Is Tema Cardiovascular and Metabolic ETF (HRTS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tema Cardiovascular and Metabolic ETF (HRTS) research center and poll results.
NASDAQ : HRTS
Tema Cardiovascular and Metabolic ETF — Technical Indicators
$36.5516 USD
$0.16 (0.43%)
- Volume
- 3.87K
- Average Volume
- 5.33K
- Market Capitalization
- $54.92M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.58
- Year Low
- $27.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.51
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.52
Average
32.14
Maximum
36.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.51 | $36.55 | 3900 |
| 2026-07-23 | 36.46 | $36.40 | 3829 |
| 2026-07-22 | 36.39 | $35.93 | 6500 |
| 2026-07-21 | 36.34 | $36.10 | 5403 |
| 2026-07-20 | 36.24 | $35.90 | 3600 |
| 2026-07-17 | 36.14 | $36.45 | 1300 |
| 2026-07-16 | 36.03 | $36.52 | 1100 |
| 2026-07-15 | 35.92 | $35.98 | 3000 |
| 2026-07-14 | 35.83 | $35.82 | 2100 |
| 2026-07-13 | 35.76 | $36.40 | 3000 |
| 2026-07-10 | 35.66 | $36.65 | 2635 |
| 2026-07-09 | 35.52 | $37.11 | 300 |
| 2026-07-08 | 35.38 | $37.15 | 1700 |
| 2026-07-07 | 35.22 | $37.57 | 4403 |
| 2026-07-06 | 35.05 | $37.05 | 1731 |
| 2026-07-02 | 34.92 | $37.27 | 4818 |
| 2026-07-01 | 34.72 | $36.24 | 2400 |
| 2026-06-30 | 34.56 | $36.27 | 3110 |
| 2026-06-29 | 34.44 | $36.63 | 12327 |
| 2026-06-26 | 34.32 | $36.20 | 12367 |
| 2026-06-25 | 34.24 | $35.52 | 14010 |
| 2026-06-24 | 34.17 | $35.10 | 14900 |
| 2026-06-23 | 34.12 | $34.78 | 5543 |
| 2026-06-22 | 34.10 | $34.26 | 7876 |
| 2026-06-18 | 34.10 | $33.92 | 3917 |
| 2026-06-17 | 34.09 | $34.13 | 6841 |
| 2026-06-16 | 34.07 | $34.30 | 2900 |
| 2026-06-15 | 34.01 | $34.30 | 3841 |
| 2026-06-12 | 33.97 | $34.27 | 2519 |
| 2026-06-11 | 33.95 | $34.44 | 2900 |
| 2026-06-10 | 33.92 | $33.90 | 5638 |
| 2026-06-09 | 33.91 | $34.24 | 3400 |
| 2026-06-08 | 33.86 | $33.94 | 2216 |
| 2026-06-05 | 33.83 | $34.27 | 5600 |
| 2026-06-04 | 33.80 | $34.35 | 7420 |
| 2026-06-03 | 33.77 | $33.28 | 5927 |
| 2026-06-02 | 33.79 | $33.11 | 30406 |
| 2026-06-01 | 33.81 | $33.79 | 4300 |
| 2026-05-29 | 33.80 | $34.32 | 5516 |
| 2026-05-28 | 33.77 | $34.49 | 3900 |
| 2026-05-27 | 33.69 | $34.18 | 4700 |
| 2026-05-26 | 33.63 | $34.19 | 5400 |
| 2026-05-22 | 33.58 | $34.36 | 1300 |
| 2026-05-21 | 33.53 | $34.12 | 700 |
| 2026-05-20 | 33.51 | $33.88 | 2400 |
| 2026-05-19 | 33.52 | $33.61 | 1400 |
| 2026-05-18 | 33.53 | $33.24 | 4109 |
| 2026-05-15 | 33.59 | $33.34 | 1506 |
| 2026-05-14 | 33.65 | $33.89 | 6040 |
| 2026-05-13 | 33.67 | $33.96 | 5000 |
| 2026-05-12 | 33.70 | $33.72 | 2800 |
| 2026-05-11 | 33.74 | $33.22 | 3100 |
| 2026-05-08 | 33.79 | $33.34 | 2322 |
