | $29.45 | 29800 |
| 2023-10-18 | 29.65 | $29.58 | 20700 |
| 2023-10-17 | 29.66 | $29.89 | 9600 |
| 2023-10-16 | 29.63 | $29.86 | 27300 |
| 2023-10-13 | 29.61 | $29.68 | 10200 |
| 2023-10-12 | 29.61 | $29.77 | 10300 |
| 2023-10-11 | 29.60 | $29.87 | 75600 |
| 2023-10-10 | 29.59 | $29.82 | 131000 |
| 2023-10-09 | 29.58 | $29.73 | 13800 |
| 2023-10-06 | 29.58 | $29.58 | 18400 |
| 2023-10-05 | 29.60 | $29.38 | 37200 |
| 2023-10-04 | 29.64 | $29.37 | 33200 |
| 2023-10-03 | 29.68 | $29.31 | 364500 |
| 2023-10-02 | 29.74 | $29.45 | 31600 |
| 2023-09-29 | 29.78 | $29.45 | 26200 |
| 2023-09-28 | 29.83 | $29.52 | 31600 |
| 2023-09-27 | 29.88 | $29.38 | 10800 |
| 2023-09-26 | 29.94 | $29.45 | 33300 |
| 2023-09-25 | 30.00 | $29.69 | 5100 |
| 2023-09-22 | 30.04 | $29.59 | 27400 |
| 2023-09-21 | 30.09 | $29.65 | 29300 |
| 2023-09-20 | 30.13 | $29.93 | 6400 |
| 2023-09-19 | 30.15 | $30.09 | 8600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.63
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.13
Average
35.68
Maximum
41.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.63 | $41.54 | 8400 |
| 2026-07-16 | 41.63 | $41.60 | 6700 |
| 2026-07-15 | 41.62 | $41.64 | 17719 |
| 2026-07-14 | 41.59 | $41.59 | 4637 |
| 2026-07-13 | 41.57 | $41.57 | 6507 |
| 2026-07-10 | 41.55 | $41.63 | 2000 |
| 2026-07-09 | 41.51 | $41.58 | 4828 |
| 2026-07-08 | 41.47 | $41.48 | 9410 |
| 2026-07-07 | 41.45 | $41.48 | 2500 |
| 2026-07-06 | 41.43 | $41.56 | 33700 |
| 2026-07-02 | 41.38 | $41.41 | 4700 |
| 2026-07-01 | 41.36 | $41.44 | 65400 |
| 2026-06-30 | 41.33 | $41.42 | 13600 |
| 2026-06-29 | 41.29 | $41.27 | 48137 |
| 2026-06-26 | 41.28 | $41.18 | 31300 |
| 2026-06-25 | 41.29 | $41.16 | 4300 |
| 2026-06-24 | 41.30 | $41.14 | 8214 |
| 2026-06-23 | 41.31 | $41.18 | 4000 |
| 2026-06-22 | 41.32 | $41.30 | 6507 |
| 2026-06-18 | 41.31 | $41.31 | 7600 |
| 2026-06-17 | 41.29 | $41.18 | 11707 |
| 2026-06-16 | 41.29 | $41.32 | 25241 |
| 2026-06-15 | 41.26 | $41.31 | 2600 |
| 2026-06-12 | 41.22 | $41.14 | 3309 |
| 2026-06-11 | 41.22 | $41.08 | 6236 |
| 2026-06-10 | 41.23 | $40.83 | 13400 |
| 2026-06-09 | 41.29 | $41.03 | 6900 |
| 2026-06-08 | 41.31 | $41.08 | 24211 |
| 2026-06-05 | 41.33 | $41.04 | 2842 |
| 2026-06-04 | 41.36 | $41.27 | 47100 |
| 2026-06-03 | 41.34 | $41.21 | 23931 |
| 2026-06-02 | 41.33 | $41.29 | 7000 |
| 2026-06-01 | 41.30 | $41.25 | 516 |
| 2026-05-29 | 41.27 | $41.26 | 14913 |
| 2026-05-28 | 41.24 | $41.23 | 5900 |
| 2026-05-27 | 41.20 | $41.12 | 32800 |
| 2026-05-26 | 41.17 | $41.14 | 4507 |
| 2026-05-22 | 41.14 | $41.07 | 3806 |
| 2026-05-21 | 41.11 | $41.05 | 10428 |
| 2026-05-20 | 41.08 | $40.96 | 7046 |
| 2026-05-19 | 41.06 | $40.87 | 3541 |
| 2026-05-18 | 41.05 | $40.96 | 7636 |
| 2026-05-15 | 41.02 | $40.91 | 45800 |
| 2026-05-14 | 41.00 | $41.00 | 4700 |
| 2026-05-13 | 40.95 | $40.90 | 66728 |
| 2026-05-12 | 40.91 | $40.87 | 4719 |
| 2026-05-11 | 40.87 | $40.85 | 18340 |
| 2026-05-08 | 40.83 | $40.87 | 3200 |
| 2026-05-07 | 40.77 | $40.77 | 1100 |
| 2026-05-06 | 40.72 | $40.80 | 18921 |
| 2026-05-05 | 40.65 | $40.65 | 4600 |
| 2026-05-04 | 40.60 | $40.57 | 25302 |
| 2026-05-01 | 40.56 | $40.63 | 10506 |
| 2026-04-30 | 40.50 | $40.56 | 15324 |
| 2026-04-29 | 40.44 | $40.39 | 9100 |
| 2026-04-28 | 40.40 | $40.42 | 3635 |
| 2026-04-27 | 40.35 | $40.45 | 1938 |
| 2026-04-24 | 40.28 | $40.45 | 3300 |
| 2026-04-23 | 40.19 | $40.31 | 37100 |
| 2026-04-22 | 40.12 | $40.37 | 3816 |
| 2026-04-21 | 40.03 | $40.24 | 7900 |
| 2026-04-20 | 39.94 | $40.32 | 12200 |
| 2026-04-17 | 39.82 | $40.40 | 17700 |
| 2026-04-16 | 39.67 | $40.18 | 33400 |
| 2026-04-15 | 39.53 | $40.16 | 13500 |
| 2026-04-14 | 39.38 | $40.05 | 20128 |
| 2026-04-13 | 39.22 | $39.84 | 6800 |
| 2026-04-10 | 39.08 | $39.65 | 2619 |
| 2026-04-09 | 38.96 | $39.68 | 5800 |
| 2026-04-08 | 38.82 | $39.48 | 4800 |
| 2026-04-07 | 38.69 | $39.00 | 5730 |
| 2026-04-06 | 38.64 | $39.00 | 3800 |
| 2026-04-02 | 38.59 | $38.90 | 4201 |
| 2026-04-01 | 38.55 | $38.89 | 4400 |
| 2026-03-31 | 38.51 | $38.71 | 10700 |
| 2026-03-30 | 38.51 | $38.09 | 16308 |
| 2026-03-27 | 38.63 | $38.15 | 19319 |
| 2026-03-26 | 38.77 | $38.47 | 138500 |
| 2026-03-25 | 38.86 | $38.88 | 57935 |
| 2026-03-24 | 38.88 | $38.75 | 13800 |
| 2026-03-23 | 38.93 | $38.86 | 4600 |
| 2026-03-20 | 38.96 | $38.55 | 8918 |
| 2026-03-19 | 39.07 | $38.86 | 16216 |
| 2026-03-18 | 39.13 | $38.95 | 4500 |
| 2026-03-17 | 39.19 | $39.18 | 9700 |
| 2026-03-16 | 39.20 | $39.18 | 9927 |
| 2026-03-13 | 39.22 | $38.85 | 8300 |
| 2026-03-12 | 39.31 | $38.99 | 8100 |
| 2026-03-11 | 39.38 | $39.29 | 15614 |
| 2026-03-10 | 39.41 | $39.27 | 3114 |
| 2026-03-09 | 39.44 | $39.34 | 6700 |
| 2026-03-06 | 39.46 | $39.16 | 4332 |
| 2026-03-05 | 39.53 | $39.42 | 14746 |
| 2026-03-04 | 39.55 | $39.54 | 1400 |
| 2026-03-03 | 39.55 | $39.43 | 34938 |
| 2026-03-02 | 39.57 | $39.57 | 4900 |
| 2026-02-27 | 39.56 | $39.55 | 2340 |
| 2026-02-26 | 39.56 | $39.61 | 39427 |
| 2026-02-25 | 39.55 | $39.68 | 22514 |
| 2026-02-24 | 39.52 | $39.53 | 13740 |
| 2026-02-23 | 39.51 | $39.40 | 17106 |
| 2026-02-20 | 39.53 | $39.60 | 6203 |
| 2026-02-19 | 39.51 | $39.46 | 11500 |
| 2026-02-18 | 39.52 | $39.50 | 22200 |
| 2026-02-17 | 39.52 | $39.42 | 1100 |
| 2026-02-13 | 39.54 | $39.33 | 13100 |
| 2026-02-12 | 39.58 | $39.37 | 6900 |
| 2026-02-11 | 39.62 | $39.65 | 8817 |
| 2026-02-10 | 39.60 | $39.61 | 12419 |
| 2026-02-09 | 39.59 | $39.66 | 7400 |
| 2026-02-06 | 39.56 | $39.57 | 1900 |
| 2026-02-05 | 39.55 | $39.20 | 6804 |
| 2026-02-04 | 39.62 | $39.45 | 15600 |
| 2026-02-03 | 39.64 | $39.53 | 16343 |
| 2026-02-02 | 39.65 | $39.67 | 13038 |
| 2026-01-30 | 39.63 | $39.56 | 6116 |
| 2026-01-29 | 39.63 | $39.61 | 27300 |
| 2026-01-28 | 39.62 | $39.68 | 5532 |
| 2026-01-27 | 39.59 | $39.63 | 8504 |
| 2026-01-26 | 39.57 | $39.64 | 15639 |
| 2026-01-23 | 39.54 | $39.52 | 61932 |
| 2026-01-22 | 39.52 | $39.48 | 12906 |
| 2026-01-21 | 39.52 | $39.39 | 15429 |
| 2026-01-20 | 39.53 | $39.19 | 15314 |
| 2026-01-16 | 39.59 | $39.55 | 5513 |
| 2026-01-15 | 39.58 | $39.54 | 25812 |
| 2026-01-14 | 39.56 | $39.51 | 9300 |
| 2026-01-13 | 39.55 | $39.54 | 3600 |
| 2026-01-12 | 39.54 | $39.59 | 5360 |
| 2026-01-09 | 39.50 | $39.55 | 20129 |
| 2026-01-08 | 39.47 | $39.45 | 19100 |
| 2026-01-07 | 39.46 | $39.49 | 18618 |
| 2026-01-06 | 39.43 | $39.48 | 11128 |
| 2026-01-05 | 39.40 | $39.39 | 23800 |
| 2026-01-02 | 39.38 | $39.29 | 13516 |
| 2025-12-31 | 39.38 | $39.26 | 7200 |
| 2025-12-30 | 39.38 | $39.42 | 16600 |
| 2025-12-29 | 39.35 | $39.37 | 7800 |
| 2025-12-26 | 39.33 | $39.48 | 5826 |
| 2025-12-24 | 39.27 | $39.40 | 7000 |
| 2025-12-23 | 39.23 | $39.41 | 4445 |
| 2025-12-22 | 39.17 | $39.32 | 74000 |
| 2025-12-19 | 39.12 | $39.22 | 16800 |
| 2025-12-18 | 39.08 | $39.05 | 22413 |
| 2025-12-17 | 39.08 | $38.84 | 6300 |
| 2025-12-16 | 39.11 | $39.03 | 7325 |
| 2025-12-15 | 39.12 | $39.05 | 5300 |
| 2025-12-12 | 39.11 | $39.13 | 6130 |
| 2025-12-11 | 39.09 | $39.19 | 37600 |
| 2025-12-10 | 39.05 | $39.17 | 16300 |
| 2025-12-09 | 39.01 | $39.10 | 10444 |
| 2025-12-08 | 38.97 | $39.06 | 13400 |
| 2025-12-05 | 38.94 | $39.10 | 15400 |
| 2025-12-04 | 38.89 | $39.05 | 55606 |
| 2025-12-03 | 38.85 | $39.10 | 11000 |
| 2025-12-02 | 38.79 | $38.98 | 11127 |
| 2025-12-01 | 38.74 | $38.94 | 3200 |
| 2025-11-28 | 38.69 | $39.00 | 2748 |
| 2025-11-26 | 38.63 | $38.90 | 24200 |
| 2025-11-25 | 38.57 | $38.85 | 39100 |
| 2025-11-24 | 38.51 | $38.63 | 50446 |
| 2025-11-21 | 38.49 | $38.29 | 15247 |
| 2025-11-20 | 38.55 | $38.15 | 2028 |
| 2025-11-19 | 38.64 | $38.42 | 15600 |
| 2025-11-18 | 38.68 | $38.37 | 13532 |
| 2025-11-17 | 38.75 | $38.45 | 47300 |
| 2025-11-14 | 38.80 | $38.62 | 47625 |
| 2025-11-13 | 38.84 | $38.61 | 3600 |
| 2025-11-12 | 38.87 | $38.87 | 6800 |
| 2025-11-11 | 38.86 | $38.91 | 4112 |
| 2025-11-10 | 38.84 | $38.87 | 6800 |
| 2025-11-07 | 38.82 | $38.60 | 66800 |
| 2025-11-06 | 38.85 | $38.67 | 22800 |
| 2025-11-05 | 38.88 | $38.75 | 20712 |
| 2025-11-04 | 38.89 | $38.73 | 5814 |
| 2025-11-03 | 38.91 | $38.91 | 13125 |
| 2025-10-31 | 38.89 | $38.85 | 7100 |
| 2025-10-30 | 38.88 | $38.81 | 10847 |
| 2025-10-29 | 38.87 | $38.94 | 9800 |
| 2025-10-28 | 38.84 | $38.98 | 19438 |
| 2025-10-27 | 38.79 | $39.03 | 35500 |
| 2025-10-24 | 38.72 | $38.87 | 5800 |
| 2025-10-23 | 38.67 | $38.71 | 3900 |
| 2025-10-22 | 38.65 | $38.61 | 8300 |
| 2025-10-21 | 38.64 | $38.73 | 5400 |
| 2025-10-20 | 38.61 | $38.73 | 4500 |
| 2025-10-17 | 38.57 | $38.51 | 15624 |
| 2025-10-16 | 38.58 | $38.33 | 30100 |
| 2025-10-15 | 38.62 | $38.54 | 54416 |
| 2025-10-14 | 38.62 | $38.43 | 24900 |
| 2025-10-13 | 38.64 | $38.46 | 17703 |
| 2025-10-10 | 38.66 | $38.20 | 276516 |
| 2025-10-09 | 38.74 | $38.65 | 17932 |
| 2025-10-08 | 38.73 | $38.72 | 14900 |
| 2025-10-07 | 38.71 | $38.65 | 69608 |
| 2025-10-06 | 38.70 | $38.69 | 22600 |
| 2025-10-03 | 38.67 | $38.66 | 23900 |
| 2025-10-02 | 38.65 | $38.67 | 26900 |
| 2025-10-01 | 38.62 | $38.66 | 33800 |
| 2025-09-30 | 38.58 | $38.61 | 32331 |
| 2025-09-29 | 38.55 | $38.52 | 37400 |
| 2025-09-26 | 38.53 | $38.51 | 73326 |
| 2025-09-25 | 38.51 | $38.35 | 33746 |
| 2025-09-24 | 38.51 | $38.39 | 90449 |
| 2025-09-23 | 38.51 | $38.47 | 48624 |
| 2025-09-22 | 38.49 | $38.55 | 23000 |
| 2025-09-19 | 38.45 | $38.50 | 493900 |
| 2025-09-18 | 38.41 | $38.46 | 17800 |
| 2025-09-17 | 38.37 | $38.36 | 42907 |
| 2025-09-16 | 38.34 | $38.40 | 46639 |
| 2025-09-15 | 38.30 | $38.43 | 52000 |
| 2025-09-12 | 38.25 | $38.34 | 54602 |
| 2025-09-11 | 38.20 | $38.37 | 21200 |
| 2025-09-10 | 38.14 | $38.20 | 118600 |
| 2025-09-09 | 38.11 | $38.12 | 89903 |
| 2025-09-08 | 38.08 | $38.11 | 82137 |
| 2025-09-05 | 38.05 | $38.05 | 110211 |
| 2025-09-04 | 38.03 | $38.10 | 147435 |
| 2025-09-03 | 38.00 | $37.92 | 104700 |
| 2025-09-02 | 37.99 | $37.82 | 78510 |
| 2025-08-29 | 38.01 | $37.95 | 266639 |
| 2025-08-28 | 37.99 | $38.07 | 333800 |
| 2025-08-27 | 37.95 | $37.96 | 579706 |
| 2025-08-26 | 37.93 | $37.92 | 230300 |
| 2025-08-25 | 37.90 | $37.88 | 738700 |
| 2025-08-22 | 37.88 | $37.95 | 297100 |
| 2025-08-21 | 37.85 | $37.61 | 160600 |
| 2025-08-20 | 37.87 | $37.69 | 80700 |
| 2025-08-19 | 37.89 | $37.72 | 154300 |
| 2025-08-18 | 37.89 | $37.80 | 1.8M |
| 2025-08-15 | 37.88 | $37.85 | 885200 |
| 2025-08-14 | 37.86 | $37.81 | 91140 |
| 2025-08-13 | 37.84 | $37.79 | 44000 |
| 2025-08-12 | 37.82 | $37.79 | 127500 |
| 2025-08-11 | 37.79 | $37.76 | 19900 |
| 2025-08-08 | 37.76 | $37.78 | 18218 |
| 2025-08-07 | 37.73 | $37.68 | 9632 |
| 2025-08-06 | 37.70 | $37.70 | 31200 |
| 2025-08-05 | 37.67 | $37.58 | 20745 |
| 2025-08-04 | 37.66 | $37.57 | 9500 |
| 2025-08-01 | 37.64 | $37.35 | 38300 |
| 2025-07-31 | 37.67 | $37.53 | 11946 |
| 2025-07-30 | 37.66 | $37.56 | 87700 |
| 2025-07-29 | 37.64 | $37.56 | 8011 |
| 2025-07-28 | 37.62 | $37.58 | 28700 |
| 2025-07-25 | 37.58 | $37.59 | 29301 |
| 2025-07-24 | 37.54 | $37.53 | 18100 |
| 2025-07-23 | 37.50 | $37.50 | 128300 |
| 2025-07-22 | 37.45 | $37.41 | 11100 |
| 2025-07-21 | 37.42 | $37.39 | 7947 |
| 2025-07-18 | 37.38 | $37.32 | 8527 |
| 2025-07-17 | 37.35 | $37.30 | 47800 |
| 2025-07-16 | 37.32 | $37.22 | 28500 |
| 2025-07-15 | 37.30 | $37.17 | 21100 |
| 2025-07-14 | 37.28 | $37.20 | 6532 |
| 2025-07-11 | 37.25 | $37.24 | 25500 |
| 2025-07-10 | 37.20 | $37.20 | 10000 |
| 2025-07-09 | 37.15 | $37.16 | 20303 |
| 2025-07-08 | 37.10 | $37.08 | 15500 |
| 2025-07-07 | 37.06 | $37.05 | 18548 |
| 2025-07-03 | 37.01 | $37.13 | 5000 |
| 2025-07-02 | 36.94 | $36.98 | 13700 |
| 2025-07-01 | 36.88 | $36.94 | 27200 |
| 2025-06-30 | 36.82 | $36.99 | 16244 |
| 2025-06-27 | 36.74 | $36.94 | 10300 |
| 2025-06-26 | 36.66 | $36.78 | 15405 |
| 2025-06-25 | 36.59 | $36.64 | 9300 |
| 2025-06-24 | 36.54 | $36.67 | 4200 |
| 2025-06-23 | 36.47 | $36.40 | 13000 |
| 2025-06-20 | 36.45 | $36.21 | 6600 |
| 2025-06-18 | 36.46 | $36.22 | 6600 |
| 2025-06-17 | 36.47 | $36.24 | 2800 |
| 2025-06-16 | 36.48 | $36.44 | 4000 |
| 2025-06-13 | 36.44 | $36.17 | 6700 |
| 2025-06-12 | 36.45 | $36.46 | 89500 |
| 2025-06-11 | 36.39 | $36.38 | 12530 |
| 2025-06-10 | 36.34 | $36.43 | 7800 |
| 2025-06-09 | 36.28 | $36.30 | 15546 |
| 2025-06-06 | 36.22 | $36.26 | 9900 |
| 2025-06-05 | 36.16 | $36.01 | 23912 |
| 2025-06-04 | 36.15 | $36.16 | 10200 |
| 2025-06-03 | 36.09 | $36.13 | 111200 |
| 2025-06-02 | 36.04 | $36.01 | 15025 |
| 2025-05-30 | 35.99 | $35.89 | 107300 |
| 2025-05-29 | 35.96 | $35.91 | 9900 |
| 2025-05-28 | 35.92 | $35.83 | 25840 |
| 2025-05-27 | 35.89 | $35.97 | 22645 |
| 2025-05-23 | 35.82 | $35.52 | 28300 |
| 2025-05-22 | 35.83 | $35.69 | 56500 |
| 2025-05-21 | 35.81 | $35.68 | 128949 |
| 2025-05-20 | 35.78 | $36.01 | 152200 |
| 2025-05-19 | 35.67 | $36.05 | 13134 |
| 2025-05-16 | 35.53 | $36.05 | 8639 |
| 2025-05-15 | 35.37 | $35.82 | 20800 |
| 2025-05-14 | 35.23 | $35.75 | 13200 |
| 2025-05-13 | 35.08 | $35.77 | 7431 |
| 2025-05-12 | 34.90 | $35.61 | 26000 |
| 2025-05-09 | 34.72 | $34.97 | 152000 |
| 2025-05-08 | 34.65 | $34.99 | 81300 |
| 2025-05-07 | 34.56 | $34.83 | 13400 |
| 2025-05-06 | 34.49 | $34.75 | 8519 |
| 2025-05-05 | 34.43 | $34.89 | 8714 |
| 2025-05-02 | 34.33 | $35.06 | 7900 |
| 2025-05-01 | 34.17 | $34.78 | 338526 |
| 2025-04-30 | 34.05 | $34.60 | 16100 |
| 2025-04-29 | 33.94 | $34.63 | 12500 |
| 2025-04-28 | 33.82 | $34.53 | 10833 |
| 2025-04-25 | 33.69 | $34.43 | 35314 |
| 2025-04-24 | 33.57 | $34.28 | 231712 |
| 2025-04-23 | 33.47 | $33.93 | 7400 |
| 2025-04-22 | 33.42 | $33.63 | 23235 |
| 2025-04-21 | 33.43 | $33.19 | 31247 |
| 2025-04-17 | 33.54 | $33.56 | 1.2M |
| 2025-04-16 | 33.59 | $33.60 | 8646 |
| 2025-04-15 | 33.64 | $34.01 | 89713 |
| 2025-04-14 | 33.62 | $34.04 | 30900 |
| 2025-04-11 | 33.59 | $33.86 | 9500 |
| 2025-04-10 | 33.60 | $33.48 | 201400 |
| 2025-04-09 | 33.70 | $34.18 | 30431 |
| 2025-04-08 | 33.66 | $32.45 | 4726 |
| 2025-04-07 | 33.98 | $32.78 | 25643 |
| 2025-04-04 | 34.30 | $32.85 | 654400 |
| 2025-04-03 | 34.64 | $34.02 | 20539 |
| 2025-04-02 | 34.80 | $34.95 | 9700 |
| 2025-04-01 | 34.79 | $34.81 | 28228 |
| 2025-03-31 | 34.81 | $34.74 | 15600 |
| 2025-03-28 | 34.85 | $34.64 | 6313 |
| 2025-03-27 | 34.92 | $35.04 | 3710 |
| 2025-03-26 | 34.91 | $35.08 | 8800 |
| 2025-03-25 | 34.90 | $35.30 | 4400 |
| 2025-03-24 | 34.84 | $35.27 | 3300 |
| 2025-03-21 | 34.77 | $34.91 | 11200 |
| 2025-03-20 | 34.78 | $34.90 | 2300 |
| 2025-03-19 | 34.78 | $34.94 | 2700 |
| 2025-03-18 | 34.79 | $34.73 | 4400 |
| 2025-03-17 | 34.83 | $34.95 | 51900 |
| 2025-03-14 | 34.85 | $34.82 | 4600 |
| 2025-03-13 | 34.89 | $34.39 | 20300 |
| 2025-03-12 | 35.03 | $34.67 | 7600 |
| 2025-03-11 | 35.14 | $34.58 | 22900 |
| 2025-03-10 | 35.28 | $34.70 | 11000 |
| 2025-03-07 | 35.43 | $35.21 | 4100 |
| 2025-03-06 | 35.49 | $35.08 | 10300 |
| 2025-03-05 | 35.59 | $35.41 | 10800 |
| 2025-03-04 | 35.64 | $35.21 | 5000 |
| 2025-03-03 | 35.73 | $35.39 | 3100 |
| 2025-02-28 | 35.81 | $35.70 | 15600 |
| 2025-02-27 | 35.83 | $35.45 | 8900 |
| 2025-02-26 | 35.90 | $35.69 | 15900 |
| 2025-02-25 | 35.94 | $35.70 | 90900 |
| 2025-02-24 | 35.98 | $35.75 | 16200 |
| 2025-02-21 | 36.02 | $35.83 | 16500 |
| 2025-02-20 | 36.04 | $36.03 | 3800 |
| 2025-02-19 | 36.02 | $36.09 | 15000 |
| 2025-02-18 | 35.99 | $36.04 | 14400 |
| 2025-02-14 | 35.97 | $36.03 | 2700 |
| 2025-02-13 | 35.94 | $35.99 | 10100 |
| 2025-02-12 | 35.91 | $35.87 | 9400 |
| 2025-02-11 | 35.90 | $35.91 | 5200 |
| 2025-02-10 | 35.89 | $35.90 | 9700 |
| 2025-02-07 | 35.87 | $35.82 | 5700 |
| 2025-02-06 | 35.86 | $35.90 | 9800 |
| 2025-02-05 | 35.84 | $35.85 | 21300 |
| 2025-02-04 | 35.82 | $35.81 | 20200 |
| 2025-02-03 | 35.81 | $35.71 | 9900 |
| 2025-01-31 | 35.81 | $35.80 | 6300 |
| 2025-01-30 | 35.80 | $35.87 | 5800 |
| 2025-01-29 | 35.77 | $35.79 | 9200 |
| 2025-01-28 | 35.75 | $35.83 | 2700 |
| 2025-01-27 | 35.72 | $35.75 | 8600 |
| 2025-01-24 | 35.70 | $35.87 | 34100 |
| 2025-01-23 | 35.65 | $35.92 | 26800 |
| 2025-01-22 | 35.58 | $35.87 | 2100 |
| 2025-01-21 | 35.51 | $35.77 | 25800 |
| 2025-01-17 | 35.45 | $35.70 | 4800 |
| 2025-01-16 | 35.39 | $35.50 | 22500 |
| 2025-01-15 | 35.37 | $35.54 | 14000 |
| 2025-01-14 | 35.33 | $35.23 | 9500 |
| 2025-01-13 | 35.35 | $35.21 | 13200 |
| 2025-01-10 | 35.39 | $35.14 | 46500 |
| 2025-01-08 | 35.44 | $35.40 | 3400 |
| 2025-01-07 | 35.44 | $35.37 | 4400 |
| 2025-01-06 | 35.45 | $35.50 | 372500 |
| 2025-01-03 | 35.44 | $35.46 | 5200 |
| 2025-01-02 | 35.43 | $35.25 | 6000 |
| 2024-12-31 | 35.47 | $35.28 | 900 |
| 2024-12-30 | 35.51 | $35.37 | 2300 |
| 2024-12-27 | 35.53 | $35.47 | 6300 |
| 2024-12-26 | 35.53 | $35.61 | 14400 |
| 2024-12-24 | 35.50 | $35.60 | 3200 |
| 2024-12-23 | 35.48 | $35.42 | 21600 |
| 2024-12-20 | 35.48 | $35.29 | 17300 |
| 2024-12-19 | 35.51 | $35.12 | 145900 |
| 2024-12-18 | 35.59 | $35.12 | 27700 |
| 2024-12-17 | 35.67 | $35.58 | 7400 |
| 2024-12-16 | 35.67 | $35.62 | 10400 |
| 2024-12-13 | 35.66 | $35.57 | 15900 |
| 2024-12-12 | 35.66 | $35.58 | 27400 |
| 2024-12-11 | 35.65 | $35.63 | 8000 |
| 2024-12-10 | 35.63 | $35.58 | 14600 |
| 2024-12-09 | 35.62 | $35.57 | 4100 |
| 2024-12-06 | 35.61 | $35.64 | 2200 |
| 2024-12-05 | 35.57 | $35.61 | 4800 |
| 2024-12-04 | 35.54 | $35.62 | 17400 |
| 2024-12-03 | 35.50 | $35.53 | 8100 |
| 2024-12-02 | 35.47 | $35.55 | 5700 |
| 2024-11-29 | 35.44 | $35.50 | 700 |
| 2024-11-27 | 35.40 | $35.44 | 6400 |
| 2024-11-26 | 35.37 | $35.47 | 32000 |
| 2024-11-25 | 35.33 | $35.39 | 53100 |
| 2024-11-22 | 35.30 | $35.33 | 11200 |
| 2024-11-21 | 35.28 | $35.30 | 23800 |
| 2024-11-20 | 35.25 | $35.18 | 6000 |
| 2024-11-19 | 35.25 | $35.20 | 29100 |
| 2024-11-18 | 35.24 | $35.15 | 22900 |
| 2024-11-15 | 35.24 | $35.08 | 8500 |
| 2024-11-14 | 35.25 | $35.27 | 19600 |
| 2024-11-13 | 35.23 | $35.35 | 9600 |
| 2024-11-12 | 35.18 | $35.31 | 1600 |
| 2024-11-11 | 35.13 | $35.35 | 2300 |
| 2024-11-08 | 35.07 | $35.33 | 14700 |
| 2024-11-07 | 34.99 | $35.27 | 9500 |
| 2024-11-06 | 34.92 | $35.19 | 2400 |