| 2026-05-07 | 33.82 | $33.53 | 1800 |
| 2026-05-06 | 33.85 | $33.89 | 4746 |
| 2026-05-05 | 33.87 | $33.62 | 700 |
| 2026-05-04 | 33.86 | $33.58 | 22846 |
| 2026-05-01 | 33.86 | $33.55 | 29524 |
| 2026-04-30 | 33.87 | $33.66 | 7800 |
| 2026-04-29 | 33.88 | $32.83 | 1400 |
| 2026-04-28 | 33.92 | $33.15 | 3131 |
| 2026-04-27 | 33.90 | $33.10 | 2756 |
| 2026-04-24 | 33.88 | $33.39 | 3341 |
| 2026-04-23 | 33.87 | $33.74 | 1562 |
| 2026-04-22 | 33.84 | $33.98 | 1924 |
| 2026-04-21 | 33.78 | $33.88 | 2524 |
| 2026-04-20 | 33.73 | $34.34 | 3343 |
| 2026-04-17 | 33.65 | $34.64 | 1338 |
| 2026-04-16 | 33.58 | $34.19 | 4638 |
| 2026-04-15 | 33.54 | $34.55 | 3409 |
| 2026-04-14 | 33.50 | $34.61 | 4700 |
| 2026-04-13 | 33.48 | $34.29 | 6900 |
| 2026-04-10 | 33.44 | $33.80 | 2800 |
| 2026-04-09 | 33.45 | $34.23 | 1917 |
| 2026-04-08 | 33.46 | $34.22 | 5200 |
| 2026-04-07 | 33.49 | $33.46 | 1737 |
| 2026-04-06 | 33.56 | $33.59 | 2300 |
| 2026-04-02 | 33.59 | $33.67 | 1711 |
| 2026-04-01 | 33.64 | $33.97 | 1500 |
| 2026-03-31 | 33.72 | $33.68 | 52100 |
| 2026-03-30 | 33.80 | $32.72 | 4217 |
| 2026-03-27 | 33.95 | $32.59 | 3300 |
| 2026-03-26 | 34.12 | $33.17 | 3027 |
| 2026-03-25 | 34.25 | $33.21 | 1442 |
| 2026-03-24 | 34.37 | $32.77 | 730 |
| 2026-03-23 | 34.53 | $32.85 | 1916 |
| 2026-03-20 | 34.69 | $32.79 | 5507 |
| 2026-03-19 | 34.84 | $33.23 | 1700 |
| 2026-03-18 | 34.97 | $33.30 | 2405 |
| 2026-03-17 | 35.11 | $33.92 | 2607 |
| 2026-03-16 | 35.22 | $34.05 | 1400 |
| 2026-03-13 | 35.30 | $33.67 | 2400 |
| 2026-03-12 | 35.39 | $33.85 | 4600 |
| 2026-03-11 | 35.48 | $34.55 | 800 |
| 2026-03-10 | 35.52 | $34.78 | 600 |
| 2026-03-09 | 35.55 | $34.75 | 2307 |
| 2026-03-06 | 35.60 | $34.32 | 2505 |
| 2026-03-05 | 35.63 | $34.68 | 3348 |
| 2026-03-04 | 35.68 | $35.50 | 3700 |
| 2026-03-03 | 35.68 | $35.26 | 6130 |
| 2026-03-02 | 35.72 | $35.75 | 2900 |
| 2026-02-27 | 35.71 | $36.09 | 6048 |
| 2026-02-26 | 35.68 | $35.59 | 4200 |
| 2026-02-25 | 35.68 | $35.72 | 1618 |
| 2026-02-24 | 35.70 | $35.97 | 3508 |
| 2026-02-23 | 35.72 | $35.98 | 8315 |
| 2026-02-20 | 35.74 | $35.82 | 1400 |
| 2026-02-19 | 35.77 | $35.93 | 1600 |
| 2026-02-18 | 35.79 | $36.05 | 1600 |
| 2026-02-17 | 35.77 | $36.04 | 1400 |
| 2026-02-13 | 35.76 | $35.75 | 1700 |
| 2026-02-12 | 35.76 | $35.50 | 6200 |
| 2026-02-11 | 35.80 | $35.57 | 66042 |
| 2026-02-10 | 35.82 | $35.30 | 6908 |
| 2026-02-09 | 35.86 | $35.51 | 2600 |
| 2026-02-06 | 35.89 | $35.65 | 4414 |
| 2026-02-05 | 35.92 | $35.01 | 24741 |
| 2026-02-04 | 36.00 | $35.56 | 1800 |
| 2026-02-03 | 36.01 | $35.53 | 11900 |
| 2026-02-02 | 35.99 | $35.98 | 56400 |
| 2026-01-30 | 35.96 | $35.57 | 30900 |
| 2026-01-29 | 35.95 | $35.63 | 815 |