| 2024-11-05 | 34.86 | $34.79 | 9700 |
| 2024-11-04 | 34.86 | $34.60 | 190900 |
| 2024-11-01 | 34.91 | $34.68 | 18200 |
| 2024-10-31 | 34.95 | $34.62 | 5700 |
| 2024-10-30 | 35.00 | $34.90 | 9000 |
| 2024-10-29 | 35.00 | $34.99 | 15200 |
| 2024-10-28 | 34.99 | $34.92 | 2500 |
| 2024-10-25 | 34.98 | $34.88 | 8000 |
| 2024-10-24 | 34.99 | $34.87 | 13200 |
| 2024-10-23 | 34.99 | $34.90 | 15900 |
| 2024-10-22 | 34.99 | $34.97 | 2100 |
| 2024-10-21 | 34.97 | $34.96 | 15200 |
| 2024-10-18 | 34.95 | $35.00 | 8100 |
| 2024-10-17 | 34.91 | $34.93 | 16700 |
| 2024-10-16 | 34.89 | $34.92 | 12200 |
| 2024-10-15 | 34.86 | $34.84 | 4000 |
| 2024-10-14 | 34.84 | $34.95 | 700 |
| 2024-10-11 | 34.79 | $34.83 | 4800 |
| 2024-10-10 | 34.76 | $34.78 | 15100 |
| 2024-10-09 | 34.74 | $34.80 | 10300 |
| 2024-10-08 | 34.70 | $34.67 | 5900 |
| 2024-10-07 | 34.69 | $34.52 | 7900 |
| 2024-10-04 | 34.71 | $34.67 | 2900 |
| 2024-10-03 | 34.69 | $34.57 | 15700 |
| 2024-10-02 | 34.70 | $34.59 | 8600 |
| 2024-10-01 | 34.70 | $34.58 | 56100 |
| 2024-09-30 | 34.70 | $34.77 | 30100 |
| 2024-09-27 | 34.65 | $34.71 | 5500 |
| 2024-09-26 | 34.62 | $34.74 | 6000 |
| 2024-09-25 | 34.56 | $34.67 | 42700 |
| 2024-09-24 | 34.52 | $34.71 | 10500 |
| 2024-09-23 | 34.46 | $34.65 | 67300 |
| 2024-09-20 | 34.39 | $34.60 | 15900 |
| 2024-09-19 | 34.33 | $34.63 | 69200 |
| 2024-09-18 | 34.25 | $34.33 | 15800 |
| 2024-09-17 | 34.23 | $34.34 | 25100 |
| 2024-09-16 | 34.19 | $34.38 | 17900 |
| 2024-09-13 | 34.14 | $34.35 | 23300 |
| 2024-09-12 | 34.09 | $34.25 | 32100 |
| 2024-09-11 | 34.05 | $34.19 | 67700 |
| 2024-09-10 | 34.01 | $33.94 | 135000 |
| 2024-09-09 | 34.03 | $33.85 | 28900 |
| 2024-09-06 | 34.06 | $33.66 | 136400 |
| 2024-09-05 | 34.14 | $33.93 | 243800 |
| 2024-09-04 | 34.17 | $33.97 | 664400 |
| 2024-09-03 | 34.20 | $33.93 | 172700 |
| 2024-08-30 | 34.25 | $34.36 | 128600 |
| 2024-08-29 | 34.20 | $34.22 | 632200 |
| 2024-08-28 | 34.19 | $34.16 | 91900 |
| 2024-08-27 | 34.17 | $34.26 | 126100 |
| 2024-08-26 | 34.14 | $34.21 | 274400 |
| 2024-08-23 | 34.11 | $34.27 | 185300 |
| 2024-08-22 | 34.06 | $34.02 | 190900 |
| 2024-08-21 | 34.06 | $34.19 | 263200 |
| 2024-08-20 | 34.02 | $34.13 | 401600 |
| 2024-08-19 | 33.98 | $34.13 | 871600 |
| 2024-08-16 | 33.94 | $34.01 | 433600 |
| 2024-08-15 | 33.92 | $33.99 | 100600 |
| 2024-08-14 | 33.89 | $33.96 | 25900 |
| 2024-08-13 | 33.87 | $33.94 | 34700 |
| 2024-08-12 | 33.85 | $33.91 | 26600 |
| 2024-08-09 | 33.84 | $33.90 | 43300 |
| 2024-08-08 | 33.82 | $33.83 | 5000 |
| 2024-08-07 | 33.81 | $33.76 | 5400 |
| 2024-08-06 | 33.82 | $33.74 | 4000 |
| 2024-08-05 | 33.83 | $33.51 | 90500 |
| 2024-08-02 | 33.89 | $33.82 | 19600 |
| 2024-08-01 | 33.89 | $33.88 | 11700 |
| 2024-07-31 | 33.88 | $33.88 | 1400 |
| 2024-07-30 | 33.88 | $33.87 | 6900 |
| 2024-07-29 | 33.87 | $33.86 | 10900 |
| 2024-07-26 | 33.86 | $33.84 | 3800 |
| 2024-07-25 | 33.85 | $33.81 | 4700 |
| 2024-07-24 | 33.85 | $33.77 | 15800 |
| 2024-07-23 | 33.85 | $33.84 | 6200 |
| 2024-07-22 | 33.85 | $33.83 | 3300 |
| 2024-07-19 | 33.84 | $33.78 | 3200 |
| 2024-07-18 | 33.84 | $33.77 | 4700 |
| 2024-07-17 | 33.84 | $33.81 | 9700 |
| 2024-07-16 | 33.83 | $33.79 | 2700 |
| 2024-07-15 | 33.82 | $33.81 | 3700 |
| 2024-07-12 | 33.81 | $33.81 | 2500 |
| 2024-07-11 | 33.80 | $33.78 | 4500 |
| 2024-07-10 | 33.79 | $33.78 | 2100 |
| 2024-07-09 | 33.78 | $33.78 | 2900 |
| 2024-07-08 | 33.76 | $33.74 | 6600 |
| 2024-07-05 | 33.75 | $33.76 | 26900 |
| 2024-07-03 | 33.73 | $33.71 | 35700 |
| 2024-07-02 | 33.72 | $33.71 | 65200 |
| 2024-07-01 | 33.71 | $33.68 | 14000 |
| 2024-06-28 | 33.70 | $33.67 | 15300 |
| 2024-06-27 | 33.69 | $33.67 | 6300 |
| 2024-06-26 | 33.68 | $33.61 | 267400 |
| 2024-06-25 | 33.68 | $33.65 | 172800 |
| 2024-06-24 | 33.67 | $33.63 | 3000 |
| 2024-06-21 | 33.66 | $33.63 | 11800 |
| 2024-06-20 | 33.65 | $33.62 | 7500 |
| 2024-06-18 | 33.63 | $33.63 | 3200 |
| 2024-06-17 | 33.62 | $33.61 | 9700 |
| 2024-06-14 | 33.60 | $33.58 | 1500 |
| 2024-06-13 | 33.58 | $33.58 | 3500 |
| 2024-06-12 | 33.57 | $33.58 | 4300 |
| 2024-06-11 | 33.55 | $33.53 | 5600 |
| 2024-06-10 | 33.53 | $33.53 | 1700 |
| 2024-06-07 | 33.51 | $33.51 | 5400 |
| 2024-06-06 | 33.50 | $33.47 | 5800 |
| 2024-06-05 | 33.48 | $33.47 | 1400 |
| 2024-06-04 | 33.47 | $33.44 | 7600 |
| 2024-06-03 | 33.45 | $33.42 | 7500 |
| 2024-05-31 | 33.44 | $33.41 | 6100 |
| 2024-05-30 | 33.43 | $33.33 | 8100 |
| 2024-05-29 | 33.43 | $33.37 | 2600 |
| 2024-05-28 | 33.42 | $33.41 | 5800 |
| 2024-05-24 | 33.40 | $33.39 | 11400 |
| 2024-05-23 | 33.38 | $33.33 | 182800 |
| 2024-05-22 | 33.36 | $33.37 | 18300 |
| 2024-05-21 | 33.34 | $33.40 | 3000 |
| 2024-05-20 | 33.30 | $33.38 | 154400 |
| 2024-05-17 | 33.27 | $33.35 | 54100 |
| 2024-05-16 | 33.23 | $33.33 | 34600 |
| 2024-05-15 | 33.19 | $33.33 | 1900 |
| 2024-05-14 | 33.14 | $33.26 | 3600 |
| 2024-05-13 | 33.10 | $33.21 | 27400 |
| 2024-05-10 | 33.06 | $33.21 | 6800 |
| 2024-05-09 | 33.01 | $33.17 | 17600 |
| 2024-05-08 | 32.96 | $33.13 | 4400 |
| 2024-05-07 | 32.92 | $33.10 | 14300 |
| 2024-05-06 | 32.87 | $33.09 | 2900 |
| 2024-05-03 | 32.81 | $32.99 | 13400 |
| 2024-05-02 | 32.77 | $32.81 | 3700 |
| 2024-05-01 | 32.76 | $32.72 | 14400 |
| 2024-04-30 | 32.77 | $32.76 | 5800 |
| 2024-04-29 | 32.77 | $32.91 | 2300 |
| 2024-04-26 | 32.74 | $32.88 | 8900 |
| 2024-04-25 | 32.70 | $32.73 | 25300 |
| 2024-04-24 | 32.70 | $32.79 | 6600 |
| 2024-04-23 | 32.68 | $32.74 | 37700 |
| 2024-04-22 | 32.67 | $32.60 | 168900 |
| 2024-04-19 | 32.69 | $32.42 | 5000 |
| 2024-04-18 | 32.74 | $32.55 | 1700 |
| 2024-04-17 | 32.78 | $32.56 | 8100 |
| 2024-04-16 | 32.83 | $32.60 | 19200 |
| 2024-04-15 | 32.87 | $32.62 | 8800 |
| 2024-04-12 | 32.91 | $32.71 | 5800 |
| 2024-04-11 | 32.95 | $32.89 | 5400 |
| 2024-04-10 | 32.94 | $32.80 | 6200 |
| 2024-04-09 | 32.96 | $32.91 | 14700 |
| 2024-04-08 | 32.95 | $32.88 | 11900 |
| 2024-04-05 | 32.95 | $32.88 | 3800 |
| 2024-04-04 | 32.95 | $32.78 | 7800 |
| 2024-04-03 | 32.97 | $32.89 | 4100 |
| 2024-04-02 | 32.97 | $32.88 | 7200 |
| 2024-04-01 | 32.96 | $32.94 | 3800 |
| 2024-03-28 | 32.95 | $32.96 | 3900 |
| 2024-03-27 | 32.92 | $32.93 | 155100 |
| 2024-03-26 | 32.90 | $32.87 | 10400 |
| 2024-03-25 | 32.89 | $32.87 | 69200 |
| 2024-03-22 | 32.87 | $32.90 | 12700 |
| 2024-03-21 | 32.84 | $32.86 | 8800 |
| 2024-03-20 | 32.81 | $32.90 | 678000 |
| 2024-03-19 | 32.77 | $32.78 | 136500 |
| 2024-03-18 | 32.75 | $32.69 | 14800 |
| 2024-03-15 | 32.74 | $32.63 | 13900 |
| 2024-03-14 | 32.74 | $32.67 | 17400 |
| 2024-03-13 | 32.73 | $32.71 | 34500 |
| 2024-03-12 | 32.71 | $32.72 | 36200 |
| 2024-03-11 | 32.69 | $32.59 | 3000 |
| 2024-03-08 | 32.68 | $32.59 | 18400 |
| 2024-03-07 | 32.68 | $32.67 | 14400 |
| 2024-03-06 | 32.66 | $32.62 | 13700 |
| 2024-03-05 | 32.64 | $32.51 | 4200 |
| 2024-03-04 | 32.64 | $32.64 | 14200 |
| 2024-03-01 | 32.61 | $32.65 | 2300 |
| 2024-02-29 | 32.58 | $32.58 | 199100 |
| 2024-02-28 | 32.55 | $32.51 | 36600 |
| 2024-02-27 | 32.53 | $32.53 | 7000 |
| 2024-02-26 | 32.50 | $32.50 | 25300 |
| 2024-02-23 | 32.47 | $32.52 | 500 |
| 2024-02-22 | 32.44 | $32.53 | 15000 |
| 2024-02-21 | 32.39 | $32.31 | 150600 |
| 2024-02-20 | 32.38 | $32.26 | 25300 |
| 2024-02-16 | 32.38 | $32.29 | 3900 |
| 2024-02-15 | 32.37 | $32.33 | 6300 |
| 2024-02-14 | 32.35 | $32.31 | 2800 |
| 2024-02-13 | 32.33 | $32.16 | 48900 |
| 2024-02-12 | 32.34 | $32.35 | 15300 |
| 2024-02-09 | 32.31 | $32.33 | 15700 |
| 2024-02-08 | 32.27 | $32.30 | 18300 |
| 2024-02-07 | 32.23 | $32.29 | 7900 |
| 2024-02-06 | 32.19 | $32.17 | 9800 |
| 2024-02-05 | 32.16 | $32.17 | 3000 |
| 2024-02-02 | 32.13 | $32.20 | 500 |
| 2024-02-01 | 32.08 | $32.04 | 51800 |
| 2024-01-31 | 32.06 | $31.89 | 15200 |
| 2024-01-30 | 32.06 | $32.08 | 4100 |
| 2024-01-29 | 32.03 | $32.10 | 4300 |
| 2024-01-26 | 31.98 | $31.99 | 3900 |
| 2024-01-25 | 31.95 | $32.02 | 19600 |
| 2024-01-24 | 31.90 | $31.95 | 7200 |
| 2024-01-23 | 31.86 | $31.94 | 8000 |
| 2024-01-22 | 31.82 | $31.89 | 84900 |
| 2024-01-19 | 31.77 | $31.87 | 189300 |
| 2024-01-18 | 31.72 | $31.67 | 4000 |
| 2024-01-17 | 31.71 | $31.54 | 1400 |
| 2024-01-16 | 31.71 | $31.61 | 4300 |
| 2024-01-12 | 31.71 | $31.67 | 600 |
| 2024-01-11 | 31.69 | $31.65 | 2400 |
| 2024-01-10 | 31.66 | $31.66 | 700 |
| 2024-01-09 | 31.63 | $31.56 | 7600 |
| 2024-01-08 | 31.61 | $31.58 | 600 |
| 2024-01-05 | 31.59 | $31.39 | 4000 |
| 2024-01-04 | 31.60 | $31.32 | 23900 |
| 2024-01-03 | 31.62 | $31.36 | 9500 |
| 2024-01-02 | 31.64 | $31.47 | 5400 |
| 2023-12-29 | 31.63 | $31.56 | 1200 |
| 2023-12-28 | 31.61 | $31.58 | 17400 |
| 2023-12-27 | 31.57 | $31.56 | 700 |
| 2023-12-26 | 31.53 | $31.52 | 600 |
| 2023-12-22 | 31.49 | $31.47 | 2100 |
| 2023-12-21 | 31.45 | $31.42 | 9800 |
| 2023-12-20 | 31.41 | $31.29 | 3700 |
| 2023-12-19 | 31.39 | $31.48 | 108800 |
| 2023-12-18 | 31.32 | $31.41 | 5500 |
| 2023-12-15 | 31.26 | $31.39 | 3700 |
| 2023-12-14 | 31.19 | $31.36 | 2800 |
| 2023-12-13 | 31.11 | $31.31 | 12100 |
| 2023-12-12 | 31.03 | $31.07 | 2800 |
| 2023-12-11 | 30.98 | $31.00 | 600 |
| 2023-12-08 | 30.94 | $30.95 | 5500 |
| 2023-12-07 | 30.90 | $30.83 | 3700 |
| 2023-12-06 | 30.88 | $30.70 | 10300 |
| 2023-12-05 | 30.88 | $30.79 | 3600 |
| 2023-12-04 | 30.86 | $30.80 | 22600 |
| 2023-12-01 | 30.83 | $30.90 | 4500 |
| 2023-11-30 | 30.77 | $30.82 | 17600 |
| 2023-11-29 | 30.72 | $30.74 | 12000 |
| 2023-11-28 | 30.67 | $30.70 | 69800 |
| 2023-11-27 | 30.63 | $30.67 | 4500 |
| 2023-11-24 | 30.58 | $30.70 | 400 |
| 2023-11-22 | 30.51 | $30.68 | 700 |
| 2023-11-21 | 30.44 | $30.61 | 5200 |
| 2023-11-20 | 30.37 | $30.71 | 19100 |
| 2023-11-17 | 30.26 | $30.55 | 25100 |
| 2023-11-16 | 30.17 | $30.50 | 10800 |
| 2023-11-15 | 30.07 | $30.48 | 4100 |
| 2023-11-14 | 29.96 | $30.49 | 9100 |
| 2023-11-13 | 29.83 | $30.16 | 5900 |
| 2023-11-10 | 29.75 | $30.17 | 13000 |
| 2023-11-09 | 29.65 | $29.88 | 10800 |
| 2023-11-08 | 29.60 | $29.97 | 12500 |
| 2023-11-07 | 29.52 | $29.94 | 28600 |
| 2023-11-06 | 29.43 | $29.90 | 39900 |
| 2023-11-03 | 29.34 | $29.86 | 35000 |
| 2023-11-02 | 29.24 | $29.75 | 7500 |
| 2023-11-01 | 29.15 | $29.35 | 8800 |
| 2023-10-31 | 29.13 | $29.16 | 24600 |
| 2023-10-30 | 29.15 | $29.09 | 12100 |
| 2023-10-27 | 29.19 | $28.83 | 5100 |
| 2023-10-26 | 29.29 | $28.90 | 17900 |
| 2023-10-25 | 29.40 | $29.10 | 5600 |
| 2023-10-24 | 29.48 | $29.43 | 14400 |
| 2023-10-23 | 29.50 | $29.29 | 18900 |
| 2023-10-20 | 29.56 | $29.31 | 127600 |
| 2023-10-19 | 29.62 | $29.45 | 29800 |
| 2023-10-18 | 29.66 | $29.58 | 20700 |
| 2023-10-17 | 29.69 | $29.89 | 9600 |
| 2023-10-16 | 29.65 | $29.86 | 27300 |
| 2023-10-13 | 29.61 | $29.68 | 10200 |
| 2023-10-12 | 29.61 | $29.77 | 10300 |
| 2023-10-11 | 29.58 | $29.87 | 75600 |
| 2023-10-10 | 29.53 | $29.82 | 131000 |
| 2023-10-09 | 29.49 | $29.73 | 13800 |
| 2023-10-06 | 29.45 | $29.58 | 18400 |
| 2023-10-05 | 29.45 | $29.38 | 37200 |
| 2023-10-04 | 29.48 | $29.37 | 33200 |
| 2023-10-03 | 29.53 | $29.31 | 364500 |
| 2023-10-02 | 29.59 | $29.45 | 31600 |
| 2023-09-29 | 29.64 | $29.45 | 26200 |
| 2023-09-28 | 29.70 | $29.52 | 31600 |
| 2023-09-27 | 29.75 | $29.38 | 10800 |
| 2023-09-26 | 29.84 | $29.45 | 33300 |
| 2023-09-25 | 29.93 | $29.69 | 5100 |
| 2023-09-22 | 29.98 | $29.59 | 27400 |
| 2023-09-21 | 30.07 | $29.65 | 29300 |
| 2023-09-20 | 30.15 | $29.93 | 6400 |
| 2023-09-19 | 30.19 | $30.09 | 8600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.62
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.04
Average
35.68
Maximum
41.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.62 | $41.54 | 8400 |
| 2026-07-16 | 41.63 | $41.60 | 6700 |
| 2026-07-15 | 41.61 | $41.64 | 17719 |
| 2026-07-14 | 41.59 | $41.59 | 4637 |
| 2026-07-13 | 41.56 | $41.57 | 6507 |
| 2026-07-10 | 41.54 | $41.63 | 2000 |
| 2026-07-09 | 41.49 | $41.58 | 4828 |
| 2026-07-08 | 41.45 | $41.48 | 9410 |
| 2026-07-07 | 41.43 | $41.48 | 2500 |
| 2026-07-06 | 41.40 | $41.56 | 33700 |
| 2026-07-02 | 41.33 | $41.41 | 4700 |
| 2026-07-01 | 41.30 | $41.44 | 65400 |
| 2026-06-30 | 41.26 | $41.42 | 13600 |
| 2026-06-29 | 41.20 | $41.27 | 48137 |
| 2026-06-26 | 41.19 | $41.18 | 31300 |
| 2026-06-25 | 41.19 | $41.16 | 4300 |
| 2026-06-24 | 41.21 | $41.14 | 8214 |
| 2026-06-23 | 41.23 | $41.18 | 4000 |
| 2026-06-22 | 41.25 | $41.30 | 6507 |
| 2026-06-18 | 41.22 | $41.31 | 7600 |
| 2026-06-17 | 41.19 | $41.18 | 11707 |
| 2026-06-16 | 41.20 | $41.32 | 25241 |
| 2026-06-15 | 41.15 | $41.31 | 2600 |
| 2026-06-12 | 41.10 | $41.14 | 3309 |
| 2026-06-11 | 41.10 | $41.08 | 6236 |
| 2026-06-10 | 41.11 | $40.83 | 13400 |
| 2026-06-09 | 41.19 | $41.03 | 6900 |
| 2026-06-08 | 41.24 | $41.08 | 24211 |
| 2026-06-05 | 41.27 | $41.04 | 2842 |
| 2026-06-04 | 41.32 | $41.27 | 47100 |
| 2026-06-03 | 41.31 | $41.21 | 23931 |
| 2026-06-02 | 41.31 | $41.29 | 7000 |
| 2026-06-01 | 41.28 | $41.25 | 516 |
| 2026-05-29 | 41.26 | $41.26 | 14913 |
| 2026-05-28 | 41.22 | $41.23 | 5900 |
| 2026-05-27 | 41.18 | $41.12 | 32800 |
| 2026-05-26 | 41.16 | $41.14 | 4507 |
| 2026-05-22 | 41.13 | $41.07 | 3806 |
| 2026-05-21 | 41.11 | $41.05 | 10428 |
| 2026-05-20 | 41.08 | $40.96 | 7046 |
| 2026-05-19 | 41.08 | $40.87 | 3541 |
| 2026-05-18 | 41.09 | $40.96 | 7636 |
| 2026-05-15 | 41.08 | $40.91 | 45800 |
| 2026-05-14 | 41.07 | $41.00 | 4700 |
| 2026-05-13 | 41.03 | $40.90 | 66728 |
| 2026-05-12 | 41.01 | $40.87 | 4719 |
| 2026-05-11 | 40.98 | $40.85 | 18340 |
| 2026-05-08 | 40.95 | $40.87 | 3200 |
| 2026-05-07 | 40.90 | $40.77 | 1100 |
| 2026-05-06 | 40.87 | $40.80 | 18921 |
| 2026-05-05 | 40.81 | $40.65 | 4600 |
| 2026-05-04 | 40.77 | $40.57 | 25302 |
| 2026-05-01 | 40.75 | $40.63 | 10506 |
| 2026-04-30 | 40.70 | $40.56 | 15324 |
| 2026-04-29 | 40.66 | $40.39 | 9100 |
| 2026-04-28 | 40.65 | $40.42 | 3635 |
| 2026-04-27 | 40.62 | $40.45 | 1938 |
| 2026-04-24 | 40.57 | $40.45 | 3300 |
| 2026-04-23 | 40.50 | $40.31 | 37100 |
| 2026-04-22 | 40.44 | $40.37 | 3816 |
| 2026-04-21 | 40.36 | $40.24 | 7900 |
| 2026-04-20 | 40.28 | $40.32 | 12200 |
| 2026-04-17 | 40.16 | $40.40 | 17700 |
| 2026-04-16 | 39.98 | $40.18 | 33400 |
| 2026-04-15 | 39.82 | $40.16 | 13500 |
| 2026-04-14 | 39.63 | $40.05 | 20128 |
| 2026-04-13 | 39.43 | $39.84 | 6800 |
| 2026-04-10 | 39.25 | $39.65 | 2619 |
| 2026-04-09 | 39.09 | $39.68 | 5800 |
| 2026-04-08 | 38.88 | $39.48 | 4800 |
| 2026-04-07 | 38.69 | $39.00 | 5730 |
| 2026-04-06 | 38.61 | $39.00 | 3800 |
| 2026-04-02 | 38.52 | $38.90 | 4201 |
| 2026-04-01 | 38.44 | $38.89 | 4400 |
| 2026-03-31 | 38.36 | $38.71 | 10700 |
| 2026-03-30 | 38.31 | $38.09 | 16308 |
| 2026-03-27 | 38.46 | $38.15 | 19319 |
| 2026-03-26 | 38.63 | $38.47 | 138500 |
| 2026-03-25 | 38.73 | $38.88 | 57935 |
| 2026-03-24 | 38.74 | $38.75 | 13800 |
| 2026-03-23 | 38.79 | $38.86 | 4600 |
| 2026-03-20 | 38.81 | $38.55 | 8918 |
| 2026-03-19 | 38.95 | $38.86 | 16216 |
| 2026-03-18 | 39.02 | $38.95 | 4500 |
| 2026-03-17 | 39.08 | $39.18 | 9700 |
| 2026-03-16 | 39.09 | $39.18 | 9927 |
| 2026-03-13 | 39.09 | $38.85 | 8300 |
| 2026-03-12 | 39.21 | $38.99 | 8100 |
| 2026-03-11 | 39.31 | $39.29 | 15614 |
| 2026-03-10 | 39.33 | $39.27 | 3114 |
| 2026-03-09 | 39.37 | $39.34 | 6700 |
| 2026-03-06 | 39.40 | $39.16 | 4332 |
| 2026-03-05 | 39.49 | $39.42 | 14746 |
| 2026-03-04 | 39.52 | $39.54 | 1400 |
| 2026-03-03 | 39.52 | $39.43 | 34938 |
| 2026-03-02 | 39.55 | $39.57 | 4900 |
| 2026-02-27 | 39.54 | $39.55 | 2340 |
| 2026-02-26 | 39.54 | $39.61 | 39427 |
| 2026-02-25 | 39.52 | $39.68 | 22514 |
| 2026-02-24 | 39.47 | $39.53 | 13740 |
| 2026-02-23 | 39.45 | $39.40 | 17106 |
| 2026-02-20 | 39.48 | $39.60 | 6203 |
| 2026-02-19 | 39.45 | $39.46 | 11500 |
| 2026-02-18 | 39.46 | $39.50 | 22200 |
| 2026-02-17 | 39.45 | $39.42 | 1100 |
| 2026-02-13 | 39.47 | $39.33 | 13100 |
| 2026-02-12 | 39.53 | $39.37 | 6900 |
| 2026-02-11 | 39.58 | $39.65 | 8817 |
| 2026-02-10 | 39.56 | $39.61 | 12419 |
| 2026-02-09 | 39.54 | $39.66 | 7400 |
| 2026-02-06 | 39.50 | $39.57 | 1900 |
| 2026-02-05 | 39.49 | $39.20 | 6804 |
| 2026-02-04 | 39.58 | $39.45 | 15600 |
| 2026-02-03 | 39.62 | $39.53 | 16343 |
| 2026-02-02 | 39.64 | $39.67 | 13038 |
| 2026-01-30 | 39.61 | $39.56 | 6116 |
| 2026-01-29 | 39.62 | $39.61 | 27300 |
| 2026-01-28 | 39.61 | $39.68 | 5532 |
| 2026-01-27 | 39.57 | $39.63 | 8504 |
| 2026-01-26 | 39.54 | $39.64 | 15639 |
| 2026-01-23 | 39.50 | $39.52 | 61932 |
| 2026-01-22 | 39.49 | $39.48 | 12906 |
| 2026-01-21 | 39.48 | $39.39 | 15429 |
| 2026-01-20 | 39.51 | $39.19 | 15314 |
| 2026-01-16 | 39.60 | $39.55 | 5513 |
| 2026-01-15 | 39.59 | $39.54 | 25812 |
| 2026-01-14 | 39.58 | $39.51 | 9300 |
| 2026-01-13 | 39.58 | $39.54 | 3600 |
| 2026-01-12 | 39.56 | $39.59 | 5360 |
| 2026-01-09 | 39.53 | $39.55 | 20129 |
| 2026-01-08 | 39.50 | $39.45 | 19100 |
| 2026-01-07 | 39.48 | $39.49 | 18618 |
| 2026-01-06 | 39.46 | $39.48 | 11128 |
| 2026-01-05 | 39.42 | $39.39 | 23800 |
| 2026-01-02 | 39.41 | $39.29 | 13516 |
| 2025-12-31 | 39.42 | $39.26 | 7200 |
| 2025-12-30 | 39.44 | $39.42 | 16600 |
| 2025-12-29 | 39.41 | $39.37 | 7800 |
| 2025-12-26 | 39.39 | $39.48 | 5826 |
| 2025-12-24 | 39.33 | $39.40 | 7000 |
| 2025-12-23 | 39.27 | $39.41 | 4445 |
| 2025-12-22 | 39.20 | $39.32 | 74000 |
| 2025-12-19 | 39.14 | $39.22 | 16800 |
| 2025-12-18 | 39.10 | $39.05 | 22413 |
| 2025-12-17 | 39.09 | $38.84 | 6300 |
| 2025-12-16 | 39.16 | $39.03 | 7325 |
| 2025-12-15 | 39.17 | $39.05 | 5300 |
| 2025-12-12 | 39.18 | $39.13 | 6130 |
| 2025-12-11 | 39.17 | $39.19 | 37600 |
| 2025-12-10 | 39.12 | $39.17 | 16300 |
| 2025-12-09 | 39.08 | $39.10 | 10444 |
| 2025-12-08 | 39.04 | $39.06 | 13400 |
| 2025-12-05 | 39.00 | $39.10 | 15400 |
| 2025-12-04 | 38.95 | $39.05 | 55606 |
| 2025-12-03 | 38.89 | $39.10 | 11000 |
| 2025-12-02 | 38.81 | $38.98 | 11127 |
| 2025-12-01 | 38.74 | $38.94 | 3200 |
| 2025-11-28 | 38.68 | $39.00 | 2748 |
| 2025-11-26 | 38.57 | $38.90 | 24200 |
| 2025-11-25 | 38.48 | $38.85 | 39100 |