| 2026-01-28 | 35.94 | $35.53 | 1523 |
| 2026-01-27 | 35.94 | $36.08 | 2900 |
| 2026-01-26 | 35.92 | $36.38 | 1539 |
| 2026-01-23 | 35.89 | $36.31 | 2400 |
| 2026-01-22 | 35.85 | $36.48 | 3527 |
| 2026-01-21 | 35.79 | $36.28 | 2600 |
| 2026-01-20 | 35.74 | $35.75 | 4239 |
| 2026-01-16 | 35.68 | $35.81 | 24500 |
| 2026-01-15 | 35.63 | $35.84 | 1838 |
| 2026-01-14 | 35.58 | $36.24 | 1313 |
| 2026-01-13 | 35.53 | $35.90 | 1732 |
| 2026-01-12 | 35.49 | $36.09 | 35900 |
| 2026-01-09 | 35.43 | $36.17 | 3800 |
| 2026-01-08 | 35.36 | $36.17 | 2300 |
| 2026-01-07 | 35.28 | $36.63 | 3500 |
| 2026-01-06 | 35.20 | $35.83 | 2345 |
| 2026-01-05 | 35.18 | $35.18 | 12214 |
| 2026-01-02 | 35.20 | $35.37 | 1436 |
| 2025-12-31 | 35.21 | $35.29 | 21400 |
| 2025-12-30 | 35.21 | $35.40 | 11800 |
| 2025-12-29 | 35.21 | $35.57 | 11800 |
| 2025-12-26 | 35.23 | $35.67 | 1700 |
| 2025-12-24 | 35.25 | $35.73 | 400 |
| 2025-12-23 | 35.25 | $35.52 | 1802 |
| 2025-12-22 | 35.23 | $35.44 | 600 |
| 2025-12-19 | 35.20 | $35.13 | 626 |
| 2025-12-18 | 35.15 | $34.69 | 1700 |
| 2025-12-17 | 35.14 | $34.68 | 3500 |
| 2025-12-16 | 35.15 | $34.93 | 45800 |
| 2025-12-15 | 35.12 | $35.29 | 1500 |
| 2025-12-12 | 35.07 | $35.03 | 4004 |
| 2025-12-11 | 35.04 | $34.95 | 1910 |
| 2025-12-10 | 35.01 | $34.61 | 11000 |
| 2025-12-09 | 34.98 | $34.64 | 2201 |
| 2025-12-08 | 34.90 | $35.07 | 3700 |
| 2025-12-05 | 34.78 | $35.35 | 5400 |
| 2025-12-04 | 34.64 | $35.56 | 700 |
| 2025-12-03 | 34.49 | $35.69 | 1600 |
| 2025-12-02 | 34.33 | $35.26 | 62000 |
| 2025-12-01 | 34.18 | $35.40 | 2900 |
| 2025-11-28 | 34.04 | $35.88 | 7700 |
| 2025-11-26 | 33.87 | $36.13 | 17900 |
| 2025-11-25 | 33.68 | $35.74 | 7000 |
| 2025-11-24 | 33.52 | $35.08 | 2100 |
| 2025-11-21 | 33.41 | $34.87 | 1300 |
| 2025-11-20 | 33.28 | $34.20 | 1500 |
| 2025-11-19 | 33.18 | $34.53 | 2400 |
| 2025-11-18 | 33.08 | $34.70 | 5200 |
| 2025-11-17 | 32.97 | $34.40 | 1800 |
| 2025-11-14 | 32.87 | $34.34 | 2100 |
| 2025-11-13 | 32.77 | $34.34 | 4400 |
| 2025-11-12 | 32.66 | $34.33 | 14100 |
| 2025-11-11 | 32.56 | $33.99 | 6500 |
| 2025-11-10 | 32.46 | $33.09 | 8200 |
| 2025-11-07 | 32.42 | $32.65 | 4200 |
| 2025-11-06 | 32.40 | $32.60 | 71400 |
| 2025-11-05 | 32.39 | $32.63 | 1300 |
| 2025-11-04 | 32.39 | $32.40 | 1700 |
| 2025-11-03 | 32.39 | $32.36 | 2000 |
| 2025-10-31 | 32.39 | $32.58 | 2600 |
| 2025-10-30 | 32.37 | $32.51 | 2100 |
| 2025-10-29 | 32.34 | $32.33 | 2800 |
| 2025-10-28 | 32.32 | $32.56 | 1900 |
| 2025-10-27 | 32.24 | $32.69 | 4900 |
| 2025-10-24 | 32.12 | $32.37 | 1035 |
| 2025-10-23 | 32.00 | $32.28 | 3680 |
| 2025-10-22 | 31.87 | $32.42 | 2600 |
| 2025-10-21 | 31.76 | $32.45 | 3400 |