| 2025-11-24 | 38.39 | $38.63 | 50446 |
| 2025-11-21 | 38.34 | $38.29 | 15247 |
| 2025-11-20 | 38.40 | $38.15 | 2028 |
| 2025-11-19 | 38.52 | $38.42 | 15600 |
| 2025-11-18 | 38.57 | $38.37 | 13532 |
| 2025-11-17 | 38.66 | $38.45 | 47300 |
| 2025-11-14 | 38.74 | $38.62 | 47625 |
| 2025-11-13 | 38.78 | $38.61 | 3600 |
| 2025-11-12 | 38.84 | $38.87 | 6800 |
| 2025-11-11 | 38.82 | $38.91 | 4112 |
| 2025-11-10 | 38.79 | $38.87 | 6800 |
| 2025-11-07 | 38.76 | $38.60 | 66800 |
| 2025-11-06 | 38.82 | $38.67 | 22800 |
| 2025-11-05 | 38.86 | $38.75 | 20712 |
| 2025-11-04 | 38.88 | $38.73 | 5814 |
| 2025-11-03 | 38.91 | $38.91 | 13125 |
| 2025-10-31 | 38.89 | $38.85 | 7100 |
| 2025-10-30 | 38.89 | $38.81 | 10847 |
| 2025-10-29 | 38.89 | $38.94 | 9800 |
| 2025-10-28 | 38.85 | $38.98 | 19438 |
| 2025-10-27 | 38.78 | $39.03 | 35500 |
| 2025-10-24 | 38.69 | $38.87 | 5800 |
| 2025-10-23 | 38.62 | $38.71 | 3900 |
| 2025-10-22 | 38.59 | $38.61 | 8300 |
| 2025-10-21 | 38.59 | $38.73 | 5400 |
| 2025-10-20 | 38.54 | $38.73 | 4500 |
| 2025-10-17 | 38.48 | $38.51 | 15624 |
| 2025-10-16 | 38.48 | $38.33 | 30100 |
| 2025-10-15 | 38.54 | $38.54 | 54416 |
| 2025-10-14 | 38.54 | $38.43 | 24900 |
| 2025-10-13 | 38.57 | $38.46 | 17703 |
| 2025-10-10 | 38.60 | $38.20 | 276516 |
| 2025-10-09 | 38.72 | $38.65 | 17932 |
| 2025-10-08 | 38.73 | $38.72 | 14900 |
| 2025-10-07 | 38.70 | $38.65 | 69608 |
| 2025-10-06 | 38.70 | $38.69 | 22600 |
| 2025-10-03 | 38.67 | $38.66 | 23900 |
| 2025-10-02 | 38.65 | $38.67 | 26900 |
| 2025-10-01 | 38.61 | $38.66 | 33800 |
| 2025-09-30 | 38.57 | $38.61 | 32331 |
| 2025-09-29 | 38.54 | $38.52 | 37400 |
| 2025-09-26 | 38.52 | $38.51 | 73326 |
| 2025-09-25 | 38.50 | $38.35 | 33746 |
| 2025-09-24 | 38.52 | $38.39 | 90449 |
| 2025-09-23 | 38.53 | $38.47 | 48624 |
| 2025-09-22 | 38.52 | $38.55 | 23000 |
| 2025-09-19 | 38.47 | $38.50 | 493900 |
| 2025-09-18 | 38.43 | $38.46 | 17800 |
| 2025-09-17 | 38.39 | $38.36 | 42907 |
| 2025-09-16 | 38.36 | $38.40 | 46639 |
| 2025-09-15 | 38.32 | $38.43 | 52000 |
| 2025-09-12 | 38.25 | $38.34 | 54602 |
| 2025-09-11 | 38.20 | $38.37 | 21200 |
| 2025-09-10 | 38.12 | $38.20 | 118600 |
| 2025-09-09 | 38.08 | $38.12 | 89903 |
| 2025-09-08 | 38.05 | $38.11 | 82137 |
| 2025-09-05 | 38.01 | $38.05 | 110211 |
| 2025-09-04 | 37.99 | $38.10 | 147435 |
| 2025-09-03 | 37.94 | $37.92 | 104700 |
| 2025-09-02 | 37.93 | $37.82 | 78510 |
| 2025-08-29 | 37.96 | $37.95 | 266639 |
| 2025-08-28 | 37.95 | $38.07 | 333800 |
| 2025-08-27 | 37.89 | $37.96 | 579706 |
| 2025-08-26 | 37.86 | $37.92 | 230300 |
| 2025-08-25 | 37.83 | $37.88 | 738700 |
| 2025-08-22 | 37.81 | $37.95 | 297100 |
| 2025-08-21 | 37.76 | $37.61 | 160600 |
| 2025-08-20 | 37.80 | $37.69 | 80700 |
| 2025-08-19 | 37.82 | $37.72 | 154300 |
| 2025-08-18 | 37.84 | $37.80 | 1.8M |
| 2025-08-15 | 37.84 | $37.85 | 885200 |
| 2025-08-14 | 37.81 | $37.81 | 91140 |
| 2025-08-13 | 37.79 | $37.79 | 44000 |
| 2025-08-12 | 37.77 | $37.79 | 127500 |
| 2025-08-11 | 37.74 | $37.76 | 19900 |
| 2025-08-08 | 37.71 | $37.78 | 18218 |
| 2025-08-07 | 37.67 | $37.68 | 9632 |
| 2025-08-06 | 37.64 | $37.70 | 31200 |
| 2025-08-05 | 37.60 | $37.58 | 20745 |
| 2025-08-04 | 37.59 | $37.57 | 9500 |
| 2025-08-01 | 37.58 | $37.35 | 38300 |
| 2025-07-31 | 37.63 | $37.53 | 11946 |
| 2025-07-30 | 37.63 | $37.56 | 87700 |
| 2025-07-29 | 37.62 | $37.56 | 8011 |
| 2025-07-28 | 37.60 | $37.58 | 28700 |
| 2025-07-25 | 37.57 | $37.59 | 29301 |
| 2025-07-24 | 37.52 | $37.53 | 18100 |
| 2025-07-23 | 37.48 | $37.50 | 128300 |
| 2025-07-22 | 37.43 | $37.41 | 11100 |
| 2025-07-21 | 37.40 | $37.39 | 7947 |
| 2025-07-18 | 37.36 | $37.32 | 8527 |
| 2025-07-17 | 37.34 | $37.30 | 47800 |
| 2025-07-16 | 37.31 | $37.22 | 28500 |
| 2025-07-15 | 37.29 | $37.17 | 21100 |
| 2025-07-14 | 37.29 | $37.20 | 6532 |
| 2025-07-11 | 37.27 | $37.24 | 25500 |
| 2025-07-10 | 37.22 | $37.20 | 10000 |
| 2025-07-09 | 37.18 | $37.16 | 20303 |
| 2025-07-08 | 37.13 | $37.08 | 15500 |
| 2025-07-07 | 37.09 | $37.05 | 18548 |
| 2025-07-03 | 37.05 | $37.13 | 5000 |
| 2025-07-02 | 36.97 | $36.98 | 13700 |
| 2025-07-01 | 36.91 | $36.94 | 27200 |
| 2025-06-30 | 36.85 | $36.99 | 16244 |
| 2025-06-27 | 36.75 | $36.94 | 10300 |
| 2025-06-26 | 36.65 | $36.78 | 15405 |
| 2025-06-25 | 36.57 | $36.64 | 9300 |
| 2025-06-24 | 36.51 | $36.67 | 4200 |
| 2025-06-23 | 36.43 | $36.40 | 13000 |
| 2025-06-20 | 36.41 | $36.21 | 6600 |
| 2025-06-18 | 36.44 | $36.22 | 6600 |
| 2025-06-17 | 36.47 | $36.24 | 2800 |
| 2025-06-16 | 36.50 | $36.44 | 4000 |
| 2025-06-13 | 36.47 | $36.17 | 6700 |
| 2025-06-12 | 36.51 | $36.46 | 89500 |
| 2025-06-11 | 36.46 | $36.38 | 12530 |
| 2025-06-10 | 36.42 | $36.43 | 7800 |
| 2025-06-09 | 36.35 | $36.30 | 15546 |
| 2025-06-06 | 36.30 | $36.26 | 9900 |
| 2025-06-05 | 36.25 | $36.01 | 23912 |
| 2025-06-04 | 36.26 | $36.16 | 10200 |
| 2025-06-03 | 36.22 | $36.13 | 111200 |
| 2025-06-02 | 36.17 | $36.01 | 15025 |
| 2025-05-30 | 36.14 | $35.89 | 107300 |
| 2025-05-29 | 36.14 | $35.91 | 9900 |
| 2025-05-28 | 36.12 | $35.83 | 25840 |
| 2025-05-27 | 36.12 | $35.97 | 22645 |
| 2025-05-23 | 36.06 | $35.52 | 28300 |
| 2025-05-22 | 36.13 | $35.69 | 56500 |
| 2025-05-21 | 36.15 | $35.68 | 128949 |
| 2025-05-20 | 36.17 | $36.01 | 152200 |
| 2025-05-19 | 36.08 | $36.05 | 13134 |
| 2025-05-16 | 35.95 | $36.05 | 8639 |
| 2025-05-15 | 35.78 | $35.82 | 20800 |
| 2025-05-14 | 35.63 | $35.75 | 13200 |
| 2025-05-13 | 35.47 | $35.77 | 7431 |
| 2025-05-12 | 35.26 | $35.61 | 26000 |
| 2025-05-09 | 35.04 | $34.97 | 152000 |
| 2025-05-08 | 34.98 | $34.99 | 81300 |
| 2025-05-07 | 34.89 | $34.83 | 13400 |
| 2025-05-06 | 34.83 | $34.75 | 8519 |
| 2025-05-05 | 34.77 | $34.89 | 8714 |
| 2025-05-02 | 34.65 | $35.06 | 7900 |
| 2025-05-01 | 34.45 | $34.78 | 338526 |
| 2025-04-30 | 34.30 | $34.60 | 16100 |
| 2025-04-29 | 34.16 | $34.63 | 12500 |
| 2025-04-28 | 33.99 | $34.53 | 10833 |
| 2025-04-25 | 33.81 | $34.43 | 35314 |
| 2025-04-24 | 33.62 | $34.28 | 231712 |
| 2025-04-23 | 33.44 | $33.93 | 7400 |
| 2025-04-22 | 33.35 | $33.63 | 23235 |
| 2025-04-21 | 33.33 | $33.19 | 31247 |
| 2025-04-17 | 33.45 | $33.56 | 1.2M |
| 2025-04-16 | 33.49 | $33.60 | 8646 |
| 2025-04-15 | 33.53 | $34.01 | 89713 |
| 2025-04-14 | 33.46 | $34.04 | 30900 |
| 2025-04-11 | 33.37 | $33.86 | 9500 |
| 2025-04-10 | 33.33 | $33.48 | 201400 |
| 2025-04-09 | 33.40 | $34.18 | 30431 |
| 2025-04-08 | 33.28 | $32.45 | 4726 |
| 2025-04-07 | 33.70 | $32.78 | 25643 |
| 2025-04-04 | 34.11 | $32.85 | 654400 |
| 2025-04-03 | 34.59 | $34.02 | 20539 |
| 2025-04-02 | 34.81 | $34.95 | 9700 |
| 2025-04-01 | 34.78 | $34.81 | 28228 |
| 2025-03-31 | 34.80 | $34.74 | 15600 |
| 2025-03-28 | 34.84 | $34.64 | 6313 |
| 2025-03-27 | 34.93 | $35.04 | 3710 |
| 2025-03-26 | 34.91 | $35.08 | 8800 |
| 2025-03-25 | 34.88 | $35.30 | 4400 |
| 2025-03-24 | 34.77 | $35.27 | 3300 |
| 2025-03-21 | 34.66 | $34.91 | 11200 |
| 2025-03-20 | 34.63 | $34.90 | 2300 |
| 2025-03-19 | 34.61 | $34.94 | 2700 |
| 2025-03-18 | 34.58 | $34.73 | 4400 |
| 2025-03-17 | 34.61 | $34.95 | 51900 |
| 2025-03-14 | 34.59 | $34.82 | 4600 |
| 2025-03-13 | 34.61 | $34.39 | 20300 |
| 2025-03-12 | 34.77 | $34.67 | 7600 |
| 2025-03-11 | 34.89 | $34.58 | 22900 |
| 2025-03-10 | 35.07 | $34.70 | 11000 |
| 2025-03-07 | 35.26 | $35.21 | 4100 |
| 2025-03-06 | 35.32 | $35.08 | 10300 |
| 2025-03-05 | 35.45 | $35.41 | 10800 |
| 2025-03-04 | 35.50 | $35.21 | 5000 |
| 2025-03-03 | 35.62 | $35.39 | 3100 |
| 2025-02-28 | 35.72 | $35.70 | 15600 |
| 2025-02-27 | 35.74 | $35.45 | 8900 |
| 2025-02-26 | 35.85 | $35.69 | 15900 |
| 2025-02-25 | 35.90 | $35.70 | 90900 |
| 2025-02-24 | 35.96 | $35.75 | 16200 |
| 2025-02-21 | 36.02 | $35.83 | 16500 |
| 2025-02-20 | 36.07 | $36.03 | 3800 |
| 2025-02-19 | 36.05 | $36.09 | 15000 |
| 2025-02-18 | 36.02 | $36.04 | 14400 |
| 2025-02-14 | 35.99 | $36.03 | 2700 |
| 2025-02-13 | 35.96 | $35.99 | 10100 |
| 2025-02-12 | 35.93 | $35.87 | 9400 |
| 2025-02-11 | 35.93 | $35.91 | 5200 |
| 2025-02-10 | 35.91 | $35.90 | 9700 |
| 2025-02-07 | 35.89 | $35.82 | 5700 |
| 2025-02-06 | 35.90 | $35.90 | 9800 |
| 2025-02-05 | 35.87 | $35.85 | 21300 |
| 2025-02-04 | 35.86 | $35.81 | 20200 |
| 2025-02-03 | 35.85 | $35.71 | 9900 |
| 2025-01-31 | 35.87 | $35.80 | 6300 |
| 2025-01-30 | 35.86 | $35.87 | 5800 |
| 2025-01-29 | 35.83 | $35.79 | 9200 |
| 2025-01-28 | 35.82 | $35.83 | 2700 |
| 2025-01-27 | 35.78 | $35.75 | 8600 |
| 2025-01-24 | 35.77 | $35.87 | 34100 |
| 2025-01-23 | 35.70 | $35.92 | 26800 |
| 2025-01-22 | 35.61 | $35.87 | 2100 |
| 2025-01-21 | 35.51 | $35.77 | 25800 |
| 2025-01-17 | 35.43 | $35.70 | 4800 |
| 2025-01-16 | 35.34 | $35.50 | 22500 |
| 2025-01-15 | 35.30 | $35.54 | 14000 |
| 2025-01-14 | 35.24 | $35.23 | 9500 |
| 2025-01-13 | 35.26 | $35.21 | 13200 |
| 2025-01-10 | 35.30 | $35.14 | 46500 |
| 2025-01-08 | 35.37 | $35.40 | 3400 |
| 2025-01-07 | 35.37 | $35.37 | 4400 |
| 2025-01-06 | 35.39 | $35.50 | 372500 |
| 2025-01-03 | 35.36 | $35.46 | 5200 |
| 2025-01-02 | 35.34 | $35.25 | 6000 |
| 2024-12-31 | 35.39 | $35.28 | 900 |
| 2024-12-30 | 35.44 | $35.37 | 2300 |
| 2024-12-27 | 35.47 | $35.47 | 6300 |
| 2024-12-26 | 35.47 | $35.61 | 14400 |
| 2024-12-24 | 35.43 | $35.60 | 3200 |
| 2024-12-23 | 35.38 | $35.42 | 21600 |
| 2024-12-20 | 35.38 | $35.29 | 17300 |
| 2024-12-19 | 35.42 | $35.12 | 145900 |
| 2024-12-18 | 35.53 | $35.12 | 27700 |
| 2024-12-17 | 35.65 | $35.58 | 7400 |
| 2024-12-16 | 35.66 | $35.62 | 10400 |
| 2024-12-13 | 35.66 | $35.57 | 15900 |
| 2024-12-12 | 35.66 | $35.58 | 27400 |
| 2024-12-11 | 35.66 | $35.63 | 8000 |
| 2024-12-10 | 35.65 | $35.58 | 14600 |
| 2024-12-09 | 35.64 | $35.57 | 4100 |
| 2024-12-06 | 35.64 | $35.64 | 2200 |
| 2024-12-05 | 35.61 | $35.61 | 4800 |
| 2024-12-04 | 35.58 | $35.62 | 17400 |
| 2024-12-03 | 35.53 | $35.53 | 8100 |
| 2024-12-02 | 35.50 | $35.55 | 5700 |
| 2024-11-29 | 35.46 | $35.50 | 700 |
| 2024-11-27 | 35.42 | $35.44 | 6400 |
| 2024-11-26 | 35.39 | $35.47 | 32000 |
| 2024-11-25 | 35.34 | $35.39 | 53100 |
| 2024-11-22 | 35.30 | $35.33 | 11200 |
| 2024-11-21 | 35.28 | $35.30 | 23800 |
| 2024-11-20 | 35.25 | $35.18 | 6000 |
| 2024-11-19 | 35.25 | $35.20 | 29100 |
| 2024-11-18 | 35.25 | $35.15 | 22900 |
| 2024-11-15 | 35.26 | $35.08 | 8500 |
| 2024-11-14 | 35.29 | $35.27 | 19600 |
| 2024-11-13 | 35.27 | $35.35 | 9600 |
| 2024-11-12 | 35.21 | $35.31 | 1600 |
| 2024-11-11 | 35.16 | $35.35 | 2300 |
| 2024-11-08 | 35.07 | $35.33 | 14700 |
| 2024-11-07 | 34.97 | $35.27 | 9500 |
| 2024-11-06 | 34.87 | $35.19 | 2400 |
| 2024-11-05 | 34.77 | $34.79 | 9700 |
| 2024-11-04 | 34.77 | $34.60 | 190900 |
| 2024-11-01 | 34.84 | $34.68 | 18200 |
| 2024-10-31 | 34.89 | $34.62 | 5700 |
| 2024-10-30 | 34.97 | $34.90 | 9000 |
| 2024-10-29 | 34.99 | $34.99 | 15200 |
| 2024-10-28 | 34.97 | $34.92 | 2500 |
| 2024-10-25 | 34.97 | $34.88 | 8000 |
| 2024-10-24 | 34.98 | $34.87 | 13200 |
| 2024-10-23 | 35.00 | $34.90 | 15900 |
| 2024-10-22 | 35.00 | $34.97 | 2100 |
| 2024-10-21 | 34.99 | $34.96 | 15200 |
| 2024-10-18 | 34.97 | $35.00 | 8100 |
| 2024-10-17 | 34.93 | $34.93 | 16700 |
| 2024-10-16 | 34.91 | $34.92 | 12200 |
| 2024-10-15 | 34.88 | $34.84 | 4000 |
| 2024-10-14 | 34.86 | $34.95 | 700 |
| 2024-10-11 | 34.81 | $34.83 | 4800 |
| 2024-10-10 | 34.77 | $34.78 | 15100 |
| 2024-10-09 | 34.75 | $34.80 | 10300 |
| 2024-10-08 | 34.71 | $34.67 | 5900 |
| 2024-10-07 | 34.70 | $34.52 | 7900 |
| 2024-10-04 | 34.74 | $34.67 | 2900 |
| 2024-10-03 | 34.73 | $34.57 | 15700 |
| 2024-10-02 | 34.75 | $34.59 | 8600 |
| 2024-10-01 | 34.77 | $34.58 | 56100 |
| 2024-09-30 | 34.78 | $34.77 | 30100 |
| 2024-09-27 | 34.74 | $34.71 | 5500 |
| 2024-09-26 | 34.71 | $34.74 | 6000 |
| 2024-09-25 | 34.66 | $34.67 | 42700 |
| 2024-09-24 | 34.61 | $34.71 | 10500 |
| 2024-09-23 | 34.53 | $34.65 | 67300 |
| 2024-09-20 | 34.46 | $34.60 | 15900 |
| 2024-09-19 | 34.38 | $34.63 | 69200 |
| 2024-09-18 | 34.28 | $34.33 | 15800 |
| 2024-09-17 | 34.25 | $34.34 | 25100 |
| 2024-09-16 | 34.20 | $34.38 | 17900 |
| 2024-09-13 | 34.13 | $34.35 | 23300 |
| 2024-09-12 | 34.06 | $34.25 | 32100 |
| 2024-09-11 | 34.00 | $34.19 | 67700 |
| 2024-09-10 | 33.94 | $33.94 | 135000 |
| 2024-09-09 | 33.95 | $33.85 | 28900 |
| 2024-09-06 | 34.00 | $33.66 | 136400 |
| 2024-09-05 | 34.11 | $33.93 | 243800 |
| 2024-09-04 | 34.17 | $33.97 | 664400 |
| 2024-09-03 | 34.22 | $33.93 | 172700 |
| 2024-08-30 | 34.29 | $34.36 | 128600 |
| 2024-08-29 | 34.24 | $34.22 | 632200 |
| 2024-08-28 | 34.23 | $34.16 | 91900 |
| 2024-08-27 | 34.22 | $34.26 | 126100 |
| 2024-08-26 | 34.18 | $34.21 | 274400 |
| 2024-08-23 | 34.15 | $34.27 | 185300 |
| 2024-08-22 | 34.09 | $34.02 | 190900 |
| 2024-08-21 | 34.10 | $34.19 | 263200 |
| 2024-08-20 | 34.04 | $34.13 | 401600 |
| 2024-08-19 | 34.00 | $34.13 | 871600 |
| 2024-08-16 | 33.94 | $34.01 | 433600 |
| 2024-08-15 | 33.91 | $33.99 | 100600 |
| 2024-08-14 | 33.88 | $33.96 | 25900 |
| 2024-08-13 | 33.85 | $33.94 | 34700 |
| 2024-08-12 | 33.82 | $33.91 | 26600 |
| 2024-08-09 | 33.80 | $33.90 | 43300 |
| 2024-08-08 | 33.77 | $33.83 | 5000 |
| 2024-08-07 | 33.75 | $33.76 | 5400 |
| 2024-08-06 | 33.76 | $33.74 | 4000 |
| 2024-08-05 | 33.77 | $33.51 | 90500 |
| 2024-08-02 | 33.86 | $33.82 | 19600 |
| 2024-08-01 | 33.87 | $33.88 | 11700 |
| 2024-07-31 | 33.86 | $33.88 | 1400 |
| 2024-07-30 | 33.85 | $33.87 | 6900 |
| 2024-07-29 | 33.84 | $33.86 | 10900 |
| 2024-07-26 | 33.83 | $33.84 | 3800 |
| 2024-07-25 | 33.82 | $33.81 | 4700 |
| 2024-07-24 | 33.82 | $33.77 | 15800 |
| 2024-07-23 | 33.83 | $33.84 | 6200 |
| 2024-07-22 | 33.82 | $33.83 | 3300 |
| 2024-07-19 | 33.81 | $33.78 | 3200 |
| 2024-07-18 | 33.81 | $33.77 | 4700 |
| 2024-07-17 | 33.82 | $33.81 | 9700 |
| 2024-07-16 | 33.81 | $33.79 | 2700 |
| 2024-07-15 | 33.81 | $33.81 | 3700 |
| 2024-07-12 | 33.80 | $33.81 | 2500 |
| 2024-07-11 | 33.78 | $33.78 | 4500 |
| 2024-07-10 | 33.77 | $33.78 | 2100 |
| 2024-07-09 | 33.76 | $33.78 | 2900 |
| 2024-07-08 | 33.74 | $33.74 | 6600 |
| 2024-07-05 | 33.73 | $33.76 | 26900 |
| 2024-07-03 | 33.71 | $33.71 | 35700 |
| 2024-07-02 | 33.70 | $33.71 | 65200 |
| 2024-07-01 | 33.69 | $33.68 | 14000 |
| 2024-06-28 | 33.68 | $33.67 | 15300 |
| 2024-06-27 | 33.67 | $33.67 | 6300 |
| 2024-06-26 | 33.66 | $33.61 | 267400 |
| 2024-06-25 | 33.67 | $33.65 | 172800 |
| 2024-06-24 | 33.66 | $33.63 | 3000 |
| 2024-06-21 | 33.65 | $33.63 | 11800 |
| 2024-06-20 | 33.64 | $33.62 | 7500 |
| 2024-06-18 | 33.63 | $33.63 | 3200 |
| 2024-06-17 | 33.62 | $33.61 | 9700 |
| 2024-06-14 | 33.60 | $33.58 | 1500 |
| 2024-06-13 | 33.59 | $33.58 | 3500 |
| 2024-06-12 | 33.57 | $33.58 | 4300 |
| 2024-06-11 | 33.55 | $33.53 | 5600 |
| 2024-06-10 | 33.54 | $33.53 | 1700 |
| 2024-06-07 | 33.52 | $33.51 | 5400 |
| 2024-06-06 | 33.50 | $33.47 | 5800 |
| 2024-06-05 | 33.49 | $33.47 | 1400 |
| 2024-06-04 | 33.48 | $33.44 | 7600 |
| 2024-06-03 | 33.47 | $33.42 | 7500 |
| 2024-05-31 | 33.46 | $33.41 | 6100 |
| 2024-05-30 | 33.45 | $33.33 | 8100 |
| 2024-05-29 | 33.46 | $33.37 | 2600 |
| 2024-05-28 | 33.47 | $33.41 | 5800 |
| 2024-05-24 | 33.45 | $33.39 | 11400 |
| 2024-05-23 | 33.44 | $33.33 | 182800 |
| 2024-05-22 | 33.44 | $33.37 | 18300 |
| 2024-05-21 | 33.42 | $33.40 | 3000 |
| 2024-05-20 | 33.39 | $33.38 | 154400 |
| 2024-05-17 | 33.35 | $33.35 | 54100 |
| 2024-05-16 | 33.31 | $33.33 | 34600 |
| 2024-05-15 | 33.27 | $33.33 | 1900 |
| 2024-05-14 | 33.21 | $33.26 | 3600 |
| 2024-05-13 | 33.16 | $33.21 | 27400 |
| 2024-05-10 | 33.12 | $33.21 | 6800 |
| 2024-05-09 | 33.06 | $33.17 | 17600 |
| 2024-05-08 | 33.00 | $33.13 | 4400 |
| 2024-05-07 | 32.94 | $33.10 | 14300 |
| 2024-05-06 | 32.88 | $33.09 | 2900 |
| 2024-05-03 | 32.80 | $32.99 | 13400 |
| 2024-05-02 | 32.74 | $32.81 | 3700 |
| 2024-05-01 | 32.73 | $32.72 | 14400 |
| 2024-04-30 | 32.73 | $32.76 | 5800 |
| 2024-04-29 | 32.73 | $32.91 | 2300 |
| 2024-04-26 | 32.68 | $32.88 | 8900 |
| 2024-04-25 | 32.62 | $32.73 | 25300 |
| 2024-04-24 | 32.61 | $32.79 | 6600 |
| 2024-04-23 | 32.57 | $32.74 | 37700 |
| 2024-04-22 | 32.54 | $32.60 | 168900 |
| 2024-04-19 | 32.55 | $32.42 | 5000 |
| 2024-04-18 | 32.62 | $32.55 | 1700 |
| 2024-04-17 | 32.67 | $32.56 | 8100 |
| 2024-04-16 | 32.73 | $32.60 | 19200 |
| 2024-04-15 | 32.78 | $32.62 | 8800 |
| 2024-04-12 | 32.84 | $32.71 | 5800 |
| 2024-04-11 | 32.89 | $32.89 | 5400 |
| 2024-04-10 | 32.89 | $32.80 | 6200 |
| 2024-04-09 | 32.91 | $32.91 | 14700 |
| 2024-04-08 | 32.91 | $32.88 | 11900 |
| 2024-04-05 | 32.91 | $32.88 | 3800 |
| 2024-04-04 | 32.91 | $32.78 | 7800 |
| 2024-04-03 | 32.94 | $32.89 | 4100 |
| 2024-04-02 | 32.95 | $32.88 | 7200 |
| 2024-04-01 | 32.95 | $32.94 | 3800 |
| 2024-03-28 | 32.94 | $32.96 | 3900 |
| 2024-03-27 | 32.91 | $32.93 | 155100 |
| 2024-03-26 | 32.88 | $32.87 | 10400 |
| 2024-03-25 | 32.87 | $32.87 | 69200 |
| 2024-03-22 | 32.85 | $32.90 | 12700 |
| 2024-03-21 | 32.82 | $32.86 | 8800 |
| 2024-03-20 | 32.79 | $32.90 | 678000 |
| 2024-03-19 | 32.73 | $32.78 | 136500 |
| 2024-03-18 | 32.70 | $32.69 | 14800 |
| 2024-03-15 | 32.70 | $32.63 | 13900 |
| 2024-03-14 | 32.71 | $32.67 | 17400 |
| 2024-03-13 | 32.70 | $32.71 | 34500 |
| 2024-03-12 | 32.68 | $32.72 | 36200 |
| 2024-03-11 | 32.65 | $32.59 | 3000 |
| 2024-03-08 | 32.66 | $32.59 | 18400 |
| 2024-03-07 | 32.66 | $32.67 | 14400 |
| 2024-03-06 | 32.63 | $32.62 | 13700 |
| 2024-03-05 | 32.62 | $32.51 | 4200 |
| 2024-03-04 | 32.63 | $32.64 | 14200 |
| 2024-03-01 | 32.60 | $32.65 | 2300 |
| 2024-02-29 | 32.56 | $32.58 | 199100 |
| 2024-02-28 | 32.53 | $32.51 | 36600 |
| 2024-02-27 | 32.51 | $32.53 | 7000 |
| 2024-02-26 | 32.48 | $32.50 | 25300 |
| 2024-02-23 | 32.46 | $32.52 | 500 |
| 2024-02-22 | 32.41 | $32.53 | 15000 |
| 2024-02-21 | 32.35 | $32.31 | 150600 |
| 2024-02-20 | 32.35 | $32.26 | 25300 |
| 2024-02-16 | 32.36 | $32.29 | 3900 |
| 2024-02-15 | 32.36 | $32.33 | 6300 |
| 2024-02-14 | 32.34 | $32.31 | 2800 |
| 2024-02-13 | 32.32 | $32.16 | 48900 |
| 2024-02-12 | 32.34 | $32.35 | 15300 |
| 2024-02-09 | 32.31 | $32.33 | 15700 |
| 2024-02-08 | 32.27 | $32.30 | 18300 |
| 2024-02-07 | 32.23 | $32.29 | 7900 |
| 2024-02-06 | 32.18 | $32.17 | 9800 |
| 2024-02-05 | 32.15 | $32.17 | 3000 |
| 2024-02-02 | 32.12 | $32.20 | 500 |
| 2024-02-01 | 32.06 | $32.04 | 51800 |
| 2024-01-31 | 32.04 | $31.89 | 15200 |
| 2024-01-30 | 32.06 | $32.08 | 4100 |
| 2024-01-29 | 32.03 | $32.10 | 4300 |
| 2024-01-26 | 31.97 | $31.99 | 3900 |
| 2024-01-25 | 31.94 | $32.02 | 19600 |
| 2024-01-24 | 31.88 | $31.95 | 7200 |
| 2024-01-23 | 31.84 | $31.94 | 8000 |
| 2024-01-22 | 31.78 | $31.89 | 84900 |
| 2024-01-19 | 31.72 | $31.87 | 189300 |
| 2024-01-18 | 31.66 | $31.67 | 4000 |
| 2024-01-17 | 31.64 | $31.54 | 1400 |
| 2024-01-16 | 31.66 | $31.61 | 4300 |
| 2024-01-12 | 31.66 | $31.67 | 600 |
| 2024-01-11 | 31.63 | $31.65 | 2400 |
| 2024-01-10 | 31.61 | $31.66 | 700 |
| 2024-01-09 | 31.57 | $31.56 | 7600 |
| 2024-01-08 | 31.56 | $31.58 | 600 |
| 2024-01-05 | 31.53 | $31.39 | 4000 |
| 2024-01-04 | 31.55 | $31.32 | 23900 |
| 2024-01-03 | 31.60 | $31.36 | 9500 |
| 2024-01-02 | 31.65 | $31.47 | 5400 |
| 2023-12-29 | 31.66 | $31.56 | 1200 |
| 2023-12-28 | 31.64 | $31.58 | 17400 |
| 2023-12-27 | 31.61 | $31.56 | 700 |
| 2023-12-26 | 31.57 | $31.52 | 600 |
| 2023-12-22 | 31.54 | $31.47 | 2100 |
| 2023-12-21 | 31.51 | $31.42 | 9800 |
| 2023-12-20 | 31.48 | $31.29 | 3700 |
| 2023-12-19 | 31.48 | $31.48 | 108800 |
| 2023-12-18 | 31.41 | $31.41 | 5500 |
| 2023-12-15 | 31.35 | $31.39 | 3700 |
| 2023-12-14 | 31.27 | $31.36 | 2800 |
| 2023-12-13 | 31.18 | $31.31 | 12100 |
| 2023-12-12 | 31.09 | $31.07 | 2800 |
| 2023-12-11 | 31.04 | $31.00 | 600 |
| 2023-12-08 | 31.01 | $30.95 | 5500 |
| 2023-12-07 | 30.97 | $30.83 | 3700 |
| 2023-12-06 | 30.97 | $30.70 | 10300 |
| 2023-12-05 | 30.99 | $30.79 | 3600 |
| 2023-12-04 | 30.99 | $30.80 | 22600 |
| 2023-12-01 | 30.98 | $30.90 | 4500 |
| 2023-11-30 | 30.94 | $30.82 | 17600 |
| 2023-11-29 | 30.90 | $30.74 | 12000 |
| 2023-11-28 | 30.87 | $30.70 | 69800 |
| 2023-11-27 | 30.84 | $30.67 | 4500 |
| 2023-11-24 | 30.81 | $30.70 | 400 |
| 2023-11-22 | 30.75 | $30.68 | 700 |
| 2023-11-21 | 30.69 | $30.61 | 5200 |
| 2023-11-20 | 30.62 | $30.71 | 19100 |
| 2023-11-17 | 30.51 | $30.55 | 25100 |
| 2023-11-16 | 30.41 | $30.50 | 10800 |
| 2023-11-15 | 30.31 | $30.48 | 4100 |
| 2023-11-14 | 30.18 | $30.49 | 9100 |
| 2023-11-13 | 30.02 | $30.16 | 5900 |
| 2023-11-10 | 29.92 | $30.17 | 13000 |
| 2023-11-09 | 29.80 | $29.88 | 10800 |
| 2023-11-08 | 29.73 | $29.97 | 12500 |
| 2023-11-07 | 29.63 | $29.94 | 28600 |
| 2023-11-06 | 29.51 | $29.90 | 39900 |
| 2023-11-03 | 29.38 | $29.86 | 35000 |
| 2023-11-02 | 29.23 | $29.75 | 7500 |
| 2023-11-01 | 29.08 | $29.35 | 8800 |
| 2023-10-31 | 29.04 | $29.16 | 24600 |
| 2023-10-30 | 29.04 | $29.09 | 12100 |
| 2023-10-27 | 29.08 | $28.83 | 5100 |
| 2023-10-26 | 29.20 | $28.90 | 17900 |
| 2023-10-25 | 29.34 | $29.10 | 5600 |
| 2023-10-24 | 29.44 | $29.43 | 14400 |
| 2023-10-23 | 29.47 | $29.29 | 18900 |
| 2023-10-20 | 29.54 | $29.31 | 127600 |
| 2023-10-19 | 29.63 | $29.45 | 29800 |
| 2023-10-18 | 29.69 | $29.58 | 20700 |
| 2023-10-17 | 29.73 | $29.89 | 9600 |
| 2023-10-16 | 29.67 | $29.86 | 27300 |
| 2023-10-13 | 29.62 | $29.68 | 10200 |
| 2023-10-12 | 29.60 | $29.77 | 10300 |
| 2023-10-11 | 29.56 | $29.87 | 75600 |
| 2023-10-10 | 29.48 | $29.82 | 131000 |
| 2023-10-09 | 29.40 | $29.73 | 13800 |
| 2023-10-06 | 29.33 | $29.58 | 18400 |
| 2023-10-05 | 29.30 | $29.38 | 37200 |
| 2023-10-04 | 29.33 | $29.37 | 33200 |
| 2023-10-03 | 29.37 | $29.31 | 364500 |
| 2023-10-02 | 29.44 | $29.45 | 31600 |
| 2023-09-29 | 29.49 | $29.45 | 26200 |
| 2023-09-28 | 29.55 | $29.52 | 31600 |
| 2023-09-27 | 29.60 | $29.38 | 10800 |
| 2023-09-26 | 29.71 | $29.45 | 33300 |
| 2023-09-25 | 29.83 | $29.69 | 5100 |
| 2023-09-22 | 29.90 | $29.59 | 27400 |
| 2023-09-21 | 30.02 | $29.65 | 29300 |
| 2023-09-20 | 30.14 | $29.93 | 6400 |
| 2023-09-19 | 30.20 | $30.09 | 8600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.76
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.53
Average
59.90
Maximum
76.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.76 | $41.54 | 8400 |
| 2026-07-16 | 63.35 | $41.60 | 6700 |
| 2026-07-15 | 65.11 | $41.64 | 17719 |
| 2026-07-14 | 63.92 | $41.59 | 4637 |
| 2026-07-13 | 63.45 | $41.57 | 6507 |
| 2026-07-10 | 65.91 | $41.63 | 2000 |
| 2026-07-09 | 64.83 | $41.58 | 4828 |
| 2026-07-08 | 62.57 | $41.48 | 9410 |
| 2026-07-07 | 62.57 | $41.48 | 2500 |
| 2026-07-06 | 65.61 | $41.56 | 33700 |
| 2026-07-02 | 62.36 | $41.41 | 4700 |
| 2026-07-01 | 63.50 | $41.44 | 65400 |
| 2026-06-30 | 63.07 | $41.42 | 13600 |
| 2026-06-29 | 59.71 | $41.27 | 48137 |
| 2026-06-26 | 57.50 | $41.18 | 31300 |
| 2026-06-25 | 57.00 | $41.16 | 4300 |
| 2026-06-24 | 56.52 | $41.14 | 8214 |
| 2026-06-23 | 57.75 | $41.18 | 4000 |
| 2026-06-22 | 61.58 | $41.30 | 6507 |
| 2026-06-18 | 61.91 | $41.31 | 7600 |
| 2026-06-17 | 59.25 | $41.18 | 11707 |
| 2026-06-16 | 63.80 | $41.32 | 25241 |
| 2026-06-15 | 63.61 | $41.31 | 2600 |
| 2026-06-12 | 60.25 | $41.14 | 3309 |
| 2026-06-11 | 58.98 | $41.08 | 6236 |
| 2026-06-10 | 53.03 | $40.83 | 13400 |
| 2026-06-09 | 59.60 | $41.03 | 6900 |
| 2026-06-08 | 61.40 | $41.08 | 24211 |
| 2026-06-05 | 60.49 | $41.04 | 2842 |
| 2026-06-04 | 69.43 | $41.27 | 47100 |
| 2026-06-03 | 68.27 | $41.21 | 23931 |
| 2026-06-02 | 71.72 | $41.29 | 7000 |
| 2026-06-01 | 71.02 | $41.25 | 516 |
| 2026-05-29 | 71.44 | $41.26 | 14913 |
| 2026-05-28 | 70.95 | $41.23 | 5900 |
| 2026-05-27 | 69.12 | $41.12 | 32800 |
| 2026-05-26 | 69.88 | $41.14 | 4507 |
| 2026-05-22 | 68.74 | $41.07 | 3806 |
| 2026-05-21 | 68.41 | $41.05 | 10428 |
| 2026-05-20 | 66.94 | $40.96 | 7046 |
| 2026-05-19 | 65.40 | $40.87 | 3541 |
| 2026-05-18 | 68.42 | $40.96 | 7636 |
| 2026-05-15 | 67.63 | $40.91 | 45800 |
| 2026-05-14 | 70.64 | $41.00 | 4700 |
| 2026-05-13 | 69.20 | $40.90 | 66728 |
| 2026-05-12 | 68.76 | $40.87 | 4719 |
| 2026-05-11 | 68.47 | $40.85 | 18340 |
| 2026-05-08 | 69.07 | $40.87 | 3200 |
| 2026-05-07 | 67.73 | $40.77 | 1100 |
| 2026-05-06 | 68.58 | $40.80 | 18921 |
| 2026-05-05 | 66.59 | $40.65 | 4600 |
| 2026-05-04 | 65.49 | $40.57 | 25302 |
| 2026-05-01 | 67.07 | $40.63 | 10506 |
| 2026-04-30 | 66.16 | $40.56 | 15324 |
| 2026-04-29 | 63.88 | $40.39 | 9100 |
| 2026-04-28 | 64.61 | $40.42 | 3635 |
| 2026-04-27 | 65.32 | $40.45 | 1938 |
| 2026-04-24 | 65.32 | $40.45 | 3300 |
| 2026-04-23 | 63.63 | $40.31 | 37100 |
| 2026-04-22 | 64.92 | $40.37 | 3816 |
| 2026-04-21 | 63.40 | $40.24 | 7900 |
| 2026-04-20 | 65.05 | $40.32 | 12200 |
| 2026-04-17 | 66.69 | $40.40 | 17700 |
| 2026-04-16 | 64.33 | $40.18 | 33400 |
| 2026-04-15 | 64.11 | $40.16 | 13500 |
| 2026-04-14 | 62.92 | $40.05 | 20128 |
| 2026-04-13 | 60.54 | $39.84 | 6800 |
| 2026-04-10 | 58.23 | $39.65 | 2619 |
| 2026-04-09 | 58.74 | $39.68 | 5800 |
| 2026-04-08 | 56.30 | $39.48 | 4800 |
| 2026-04-07 | 49.46 | $39.00 | 5730 |
| 2026-04-06 | 49.46 | $39.00 | 3800 |
| 2026-04-02 | 47.93 | $38.90 | 4201 |
| 2026-04-01 | 47.78 | $38.89 | 4400 |
| 2026-03-31 | 45.07 | $38.71 | 10700 |
| 2026-03-30 | 33.82 | $38.09 | 16308 |
| 2026-03-27 | 34.47 | $38.15 | 19319 |
| 2026-03-26 | 38.18 | $38.47 | 138500 |
| 2026-03-25 | 43.94 | $38.88 | 57935 |
| 2026-03-24 | 41.27 | $38.75 | 13800 |
| 2026-03-23 | 42.91 | $38.86 | 4600 |
| 2026-03-20 | 36.11 | $38.55 | 8918 |
| 2026-03-19 | 40.72 | $38.86 | 16216 |
| 2026-03-18 | 42.20 | $38.95 | 4500 |
| 2026-03-17 | 46.31 | $39.18 | 9700 |
| 2026-03-16 | 46.31 | $39.18 | 9927 |
| 2026-03-13 | 38.58 | $38.85 | 8300 |
| 2026-03-12 | 40.95 | $38.99 | 8100 |
| 2026-03-11 | 46.83 | $39.29 | 15614 |
| 2026-03-10 | 46.34 | $39.27 | 3114 |
| 2026-03-09 | 47.80 | $39.34 | 6700 |
| 2026-03-06 | 43.45 | $39.16 | 4332 |
| 2026-03-05 | 49.05 | $39.42 | 14746 |
| 2026-03-04 | 51.99 | $39.54 | 1400 |
| 2026-03-03 | 49.35 | $39.43 | 34938 |
| 2026-03-02 | 52.86 | $39.57 | 4900 |
| 2026-02-27 | 52.40 | $39.55 | 2340 |
| 2026-02-26 | 53.90 | $39.61 | 39427 |
| 2026-02-25 | 55.67 | $39.68 | 22514 |
| 2026-02-24 | 52.50 | $39.53 | 13740 |
| 2026-02-23 | 49.53 | $39.40 | 17106 |
| 2026-02-20 | 54.51 | $39.60 | 6203 |
| 2026-02-19 | 51.25 | $39.46 | 11500 |
| 2026-02-18 | 52.27 | $39.50 | 22200 |
| 2026-02-17 | 50.40 | $39.42 | 1100 |
| 2026-02-13 | 48.23 | $39.33 | 13100 |
| 2026-02-12 | 49.14 | $39.37 | 6900 |
| 2026-02-11 | 56.16 | $39.65 | 8817 |
| 2026-02-10 | 55.29 | $39.61 | 12419 |
| 2026-02-09 | 56.62 | $39.66 | 7400 |
| 2026-02-06 | 54.76 | $39.57 | 1900 |
| 2026-02-05 | 45.66 | $39.20 | 6804 |
| 2026-02-04 | 52.43 | $39.45 | 15600 |
| 2026-02-03 | 54.91 | $39.53 | 16343 |
| 2026-02-02 | 59.59 | $39.67 | 13038 |
| 2026-01-30 | 56.84 | $39.56 | 6116 |
| 2026-01-29 | 58.56 | $39.61 | 27300 |
| 2026-01-28 | 61.01 | $39.68 | 5532 |
| 2026-01-27 | 59.87 | $39.63 | 8504 |
| 2026-01-26 | 60.20 | $39.64 | 15639 |
| 2026-01-23 | 57.50 | $39.52 | 61932 |
| 2026-01-22 | 56.56 | $39.48 | 12906 |
| 2026-01-21 | 54.42 | $39.39 | 15429 |
| 2026-01-20 | 49.12 | $39.19 | 15314 |
| 2026-01-16 | 61.31 | $39.55 | 5513 |
| 2026-01-15 | 61.06 | $39.54 | 25812 |
| 2026-01-14 | 60.31 | $39.51 | 9300 |
| 2026-01-13 | 61.43 | $39.54 | 3600 |
| 2026-01-12 | 63.29 | $39.59 | 5360 |
| 2026-01-09 | 62.42 | $39.55 | 20129 |
| 2026-01-08 | 60.20 | $39.45 | 19100 |
| 2026-01-07 | 61.58 | $39.49 | 18618 |
| 2026-01-06 | 61.37 | $39.48 | 11128 |
| 2026-01-05 | 59.47 | $39.39 | 23800 |
| 2026-01-02 | 57.25 | $39.29 | 13516 |
| 2025-12-31 | 56.57 | $39.26 | 7200 |
| 2025-12-30 | 61.52 | $39.42 | 16600 |
| 2025-12-29 | 60.49 | $39.37 | 7800 |
| 2025-12-26 | 64.06 | $39.48 | 5826 |
| 2025-12-24 | 62.53 | $39.40 | 7000 |
| 2025-12-23 | 62.85 | $39.41 | 4445 |
| 2025-12-22 | 61.17 | $39.32 | 74000 |
| 2025-12-19 | 59.21 | $39.22 | 16800 |
| 2025-12-18 | 55.61 | $39.05 | 22413 |
| 2025-12-17 | 50.47 | $38.84 | 6300 |
| 2025-12-16 | 56.05 | $39.03 | 7325 |
| 2025-12-15 | 56.67 | $39.05 | 5300 |
| 2025-12-12 | 59.18 | $39.13 | 6130 |
| 2025-12-11 | 61.12 | $39.19 | 37600 |
| 2025-12-10 | 60.71 | $39.17 | 16300 |
| 2025-12-09 | 59.30 | $39.10 | 10444 |
| 2025-12-08 | 58.49 | $39.06 | 13400 |
| 2025-12-05 | 59.61 | $39.10 | 15400 |
| 2025-12-04 | 58.67 | $39.05 | 55606 |
| 2025-12-03 | 60.00 | $39.10 | 11000 |
| 2025-12-02 | 57.81 | $38.98 | 11127 |
| 2025-12-01 | 57.07 | $38.94 | 3200 |
| 2025-11-28 | 58.54 | $39.00 | 2748 |
| 2025-11-26 | 56.78 | $38.90 | 24200 |
| 2025-11-25 | 55.88 | $38.85 | 39100 |
| 2025-11-24 | 51.72 | $38.63 | 50446 |
| 2025-11-21 | 43.95 | $38.29 | 15247 |
| 2025-11-20 | 40.19 | $38.15 | 2028 |
| 2025-11-19 | 45.83 | $38.42 | 15600 |
| 2025-11-18 | 44.46 | $38.37 | 13532 |
| 2025-11-17 | 46.24 | $38.45 | 47300 |
| 2025-11-14 | 50.30 | $38.62 | 47625 |
| 2025-11-13 | 50.05 | $38.61 | 3600 |
| 2025-11-12 | 57.00 | $38.87 | 6800 |
| 2025-11-11 | 58.18 | $38.91 | 4112 |
| 2025-11-10 | 57.34 | $38.87 | 6800 |
| 2025-11-07 | 51.04 | $38.60 | 66800 |
| 2025-11-06 | 52.97 | $38.67 | 22800 |
| 2025-11-05 | 55.23 | $38.75 | 20712 |
| 2025-11-04 | 54.77 | $38.73 | 5814 |
| 2025-11-03 | 60.03 | $38.91 | 13125 |
| 2025-10-31 | 58.78 | $38.85 | 7100 |
| 2025-10-30 | 57.95 | $38.81 | 10847 |
| 2025-10-29 | 61.81 | $38.94 | 9800 |
| 2025-10-28 | 63.05 | $38.98 | 19438 |
| 2025-10-27 | 64.57 | $39.03 | 35500 |
| 2025-10-24 | 61.76 | $38.87 | 5800 |
| 2025-10-23 | 58.63 | $38.71 | 3900 |
| 2025-10-22 | 56.53 | $38.61 | 8300 |
| 2025-10-21 | 60.01 | $38.73 | 5400 |
| 2025-10-20 | 60.01 | $38.73 | 4500 |
| 2025-10-17 | 55.47 | $38.51 | 15624 |
| 2025-10-16 | 51.16 | $38.33 | 30100 |
| 2025-10-15 | 57.31 | $38.54 | 54416 |
| 2025-10-14 | 54.59 | $38.43 | 24900 |
| 2025-10-13 | 55.51 | $38.46 | 17703 |
| 2025-10-10 | 48.38 | $38.20 | 276516 |
| 2025-10-09 | 65.68 | $38.65 | 17932 |
| 2025-10-08 | 69.34 | $38.72 | 14900 |
| 2025-10-07 | 67.62 | $38.65 | 69608 |
| 2025-10-06 | 69.74 | $38.69 | 22600 |
| 2025-10-03 | 69.05 | $38.66 | 23900 |
| 2025-10-02 | 69.56 | $38.67 | 26900 |
| 2025-10-01 | 69.34 | $38.66 | 33800 |
| 2025-09-30 | 68.29 | $38.61 | 32331 |
| 2025-09-29 | 66.32 | $38.52 | 37400 |
| 2025-09-26 | 66.10 | $38.51 | 73326 |
| 2025-09-25 | 62.32 | $38.35 | 33746 |
| 2025-09-24 | 64.01 | $38.39 | 90449 |
| 2025-09-23 | 67.51 | $38.47 | 48624 |
| 2025-09-22 | 71.20 | $38.55 | 23000 |
| 2025-09-19 | 70.23 | $38.50 | 493900 |
| 2025-09-18 | 69.45 | $38.46 | 17800 |
| 2025-09-17 | 67.43 | $38.36 | 42907 |
| 2025-09-16 | 69.17 | $38.40 | 46639 |
| 2025-09-15 | 70.47 | $38.43 | 52000 |
| 2025-09-12 | 68.80 | $38.34 | 54602 |
| 2025-09-11 | 70.05 | $38.37 | 21200 |
| 2025-09-10 | 66.80 | $38.20 | 118600 |
| 2025-09-09 | 65.10 | $38.12 | 89903 |
| 2025-09-08 | 64.89 | $38.11 | 82137 |
| 2025-09-05 | 63.63 | $38.05 | 110211 |
| 2025-09-04 | 65.49 | $38.10 | 147435 |
| 2025-09-03 | 61.64 | $37.92 | 104700 |
| 2025-09-02 | 59.25 | $37.82 | 78510 |
| 2025-08-29 | 64.20 | $37.95 | 266639 |
| 2025-08-28 | 69.29 | $38.07 | 333800 |
| 2025-08-27 | 67.02 | $37.96 | 579706 |
| 2025-08-26 | 66.15 | $37.92 | 230300 |
| 2025-08-25 | 65.28 | $37.88 | 738700 |
| 2025-08-22 | 68.18 | $37.95 | 297100 |
| 2025-08-21 | 59.98 | $37.61 | 160600 |
| 2025-08-20 | 63.65 | $37.69 | 80700 |
| 2025-08-19 | 65.07 | $37.72 | 154300 |
| 2025-08-18 | 68.96 | $37.80 | 1.8M |
| 2025-08-15 | 71.50 | $37.85 | 885200 |
| 2025-08-14 | 70.68 | $37.81 | 91140 |
| 2025-08-13 | 70.27 | $37.79 | 44000 |
| 2025-08-12 | 70.27 | $37.79 | 127500 |
| 2025-08-11 | 69.70 | $37.76 | 19900 |
| 2025-08-08 | 70.56 | $37.78 | 18218 |
| 2025-08-07 | 68.74 | $37.68 | 9632 |
| 2025-08-06 | 69.55 | $37.70 | 31200 |
| 2025-08-05 | 67.34 | $37.58 | 20745 |
| 2025-08-04 | 67.15 | $37.57 | 9500 |
| 2025-08-01 | 62.62 | $37.35 | 38300 |
| 2025-07-31 | 70.13 | $37.53 | 11946 |
| 2025-07-30 | 71.49 | $37.56 | 87700 |
| 2025-07-29 | 71.49 | $37.56 | 8011 |
| 2025-07-28 | 72.34 | $37.58 | 28700 |
| 2025-07-25 | 72.74 | $37.59 | 29301 |
| 2025-07-24 | 71.84 | $37.53 | 18100 |
| 2025-07-23 | 71.39 | $37.50 | 128300 |
| 2025-07-22 | 70.02 | $37.41 | 11100 |
| 2025-07-21 | 69.72 | $37.39 | 7947 |
| 2025-07-18 | 68.65 | $37.32 | 8527 |
| 2025-07-17 | 68.35 | $37.30 | 47800 |
| 2025-07-16 | 67.15 | $37.22 | 28500 |
| 2025-07-15 | 66.40 | $37.17 | 21100 |
| 2025-07-14 | 67.28 | $37.20 | 6532 |
| 2025-07-11 | 68.43 | $37.24 | 25500 |
| 2025-07-10 | 67.91 | $37.20 | 10000 |
| 2025-07-09 | 67.40 | $37.16 | 20303 |
| 2025-07-08 | 66.38 | $37.08 | 15500 |
| 2025-07-07 | 66.00 | $37.05 | 18548 |
| 2025-07-03 | 67.94 | $37.13 | 5000 |
| 2025-07-02 | 66.17 | $36.98 | 13700 |
| 2025-07-01 | 65.69 | $36.94 | 27200 |
| 2025-06-30 | 66.81 | $36.99 | 16244 |
| 2025-06-27 | 66.26 | $36.94 | 10300 |
| 2025-06-26 | 64.48 | $36.78 | 15405 |
| 2025-06-25 | 62.84 | $36.64 | 9300 |
| 2025-06-24 | 63.43 | $36.67 | 4200 |
| 2025-06-23 | 60.21 | $36.40 | 13000 |
| 2025-06-20 | 57.72 | $36.21 | 6600 |
| 2025-06-18 | 57.90 | $36.22 | 6600 |
| 2025-06-17 | 58.25 | $36.24 | 2800 |
| 2025-06-16 | 61.77 | $36.44 | 4000 |
| 2025-06-13 | 58.56 | $36.17 | 6700 |
| 2025-06-12 | 64.05 | $36.46 | 89500 |
| 2025-06-11 | 63.14 | $36.38 | 12530 |
| 2025-06-10 | 64.10 | $36.43 | 7800 |
| 2025-06-09 | 62.70 | $36.30 | 15546 |
| 2025-06-06 | 62.27 | $36.26 | 9900 |
| 2025-06-05 | 59.50 | $36.01 | 23912 |
| 2025-06-04 | 62.10 | $36.16 | 10200 |
| 2025-06-03 | 61.78 | $36.13 | 111200 |
| 2025-06-02 | 60.53 | $36.01 | 15025 |
| 2025-05-30 | 59.26 | $35.89 | 107300 |
| 2025-05-29 | 59.56 | $35.91 | 9900 |
| 2025-05-28 | 58.76 | $35.83 | 25840 |
| 2025-05-27 | 60.76 | $35.97 | 22645 |
| 2025-05-23 | 56.19 | $35.52 | 28300 |
| 2025-05-22 | 58.64 | $35.69 | 56500 |
| 2025-05-21 | 58.54 | $35.68 | 128949 |
| 2025-05-20 | 63.41 | $36.01 | 152200 |
| 2025-05-19 | 64.02 | $36.05 | 13134 |
| 2025-05-16 | 64.02 | $36.05 | 8639 |
| 2025-05-15 | 62.12 | $35.82 | 20800 |
| 2025-05-14 | 61.53 | $35.75 | 13200 |
| 2025-05-13 | 61.79 | $35.77 | 7431 |
| 2025-05-12 | 60.53 | $35.61 | 26000 |
| 2025-05-09 | 54.84 | $34.97 | 152000 |
| 2025-05-08 | 55.07 | $34.99 | 81300 |
| 2025-05-07 | 53.56 | $34.83 | 13400 |
| 2025-05-06 | 52.80 | $34.75 | 8519 |
| 2025-05-05 | 54.27 | $34.89 | 8714 |
| 2025-05-02 | 56.07 | $35.06 | 7900 |
| 2025-05-01 | 53.66 | $34.78 | 338526 |
| 2025-04-30 | 52.06 | $34.60 | 16100 |
| 2025-04-29 | 52.35 | $34.63 | 12500 |
| 2025-04-28 | 51.50 | $34.53 | 10833 |
| 2025-04-25 | 50.67 | $34.43 | 35314 |
| 2025-04-24 | 49.43 | $34.28 | 231712 |
| 2025-04-23 | 46.46 | $33.93 | 7400 |
| 2025-04-22 | 43.76 | $33.63 | 23235 |
| 2025-04-21 | 39.52 | $33.19 | 31247 |
| 2025-04-17 | 42.06 | $33.56 | 1.2M |
| 2025-04-16 | 42.33 | $33.60 | 8646 |
| 2025-04-15 | 45.25 | $34.01 | 89713 |
| 2025-04-14 | 45.47 | $34.04 | 30900 |
| 2025-04-11 | 43.93 | $33.86 | 9500 |
| 2025-04-10 | 40.57 | $33.48 | 201400 |
| 2025-04-09 | 45.33 | $34.18 | 30431 |
| 2025-04-08 | 24.53 | $32.45 | 4726 |
| 2025-04-07 | 26.35 | $32.78 | 25643 |
| 2025-04-04 | 26.75 | $32.85 | 654400 |
| 2025-04-03 | 35.22 | $34.02 | 20539 |
| 2025-04-02 | 46.28 | $34.95 | 9700 |
| 2025-04-01 | 43.76 | $34.81 | 28228 |
| 2025-03-31 | 42.47 | $34.74 | 15600 |
| 2025-03-28 | 40.63 | $34.64 | 6313 |
| 2025-03-27 | 46.26 | $35.04 | 3710 |
| 2025-03-26 | 46.87 | $35.08 | 8800 |
| 2025-03-25 | 50.38 | $35.30 | 4400 |
| 2025-03-24 | 49.90 | $35.27 | 3300 |
| 2025-03-21 | 43.60 | $34.91 | 11200 |
| 2025-03-20 | 43.41 | $34.90 | 2300 |
| 2025-03-19 | 43.97 | $34.94 | 2700 |
| 2025-03-18 | 40.14 | $34.73 | 4400 |
| 2025-03-17 | 43.07 | $34.95 | 51900 |
| 2025-03-14 | 40.64 | $34.82 | 4600 |
| 2025-03-13 | 31.45 | $34.39 | 20300 |
| 2025-03-12 | 34.78 | $34.67 | 7600 |
| 2025-03-11 | 32.60 | $34.58 | 22900 |
| 2025-03-10 | 34.04 | $34.70 | 11000 |
| 2025-03-07 | 41.44 | $35.21 | 4100 |
| 2025-03-06 | 38.18 | $35.08 | 10300 |
| 2025-03-05 | 44.09 | $35.41 | 10800 |
| 2025-03-04 | 38.62 | $35.21 | 5000 |
| 2025-03-03 | 42.14 | $35.39 | 3100 |
| 2025-02-28 | 49.54 | $35.70 | 15600 |
| 2025-02-27 | 41.70 | $35.45 | 8900 |
| 2025-02-26 | 48.58 | $35.69 | 15900 |
| 2025-02-25 | 48.90 | $35.70 | 90900 |
| 2025-02-24 | 50.47 | $35.75 | 16200 |
| 2025-02-21 | 53.07 | $35.83 | 16500 |
| 2025-02-20 | 60.47 | $36.03 | 3800 |
| 2025-02-19 | 62.97 | $36.09 | 15000 |
| 2025-02-18 | 61.71 | $36.04 | 14400 |
| 2025-02-14 | 61.47 | $36.03 | 2700 |
| 2025-02-13 | 60.49 | $35.99 | 10100 |
| 2025-02-12 | 57.44 | $35.87 | 9400 |
| 2025-02-11 | 58.88 | $35.91 | 5200 |
| 2025-02-10 | 58.63 | $35.90 | 9700 |
| 2025-02-07 | 56.66 | $35.82 | 5700 |
| 2025-02-06 | 59.35 | $35.90 | 9800 |
| 2025-02-05 | 58.17 | $35.85 | 21300 |
| 2025-02-04 | 57.22 | $35.81 | 20200 |
| 2025-02-03 | 54.80 | $35.71 | 9900 |
| 2025-01-31 | 57.59 | $35.80 | 6300 |
| 2025-01-30 | 59.84 | $35.87 | 5800 |
| 2025-01-29 | 58.06 | $35.79 | 9200 |
| 2025-01-28 | 59.31 | $35.83 | 2700 |
| 2025-01-27 | 57.58 | $35.75 | 8600 |
| 2025-01-24 | 61.30 | $35.87 | 34100 |
| 2025-01-23 | 62.91 | $35.92 | 26800 |
| 2025-01-22 | 61.96 | $35.87 | 2100 |
| 2025-01-21 | 60.02 | $35.77 | 25800 |
| 2025-01-17 | 58.61 | $35.70 | 4800 |
| 2025-01-16 | 54.24 | $35.50 | 22500 |
| 2025-01-15 | 55.35 | $35.54 | 14000 |
| 2025-01-14 | 47.42 | $35.23 | 9500 |
| 2025-01-13 | 46.84 | $35.21 | 13200 |
| 2025-01-10 | 44.82 | $35.14 | 46500 |
| 2025-01-08 | 51.76 | $35.40 | 3400 |
| 2025-01-07 | 50.92 | $35.37 | 4400 |
| 2025-01-06 | 54.82 | $35.50 | 372500 |
| 2025-01-03 | 53.79 | $35.46 | 5200 |
| 2025-01-02 | 47.84 | $35.25 | 6000 |
| 2024-12-31 | 48.69 | $35.28 | 900 |
| 2024-12-30 | 51.29 | $35.37 | 2300 |
| 2024-12-27 | 54.35 | $35.47 | 6300 |
| 2024-12-26 | 59.04 | $35.61 | 14400 |
| 2024-12-24 | 58.80 | $35.60 | 3200 |
| 2024-12-23 | 54.18 | $35.42 | 21600 |
| 2024-12-20 | 50.37 | $35.29 | 17300 |
| 2024-12-19 | 44.65 | $35.12 | 145900 |
| 2024-12-18 | 44.65 | $35.12 | 27700 |
| 2024-12-17 | 62.15 | $35.58 | 7400 |
| 2024-12-16 | 64.23 | $35.62 | 10400 |
| 2024-12-13 | 62.74 | $35.57 | 15900 |
| 2024-12-12 | 63.24 | $35.58 | 27400 |
| 2024-12-11 | 65.72 | $35.63 | 8000 |
| 2024-12-10 | 64.39 | $35.58 | 14600 |
| 2024-12-09 | 64.13 | $35.57 | 4100 |
| 2024-12-06 | 67.44 | $35.64 | 2200 |
| 2024-12-05 | 66.74 | $35.61 | 4800 |
| 2024-12-04 | 67.20 | $35.62 | 17400 |
| 2024-12-03 | 65.16 | $35.53 | 8100 |
| 2024-12-02 | 66.03 | $35.55 | 5700 |
| 2024-11-29 | 64.92 | $35.50 | 700 |
| 2024-11-27 | 63.56 | $35.44 | 6400 |
| 2024-11-26 | 64.75 | $35.47 | 32000 |
| 2024-11-25 | 63.00 | $35.39 | 53100 |
| 2024-11-22 | 61.64 | $35.33 | 11200 |
| 2024-11-21 | 60.96 | $35.30 | 23800 |
| 2024-11-20 | 58.13 | $35.18 | 6000 |
| 2024-11-19 | 58.81 | $35.20 | 29100 |
| 2024-11-18 | 57.64 | $35.15 | 22900 |
| 2024-11-15 | 55.98 | $35.08 | 8500 |
| 2024-11-14 | 62.26 | $35.27 | 19600 |
| 2024-11-13 | 65.19 | $35.35 | 9600 |
| 2024-11-12 | 64.39 | $35.31 | 1600 |
| 2024-11-11 | 65.82 | $35.35 | 2300 |
| 2024-11-08 | 65.46 | $35.33 | 14700 |
| 2024-11-07 | 64.38 | $35.27 | 9500 |
| 2024-11-06 | 62.91 | $35.19 | 2400 |
| 2024-11-05 | 53.87 | $34.79 | 9700 |
| 2024-11-04 | 48.17 | $34.60 | 190900 |
| 2024-11-01 | 50.68 | $34.68 | 18200 |
| 2024-10-31 | 48.78 | $34.62 | 5700 |
| 2024-10-30 | 58.81 | $34.90 | 9000 |
| 2024-10-29 | 62.75 | $34.99 | 15200 |
| 2024-10-28 | 60.81 | $34.92 | 2500 |
| 2024-10-25 | 59.67 | $34.88 | 8000 |
| 2024-10-24 | 59.38 | $34.87 | 13200 |
| 2024-10-23 | 60.59 | $34.90 | 15900 |
| 2024-10-22 | 63.43 | $34.97 | 2100 |
| 2024-10-21 | 63.20 | $34.96 | 15200 |
| 2024-10-18 | 64.77 | $35.00 | 8100 |
| 2024-10-17 | 63.25 | $34.93 | 16700 |
| 2024-10-16 | 63.03 | $34.92 | 12200 |
| 2024-10-15 | 61.29 | $34.84 | 4000 |
| 2024-10-14 | 65.30 | $34.95 | 700 |
| 2024-10-11 | 62.78 | $34.83 | 4800 |
| 2024-10-10 | 61.67 | $34.78 | 15100 |
| 2024-10-09 | 62.38 | $34.80 | 10300 |
| 2024-10-08 | 59.53 | $34.67 | 5900 |
| 2024-10-07 | 55.86 | $34.52 | 7900 |
| 2024-10-04 | 61.12 | $34.67 | 2900 |
| 2024-10-03 | 58.65 | $34.57 | 15700 |
| 2024-10-02 | 59.37 | $34.59 | 8600 |
| 2024-10-01 | 59.13 | $34.58 | 56100 |
| 2024-09-30 | 66.08 | $34.77 | 30100 |
| 2024-09-27 | 64.84 | $34.71 | 5500 |
| 2024-09-26 | 65.99 | $34.74 | 6000 |
| 2024-09-25 | 64.60 | $34.67 | 42700 |
| 2024-09-24 | 66.06 | $34.71 | 10500 |
| 2024-09-23 | 64.93 | $34.65 | 67300 |
| 2024-09-20 | 63.98 | $34.60 | 15900 |
| 2024-09-19 | 64.99 | $34.63 | 69200 |
| 2024-09-18 | 58.86 | $34.33 | 15800 |
| 2024-09-17 | 59.19 | $34.34 | 25100 |
| 2024-09-16 | 60.47 | $34.38 | 17900 |
| 2024-09-13 | 59.85 | $34.35 | 23300 |
| 2024-09-12 | 57.75 | $34.25 | 32100 |
| 2024-09-11 | 56.46 | $34.19 | 67700 |
| 2024-09-10 | 50.45 | $33.94 | 135000 |
| 2024-09-09 | 47.99 | $33.85 | 28900 |
| 2024-09-06 | 42.25 | $33.66 | 136400 |
| 2024-09-05 | 49.65 | $33.93 | 243800 |
| 2024-09-04 | 50.90 | $33.97 | 664400 |
| 2024-09-03 | 49.69 | $33.93 | 172700 |
| 2024-08-30 | 66.36 | $34.36 | 128600 |
| 2024-08-29 | 62.47 | $34.22 | 632200 |
| 2024-08-28 | 60.61 | $34.16 | 91900 |
| 2024-08-27 | 65.76 | $34.26 | 126100 |
| 2024-08-26 | 64.32 | $34.21 | 274400 |
| 2024-08-23 | 67.56 | $34.27 | 185300 |
| 2024-08-22 | 59.48 | $34.02 | 190900 |
| 2024-08-21 | 70.88 | $34.19 | 263200 |
| 2024-08-20 | 68.88 | $34.13 | 401600 |
| 2024-08-19 | 68.88 | $34.13 | 871600 |
| 2024-08-16 | 64.48 | $34.01 | 433600 |
| 2024-08-15 | 63.66 | $33.99 | 100600 |
| 2024-08-14 | 62.44 | $33.96 | 25900 |
| 2024-08-13 | 61.62 | $33.94 | 34700 |
| 2024-08-12 | 60.39 | $33.91 | 26600 |
| 2024-08-09 | 59.98 | $33.90 | 43300 |
| 2024-08-08 | 57.04 | $33.83 | 5000 |
| 2024-08-07 | 53.83 | $33.76 | 5400 |
| 2024-08-06 | 52.87 | $33.74 | 4000 |
| 2024-08-05 | 39.05 | $33.51 | 90500 |
| 2024-08-02 | 62.52 | $33.82 | 19600 |
| 2024-08-01 | 70.28 | $33.88 | 11700 |
| 2024-07-31 | 70.28 | $33.88 | 1400 |
| 2024-07-30 | 69.72 | $33.87 | 6900 |
| 2024-07-29 | 69.16 | $33.86 | 10900 |
| 2024-07-26 | 68.04 | $33.84 | 3800 |
| 2024-07-25 | 66.30 | $33.81 | 4700 |
| 2024-07-24 | 63.80 | $33.77 | 15800 |
| 2024-07-23 | 72.77 | $33.84 | 6200 |
| 2024-07-22 | 72.24 | $33.83 | 3300 |
| 2024-07-19 | 69.42 | $33.78 | 3200 |
| 2024-07-18 | 68.81 | $33.77 | 4700 |
| 2024-07-17 | 74.39 | $33.81 | 9700 |
| 2024-07-16 | 73.36 | $33.79 | 2700 |
| 2024-07-15 | 76.26 | $33.81 | 3700 |
| 2024-07-12 | 76.26 | $33.81 | 2500 |
| 2024-07-11 | 74.92 | $33.78 | 4500 |
| 2024-07-10 | 74.92 | $33.78 | 2100 |
| 2024-07-09 | 74.92 | $33.78 | 2900 |
| 2024-07-08 | 73.19 | $33.74 | 6600 |
| 2024-07-05 | 75.67 | $33.76 | 26900 |
| 2024-07-03 | 73.54 | $33.71 | 35700 |
| 2024-07-02 | 73.54 | $33.71 | 65200 |
| 2024-07-01 | 72.22 | $33.68 | 14000 |
| 2024-06-28 | 71.78 | $33.67 | 15300 |
| 2024-06-27 | 71.78 | $33.67 | 6300 |
| 2024-06-26 | 69.09 | $33.61 | 267400 |
| 2024-06-25 | 73.52 | $33.65 | 172800 |
| 2024-06-24 | 72.69 | $33.63 | 3000 |
| 2024-06-21 | 72.69 | $33.63 | 11800 |
| 2024-06-20 | 72.30 | $33.62 | 7500 |
| 2024-06-18 | 73.30 | $33.63 | 3200 |
| 2024-06-17 | 72.58 | $33.61 | 9700 |
| 2024-06-14 | 71.48 | $33.58 | 1500 |
| 2024-06-13 | 71.48 | $33.58 | 3500 |
| 2024-06-12 | 71.48 | $33.58 | 4300 |
| 2024-06-11 | 69.75 | $33.53 | 5600 |
| 2024-06-10 | 69.75 | $33.53 | 1700 |
| 2024-06-07 | 69.07 | $33.51 | 5400 |
| 2024-06-06 | 67.69 | $33.47 | 5800 |
| 2024-06-05 | 67.69 | $33.47 | 1400 |
| 2024-06-04 | 66.69 | $33.44 | 7600 |
| 2024-06-03 | 66.02 | $33.42 | 7500 |
| 2024-05-31 | 65.70 | $33.41 | 6100 |
| 2024-05-30 | 63.00 | $33.33 | 8100 |
| 2024-05-29 | 65.44 | $33.37 | 2600 |
| 2024-05-28 | 67.95 | $33.41 | 5800 |
| 2024-05-24 | 67.36 | $33.39 | 11400 |
| 2024-05-23 | 65.54 | $33.33 | 182800 |
| 2024-05-22 | 67.94 | $33.37 | 18300 |
| 2024-05-21 | 69.76 | $33.40 | 3000 |
| 2024-05-20 | 69.24 | $33.38 | 154400 |
| 2024-05-17 | 68.46 | $33.35 | 54100 |
| 2024-05-16 | 67.95 | $33.33 | 34600 |
| 2024-05-15 | 67.95 | $33.33 | 1900 |
| 2024-05-14 | 66.22 | $33.26 | 3600 |
| 2024-05-13 | 64.93 | $33.21 | 27400 |
| 2024-05-10 | 64.93 | $33.21 | 6800 |
| 2024-05-09 | 63.94 | $33.17 | 17600 |
| 2024-05-08 | 62.94 | $33.13 | 4400 |
| 2024-05-07 | 62.20 | $33.10 | 14300 |
| 2024-05-06 | 61.95 | $33.09 | 2900 |
| 2024-05-03 | 59.49 | $32.99 | 13400 |
| 2024-05-02 | 54.45 | $32.81 | 3700 |
| 2024-05-01 | 51.59 | $32.72 | 14400 |
| 2024-04-30 | 53.00 | $32.76 | 5800 |
| 2024-04-29 | 58.69 | $32.91 | 2300 |
| 2024-04-26 | 57.83 | $32.88 | 8900 |
| 2024-04-25 | 53.20 | $32.73 | 25300 |
| 2024-04-24 | 55.51 | $32.79 | 6600 |
| 2024-04-23 | 53.92 | $32.74 | 37700 |
| 2024-04-22 | 49.08 | $32.60 | 168900 |
| 2024-04-19 | 41.58 | $32.42 | 5000 |
| 2024-04-18 | 46.26 | $32.55 | 1700 |
| 2024-04-17 | 46.64 | $32.56 | 8100 |
| 2024-04-16 | 48.16 | $32.60 | 19200 |
| 2024-04-15 | 48.91 | $32.62 | 8800 |
| 2024-04-12 | 52.42 | $32.71 | 5800 |
| 2024-04-11 | 60.71 | $32.89 | 5400 |
| 2024-04-10 | 57.52 | $32.80 | 6200 |
| 2024-04-09 | 63.50 | $32.91 | 14700 |
| 2024-04-08 | 62.49 | $32.88 | 11900 |
| 2024-04-05 | 62.49 | $32.88 | 3800 |
| 2024-04-04 | 59.08 | $32.78 | 7800 |
| 2024-04-03 | 65.29 | $32.89 | 4100 |
| 2024-04-02 | 64.97 | $32.88 | 7200 |
| 2024-04-01 | 68.54 | $32.94 | 3800 |
| 2024-03-28 | 69.76 | $32.96 | 3900 |
| 2024-03-27 | 68.98 | $32.93 | 155100 |
| 2024-03-26 | 67.37 | $32.87 | 10400 |
| 2024-03-25 | 67.37 | $32.87 | 69200 |
| 2024-03-22 | 68.98 | $32.90 | 12700 |
| 2024-03-21 | 68.01 | $32.86 | 8800 |
| 2024-03-20 | 70.09 | $32.90 | 678000 |
| 2024-03-19 | 67.23 | $32.78 | 136500 |
| 2024-03-18 | 64.84 | $32.69 | 14800 |
| 2024-03-15 | 63.13 | $32.63 | 13900 |
| 2024-03-14 | 65.13 | $32.67 | 17400 |
| 2024-03-13 | 67.16 | $32.71 | 34500 |
| 2024-03-12 | 67.66 | $32.72 | 36200 |
| 2024-03-11 | 64.39 | $32.59 | 3000 |
| 2024-03-08 | 64.39 | $32.59 | 18400 |
| 2024-03-07 | 68.22 | $32.67 | 14400 |
| 2024-03-06 | 67.05 | $32.62 | 13700 |
| 2024-03-05 | 64.33 | $32.51 | 4200 |
| 2024-03-04 | 70.92 | $32.64 | 14200 |
| 2024-03-01 | 71.46 | $32.65 | 2300 |
| 2024-02-29 | 69.95 | $32.58 | 199100 |
| 2024-02-28 | 68.36 | $32.51 | 36600 |
| 2024-02-27 | 69.35 | $32.53 | 7000 |
| 2024-02-26 | 68.70 | $32.50 | 25300 |
| 2024-02-23 | 69.64 | $32.52 | 500 |
| 2024-02-22 | 70.09 | $32.53 | 15000 |
| 2024-02-21 | 65.39 | $32.31 | 150600 |
| 2024-02-20 | 64.17 | $32.26 | 25300 |
| 2024-02-16 | 65.48 | $32.29 | 3900 |
| 2024-02-15 | 67.22 | $32.33 | 6300 |
| 2024-02-14 | 66.80 | $32.31 | 2800 |
| 2024-02-13 | 63.48 | $32.16 | 48900 |
| 2024-02-12 | 72.19 | $32.35 | 15300 |
| 2024-02-09 | 71.80 | $32.33 | 15700 |
| 2024-02-08 | 71.23 | $32.30 | 18300 |
| 2024-02-07 | 71.04 | $32.29 | 7900 |
| 2024-02-06 | 68.75 | $32.17 | 9800 |
| 2024-02-05 | 68.75 | $32.17 | 3000 |
| 2024-02-02 | 70.00 | $32.20 | 500 |
| 2024-02-01 | 66.95 | $32.04 | 51800 |
| 2024-01-31 | 63.66 | $31.89 | 15200 |
| 2024-01-30 | 72.32 | $32.08 | 4100 |
| 2024-01-29 | 73.32 | $32.10 | 4300 |
| 2024-01-26 | 71.25 | $31.99 | 3900 |
| 2024-01-25 | 72.71 | $32.02 | 19600 |
| 2024-01-24 | 71.41 | $31.95 | 7200 |
| 2024-01-23 | 71.22 | $31.94 | 8000 |
| 2024-01-22 | 70.30 | $31.89 | 84900 |
| 2024-01-19 | 69.94 | $31.87 | 189300 |
| 2024-01-18 | 65.96 | $31.67 | 4000 |
| 2024-01-17 | 62.94 | $31.54 | 1400 |
| 2024-01-16 | 65.94 | $31.61 | 4300 |
| 2024-01-12 | 68.60 | $31.67 | 600 |
| 2024-01-11 | 68.19 | $31.65 | 2400 |
| 2024-01-10 | 68.61 | $31.66 | 700 |
| 2024-01-09 | 66.65 | $31.56 | 7600 |
| 2024-01-08 | 67.45 | $31.58 | 600 |
| 2024-01-05 | 63.49 | $31.39 | 4000 |
| 2024-01-04 | 61.87 | $31.32 | 23900 |
| 2024-01-03 | 63.40 | $31.36 | 9500 |
| 2024-01-02 | 67.78 | $31.47 | 5400 |
| 2023-12-29 | 71.63 | $31.56 | 1200 |
| 2023-12-28 | 72.50 | $31.58 | 17400 |
| 2023-12-27 | 72.18 | $31.56 | 700 |
| 2023-12-26 | 71.55 | $31.52 | 600 |
| 2023-12-22 | 70.76 | $31.47 | 2100 |
| 2023-12-21 | 69.97 | $31.42 | 9800 |
| 2023-12-20 | 67.83 | $31.29 | 3700 |
| 2023-12-19 | 75.28 | $31.48 | 108800 |
| 2023-12-18 | 74.30 | $31.41 | 5500 |
| 2023-12-15 | 74.01 | $31.39 | 3700 |
| 2023-12-14 | 73.60 | $31.36 | 2800 |
| 2023-12-13 | 72.92 | $31.31 | 12100 |
| 2023-12-12 | 69.31 | $31.07 | 2800 |
| 2023-12-11 | 68.13 | $31.00 | 600 |
| 2023-12-08 | 67.28 | $30.95 | 5500 |
| 2023-12-07 | 65.15 | $30.83 | 3700 |
| 2023-12-06 | 62.65 | $30.70 | 10300 |
| 2023-12-05 | 65.75 | $30.79 | 3600 |
| 2023-12-04 | 66.10 | $30.80 | 22600 |
| 2023-12-01 | 69.56 | $30.90 | 4500 |
| 2023-11-30 | 68.30 | $30.82 | 17600 |
| 2023-11-29 | 67.00 | $30.74 | 12000 |
| 2023-11-28 | 66.34 | $30.70 | 69800 |
| 2023-11-27 | 65.86 | $30.67 | 4500 |
| 2023-11-24 | 66.77 | $30.70 | 400 |
| 2023-11-22 | 66.48 | $30.68 | 700 |
| 2023-11-21 | 65.46 | $30.61 | 5200 |
| 2023-11-20 | 68.27 | $30.71 | 19100 |
| 2023-11-17 | 66.05 | $30.55 | 25100 |
| 2023-11-16 | 65.34 | $30.50 | 10800 |
| 2023-11-15 | 65.06 | $30.48 | 4100 |
| 2023-11-14 | 65.31 | $30.49 | 9100 |
| 2023-11-13 | 60.53 | $30.16 | 5900 |
| 2023-11-10 | 60.77 | $30.17 | 13000 |
| 2023-11-09 | 55.94 | $29.88 | 10800 |
| 2023-11-08 | 58.04 | $29.97 | 12500 |
| 2023-11-07 | 57.54 | $29.94 | 28600 |
| 2023-11-06 | 56.88 | $29.90 | 39900 |
| 2023-11-03 | 56.23 | $29.86 | 35000 |
| 2023-11-02 | 54.45 | $29.75 | 7500 |
| 2023-11-01 | 46.99 | $29.35 | 8800 |
| 2023-10-31 | 42.76 | $29.16 | 24600 |
| 2023-10-30 | 41.11 | $29.09 | 12100 |
| 2023-10-27 | 34.47 | $28.83 | 5100 |
| 2023-10-26 | 35.49 | $28.90 | 17900 |
| 2023-10-25 | 38.60 | $29.10 | 5600 |
| 2023-10-24 | 44.76 | $29.43 | 14400 |
| 2023-10-23 | 40.97 | $29.29 | 18900 |
| 2023-10-20 | 41.35 | $29.31 | 127600 |
| 2023-10-19 | 44.11 | $29.45 | 29800 |
| 2023-10-18 | 46.87 | $29.58 | 20700 |
| 2023-10-17 | 54.61 | $29.89 | 9600 |
| 2023-10-16 | 53.91 | $29.86 | 27300 |
| 2023-10-13 | 49.47 | $29.68 | 10200 |
| 2023-10-12 | 51.84 | $29.77 | 10300 |
| 2023-10-11 | 54.61 | $29.87 | 75600 |
| 2023-10-10 | 53.43 | $29.82 | 131000 |
| 2023-10-09 | 51.26 | $29.73 | 13800 |
| 2023-10-06 | 47.39 | $29.58 | 18400 |
| 2023-10-05 | 41.50 | $29.38 | 37200 |
| 2023-10-04 | 41.19 | $29.37 | 33200 |
| 2023-10-03 | 39.34 | $29.31 | 364500 |
| 2023-10-02 | 42.29 | $29.45 | 31600 |
| 2023-09-29 | 42.29 | $29.45 | 26200 |
| 2023-09-28 | 43.77 | $29.52 | 31600 |
| 2023-09-27 | 39.76 | $29.38 | 10800 |
| 2023-09-26 | 41.15 | $29.45 | 33300 |
| 2023-09-25 | 46.45 | $29.69 | 5100 |
| 2023-09-22 | 43.58 | $29.59 | 27400 |
| 2023-09-21 | 44.95 | $29.65 | 29300 |
| 2023-09-20 | 52.25 | $29.93 | 6400 |
| 2023-09-19 | 57.31 | $30.09 | 8600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.21
2026-07-17
Close Price
$41.54
Vol: 8400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-25.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.21 | $41.54 | 8400 |
| 2026-07-16 | -12.12 | $41.60 | 6700 |
| 2026-07-15 | -6.06 | $41.64 | 17719 |
| 2026-07-14 | -13.64 | $41.59 | 4637 |
| 2026-07-13 | -9.52 | $41.57 | 6507 |
| 2026-07-10 | 0.00 | $41.63 | 2000 |
| 2026-07-09 | 0.00 | $41.58 | 4828 |
| 2026-07-08 | -10.96 | $41.48 | 9410 |
| 2026-07-07 | -10.96 | $41.48 | 2500 |
| 2026-07-06 | 0.00 | $41.56 | 33700 |
| 2026-07-02 | -17.14 | $41.41 | 4700 |
| 2026-07-01 | -6.15 | $41.44 | 65400 |
| 2026-06-30 | -6.35 | $41.42 | 13600 |
| 2026-06-29 | -26.67 | $41.27 | 48137 |
| 2026-06-26 | -41.67 | $41.18 | 31300 |
| 2026-06-25 | -45.00 | $41.16 | 4300 |
| 2026-06-24 | -48.33 | $41.14 | 8214 |
| 2026-06-23 | -41.67 | $41.18 | 4000 |
| 2026-06-22 | -21.67 | $41.30 | 6507 |
| 2026-06-18 | -20.00 | $41.31 | 7600 |
| 2026-06-17 | -41.67 | $41.18 | 11707 |
| 2026-06-16 | -18.33 | $41.32 | 25241 |
| 2026-06-15 | -7.69 | $41.31 | 2600 |
| 2026-06-12 | -36.73 | $41.14 | 3309 |
| 2026-06-11 | -48.98 | $41.08 | 6236 |
| 2026-06-10 | -96.08 | $40.83 | 13400 |
| 2026-06-09 | -54.72 | $41.03 | 6900 |
| 2026-06-08 | -45.28 | $41.08 | 24211 |
| 2026-06-05 | -52.83 | $41.04 | 2842 |
| 2026-06-04 | -8.93 | $41.27 | 47100 |
| 2026-06-03 | -18.33 | $41.21 | 23931 |
| 2026-06-02 | -4.35 | $41.29 | 7000 |
| 2026-06-01 | -5.19 | $41.25 | 516 |
| 2026-05-29 | -3.90 | $41.26 | 14913 |
| 2026-05-28 | -3.37 | $41.23 | 5900 |
| 2026-05-27 | -14.29 | $41.12 | 32800 |
| 2026-05-26 | -2.44 | $41.14 | 4507 |
| 2026-05-22 | -10.98 | $41.07 | 3806 |
| 2026-05-21 | 0.00 | $41.05 | 10428 |
| 2026-05-20 | -7.41 | $40.96 | 7046 |
| 2026-05-19 | -18.52 | $40.87 | 3541 |
| 2026-05-18 | -7.41 | $40.96 | 7636 |
| 2026-05-15 | -13.58 | $40.91 | 45800 |
| 2026-05-14 | -2.47 | $41.00 | 4700 |
| 2026-05-13 | -3.70 | $40.90 | 66728 |
| 2026-05-12 | -6.59 | $40.87 | 4719 |
| 2026-05-11 | -8.16 | $40.85 | 18340 |
| 2026-05-08 | -3.55 | $40.87 | 3200 |
| 2026-05-07 | -2.33 | $40.77 | 1100 |
| 2026-05-06 | 0.00 | $40.80 | 18921 |
| 2026-05-05 | -2.46 | $40.65 | 4600 |
| 2026-05-04 | -5.79 | $40.57 | 25302 |
| 2026-05-01 | -2.63 | $40.63 | 10506 |
| 2026-04-30 | 0.00 | $40.56 | 15324 |
| 2026-04-29 | -6.95 | $40.39 | 9100 |
| 2026-04-28 | -4.61 | $40.42 | 3635 |
| 2026-04-27 | -2.77 | $40.45 | 1938 |
| 2026-04-24 | -0.81 | $40.45 | 3300 |
| 2026-04-23 | -4.92 | $40.31 | 37100 |
| 2026-04-22 | -2.46 | $40.37 | 3816 |
| 2026-04-21 | -7.79 | $40.24 | 7900 |
| 2026-04-20 | -3.72 | $40.32 | 12200 |
| 2026-04-17 | -0.41 | $40.40 | 17700 |
| 2026-04-16 | -5.60 | $40.18 | 33400 |
| 2026-04-15 | 0.00 | $40.16 | 13500 |
| 2026-04-14 | 0.00 | $40.05 | 20128 |
| 2026-04-13 | 0.00 | $39.84 | 6800 |
| 2026-04-10 | -6.21 | $39.65 | 2619 |
| 2026-04-09 | 0.00 | $39.68 | 5800 |
| 2026-04-08 | -10.78 | $39.48 | 4800 |
| 2026-04-07 | -32.21 | $39.00 | 5730 |
| 2026-04-06 | -32.21 | $39.00 | 3800 |
| 2026-04-02 | -38.93 | $38.90 | 4201 |
| 2026-04-01 | -41.94 | $38.89 | 4400 |
| 2026-03-31 | -54.43 | $38.71 | 10700 |
| 2026-03-30 | -93.67 | $38.09 | 16308 |
| 2026-03-27 | -98.61 | $38.15 | 19319 |
| 2026-03-26 | -100.00 | $38.47 | 138500 |
| 2026-03-25 | -70.80 | $38.88 | 57935 |
| 2026-03-24 | -82.76 | $38.75 | 13800 |
| 2026-03-23 | -73.28 | $38.86 | 4600 |
| 2026-03-20 | -100.00 | $38.55 | 8918 |
| 2026-03-19 | -85.00 | $38.86 | 16216 |
| 2026-03-18 | -88.37 | $38.95 | 4500 |
| 2026-03-17 | -61.63 | $39.18 | 9700 |
| 2026-03-16 | -61.63 | $39.18 | 9927 |
| 2026-03-13 | -100.00 | $38.85 | 8300 |
| 2026-03-12 | -88.24 | $38.99 | 8100 |
| 2026-03-11 | -53.49 | $39.29 | 15614 |
| 2026-03-10 | -56.82 | $39.27 | 3114 |
| 2026-03-09 | -48.86 | $39.34 | 6700 |
| 2026-03-06 | -88.41 | $39.16 | 4332 |
| 2026-03-05 | -54.69 | $39.42 | 14746 |
| 2026-03-04 | -51.19 | $39.54 | 1400 |
| 2026-03-03 | -64.29 | $39.43 | 34938 |
| 2026-03-02 | -49.38 | $39.57 | 4900 |
| 2026-02-27 | -51.85 | $39.55 | 2340 |
| 2026-02-26 | -44.44 | $39.61 | 39427 |
| 2026-02-25 | -35.80 | $39.68 | 22514 |
| 2026-02-24 | -54.32 | $39.53 | 13740 |
| 2026-02-23 | -70.37 | $39.40 | 17106 |
| 2026-02-20 | -45.68 | $39.60 | 6203 |
| 2026-02-19 | -62.96 | $39.46 | 11500 |
| 2026-02-18 | -58.02 | $39.50 | 22200 |
| 2026-02-17 | -67.90 | $39.42 | 1100 |
| 2026-02-13 | -79.01 | $39.33 | 13100 |
| 2026-02-12 | -74.07 | $39.37 | 6900 |
| 2026-02-11 | -39.51 | $39.65 | 8817 |
| 2026-02-10 | -44.44 | $39.61 | 12419 |
| 2026-02-09 | -38.27 | $39.66 | 7400 |
| 2026-02-06 | -49.38 | $39.57 | 1900 |
| 2026-02-05 | -95.06 | $39.20 | 6804 |
| 2026-02-04 | -65.82 | $39.45 | 15600 |
| 2026-02-03 | -38.60 | $39.53 | 16343 |
| 2026-02-02 | -9.26 | $39.67 | 13038 |
| 2026-01-30 | -28.30 | $39.56 | 6116 |
| 2026-01-29 | -18.87 | $39.61 | 27300 |
| 2026-01-28 | -5.66 | $39.68 | 5532 |
| 2026-01-27 | -15.09 | $39.63 | 8504 |
| 2026-01-26 | -6.12 | $39.64 | 15639 |
| 2026-01-23 | -27.66 | $39.52 | 61932 |
| 2026-01-22 | -36.17 | $39.48 | 12906 |
| 2026-01-21 | -55.32 | $39.39 | 15429 |
| 2026-01-20 | -82.14 | $39.19 | 15314 |
| 2026-01-16 | -14.49 | $39.55 | 5513 |
| 2026-01-15 | -13.58 | $39.54 | 25812 |
| 2026-01-14 | -17.28 | $39.51 | 9300 |
| 2026-01-13 | -13.58 | $39.54 | 3600 |
| 2026-01-12 | -5.06 | $39.59 | 5360 |
| 2026-01-09 | -5.33 | $39.55 | 20129 |
| 2026-01-08 | -16.44 | $39.45 | 19100 |
| 2026-01-07 | -10.96 | $39.49 | 18618 |
| 2026-01-06 | -3.03 | $39.48 | 11128 |
| 2026-01-05 | -14.06 | $39.39 | 23800 |
| 2026-01-02 | -29.69 | $39.29 | 13516 |
| 2025-12-31 | -34.38 | $39.26 | 7200 |
| 2025-12-30 | -9.38 | $39.42 | 16600 |
| 2025-12-29 | -17.19 | $39.37 | 7800 |
| 2025-12-26 | 0.00 | $39.48 | 5826 |
| 2025-12-24 | -7.46 | $39.40 | 7000 |
| 2025-12-23 | 0.00 | $39.41 | 4445 |
| 2025-12-22 | -1.16 | $39.32 | 74000 |
| 2025-12-19 | -3.54 | $39.22 | 16800 |
| 2025-12-18 | -18.58 | $39.05 | 22413 |
| 2025-12-17 | -37.17 | $38.84 | 6300 |
| 2025-12-16 | -20.35 | $39.03 | 7325 |
| 2025-12-15 | -18.58 | $39.05 | 5300 |
| 2025-12-12 | -11.50 | $39.13 | 6130 |
| 2025-12-11 | -1.85 | $39.19 | 37600 |
| 2025-12-10 | -2.80 | $39.17 | 16300 |
| 2025-12-09 | -8.49 | $39.10 | 10444 |
| 2025-12-08 | -12.26 | $39.06 | 13400 |
| 2025-12-05 | -7.62 | $39.10 | 15400 |
| 2025-12-04 | -8.00 | $39.05 | 55606 |
| 2025-12-03 | -1.02 | $39.10 | 11000 |
| 2025-12-02 | -6.59 | $38.98 | 11127 |
| 2025-12-01 | -10.99 | $38.94 | 3200 |
| 2025-11-28 | -4.40 | $39.00 | 2748 |
| 2025-11-26 | -9.41 | $38.90 | 24200 |
| 2025-11-25 | -25.00 | $38.85 | 39100 |
| 2025-11-24 | -47.92 | $38.63 | 50446 |
| 2025-11-21 | -83.33 | $38.29 | 15247 |
| 2025-11-20 | -100.00 | $38.15 | 2028 |
| 2025-11-19 | -82.72 | $38.42 | 15600 |
| 2025-11-18 | -88.89 | $38.37 | 13532 |
| 2025-11-17 | -91.43 | $38.45 | 47300 |
| 2025-11-14 | -67.14 | $38.62 | 47625 |
| 2025-11-13 | -62.34 | $38.61 | 3600 |
| 2025-11-12 | -27.16 | $38.87 | 6800 |
| 2025-11-11 | -22.22 | $38.91 | 4112 |
| 2025-11-10 | -27.16 | $38.87 | 6800 |
| 2025-11-07 | -60.49 | $38.60 | 66800 |
| 2025-11-06 | -43.75 | $38.67 | 22800 |
| 2025-11-05 | -35.42 | $38.75 | 20712 |
| 2025-11-04 | -37.50 | $38.73 | 5814 |
| 2025-11-03 | -18.75 | $38.91 | 13125 |
| 2025-10-31 | -25.00 | $38.85 | 7100 |
| 2025-10-30 | -29.17 | $38.81 | 10847 |
| 2025-10-29 | -15.63 | $38.94 | 9800 |
| 2025-10-28 | -10.53 | $38.98 | 19438 |
| 2025-10-27 | -1.10 | $39.03 | 35500 |
| 2025-10-24 | -6.33 | $38.87 | 5800 |
| 2025-10-23 | -7.94 | $38.71 | 3900 |
| 2025-10-22 | -23.81 | $38.61 | 8300 |
| 2025-10-21 | -4.76 | $38.73 | 5400 |
| 2025-10-20 | -4.76 | $38.73 | 4500 |
| 2025-10-17 | -37.70 | $38.51 | 15624 |
| 2025-10-16 | -67.21 | $38.33 | 30100 |
| 2025-10-15 | -32.79 | $38.54 | 54416 |
| 2025-10-14 | -50.82 | $38.43 | 24900 |
| 2025-10-13 | -45.90 | $38.46 | 17703 |
| 2025-10-10 | -88.52 | $38.20 | 276516 |
| 2025-10-09 | -15.69 | $38.65 | 17932 |
| 2025-10-08 | 0.00 | $38.72 | 14900 |
| 2025-10-07 | -10.53 | $38.65 | 69608 |
| 2025-10-06 | -2.86 | $38.69 | 22600 |
| 2025-10-03 | -7.14 | $38.66 | 23900 |
| 2025-10-02 | 0.00 | $38.67 | 26900 |
| 2025-10-01 | 0.00 | $38.66 | 33800 |
| 2025-09-30 | -3.66 | $38.61 | 32331 |
| 2025-09-29 | -6.25 | $38.52 | 37400 |
| 2025-09-26 | -4.30 | $38.51 | 73326 |
| 2025-09-25 | -21.51 | $38.35 | 33746 |
| 2025-09-24 | -17.20 | $38.39 | 90449 |
| 2025-09-23 | -8.60 | $38.47 | 48624 |
| 2025-09-22 | 0.00 | $38.55 | 23000 |
| 2025-09-19 | -5.38 | $38.50 | 493900 |
| 2025-09-18 | -3.19 | $38.46 | 17800 |
| 2025-09-17 | -7.69 | $38.36 | 42907 |
| 2025-09-16 | -3.30 | $38.40 | 46639 |
| 2025-09-15 | 0.00 | $38.43 | 52000 |
| 2025-09-12 | -7.87 | $38.34 | 54602 |
| 2025-09-11 | -4.49 | $38.37 | 21200 |
| 2025-09-10 | -10.53 | $38.20 | 118600 |
| 2025-09-09 | -18.92 | $38.12 | 89903 |
| 2025-09-08 | -20.27 | $38.11 | 82137 |
| 2025-09-05 | -28.38 | $38.05 | 110211 |
| 2025-09-04 | -21.62 | $38.10 | 147435 |
| 2025-09-03 | -45.95 | $37.92 | 104700 |
| 2025-09-02 | -58.67 | $37.82 | 78510 |
| 2025-08-29 | -41.33 | $37.95 | 266639 |
| 2025-08-28 | -19.19 | $38.07 | 333800 |
| 2025-08-27 | -30.30 | $37.96 | 579706 |
| 2025-08-26 | -34.34 | $37.92 | 230300 |
| 2025-08-25 | -38.38 | $37.88 | 738700 |
| 2025-08-22 | -31.31 | $37.95 | 297100 |
| 2025-08-21 | -65.66 | $37.61 | 160600 |
| 2025-08-20 | -57.58 | $37.69 | 80700 |
| 2025-08-19 | -54.55 | $37.72 | 154300 |
| 2025-08-18 | -46.46 | $37.80 | 1.8M |
| 2025-08-15 | -41.41 | $37.85 | 885200 |
| 2025-08-14 | -45.45 | $37.81 | 91140 |
| 2025-08-13 | -44.76 | $37.79 | 44000 |
| 2025-08-12 | -41.59 | $37.79 | 127500 |
| 2025-08-11 | -5.97 | $37.76 | 19900 |
| 2025-08-08 | 0.00 | $37.78 | 18218 |
| 2025-08-07 | -8.33 | $37.68 | 9632 |
| 2025-08-06 | 0.00 | $37.70 | 31200 |
| 2025-08-05 | -18.97 | $37.58 | 20745 |
| 2025-08-04 | -18.46 | $37.57 | 9500 |
| 2025-08-01 | -47.22 | $37.35 | 38300 |
| 2025-07-31 | -22.22 | $37.53 | 11946 |
| 2025-07-30 | -8.57 | $37.56 | 87700 |
| 2025-07-29 | -8.33 | $37.56 | 8011 |
| 2025-07-28 | -5.41 | $37.58 | 28700 |
| 2025-07-25 | -2.50 | $37.59 | 29301 |
| 2025-07-24 | -3.45 | $37.53 | 18100 |
| 2025-07-23 | -1.11 | $37.50 | 128300 |
| 2025-07-22 | -6.59 | $37.41 | 11100 |
| 2025-07-21 | -6.25 | $37.39 | 7947 |
| 2025-07-18 | -6.30 | $37.32 | 8527 |
| 2025-07-17 | -3.31 | $37.30 | 47800 |
| 2025-07-16 | -9.17 | $37.22 | 28500 |
| 2025-07-15 | -13.33 | $37.17 | 21100 |
| 2025-07-14 | -6.14 | $37.20 | 6532 |
| 2025-07-11 | -2.63 | $37.24 | 25500 |
| 2025-07-10 | -6.14 | $37.20 | 10000 |
| 2025-07-09 | -4.63 | $37.16 | 20303 |
| 2025-07-08 | -12.04 | $37.08 | 15500 |
| 2025-07-07 | -14.81 | $37.05 | 18548 |
| 2025-07-03 | -6.61 | $37.13 | 5000 |
| 2025-07-02 | -8.41 | $36.98 | 13700 |
| 2025-07-01 | -9.62 | $36.94 | 27200 |
| 2025-06-30 | -4.00 | $36.99 | 16244 |
| 2025-06-27 | 0.00 | $36.94 | 10300 |
| 2025-06-26 | -5.93 | $36.78 | 15405 |
| 2025-06-25 | -11.01 | $36.64 | 9300 |
| 2025-06-24 | -3.85 | $36.67 | 4200 |
| 2025-06-23 | -6.73 | $36.40 | 13000 |
| 2025-06-20 | -25.00 | $36.21 | 6600 |
| 2025-06-18 | -24.04 | $36.22 | 6600 |
| 2025-06-17 | -22.12 | $36.24 | 2800 |
| 2025-06-16 | -2.88 | $36.44 | 4000 |
| 2025-06-13 | -28.85 | $36.17 | 6700 |
| 2025-06-12 | -0.96 | $36.46 | 89500 |
| 2025-06-11 | -8.65 | $36.38 | 12530 |
| 2025-06-10 | 0.00 | $36.43 | 7800 |
| 2025-06-09 | -2.22 | $36.30 | 15546 |
| 2025-06-06 | -2.94 | $36.26 | 9900 |
| 2025-06-05 | -17.04 | $36.01 | 23912 |
| 2025-06-04 | -5.19 | $36.16 | 10200 |
| 2025-06-03 | -2.04 | $36.13 | 111200 |
| 2025-06-02 | -2.94 | $36.01 | 15025 |
| 2025-05-30 | -11.76 | $35.89 | 107300 |
| 2025-05-29 | -10.29 | $35.91 | 9900 |
| 2025-05-28 | -12.50 | $35.83 | 25840 |
| 2025-05-27 | -4.55 | $35.97 | 22645 |
| 2025-05-23 | -30.11 | $35.52 | 28300 |
| 2025-05-22 | -20.45 | $35.69 | 56500 |
| 2025-05-21 | -17.54 | $35.68 | 128949 |
| 2025-05-20 | -1.83 | $36.01 | 152200 |
| 2025-05-19 | 0.00 | $36.05 | 13134 |
| 2025-05-16 | 0.00 | $36.05 | 8639 |
| 2025-05-15 | -2.81 | $35.82 | 20800 |
| 2025-05-14 | -4.59 | $35.75 | 13200 |
| 2025-05-13 | -3.89 | $35.77 | 7431 |
| 2025-05-12 | 0.00 | $35.61 | 26000 |
| 2025-05-09 | -14.67 | $34.97 | 152000 |
| 2025-05-08 | -13.36 | $34.99 | 81300 |
| 2025-05-07 | -15.99 | $34.83 | 13400 |
| 2025-05-06 | -13.41 | $34.75 | 8519 |
| 2025-05-05 | -7.35 | $34.89 | 8714 |
| 2025-05-02 | -1.92 | $35.06 | 7900 |
| 2025-05-01 | -6.69 | $34.78 | 338526 |
| 2025-04-30 | -12.42 | $34.60 | 16100 |
| 2025-04-29 | -16.98 | $34.63 | 12500 |
| 2025-04-28 | -20.13 | $34.53 | 10833 |
| 2025-04-25 | -23.27 | $34.43 | 35314 |
| 2025-04-24 | -27.99 | $34.28 | 231712 |
| 2025-04-23 | -41.39 | $33.93 | 7400 |
| 2025-04-22 | -51.19 | $33.63 | 23235 |
| 2025-04-21 | -64.29 | $33.19 | 31247 |
| 2025-04-17 | -53.27 | $33.56 | 1.2M |
| 2025-04-16 | -52.08 | $33.60 | 8646 |
| 2025-04-15 | -39.88 | $34.01 | 89713 |
| 2025-04-14 | -38.99 | $34.04 | 30900 |
| 2025-04-11 | -44.35 | $33.86 | 9500 |
| 2025-04-10 | -55.65 | $33.48 | 201400 |
| 2025-04-09 | -34.82 | $34.18 | 30431 |
| 2025-04-08 | -86.31 | $32.45 | 4726 |
| 2025-04-07 | -76.49 | $32.78 | 25643 |
| 2025-04-04 | -100.00 | $32.85 | 654400 |
| 2025-04-03 | -97.08 | $34.02 | 20539 |
| 2025-04-02 | -38.10 | $34.95 | 9700 |
| 2025-04-01 | -56.03 | $34.81 | 28228 |
| 2025-03-31 | -62.07 | $34.74 | 15600 |
| 2025-03-28 | -76.22 | $34.64 | 6313 |
| 2025-03-27 | -48.25 | $35.04 | 3710 |
| 2025-03-26 | -50.00 | $35.08 | 8800 |
| 2025-03-25 | -35.90 | $35.30 | 4400 |
| 2025-03-24 | -37.82 | $35.27 | 3300 |
| 2025-03-21 | -62.58 | $34.91 | 11200 |
| 2025-03-20 | -64.91 | $34.90 | 2300 |
| 2025-03-19 | -65.22 | $34.94 | 2700 |
| 2025-03-18 | -76.63 | $34.73 | 4400 |
| 2025-03-17 | -64.67 | $34.95 | 51900 |
| 2025-03-14 | -71.74 | $34.82 | 4600 |
| 2025-03-13 | -95.11 | $34.39 | 20300 |
| 2025-03-12 | -83.52 | $34.67 | 7600 |
| 2025-03-11 | -88.64 | $34.58 | 22900 |
| 2025-03-10 | -88.34 | $34.70 | 11000 |
| 2025-03-07 | -73.81 | $35.21 | 4100 |
| 2025-03-06 | -95.50 | $35.08 | 10300 |
| 2025-03-05 | -70.19 | $35.41 | 10800 |
| 2025-03-04 | -93.94 | $35.21 | 5000 |
| 2025-03-03 | -94.94 | $35.39 | 3100 |
| 2025-02-28 | -59.46 | $35.70 | 15600 |
| 2025-02-27 | -98.57 | $35.45 | 8900 |
| 2025-02-26 | -76.27 | $35.69 | 15900 |
| 2025-02-25 | -74.58 | $35.70 | 90900 |
| 2025-02-24 | -66.10 | $35.75 | 16200 |
| 2025-02-21 | -52.54 | $35.83 | 16500 |
| 2025-02-20 | -18.64 | $36.03 | 3800 |
| 2025-02-19 | -1.82 | $36.09 | 15000 |
| 2025-02-18 | -7.55 | $36.04 | 14400 |
| 2025-02-14 | -9.43 | $36.03 | 2700 |
| 2025-02-13 | -1.96 | $35.99 | 10100 |
| 2025-02-12 | -23.64 | $35.87 | 9400 |
| 2025-02-11 | -10.23 | $35.91 | 5200 |
| 2025-02-10 | -10.20 | $35.90 | 9700 |
| 2025-02-07 | -18.37 | $35.82 | 5700 |
| 2025-02-06 | -10.20 | $35.90 | 9800 |
| 2025-02-05 | -15.31 | $35.85 | 21300 |
| 2025-02-04 | -19.39 | $35.81 | 20200 |
| 2025-02-03 | -29.59 | $35.71 | 9900 |
| 2025-01-31 | -20.41 | $35.80 | 6300 |
| 2025-01-30 | -9.57 | $35.87 | 5800 |
| 2025-01-29 | -18.09 | $35.79 | 9200 |
| 2025-01-28 | -13.83 | $35.83 | 2700 |
| 2025-01-27 | -22.34 | $35.75 | 8600 |
| 2025-01-24 | -9.57 | $35.87 | 34100 |
| 2025-01-23 | -1.10 | $35.92 | 26800 |
| 2025-01-22 | -6.52 | $35.87 | 2100 |
| 2025-01-21 | -1.30 | $35.77 | 25800 |
| 2025-01-17 | 0.00 | $35.70 | 4800 |
| 2025-01-16 | -25.76 | $35.50 | 22500 |
| 2025-01-15 | -19.70 | $35.54 | 14000 |
| 2025-01-14 | -67.16 | $35.23 | 9500 |
| 2025-01-13 | -70.15 | $35.21 | 13200 |
| 2025-01-10 | -80.60 | $35.14 | 46500 |
| 2025-01-08 | -41.79 | $35.40 | 3400 |
| 2025-01-07 | -46.27 | $35.37 | 4400 |
| 2025-01-06 | -26.87 | $35.50 | 372500 |
| 2025-01-03 | -32.84 | $35.46 | 5200 |
| 2025-01-02 | -64.18 | $35.25 | 6000 |
| 2024-12-31 | -59.70 | $35.28 | 900 |
| 2024-12-30 | -46.27 | $35.37 | 2300 |
| 2024-12-27 | -31.34 | $35.47 | 6300 |
| 2024-12-26 | -10.45 | $35.61 | 14400 |
| 2024-12-24 | -11.94 | $35.60 | 3200 |
| 2024-12-23 | -38.81 | $35.42 | 21600 |
| 2024-12-20 | -58.21 | $35.29 | 17300 |
| 2024-12-19 | -96.55 | $35.12 | 145900 |
| 2024-12-18 | -90.32 | $35.12 | 27700 |
| 2024-12-17 | -15.87 | $35.58 | 7400 |
| 2024-12-16 | -9.52 | $35.62 | 10400 |
| 2024-12-13 | -16.67 | $35.57 | 15900 |
| 2024-12-12 | -15.15 | $35.58 | 27400 |
| 2024-12-11 | -7.58 | $35.63 | 8000 |
| 2024-12-10 | -15.15 | $35.58 | 14600 |
| 2024-12-09 | -16.67 | $35.57 | 4100 |
| 2024-12-06 | -4.62 | $35.64 | 2200 |
| 2024-12-05 | -3.28 | $35.61 | 4800 |
| 2024-12-04 | -1.64 | $35.62 | 17400 |
| 2024-12-03 | -6.67 | $35.53 | 8100 |
| 2024-12-02 | -2.02 | $35.55 | 5700 |
| 2024-11-29 | -7.07 | $35.50 | 700 |
| 2024-11-27 | -13.13 | $35.44 | 6400 |
| 2024-11-26 | -3.26 | $35.47 | 32000 |
| 2024-11-25 | -8.99 | $35.39 | 53100 |
| 2024-11-22 | -10.71 | $35.33 | 11200 |
| 2024-11-21 | -14.29 | $35.30 | 23800 |
| 2024-11-20 | -28.57 | $35.18 | 6000 |
| 2024-11-19 | -26.19 | $35.20 | 29100 |
| 2024-11-18 | -32.14 | $35.15 | 22900 |
| 2024-11-15 | -40.48 | $35.08 | 8500 |
| 2024-11-14 | -17.86 | $35.27 | 19600 |
| 2024-11-13 | -8.33 | $35.35 | 9600 |
| 2024-11-12 | -10.98 | $35.31 | 1600 |
| 2024-11-11 | -6.10 | $35.35 | 2300 |
| 2024-11-08 | -6.25 | $35.33 | 14700 |
| 2024-11-07 | -6.76 | $35.27 | 9500 |
| 2024-11-06 | 0.00 | $35.19 | 2400 |
| 2024-11-05 | -57.14 | $34.79 | 9700 |
| 2024-11-04 | -95.92 | $34.60 | 190900 |
| 2024-11-01 | -68.42 | $34.68 | 18200 |
| 2024-10-31 | -78.95 | $34.62 | 5700 |
| 2024-10-30 | -28.81 | $34.90 | 9000 |
| 2024-10-29 | -13.56 | $34.99 | 15200 |
| 2024-10-28 | -25.42 | $34.92 | 2500 |
| 2024-10-25 | -31.03 | $34.88 | 8000 |
| 2024-10-24 | -29.09 | $34.87 | 13200 |
| 2024-10-23 | -23.64 | $34.90 | 15900 |
| 2024-10-22 | -10.91 | $34.97 | 2100 |
| 2024-10-21 | -12.73 | $34.96 | 15200 |
| 2024-10-18 | -5.45 | $35.00 | 8100 |
| 2024-10-17 | -11.76 | $34.93 | 16700 |
| 2024-10-16 | -6.38 | $34.92 | 12200 |
| 2024-10-15 | -17.19 | $34.84 | 4000 |
| 2024-10-14 | 0.00 | $34.95 | 700 |
| 2024-10-11 | -3.33 | $34.83 | 4800 |
| 2024-10-10 | -3.45 | $34.78 | 15100 |
| 2024-10-09 | 0.00 | $34.80 | 10300 |
| 2024-10-08 | -9.02 | $34.67 | 5900 |
| 2024-10-07 | -21.31 | $34.52 | 7900 |
| 2024-10-04 | -9.02 | $34.67 | 2900 |
| 2024-10-03 | -17.21 | $34.57 | 15700 |
| 2024-10-02 | -15.57 | $34.59 | 8600 |
| 2024-10-01 | -16.39 | $34.58 | 56100 |
| 2024-09-30 | -0.82 | $34.77 | 30100 |
| 2024-09-27 | -3.36 | $34.71 | 5500 |
| 2024-09-26 | 0.00 | $34.74 | 6000 |
| 2024-09-25 | -3.48 | $34.67 | 42700 |
| 2024-09-24 | 0.00 | $34.71 | 10500 |
| 2024-09-23 | 0.00 | $34.65 | 67300 |
| 2024-09-20 | -3.70 | $34.60 | 15900 |
| 2024-09-19 | -0.93 | $34.63 | 69200 |
| 2024-09-18 | -15.38 | $34.33 | 15800 |
| 2024-09-17 | -14.29 | $34.34 | 25100 |
| 2024-09-16 | 0.00 | $34.38 | 17900 |
| 2024-09-13 | -2.47 | $34.35 | 23300 |
| 2024-09-12 | -13.75 | $34.25 | 32100 |
| 2024-09-11 | -21.25 | $34.19 | 67700 |
| 2024-09-10 | -55.26 | $33.94 | 135000 |
| 2024-09-09 | -67.11 | $33.85 | 28900 |
| 2024-09-06 | -92.11 | $33.66 | 136400 |
| 2024-09-05 | -81.13 | $33.93 | 243800 |
| 2024-09-04 | -65.00 | $33.97 | 664400 |
| 2024-09-03 | -62.32 | $33.93 | 172700 |
| 2024-08-30 | 0.00 | $34.36 | 128600 |
| 2024-08-29 | -11.76 | $34.22 | 632200 |
| 2024-08-28 | -15.15 | $34.16 | 91900 |
| 2024-08-27 | -5.05 | $34.26 | 126100 |
| 2024-08-26 | -10.10 | $34.21 | 274400 |
| 2024-08-23 | -4.04 | $34.27 | 185300 |
| 2024-08-22 | -29.29 | $34.02 | 190900 |
| 2024-08-21 | -4.40 | $34.19 | 263200 |
| 2024-08-20 | -10.99 | $34.13 | 401600 |
| 2024-08-19 | -1.22 | $34.13 | 871600 |
| 2024-08-16 | -2.82 | $34.01 | 433600 |
| 2024-08-15 | -4.29 | $33.99 | 100600 |
| 2024-08-14 | -4.48 | $33.96 | 25900 |
| 2024-08-13 | -7.46 | $33.94 | 34700 |
| 2024-08-12 | -11.94 | $33.91 | 26600 |
| 2024-08-09 | -4.92 | $33.90 | 43300 |
| 2024-08-08 | -13.56 | $33.83 | 5000 |
| 2024-08-07 | -25.42 | $33.76 | 5400 |
| 2024-08-06 | -28.81 | $33.74 | 4000 |
| 2024-08-05 | -67.80 | $33.51 | 90500 |
| 2024-08-02 | -47.37 | $33.82 | 19600 |
| 2024-08-01 | -15.00 | $33.88 | 11700 |
| 2024-07-31 | -13.64 | $33.88 | 1400 |
| 2024-07-30 | -18.18 | $33.87 | 6900 |
| 2024-07-29 | -17.39 | $33.86 | 10900 |
| 2024-07-26 | -21.74 | $33.84 | 3800 |
| 2024-07-25 | -33.33 | $33.81 | 4700 |
| 2024-07-24 | -42.86 | $33.77 | 15800 |
| 2024-07-23 | -17.86 | $33.84 | 6200 |
| 2024-07-22 | -8.33 | $33.83 | 3300 |
| 2024-07-19 | -26.92 | $33.78 | 3200 |
| 2024-07-18 | -30.77 | $33.77 | 4700 |
| 2024-07-17 | -15.38 | $33.81 | 9700 |
| 2024-07-16 | -19.35 | $33.79 | 2700 |
| 2024-07-15 | -12.90 | $33.81 | 3700 |
| 2024-07-12 | -12.50 | $33.81 | 2500 |
| 2024-07-11 | -3.57 | $33.78 | 4500 |
| 2024-07-10 | -3.45 | $33.78 | 2100 |
| 2024-07-09 | -3.23 | $33.78 | 2900 |
| 2024-07-08 | -16.13 | $33.74 | 6600 |
| 2024-07-05 | 0.00 | $33.76 | 26900 |
| 2024-07-03 | -16.13 | $33.71 | 35700 |
| 2024-07-02 | -13.16 | $33.71 | 65200 |
| 2024-07-01 | -19.51 | $33.68 | 14000 |
| 2024-06-28 | -19.57 | $33.67 | 15300 |
| 2024-06-27 | -7.50 | $33.67 | 6300 |
| 2024-06-26 | -22.50 | $33.61 | 267400 |
| 2024-06-25 | -12.50 | $33.65 | 172800 |
| 2024-06-24 | -13.16 | $33.63 | 3000 |
| 2024-06-21 | -13.16 | $33.63 | 11800 |
| 2024-06-20 | -15.79 | $33.62 | 7500 |
| 2024-06-18 | -2.94 | $33.63 | 3200 |
| 2024-06-17 | -6.06 | $33.61 | 9700 |
| 2024-06-14 | -15.15 | $33.58 | 1500 |
| 2024-06-13 | -15.15 | $33.58 | 3500 |
| 2024-06-12 | -9.68 | $33.58 | 4300 |
| 2024-06-11 | -8.11 | $33.53 | 5600 |
| 2024-06-10 | -8.11 | $33.53 | 1700 |
| 2024-06-07 | -12.82 | $33.51 | 5400 |
| 2024-06-06 | -8.11 | $33.47 | 5800 |
| 2024-06-05 | -7.89 | $33.47 | 1400 |
| 2024-06-04 | -12.20 | $33.44 | 7600 |
| 2024-06-03 | -4.88 | $33.42 | 7500 |
| 2024-05-31 | -6.12 | $33.41 | 6100 |
| 2024-05-30 | -15.94 | $33.33 | 8100 |
| 2024-05-29 | -9.59 | $33.37 | 2600 |
| 2024-05-28 | -4.11 | $33.41 | 5800 |
| 2024-05-24 | -5.56 | $33.39 | 11400 |
| 2024-05-23 | -12.68 | $33.33 | 182800 |
| 2024-05-22 | -6.33 | $33.37 | 18300 |
| 2024-05-21 | -2.53 | $33.40 | 3000 |
| 2024-05-20 | 0.00 | $33.38 | 154400 |
| 2024-05-17 | -3.23 | $33.35 | 54100 |
| 2024-05-16 | -3.19 | $33.33 | 34600 |
| 2024-05-15 | -2.15 | $33.33 | 1900 |
| 2024-05-14 | 0.00 | $33.26 | 3600 |
| 2024-05-13 | -4.82 | $33.21 | 27400 |
| 2024-05-10 | -2.47 | $33.21 | 6800 |
| 2024-05-09 | -3.85 | $33.17 | 17600 |
| 2024-05-08 | -2.74 | $33.13 | 4400 |
| 2024-05-07 | -6.85 | $33.10 | 14300 |
| 2024-05-06 | 0.00 | $33.09 | 2900 |
| 2024-05-03 | -3.39 | $32.99 | 13400 |
| 2024-05-02 | -25.00 | $32.81 | 3700 |
| 2024-05-01 | -46.43 | $32.72 | 14400 |
| 2024-04-30 | -39.29 | $32.76 | 5800 |
| 2024-04-29 | -12.50 | $32.91 | 2300 |
| 2024-04-26 | -17.86 | $32.88 | 8900 |
| 2024-04-25 | -44.64 | $32.73 | 25300 |
| 2024-04-24 | -33.93 | $32.79 | 6600 |
| 2024-04-23 | -42.86 | $32.74 | 37700 |
| 2024-04-22 | -67.86 | $32.60 | 168900 |
| 2024-04-19 | -100.00 | $32.42 | 5000 |
| 2024-04-18 | -91.49 | $32.55 | 1700 |
| 2024-04-17 | -95.45 | $32.56 | 8100 |
| 2024-04-16 | -95.00 | $32.60 | 19200 |
| 2024-04-15 | -92.31 | $32.62 | 8800 |
| 2024-04-12 | -71.05 | $32.71 | 5800 |
| 2024-04-11 | -23.68 | $32.89 | 5400 |
| 2024-04-10 | -47.37 | $32.80 | 6200 |
| 2024-04-09 | -18.42 | $32.91 | 14700 |
| 2024-04-08 | -23.26 | $32.88 | 11900 |
| 2024-04-05 | -23.26 | $32.88 | 3800 |
| 2024-04-04 | -46.51 | $32.78 | 7800 |
| 2024-04-03 | -16.28 | $32.89 | 4100 |
| 2024-04-02 | -15.69 | $32.88 | 7200 |
| 2024-04-01 | -3.92 | $32.94 | 3800 |
| 2024-03-28 | 0.00 | $32.96 | 3900 |
| 2024-03-27 | -2.04 | $32.93 | 155100 |
| 2024-03-26 | -12.50 | $32.87 | 10400 |
| 2024-03-25 | -12.50 | $32.87 | 69200 |
| 2024-03-22 | -6.25 | $32.90 | 12700 |
| 2024-03-21 | -12.77 | $32.86 | 8800 |
| 2024-03-20 | 0.00 | $32.90 | 678000 |
| 2024-03-19 | 0.00 | $32.78 | 136500 |
| 2024-03-18 | -9.26 | $32.69 | 14800 |
| 2024-03-15 | -20.37 | $32.63 | 13900 |
| 2024-03-14 | -12.96 | $32.67 | 17400 |
| 2024-03-13 | -5.56 | $32.71 | 34500 |
| 2024-03-12 | 0.00 | $32.72 | 36200 |
| 2024-03-11 | -18.03 | $32.59 | 3000 |
| 2024-03-08 | -18.03 | $32.59 | 18400 |
| 2024-03-07 | -4.92 | $32.67 | 14400 |
| 2024-03-06 | -13.11 | $32.62 | 13700 |
| 2024-03-05 | -31.15 | $32.51 | 4200 |
| 2024-03-04 | -9.84 | $32.64 | 14200 |
| 2024-03-01 | 0.00 | $32.65 | 2300 |
| 2024-02-29 | -1.49 | $32.58 | 199100 |
| 2024-02-28 | -7.46 | $32.51 | 36600 |
| 2024-02-27 | -4.48 | $32.53 | 7000 |
| 2024-02-26 | -8.96 | $32.50 | 25300 |
| 2024-02-23 | -5.97 | $32.52 | 500 |
| 2024-02-22 | 0.00 | $32.53 | 15000 |
| 2024-02-21 | -16.00 | $32.31 | 150600 |
| 2024-02-20 | -25.49 | $32.26 | 25300 |
| 2024-02-16 | -18.87 | $32.29 | 3900 |
| 2024-02-15 | -8.45 | $32.33 | 6300 |
| 2024-02-14 | -9.30 | $32.31 | 2800 |
| 2024-02-13 | -23.96 | $32.16 | 48900 |
| 2024-02-12 | -4.17 | $32.35 | 15300 |
| 2024-02-09 | -4.26 | $32.33 | 15700 |
| 2024-02-08 | -1.14 | $32.30 | 18300 |
| 2024-02-07 | 0.00 | $32.29 | 7900 |
| 2024-02-06 | -3.90 | $32.17 | 9800 |
| 2024-02-05 | -3.90 | $32.17 | 3000 |
| 2024-02-02 | 0.00 | $32.20 | 500 |
| 2024-02-01 | -8.86 | $32.04 | 51800 |
| 2024-01-31 | -27.85 | $31.89 | 15200 |
| 2024-01-30 | -3.80 | $32.08 | 4100 |
| 2024-01-29 | -1.27 | $32.10 | 4300 |
| 2024-01-26 | -6.94 | $31.99 | 3900 |
| 2024-01-25 | -2.78 | $32.02 | 19600 |
| 2024-01-24 | -11.27 | $31.95 | 7200 |
| 2024-01-23 | 0.00 | $31.94 | 8000 |
| 2024-01-22 | -7.94 | $31.89 | 84900 |
| 2024-01-19 | -4.92 | $31.87 | 189300 |
| 2024-01-18 | -5.00 | $31.67 | 4000 |
| 2024-01-17 | -37.50 | $31.54 | 1400 |
| 2024-01-16 | -20.00 | $31.61 | 4300 |
| 2024-01-12 | -5.00 | $31.67 | 600 |
| 2024-01-11 | -1.72 | $31.65 | 2400 |
| 2024-01-10 | 0.00 | $31.66 | 700 |
| 2024-01-09 | -6.15 | $31.56 | 7600 |
| 2024-01-08 | -2.74 | $31.58 | 600 |
| 2024-01-05 | -26.58 | $31.39 | 4000 |
| 2024-01-04 | -31.11 | $31.32 | 23900 |
| 2024-01-03 | -26.67 | $31.36 | 9500 |
| 2024-01-02 | -14.44 | $31.47 | 5400 |
| 2023-12-29 | -4.44 | $31.56 | 1200 |
| 2023-12-28 | -2.20 | $31.58 | 17400 |
| 2023-12-27 | 0.00 | $31.56 | 700 |
| 2023-12-26 | -2.25 | $31.52 | 600 |
| 2023-12-22 | -7.87 | $31.47 | 2100 |
| 2023-12-21 | -13.48 | $31.42 | 9800 |
| 2023-12-20 | -28.09 | $31.29 | 3700 |
| 2023-12-19 | -3.19 | $31.48 | 108800 |
| 2023-12-18 | -7.53 | $31.41 | 5500 |
| 2023-12-15 | -2.20 | $31.39 | 3700 |
| 2023-12-14 | -5.10 | $31.36 | 2800 |
| 2023-12-13 | 0.00 | $31.31 | 12100 |
| 2023-12-12 | -1.35 | $31.07 | 2800 |
| 2023-12-11 | 0.00 | $31.00 | 600 |
| 2023-12-08 | 0.00 | $30.95 | 5500 |
| 2023-12-07 | -8.85 | $30.83 | 3700 |
| 2023-12-06 | -20.35 | $30.70 | 10300 |
| 2023-12-05 | -12.39 | $30.79 | 3600 |
| 2023-12-04 | -11.50 | $30.80 | 22600 |
| 2023-12-01 | -2.59 | $30.90 | 4500 |
| 2023-11-30 | 0.00 | $30.82 | 17600 |
| 2023-11-29 | -3.70 | $30.74 | 12000 |
| 2023-11-28 | -5.88 | $30.70 | 69800 |
| 2023-11-27 | -4.95 | $30.67 | 4500 |
| 2023-11-24 | -1.54 | $30.70 | 400 |
| 2023-11-22 | -2.56 | $30.68 | 700 |
| 2023-11-21 | -6.15 | $30.61 | 5200 |
| 2023-11-20 | -1.03 | $30.71 | 19100 |
| 2023-11-17 | -1.67 | $30.55 | 25100 |
| 2023-11-16 | -3.91 | $30.50 | 10800 |
| 2023-11-15 | -5.03 | $30.48 | 4100 |
| 2023-11-14 | -1.16 | $30.49 | 9100 |
| 2023-11-13 | -0.72 | $30.16 | 5900 |
| 2023-11-10 | 0.00 | $30.17 | 13000 |
| 2023-11-09 | -12.70 | $29.88 | 10800 |
| 2023-11-08 | -5.56 | $29.97 | 12500 |
| 2023-11-07 | -7.94 | $29.94 | 28600 |
| 2023-11-06 | -4.27 | $29.90 | 39900 |
| 2023-11-03 | -7.69 | $29.86 | 35000 |
| 2023-11-02 | -15.65 | $29.75 | 7500 |
| 2023-11-01 | -50.43 | $29.35 | 8800 |
| 2023-10-31 | -66.96 | $29.16 | 24600 |
| 2023-10-30 | -73.04 | $29.09 | 12100 |
| 2023-10-27 | -95.65 | $28.83 | 5100 |
| 2023-10-26 | -100.00 | $28.90 | 17900 |
| 2023-10-25 | -98.81 | $29.10 | 5600 |
| 2023-10-24 | -68.49 | $29.43 | 14400 |
| 2023-10-23 | -87.67 | $29.29 | 18900 |
| 2023-10-20 | -84.93 | $29.31 | 127600 |
| 2023-10-19 | -65.75 | $29.45 | 29800 |
| 2023-10-18 | -47.95 | $29.58 | 20700 |
| 2023-10-17 | -26.60 | $29.89 | 9600 |
| 2023-10-16 | -29.79 | $29.86 | 27300 |
| 2023-10-13 | -50.52 | $29.68 | 10200 |
| 2023-10-12 | -46.23 | $29.77 | 10300 |
| 2023-10-11 | -40.71 | $29.87 | 75600 |
| 2023-10-10 | -45.13 | $29.82 | 131000 |
| 2023-10-09 | -53.10 | $29.73 | 13800 |
| 2023-10-06 | -66.37 | $29.58 | 18400 |
| 2023-10-05 | -84.07 | $29.38 | 37200 |
| 2023-10-04 | -84.96 | $29.37 | 33200 |
| 2023-10-03 | -90.27 | $29.31 | 364500 |
| 2023-10-02 | -86.27 | $29.45 | 31600 |
| 2023-09-29 | -86.92 | $29.45 | 26200 |
| 2023-09-28 | -80.37 | $29.52 | 31600 |
| 2023-09-27 | -93.46 | $29.38 | 10800 |
| 2023-09-26 | -92.08 | $29.45 | 33300 |
| 2023-09-25 | -83.13 | $29.69 | 5100 |
| 2023-09-22 | -100.00 | $29.59 | 27400 |
| 2023-09-21 | -100.00 | $29.65 | 29300 |
| 2023-09-20 | -64.29 | $29.93 | 6400 |
| 2023-09-19 | -41.43 | $30.09 | 8600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.86
2026-07-17
Close Price
$41.54
Vol: 8400Average Directional Index - Detailed Analysis
Minimum
4.99
Average
28.40
Maximum
70.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.86 | $41.54 | 8400 |
| 2026-07-16 | 20.16 | $41.60 | 6700 |
| 2026-07-15 | 19.98 | $41.64 | 17719 |
| 2026-07-14 | 19.79 | $41.59 | 4637 |
| 2026-07-13 | 19.59 | $41.57 | 6507 |
| 2026-07-10 | 19.59 | $41.63 | 2000 |
| 2026-07-09 | 19.50 | $41.58 | 4828 |
| 2026-07-08 | 19.55 | $41.48 | 9410 |
| 2026-07-07 | 19.84 | $41.48 | 2500 |
| 2026-07-06 | 19.72 | $41.56 | 33700 |
| 2026-07-02 | 19.55 | $41.41 | 4700 |
| 2026-07-01 | 19.45 | $41.44 | 65400 |
| 2026-06-30 | 19.48 | $41.42 | 13600 |
| 2026-06-29 | 19.57 | $41.27 | 48137 |
| 2026-06-26 | 20.15 | $41.18 | 31300 |
| 2026-06-25 | 21.06 | $41.16 | 4300 |
| 2026-06-24 | 21.60 | $41.14 | 8214 |
| 2026-06-23 | 22.43 | $41.18 | 4000 |
| 2026-06-22 | 23.08 | $41.30 | 6507 |
| 2026-06-18 | 23.32 | $41.31 | 7600 |
| 2026-06-17 | 23.68 | $41.18 | 11707 |
| 2026-06-16 | 24.07 | $41.32 | 25241 |
| 2026-06-15 | 23.89 | $41.31 | 2600 |
| 2026-06-12 | 23.92 | $41.14 | 3309 |
| 2026-06-11 | 24.50 | $41.08 | 6236 |
| 2026-06-10 | 25.38 | $40.83 | 13400 |
| 2026-06-09 | 26.42 | $41.03 | 6900 |
| 2026-06-08 | 27.50 | $41.08 | 24211 |
| 2026-06-05 | 27.73 | $41.04 | 2842 |
| 2026-06-04 | 27.98 | $41.27 | 47100 |
| 2026-06-03 | 27.33 | $41.21 | 23931 |
| 2026-06-02 | 26.68 | $41.29 | 7000 |
| 2026-06-01 | 25.84 | $41.25 | 516 |
| 2026-05-29 | 25.10 | $41.26 | 14913 |
| 2026-05-28 | 24.33 | $41.23 | 5900 |
| 2026-05-27 | 23.57 | $41.12 | 32800 |
| 2026-05-26 | 22.80 | $41.14 | 4507 |
| 2026-05-22 | 22.17 | $41.07 | 3806 |
| 2026-05-21 | 21.50 | $41.05 | 10428 |
| 2026-05-20 | 21.03 | $40.96 | 7046 |
| 2026-05-19 | 20.64 | $40.87 | 3541 |
| 2026-05-18 | 20.37 | $40.96 | 7636 |
| 2026-05-15 | 20.04 | $40.91 | 45800 |
| 2026-05-14 | 19.62 | $41.00 | 4700 |
| 2026-05-13 | 19.01 | $40.90 | 66728 |
| 2026-05-12 | 18.55 | $40.87 | 4719 |
| 2026-05-11 | 18.16 | $40.85 | 18340 |
| 2026-05-08 | 17.59 | $40.87 | 3200 |
| 2026-05-07 | 17.01 | $40.77 | 1100 |
| 2026-05-06 | 16.61 | $40.80 | 18921 |
| 2026-05-05 | 16.19 | $40.65 | 4600 |
| 2026-05-04 | 15.97 | $40.57 | 25302 |
| 2026-05-01 | 15.82 | $40.63 | 10506 |
| 2026-04-30 | 15.45 | $40.56 | 15324 |
| 2026-04-29 | 15.27 | $40.39 | 9100 |
| 2026-04-28 | 15.22 | $40.42 | 3635 |
| 2026-04-27 | 15.24 | $40.45 | 1938 |
| 2026-04-24 | 15.18 | $40.45 | 3300 |
| 2026-04-23 | 15.21 | $40.31 | 37100 |
| 2026-04-22 | 15.38 | $40.37 | 3816 |
| 2026-04-21 | 15.36 | $40.24 | 7900 |
| 2026-04-20 | 15.34 | $40.32 | 12200 |
| 2026-04-17 | 15.37 | $40.40 | 17700 |
| 2026-04-16 | 15.39 | $40.18 | 33400 |
| 2026-04-15 | 15.55 | $40.16 | 13500 |
| 2026-04-14 | 15.93 | $40.05 | 20128 |
| 2026-04-13 | 16.49 | $39.84 | 6800 |
| 2026-04-10 | 17.32 | $39.65 | 2619 |
| 2026-04-09 | 18.11 | $39.68 | 5800 |
| 2026-04-08 | 19.06 | $39.48 | 4800 |
| 2026-04-07 | 20.04 | $39.00 | 5730 |
| 2026-04-06 | 20.09 | $39.00 | 3800 |
| 2026-04-02 | 20.35 | $38.90 | 4201 |
| 2026-04-01 | 20.44 | $38.89 | 4400 |
| 2026-03-31 | 20.73 | $38.71 | 10700 |
| 2026-03-30 | 20.68 | $38.09 | 16308 |
| 2026-03-27 | 19.60 | $38.15 | 19319 |
| 2026-03-26 | 18.60 | $38.47 | 138500 |
| 2026-03-25 | 17.93 | $38.88 | 57935 |
| 2026-03-24 | 17.71 | $38.75 | 13800 |
| 2026-03-23 | 17.10 | $38.86 | 4600 |
| 2026-03-20 | 16.61 | $38.55 | 8918 |
| 2026-03-19 | 15.43 | $38.86 | 16216 |
| 2026-03-18 | 14.40 | $38.95 | 4500 |
| 2026-03-17 | 13.66 | $39.18 | 9700 |
| 2026-03-16 | 13.25 | $39.18 | 9927 |
| 2026-03-13 | 12.43 | $38.85 | 8300 |
| 2026-03-12 | 11.27 | $38.99 | 8100 |
| 2026-03-11 | 10.26 | $39.29 | 15614 |
| 2026-03-10 | 9.57 | $39.27 | 3114 |
| 2026-03-09 | 8.95 | $39.34 | 6700 |
| 2026-03-06 | 7.89 | $39.16 | 4332 |
| 2026-03-05 | 7.11 | $39.42 | 14746 |
| 2026-03-04 | 6.68 | $39.54 | 1400 |
| 2026-03-03 | 6.54 | $39.43 | 34938 |
| 2026-03-02 | 6.11 | $39.57 | 4900 |
| 2026-02-27 | 6.27 | $39.55 | 2340 |
| 2026-02-26 | 6.55 | $39.61 | 39427 |
| 2026-02-25 | 6.72 | $39.68 | 22514 |
| 2026-02-24 | 6.64 | $39.53 | 13740 |
| 2026-02-23 | 6.92 | $39.40 | 17106 |
| 2026-02-20 | 7.27 | $39.60 | 6203 |
| 2026-02-19 | 7.32 | $39.46 | 11500 |
| 2026-02-18 | 7.68 | $39.50 | 22200 |
| 2026-02-17 | 7.84 | $39.42 | 1100 |
| 2026-02-13 | 8.07 | $39.33 | 13100 |
| 2026-02-12 | 8.44 | $39.37 | 6900 |
| 2026-02-11 | 8.80 | $39.65 | 8817 |
| 2026-02-10 | 8.64 | $39.61 | 12419 |
| 2026-02-09 | 8.32 | $39.66 | 7400 |
| 2026-02-06 | 8.14 | $39.57 | 1900 |
| 2026-02-05 | 8.07 | $39.20 | 6804 |
| 2026-02-04 | 8.21 | $39.45 | 15600 |
| 2026-02-03 | 8.41 | $39.53 | 16343 |
| 2026-02-02 | 8.40 | $39.67 | 13038 |
| 2026-01-30 | 8.61 | $39.56 | 6116 |
| 2026-01-29 | 8.91 | $39.61 | 27300 |
| 2026-01-28 | 9.23 | $39.68 | 5532 |
| 2026-01-27 | 9.30 | $39.63 | 8504 |
| 2026-01-26 | 9.38 | $39.64 | 15639 |
| 2026-01-23 | 9.59 | $39.52 | 61932 |
| 2026-01-22 | 10.06 | $39.48 | 12906 |
| 2026-01-21 | 10.36 | $39.39 | 15429 |
| 2026-01-20 | 10.77 | $39.19 | 15314 |
| 2026-01-16 | 10.88 | $39.55 | 5513 |
| 2026-01-15 | 10.79 | $39.54 | 25812 |
| 2026-01-14 | 10.60 | $39.51 | 9300 |
| 2026-01-13 | 10.87 | $39.54 | 3600 |
| 2026-01-12 | 10.74 | $39.59 | 5360 |
| 2026-01-09 | 10.38 | $39.55 | 20129 |
| 2026-01-08 | 10.13 | $39.45 | 19100 |
| 2026-01-07 | 10.18 | $39.49 | 18618 |
| 2026-01-06 | 9.97 | $39.48 | 11128 |
| 2026-01-05 | 9.99 | $39.39 | 23800 |
| 2026-01-02 | 10.16 | $39.29 | 13516 |
| 2025-12-31 | 10.44 | $39.26 | 7200 |
| 2025-12-30 | 10.67 | $39.42 | 16600 |
| 2025-12-29 | 10.45 | $39.37 | 7800 |
| 2025-12-26 | 10.22 | $39.48 | 5826 |
| 2025-12-24 | 9.82 | $39.40 | 7000 |
| 2025-12-23 | 9.48 | $39.41 | 4445 |
| 2025-12-22 | 9.23 | $39.32 | 74000 |
| 2025-12-19 | 9.21 | $39.22 | 16800 |
| 2025-12-18 | 9.52 | $39.05 | 22413 |
| 2025-12-17 | 9.82 | $38.84 | 6300 |
| 2025-12-16 | 9.80 | $39.03 | 7325 |
| 2025-12-15 | 10.14 | $39.05 | 5300 |
| 2025-12-12 | 10.54 | $39.13 | 6130 |
| 2025-12-11 | 10.95 | $39.19 | 37600 |
| 2025-12-10 | 11.10 | $39.17 | 16300 |
| 2025-12-09 | 11.29 | $39.10 | 10444 |
| 2025-12-08 | 11.67 | $39.06 | 13400 |
| 2025-12-05 | 12.07 | $39.10 | 15400 |
| 2025-12-04 | 12.27 | $39.05 | 55606 |
| 2025-12-03 | 12.62 | $39.10 | 11000 |
| 2025-12-02 | 13.03 | $38.98 | 11127 |
| 2025-12-01 | 13.72 | $38.94 | 3200 |
| 2025-11-28 | 14.44 | $39.00 | 2748 |
| 2025-11-26 | 15.10 | $38.90 | 24200 |
| 2025-11-25 | 15.84 | $38.85 | 39100 |
| 2025-11-24 | 16.29 | $38.63 | 50446 |
| 2025-11-21 | 16.14 | $38.29 | 15247 |
| 2025-11-20 | 15.41 | $38.15 | 2028 |
| 2025-11-19 | 14.68 | $38.42 | 15600 |
| 2025-11-18 | 14.31 | $38.37 | 13532 |
| 2025-11-17 | 13.58 | $38.45 | 47300 |
| 2025-11-14 | 13.04 | $38.62 | 47625 |
| 2025-11-13 | 12.93 | $38.61 | 3600 |
| 2025-11-12 | 12.85 | $38.87 | 6800 |
| 2025-11-11 | 13.52 | $38.91 | 4112 |
| 2025-11-10 | 14.19 | $38.87 | 6800 |
| 2025-11-07 | 14.87 | $38.60 | 66800 |
| 2025-11-06 | 14.63 | $38.67 | 22800 |
| 2025-11-05 | 14.94 | $38.75 | 20712 |
| 2025-11-04 | 15.62 | $38.73 | 5814 |
| 2025-11-03 | 16.16 | $38.91 | 13125 |
| 2025-10-31 | 16.87 | $38.85 | 7100 |
| 2025-10-30 | 17.62 | $38.81 | 10847 |
| 2025-10-29 | 18.41 | $38.94 | 9800 |
| 2025-10-28 | 18.90 | $38.98 | 19438 |
| 2025-10-27 | 19.15 | $39.03 | 35500 |
| 2025-10-24 | 19.53 | $38.87 | 5800 |
| 2025-10-23 | 20.28 | $38.71 | 3900 |
| 2025-10-22 | 21.02 | $38.61 | 8300 |
| 2025-10-21 | 21.61 | $38.73 | 5400 |
| 2025-10-20 | 22.72 | $38.73 | 4500 |
| 2025-10-17 | 23.89 | $38.51 | 15624 |
| 2025-10-16 | 24.37 | $38.33 | 30100 |
| 2025-10-15 | 24.86 | $38.54 | 54416 |
| 2025-10-14 | 25.60 | $38.43 | 24900 |
| 2025-10-13 | 25.97 | $38.46 | 17703 |
| 2025-10-10 | 26.42 | $38.20 | 276516 |
| 2025-10-09 | 26.90 | $38.65 | 17932 |
| 2025-10-08 | 27.57 | $38.72 | 14900 |
| 2025-10-07 | 28.27 | $38.65 | 69608 |
| 2025-10-06 | 29.12 | $38.69 | 22600 |
| 2025-10-03 | 29.65 | $38.66 | 23900 |
| 2025-10-02 | 30.20 | $38.67 | 26900 |
| 2025-10-01 | 30.91 | $38.66 | 33800 |
| 2025-09-30 | 31.35 | $38.61 | 32331 |
| 2025-09-29 | 31.86 | $38.52 | 37400 |
| 2025-09-26 | 32.09 | $38.51 | 73326 |
| 2025-09-25 | 32.49 | $38.35 | 33746 |
| 2025-09-24 | 33.37 | $38.39 | 90449 |
| 2025-09-23 | 33.65 | $38.47 | 48624 |
| 2025-09-22 | 33.65 | $38.55 | 23000 |
| 2025-09-19 | 33.48 | $38.50 | 493900 |
| 2025-09-18 | 33.31 | $38.46 | 17800 |
| 2025-09-17 | 33.27 | $38.36 | 42907 |
| 2025-09-16 | 33.39 | $38.40 | 46639 |
| 2025-09-15 | 33.09 | $38.43 | 52000 |
| 2025-09-12 | 32.77 | $38.34 | 54602 |
| 2025-09-11 | 32.48 | $38.37 | 21200 |
| 2025-09-10 | 32.17 | $38.20 | 118600 |
| 2025-09-09 | 32.10 | $38.12 | 89903 |
| 2025-09-08 | 32.29 | $38.11 | 82137 |
| 2025-09-05 | 32.29 | $38.05 | 110211 |
| 2025-09-04 | 32.29 | $38.10 | 147435 |
| 2025-09-03 | 32.49 | $37.92 | 104700 |
| 2025-09-02 | 33.13 | $37.82 | 78510 |
| 2025-08-29 | 34.03 | $37.95 | 266639 |
| 2025-08-28 | 33.92 | $38.07 | 333800 |
| 2025-08-27 | 33.72 | $37.96 | 579706 |
| 2025-08-26 | 33.74 | $37.92 | 230300 |
| 2025-08-25 | 33.84 | $37.88 | 738700 |
| 2025-08-22 | 33.81 | $37.95 | 297100 |
| 2025-08-21 | 33.78 | $37.61 | 160600 |
| 2025-08-20 | 34.05 | $37.69 | 80700 |
| 2025-08-19 | 34.50 | $37.72 | 154300 |
| 2025-08-18 | 34.28 | $37.80 | 1.8M |
| 2025-08-15 | 33.57 | $37.85 | 885200 |
| 2025-08-14 | 32.82 | $37.81 | 91140 |
| 2025-08-13 | 32.09 | $37.79 | 44000 |
| 2025-08-12 | 31.13 | $37.79 | 127500 |
| 2025-08-11 | 30.12 | $37.76 | 19900 |
| 2025-08-08 | 29.91 | $37.78 | 18218 |
| 2025-08-07 | 29.73 | $37.68 | 9632 |
| 2025-08-06 | 29.66 | $37.70 | 31200 |
| 2025-08-05 | 29.66 | $37.58 | 20745 |
| 2025-08-04 | 29.77 | $37.57 | 9500 |
| 2025-08-01 | 30.05 | $37.35 | 38300 |
| 2025-07-31 | 30.61 | $37.53 | 11946 |
| 2025-07-30 | 30.02 | $37.56 | 87700 |
| 2025-07-29 | 29.58 | $37.56 | 8011 |
| 2025-07-28 | 28.97 | $37.58 | 28700 |
| 2025-07-25 | 28.28 | $37.59 | 29301 |
| 2025-07-24 | 27.57 | $37.53 | 18100 |
| 2025-07-23 | 26.91 | $37.50 | 128300 |
| 2025-07-22 | 26.32 | $37.41 | 11100 |
| 2025-07-21 | 25.77 | $37.39 | 7947 |
| 2025-07-18 | 25.12 | $37.32 | 8527 |
| 2025-07-17 | 24.55 | $37.30 | 47800 |
| 2025-07-16 | 24.07 | $37.22 | 28500 |
| 2025-07-15 | 23.67 | $37.17 | 21100 |
| 2025-07-14 | 23.19 | $37.20 | 6532 |
| 2025-07-11 | 22.80 | $37.24 | 25500 |
| 2025-07-10 | 22.41 | $37.20 | 10000 |
| 2025-07-09 | 21.84 | $37.16 | 20303 |
| 2025-07-08 | 21.35 | $37.08 | 15500 |
| 2025-07-07 | 20.98 | $37.05 | 18548 |
| 2025-07-03 | 20.60 | $37.13 | 5000 |
| 2025-07-02 | 19.81 | $36.98 | 13700 |
| 2025-07-01 | 19.19 | $36.94 | 27200 |
| 2025-06-30 | 18.59 | $36.99 | 16244 |
| 2025-06-27 | 17.97 | $36.94 | 10300 |
| 2025-06-26 | 17.46 | $36.78 | 15405 |
| 2025-06-25 | 17.06 | $36.64 | 9300 |
| 2025-06-24 | 16.77 | $36.67 | 4200 |
| 2025-06-23 | 16.55 | $36.40 | 13000 |
| 2025-06-20 | 16.70 | $36.21 | 6600 |
| 2025-06-18 | 17.01 | $36.22 | 6600 |
| 2025-06-17 | 17.19 | $36.24 | 2800 |
| 2025-06-16 | 17.41 | $36.44 | 4000 |
| 2025-06-13 | 17.33 | $36.17 | 6700 |
| 2025-06-12 | 17.47 | $36.46 | 89500 |
| 2025-06-11 | 17.17 | $36.38 | 12530 |
| 2025-06-10 | 16.86 | $36.43 | 7800 |
| 2025-06-09 | 16.59 | $36.30 | 15546 |
| 2025-06-06 | 16.46 | $36.26 | 9900 |
| 2025-06-05 | 16.34 | $36.01 | 23912 |
| 2025-06-04 | 16.30 | $36.16 | 10200 |
| 2025-06-03 | 16.07 | $36.13 | 111200 |
| 2025-06-02 | 15.91 | $36.01 | 15025 |
| 2025-05-30 | 15.91 | $35.89 | 107300 |
| 2025-05-29 | 16.02 | $35.91 | 9900 |
| 2025-05-28 | 15.83 | $35.83 | 25840 |
| 2025-05-27 | 15.80 | $35.97 | 22645 |
| 2025-05-23 | 15.76 | $35.52 | 28300 |
| 2025-05-22 | 16.14 | $35.69 | 56500 |
| 2025-05-21 | 16.26 | $35.68 | 128949 |
| 2025-05-20 | 16.39 | $36.01 | 152200 |
| 2025-05-19 | 16.07 | $36.05 | 13134 |
| 2025-05-16 | 15.73 | $36.05 | 8639 |
| 2025-05-15 | 15.19 | $35.82 | 20800 |
| 2025-05-14 | 14.77 | $35.75 | 13200 |
| 2025-05-13 | 14.38 | $35.77 | 7431 |
| 2025-05-12 | 13.97 | $35.61 | 26000 |
| 2025-05-09 | 13.79 | $34.97 | 152000 |
| 2025-05-08 | 14.15 | $34.99 | 81300 |
| 2025-05-07 | 14.54 | $34.83 | 13400 |
| 2025-05-06 | 14.94 | $34.75 | 8519 |
| 2025-05-05 | 15.65 | $34.89 | 8714 |
| 2025-05-02 | 16.36 | $35.06 | 7900 |
| 2025-05-01 | 16.97 | $34.78 | 338526 |
| 2025-04-30 | 17.75 | $34.60 | 16100 |
| 2025-04-29 | 18.39 | $34.63 | 12500 |
| 2025-04-28 | 19.23 | $34.53 | 10833 |
| 2025-04-25 | 19.95 | $34.43 | 35314 |
| 2025-04-24 | 20.69 | $34.28 | 231712 |
| 2025-04-23 | 21.44 | $33.93 | 7400 |
| 2025-04-22 | 21.97 | $33.63 | 23235 |
| 2025-04-21 | 21.88 | $33.19 | 31247 |
| 2025-04-17 | 21.43 | $33.56 | 1.2M |
| 2025-04-16 | 21.34 | $33.60 | 8646 |
| 2025-04-15 | 21.25 | $34.01 | 89713 |
| 2025-04-14 | 21.65 | $34.04 | 30900 |
| 2025-04-11 | 22.07 | $33.86 | 9500 |
| 2025-04-10 | 21.93 | $33.48 | 201400 |
| 2025-04-09 | 21.79 | $34.18 | 30431 |
| 2025-04-08 | 21.64 | $32.45 | 4726 |
| 2025-04-07 | 20.40 | $32.78 | 25643 |
| 2025-04-04 | 18.65 | $32.85 | 654400 |
| 2025-04-03 | 17.30 | $34.02 | 20539 |
| 2025-04-02 | 16.87 | $34.95 | 9700 |
| 2025-04-01 | 17.36 | $34.81 | 28228 |
| 2025-03-31 | 17.88 | $34.74 | 15600 |
| 2025-03-28 | 17.54 | $34.64 | 6313 |
| 2025-03-27 | 17.39 | $35.04 | 3710 |
| 2025-03-26 | 17.82 | $35.08 | 8800 |
| 2025-03-25 | 18.44 | $35.30 | 4400 |
| 2025-03-24 | 19.40 | $35.27 | 3300 |
| 2025-03-21 | 20.29 | $34.91 | 11200 |
| 2025-03-20 | 20.39 | $34.90 | 2300 |
| 2025-03-19 | 20.78 | $34.94 | 2700 |
| 2025-03-18 | 20.92 | $34.73 | 4400 |
| 2025-03-17 | 20.63 | $34.95 | 51900 |
| 2025-03-14 | 20.58 | $34.82 | 4600 |
| 2025-03-13 | 19.94 | $34.39 | 20300 |
| 2025-03-12 | 18.53 | $34.67 | 7600 |
| 2025-03-11 | 17.30 | $34.58 | 22900 |
| 2025-03-10 | 15.75 | $34.70 | 11000 |
| 2025-03-07 | 14.30 | $35.21 | 4100 |
| 2025-03-06 | 13.39 | $35.08 | 10300 |
| 2025-03-05 | 12.76 | $35.41 | 10800 |
| 2025-03-04 | 12.25 | $35.21 | 5000 |
| 2025-03-03 | 11.38 | $35.39 | 3100 |
| 2025-02-28 | 10.93 | $35.70 | 15600 |
| 2025-02-27 | 10.58 | $35.45 | 8900 |
| 2025-02-26 | 10.32 | $35.69 | 15900 |
| 2025-02-25 | 10.60 | $35.70 | 90900 |
| 2025-02-24 | 10.58 | $35.75 | 16200 |
| 2025-02-21 | 11.10 | $35.83 | 16500 |
| 2025-02-20 | 11.52 | $36.03 | 3800 |
| 2025-02-19 | 11.35 | $36.09 | 15000 |
| 2025-02-18 | 11.16 | $36.04 | 14400 |
| 2025-02-14 | 11.12 | $36.03 | 2700 |
| 2025-02-13 | 11.00 | $35.99 | 10100 |
| 2025-02-12 | 11.10 | $35.87 | 9400 |
| 2025-02-11 | 11.51 | $35.91 | 5200 |
| 2025-02-10 | 11.78 | $35.90 | 9700 |
| 2025-02-07 | 12.05 | $35.82 | 5700 |
| 2025-02-06 | 12.34 | $35.90 | 9800 |
| 2025-02-05 | 12.44 | $35.85 | 21300 |
| 2025-02-04 | 12.76 | $35.81 | 20200 |
| 2025-02-03 | 13.16 | $35.71 | 9900 |
| 2025-01-31 | 13.74 | $35.80 | 6300 |
| 2025-01-30 | 13.58 | $35.87 | 5800 |
| 2025-01-29 | 13.73 | $35.79 | 9200 |
| 2025-01-28 | 13.98 | $35.83 | 2700 |
| 2025-01-27 | 14.27 | $35.75 | 8600 |
| 2025-01-24 | 14.78 | $35.87 | 34100 |
| 2025-01-23 | 14.57 | $35.92 | 26800 |
| 2025-01-22 | 14.41 | $35.87 | 2100 |
| 2025-01-21 | 14.25 | $35.77 | 25800 |
| 2025-01-17 | 14.43 | $35.70 | 4800 |
| 2025-01-16 | 14.82 | $35.50 | 22500 |
| 2025-01-15 | 15.34 | $35.54 | 14000 |
| 2025-01-14 | 16.05 | $35.23 | 9500 |
| 2025-01-13 | 16.17 | $35.21 | 13200 |
| 2025-01-10 | 16.00 | $35.14 | 46500 |
| 2025-01-08 | 15.99 | $35.40 | 3400 |
| 2025-01-07 | 16.53 | $35.37 | 4400 |
| 2025-01-06 | 17.27 | $35.50 | 372500 |
| 2025-01-03 | 17.92 | $35.46 | 5200 |
| 2025-01-02 | 18.47 | $35.25 | 6000 |
| 2024-12-31 | 18.72 | $35.28 | 900 |
| 2024-12-30 | 19.44 | $35.37 | 2300 |
| 2024-12-27 | 19.98 | $35.47 | 6300 |
| 2024-12-26 | 21.03 | $35.61 | 14400 |
| 2024-12-24 | 21.49 | $35.60 | 3200 |
| 2024-12-23 | 22.00 | $35.42 | 21600 |
| 2024-12-20 | 22.99 | $35.29 | 17300 |
| 2024-12-19 | 23.91 | $35.12 | 145900 |
| 2024-12-18 | 24.36 | $35.12 | 27700 |
| 2024-12-17 | 24.84 | $35.58 | 7400 |
| 2024-12-16 | 25.10 | $35.62 | 10400 |
| 2024-12-13 | 25.13 | $35.57 | 15900 |
| 2024-12-12 | 25.16 | $35.58 | 27400 |
| 2024-12-11 | 25.30 | $35.63 | 8000 |
| 2024-12-10 | 25.21 | $35.58 | 14600 |
| 2024-12-09 | 25.13 | $35.57 | 4100 |
| 2024-12-06 | 24.58 | $35.64 | 2200 |
| 2024-12-05 | 23.75 | $35.61 | 4800 |
| 2024-12-04 | 23.02 | $35.62 | 17400 |
| 2024-12-03 | 22.25 | $35.53 | 8100 |
| 2024-12-02 | 21.54 | $35.55 | 5700 |
| 2024-11-29 | 20.90 | $35.50 | 700 |
| 2024-11-27 | 20.32 | $35.44 | 6400 |
| 2024-11-26 | 19.72 | $35.47 | 32000 |
| 2024-11-25 | 19.26 | $35.39 | 53100 |
| 2024-11-22 | 18.85 | $35.33 | 11200 |
| 2024-11-21 | 18.77 | $35.30 | 23800 |
| 2024-11-20 | 18.69 | $35.18 | 6000 |
| 2024-11-19 | 18.93 | $35.20 | 29100 |
| 2024-11-18 | 19.21 | $35.15 | 22900 |
| 2024-11-15 | 19.58 | $35.08 | 8500 |
| 2024-11-14 | 20.10 | $35.27 | 19600 |
| 2024-11-13 | 19.82 | $35.35 | 9600 |
| 2024-11-12 | 19.40 | $35.31 | 1600 |
| 2024-11-11 | 19.21 | $35.35 | 2300 |
| 2024-11-08 | 18.80 | $35.33 | 14700 |
| 2024-11-07 | 18.41 | $35.27 | 9500 |
| 2024-11-06 | 18.15 | $35.19 | 2400 |
| 2024-11-05 | 18.21 | $34.79 | 9700 |
| 2024-11-04 | 18.70 | $34.60 | 190900 |
| 2024-11-01 | 18.75 | $34.68 | 18200 |
| 2024-10-31 | 19.09 | $34.62 | 5700 |
| 2024-10-30 | 19.44 | $34.90 | 9000 |
| 2024-10-29 | 19.92 | $34.99 | 15200 |
| 2024-10-28 | 20.42 | $34.92 | 2500 |
| 2024-10-25 | 20.63 | $34.88 | 8000 |
| 2024-10-24 | 20.90 | $34.87 | 13200 |
| 2024-10-23 | 21.70 | $34.90 | 15900 |
| 2024-10-22 | 22.53 | $34.97 | 2100 |
| 2024-10-21 | 22.71 | $34.96 | 15200 |
| 2024-10-18 | 23.00 | $35.00 | 8100 |
| 2024-10-17 | 22.87 | $34.93 | 16700 |
| 2024-10-16 | 22.86 | $34.92 | 12200 |
| 2024-10-15 | 23.00 | $34.84 | 4000 |
| 2024-10-14 | 22.99 | $34.95 | 700 |
| 2024-10-11 | 22.33 | $34.83 | 4800 |
| 2024-10-10 | 21.96 | $34.78 | 15100 |
| 2024-10-09 | 21.81 | $34.80 | 10300 |
| 2024-10-08 | 21.65 | $34.67 | 5900 |
| 2024-10-07 | 21.98 | $34.52 | 7900 |
| 2024-10-04 | 22.53 | $34.67 | 2900 |
| 2024-10-03 | 22.77 | $34.57 | 15700 |
| 2024-10-02 | 23.27 | $34.59 | 8600 |
| 2024-10-01 | 23.70 | $34.58 | 56100 |
| 2024-09-30 | 23.98 | $34.77 | 30100 |
| 2024-09-27 | 23.87 | $34.71 | 5500 |
| 2024-09-26 | 23.47 | $34.74 | 6000 |
| 2024-09-25 | 23.08 | $34.67 | 42700 |
| 2024-09-24 | 22.75 | $34.71 | 10500 |
| 2024-09-23 | 22.41 | $34.65 | 67300 |
| 2024-09-20 | 22.23 | $34.60 | 15900 |
| 2024-09-19 | 22.19 | $34.63 | 69200 |
| 2024-09-18 | 22.15 | $34.33 | 15800 |
| 2024-09-17 | 22.67 | $34.34 | 25100 |
| 2024-09-16 | 23.21 | $34.38 | 17900 |
| 2024-09-13 | 24.10 | $34.35 | 23300 |
| 2024-09-12 | 25.07 | $34.25 | 32100 |
| 2024-09-11 | 26.22 | $34.19 | 67700 |
| 2024-09-10 | 27.19 | $33.94 | 135000 |
| 2024-09-09 | 27.07 | $33.85 | 28900 |
| 2024-09-06 | 26.45 | $33.66 | 136400 |
| 2024-09-05 | 25.80 | $33.93 | 243800 |
| 2024-09-04 | 25.93 | $33.97 | 664400 |
| 2024-09-03 | 26.35 | $33.93 | 172700 |
| 2024-08-30 | 26.80 | $34.36 | 128600 |
| 2024-08-29 | 27.92 | $34.22 | 632200 |
| 2024-08-28 | 29.22 | $34.16 | 91900 |
| 2024-08-27 | 30.70 | $34.26 | 126100 |
| 2024-08-26 | 31.67 | $34.21 | 274400 |
| 2024-08-23 | 32.55 | $34.27 | 185300 |
| 2024-08-22 | 33.58 | $34.02 | 190900 |
| 2024-08-21 | 34.66 | $34.19 | 263200 |
| 2024-08-20 | 35.03 | $34.13 | 401600 |
| 2024-08-19 | 35.41 | $34.13 | 871600 |
| 2024-08-16 | 36.22 | $34.01 | 433600 |
| 2024-08-15 | 37.67 | $33.99 | 100600 |
| 2024-08-14 | 39.26 | $33.96 | 25900 |
| 2024-08-13 | 41.11 | $33.94 | 34700 |
| 2024-08-12 | 43.11 | $33.91 | 26600 |
| 2024-08-09 | 45.23 | $33.90 | 43300 |
| 2024-08-08 | 47.42 | $33.83 | 5000 |
| 2024-08-07 | 49.48 | $33.76 | 5400 |
| 2024-08-06 | 51.65 | $33.74 | 4000 |
| 2024-08-05 | 53.43 | $33.51 | 90500 |
| 2024-08-02 | 54.49 | $33.82 | 19600 |
| 2024-08-01 | 56.22 | $33.88 | 11700 |
| 2024-07-31 | 55.86 | $33.88 | 1400 |
| 2024-07-30 | 55.49 | $33.87 | 6900 |
| 2024-07-29 | 55.09 | $33.86 | 10900 |
| 2024-07-26 | 54.72 | $33.84 | 3800 |
| 2024-07-25 | 54.52 | $33.81 | 4700 |
| 2024-07-24 | 54.31 | $33.77 | 15800 |
| 2024-07-23 | 54.13 | $33.84 | 6200 |
| 2024-07-22 | 53.39 | $33.83 | 3300 |
| 2024-07-19 | 52.86 | $33.78 | 3200 |
| 2024-07-18 | 52.39 | $33.77 | 4700 |
| 2024-07-17 | 51.99 | $33.81 | 9700 |
| 2024-07-16 | 51.38 | $33.79 | 2700 |
| 2024-07-15 | 50.73 | $33.81 | 3700 |
| 2024-07-12 | 50.05 | $33.81 | 2500 |
| 2024-07-11 | 49.33 | $33.78 | 4500 |
| 2024-07-10 | 48.82 | $33.78 | 2100 |
| 2024-07-09 | 47.93 | $33.78 | 2900 |
| 2024-07-08 | 46.99 | $33.74 | 6600 |
| 2024-07-05 | 46.00 | $33.76 | 26900 |
| 2024-07-03 | 45.07 | $33.71 | 35700 |
| 2024-07-02 | 44.08 | $33.71 | 65200 |
| 2024-07-01 | 43.05 | $33.68 | 14000 |
| 2024-06-28 | 42.02 | $33.67 | 15300 |
| 2024-06-27 | 40.94 | $33.67 | 6300 |
| 2024-06-26 | 40.01 | $33.61 | 267400 |
| 2024-06-25 | 39.17 | $33.65 | 172800 |
| 2024-06-24 | 38.30 | $33.63 | 3000 |
| 2024-06-21 | 37.45 | $33.63 | 11800 |
| 2024-06-20 | 36.71 | $33.62 | 7500 |
| 2024-06-18 | 35.94 | $33.63 | 3200 |
| 2024-06-17 | 35.28 | $33.61 | 9700 |
| 2024-06-14 | 34.68 | $33.58 | 1500 |
| 2024-06-13 | 33.81 | $33.58 | 3500 |
| 2024-06-12 | 32.89 | $33.58 | 4300 |
| 2024-06-11 | 32.00 | $33.53 | 5600 |
| 2024-06-10 | 31.33 | $33.53 | 1700 |
| 2024-06-07 | 30.67 | $33.51 | 5400 |
| 2024-06-06 | 29.97 | $33.47 | 5800 |
| 2024-06-05 | 29.52 | $33.47 | 1400 |
| 2024-06-04 | 29.05 | $33.44 | 7600 |
| 2024-06-03 | 28.60 | $33.42 | 7500 |
| 2024-05-31 | 28.42 | $33.41 | 6100 |
| 2024-05-30 | 28.28 | $33.33 | 8100 |
| 2024-05-29 | 28.27 | $33.37 | 2600 |
| 2024-05-28 | 28.10 | $33.41 | 5800 |
| 2024-05-24 | 27.75 | $33.39 | 11400 |
| 2024-05-23 | 27.42 | $33.33 | 182800 |
| 2024-05-22 | 27.15 | $33.37 | 18300 |
| 2024-05-21 | 26.40 | $33.40 | 3000 |
| 2024-05-20 | 25.61 | $33.38 | 154400 |
| 2024-05-17 | 24.91 | $33.35 | 54100 |
| 2024-05-16 | 24.17 | $33.33 | 34600 |
| 2024-05-15 | 23.45 | $33.33 | 1900 |
| 2024-05-14 | 22.73 | $33.26 | 3600 |
| 2024-05-13 | 22.25 | $33.21 | 27400 |
| 2024-05-10 | 21.78 | $33.21 | 6800 |
| 2024-05-09 | 21.36 | $33.17 | 17600 |
| 2024-05-08 | 21.00 | $33.13 | 4400 |
| 2024-05-07 | 20.83 | $33.10 | 14300 |
| 2024-05-06 | 20.64 | $33.09 | 2900 |
| 2024-05-03 | 20.64 | $32.99 | 13400 |
| 2024-05-02 | 20.92 | $32.81 | 3700 |
| 2024-05-01 | 21.91 | $32.72 | 14400 |
| 2024-04-30 | 22.95 | $32.76 | 5800 |
| 2024-04-29 | 23.81 | $32.91 | 2300 |
| 2024-04-26 | 24.33 | $32.88 | 8900 |
| 2024-04-25 | 24.99 | $32.73 | 25300 |
| 2024-04-24 | 26.18 | $32.79 | 6600 |
| 2024-04-23 | 27.05 | $32.74 | 37700 |
| 2024-04-22 | 27.80 | $32.60 | 168900 |
| 2024-04-19 | 29.11 | $32.42 | 5000 |
| 2024-04-18 | 30.12 | $32.55 | 1700 |
| 2024-04-17 | 31.63 | $32.56 | 8100 |
| 2024-04-16 | 33.21 | $32.60 | 19200 |
| 2024-04-15 | 34.65 | $32.62 | 8800 |
| 2024-04-12 | 36.11 | $32.71 | 5800 |
| 2024-04-11 | 37.08 | $32.89 | 5400 |
| 2024-04-10 | 37.49 | $32.80 | 6200 |
| 2024-04-09 | 38.31 | $32.91 | 14700 |
| 2024-04-08 | 38.80 | $32.88 | 11900 |
| 2024-04-05 | 39.02 | $32.88 | 3800 |
| 2024-04-04 | 39.29 | $32.78 | 7800 |
| 2024-04-03 | 39.57 | $32.89 | 4100 |
| 2024-04-02 | 39.87 | $32.88 | 7200 |
| 2024-04-01 | 40.28 | $32.94 | 3800 |
| 2024-03-28 | 40.03 | $32.96 | 3900 |
| 2024-03-27 | 39.76 | $32.93 | 155100 |
| 2024-03-26 | 39.54 | $32.87 | 10400 |
| 2024-03-25 | 39.33 | $32.87 | 69200 |
| 2024-03-22 | 39.26 | $32.90 | 12700 |
| 2024-03-21 | 39.12 | $32.86 | 8800 |
| 2024-03-20 | 39.01 | $32.90 | 678000 |
| 2024-03-19 | 38.93 | $32.78 | 136500 |
| 2024-03-18 | 39.15 | $32.69 | 14800 |
| 2024-03-15 | 39.49 | $32.63 | 13900 |
| 2024-03-14 | 40.10 | $32.67 | 17400 |
| 2024-03-13 | 40.69 | $32.71 | 34500 |
| 2024-03-12 | 41.00 | $32.72 | 36200 |
| 2024-03-11 | 41.38 | $32.59 | 3000 |
| 2024-03-08 | 42.10 | $32.59 | 18400 |
| 2024-03-07 | 42.71 | $32.67 | 14400 |
| 2024-03-06 | 43.15 | $32.62 | 13700 |
| 2024-03-05 | 43.76 | $32.51 | 4200 |
| 2024-03-04 | 44.55 | $32.64 | 14200 |
| 2024-03-01 | 44.53 | $32.65 | 2300 |
| 2024-02-29 | 44.60 | $32.58 | 199100 |
| 2024-02-28 | 44.82 | $32.51 | 36600 |
| 2024-02-27 | 45.16 | $32.53 | 7000 |
| 2024-02-26 | 45.54 | $32.50 | 25300 |
| 2024-02-23 | 45.89 | $32.52 | 500 |
| 2024-02-22 | 46.12 | $32.53 | 15000 |
| 2024-02-21 | 46.41 | $32.31 | 150600 |
| 2024-02-20 | 47.19 | $32.26 | 25300 |
| 2024-02-16 | 48.13 | $32.29 | 3900 |
| 2024-02-15 | 48.76 | $32.33 | 6300 |
| 2024-02-14 | 49.49 | $32.31 | 2800 |
| 2024-02-13 | 50.34 | $32.16 | 48900 |
| 2024-02-12 | 51.58 | $32.35 | 15300 |
| 2024-02-09 | 51.83 | $32.33 | 15700 |
| 2024-02-08 | 52.13 | $32.30 | 18300 |
| 2024-02-07 | 52.56 | $32.29 | 7900 |
| 2024-02-06 | 53.05 | $32.17 | 9800 |
| 2024-02-05 | 53.80 | $32.17 | 3000 |
| 2024-02-02 | 54.60 | $32.20 | 500 |
| 2024-02-01 | 55.12 | $32.04 | 51800 |
| 2024-01-31 | 55.95 | $31.89 | 15200 |
| 2024-01-30 | 56.83 | $32.08 | 4100 |
| 2024-01-29 | 56.98 | $32.10 | 4300 |
| 2024-01-26 | 57.13 | $31.99 | 3900 |
| 2024-01-25 | 57.43 | $32.02 | 19600 |
| 2024-01-24 | 57.75 | $31.95 | 7200 |
| 2024-01-23 | 58.09 | $31.94 | 8000 |
| 2024-01-22 | 58.59 | $31.89 | 84900 |
| 2024-01-19 | 59.12 | $31.87 | 189300 |
| 2024-01-18 | 59.73 | $31.67 | 4000 |
| 2024-01-17 | 60.73 | $31.54 | 1400 |
| 2024-01-16 | 62.02 | $31.61 | 4300 |
| 2024-01-12 | 62.78 | $31.67 | 600 |
| 2024-01-11 | 63.16 | $31.65 | 2400 |
| 2024-01-10 | 63.60 | $31.66 | 700 |
| 2024-01-09 | 64.07 | $31.56 | 7600 |
| 2024-01-08 | 64.67 | $31.58 | 600 |
| 2024-01-05 | 65.31 | $31.39 | 4000 |
| 2024-01-04 | 66.19 | $31.32 | 23900 |
| 2024-01-03 | 67.16 | $31.36 | 9500 |
| 2024-01-02 | 68.13 | $31.47 | 5400 |
| 2023-12-29 | 68.85 | $31.56 | 1200 |
| 2023-12-28 | 69.21 | $31.58 | 17400 |
| 2023-12-27 | 69.30 | $31.56 | 700 |
| 2023-12-26 | 69.43 | $31.52 | 600 |
| 2023-12-22 | 69.59 | $31.47 | 2100 |
| 2023-12-21 | 69.77 | $31.42 | 9800 |
| 2023-12-20 | 70.03 | $31.29 | 3700 |
| 2023-12-19 | 70.31 | $31.48 | 108800 |
| 2023-12-18 | 70.04 | $31.41 | 5500 |
| 2023-12-15 | 69.77 | $31.39 | 3700 |
| 2023-12-14 | 69.53 | $31.36 | 2800 |
| 2023-12-13 | 69.28 | $31.31 | 12100 |
| 2023-12-12 | 69.06 | $31.07 | 2800 |
| 2023-12-11 | 68.95 | $31.00 | 600 |
| 2023-12-08 | 68.88 | $30.95 | 5500 |
| 2023-12-07 | 68.83 | $30.83 | 3700 |
| 2023-12-06 | 68.82 | $30.70 | 10300 |
| 2023-12-05 | 68.85 | $30.79 | 3600 |
| 2023-12-04 | 68.84 | $30.80 | 22600 |
| 2023-12-01 | 68.84 | $30.90 | 4500 |
| 2023-11-30 | 68.63 | $30.82 | 17600 |
| 2023-11-29 | 68.46 | $30.74 | 12000 |
| 2023-11-28 | 68.29 | $30.70 | 69800 |
| 2023-11-27 | 68.11 | $30.67 | 4500 |
| 2023-11-24 | 67.94 | $30.70 | 400 |
| 2023-11-22 | 67.78 | $30.68 | 700 |
| 2023-11-21 | 67.61 | $30.61 | 5200 |
| 2023-11-20 | 67.44 | $30.71 | 19100 |
| 2023-11-17 | 67.26 | $30.55 | 25100 |
| 2023-11-16 | 67.12 | $30.50 | 10800 |
| 2023-11-15 | 66.99 | $30.48 | 4100 |
| 2023-11-14 | 66.77 | $30.49 | 9100 |
| 2023-11-13 | 66.56 | $30.16 | 5900 |
| 2023-11-10 | 66.42 | $30.17 | 13000 |
| 2023-11-09 | 66.28 | $29.88 | 10800 |
| 2023-11-08 | 66.17 | $29.97 | 12500 |
| 2023-11-07 | 65.91 | $29.94 | 28600 |
| 2023-11-06 | 65.64 | $29.90 | 39900 |
| 2023-11-03 | 65.37 | $29.86 | 35000 |
| 2023-11-02 | 65.09 | $29.75 | 7500 |
| 2023-11-01 | 64.83 | $29.35 | 8800 |
| 2023-10-31 | 64.64 | $29.16 | 24600 |
| 2023-10-30 | 64.47 | $29.09 | 12100 |
| 2023-10-27 | 64.31 | $28.83 | 5100 |
| 2023-10-26 | 64.16 | $28.90 | 17900 |
| 2023-10-25 | 63.89 | $29.10 | 5600 |
| 2023-10-24 | 63.41 | $29.43 | 14400 |
| 2023-10-23 | 62.70 | $29.29 | 18900 |
| 2023-10-20 | 61.96 | $29.31 | 127600 |
| 2023-10-19 | 61.11 | $29.45 | 29800 |
| 2023-10-18 | 60.09 | $29.58 | 20700 |
| 2023-10-17 | 58.91 | $29.89 | 9600 |
| 2023-10-16 | 57.45 | $29.86 | 27300 |
| 2023-10-13 | 55.88 | $29.68 | 10200 |
| 2023-10-12 | 54.23 | $29.77 | 10300 |
| 2023-10-11 | 52.46 | $29.87 | 75600 |
| 2023-10-10 | 50.56 | $29.82 | 131000 |
| 2023-10-09 | 48.56 | $29.73 | 13800 |
| 2023-10-06 | 46.46 | $29.58 | 18400 |
| 2023-10-05 | 44.25 | $29.38 | 37200 |
| 2023-10-04 | 41.93 | $29.37 | 33200 |
| 2023-10-03 | 39.50 | $29.31 | 364500 |
| 2023-10-02 | 36.93 | $29.45 | 31600 |
| 2023-09-29 | 34.14 | $29.45 | 26200 |
| 2023-09-28 | 31.18 | $29.52 | 31600 |
| 2023-09-27 | 28.07 | $29.38 | 10800 |
| 2023-09-26 | 24.80 | $29.45 | 33300 |
| 2023-09-25 | 21.32 | $29.69 | 5100 |
| 2023-09-22 | 17.59 | $29.59 | 27400 |
| 2023-09-21 | 13.65 | $29.65 | 29300 |
| 2023-09-20 | 9.47 | $29.93 | 6400 |
| 2023-09-19 | 4.99 | $30.09 | 8600 |
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