| 2025-10-20 | 31.66 | $32.49 | 4369 |
| 2025-10-17 | 31.57 | $32.26 | 4128 |
| 2025-10-16 | 31.47 | $32.15 | 2503 |
| 2025-10-15 | 31.39 | $32.32 | 2000 |
| 2025-10-14 | 31.29 | $32.15 | 16100 |
| 2025-10-13 | 31.19 | $32.16 | 1302 |
| 2025-10-10 | 31.09 | $32.19 | 1026 |
| 2025-10-09 | 31.00 | $32.59 | 1832 |
| 2025-10-08 | 30.90 | $32.58 | 3300 |
| 2025-10-07 | 30.80 | $32.32 | 2227 |
| 2025-10-06 | 30.72 | $32.40 | 5034 |
| 2025-10-03 | 30.63 | $32.26 | 9506 |
| 2025-10-02 | 30.54 | $31.89 | 1200 |
| 2025-10-01 | 30.46 | $31.85 | 5300 |
| 2025-09-30 | 30.38 | $30.94 | 22200 |
| 2025-09-29 | 30.34 | $30.24 | 2600 |
| 2025-09-26 | 30.31 | $29.96 | 5900 |
| 2025-09-25 | 30.29 | $29.78 | 315 |
| 2025-09-24 | 30.28 | $30.30 | 2633 |
| 2025-09-23 | 30.24 | $30.42 | 3536 |
| 2025-09-22 | 30.17 | $30.54 | 900 |
| 2025-09-19 | 30.13 | $30.38 | 2600 |
| 2025-09-18 | 30.09 | $30.58 | 4300 |
| 2025-09-17 | 30.03 | $30.17 | 1701 |
| 2025-09-16 | 29.98 | $30.17 | 3003 |
| 2025-09-15 | 29.93 | $30.15 | 1400 |
| 2025-09-12 | 29.89 | $30.44 | 3525 |
| 2025-09-11 | 29.80 | $30.69 | 2109 |
| 2025-09-10 | 29.69 | $30.45 | 80722 |
| 2025-09-09 | 29.57 | $30.74 | 2700 |
| 2025-09-08 | 29.42 | $30.56 | 7245 |
| 2025-09-05 | 29.27 | $30.57 | 2200 |
| 2025-09-04 | 29.12 | $30.30 | 1000 |
| 2025-09-03 | 28.99 | $30.30 | 8500 |
| 2025-09-02 | 28.89 | $30.14 | 4200 |
| 2025-08-29 | 28.80 | $29.56 | 8700 |
| 2025-08-28 | 28.72 | $29.54 | 53340 |
| 2025-08-27 | 28.64 | $29.56 | 700 |
| 2025-08-26 | 28.58 | $29.47 | 2516 |
| 2025-08-25 | 28.53 | $29.18 | 401 |
| 2025-08-22 | 28.51 | $29.68 | 2219 |
| 2025-08-21 | 28.49 | $29.45 | 20316 |
| 2025-08-20 | 28.48 | $29.43 | 1200 |
| 2025-08-19 | 28.46 | $29.15 | 700 |
| 2025-08-18 | 28.43 | $29.24 | 1900 |
| 2025-08-15 | 28.37 | $29.26 | 7314 |
| 2025-08-14 | 28.33 | $28.71 | 5116 |
| 2025-08-13 | 28.32 | $28.57 | 2533 |
| 2025-08-12 | 28.33 | $28.00 | 1512 |
| 2025-08-11 | 28.36 | $27.70 | 2539 |
| 2025-08-08 | 28.42 | $27.63 | 3736 |
| 2025-08-07 | 28.48 | $27.45 | 11221 |
| 2025-08-06 | 28.58 | $27.74 | 2929 |
| 2025-08-05 | 28.64 | $28.29 | 1018 |
| 2025-08-04 | 28.65 | $28.34 | 6823 |
| 2025-08-01 | 28.65 | $28.00 | 5149 |
| 2025-07-31 | 28.69 | $27.85 | 10911 |
| 2025-07-30 | 28.73 | $28.37 | 2100 |
| 2025-07-29 | 28.74 | $28.46 | 8334 |
| 2025-07-28 | 28.75 | $28.97 | 3500 |
| 2025-07-25 | 28.72 | $29.27 | 2621 |
| 2025-07-24 | 28.68 | $29.11 | 3411 |
| 2025-07-23 | 28.65 | $29.15 | 11449 |
| 2025-07-22 | 28.62 | $28.50 | 5500 |
| 2025-07-21 | 28.59 | $28.12 | 4731 |
| 2025-07-18 | 28.59 | $28.28 | 2100 |
| 2025-07-17 | 28.59 | $28.58 | 2900 |
| 2025-07-16 | 28.56 | $28.82 | 3200 |
| 2025-07-15 | 28.55 | $28.48 | 33900 |
| 2025-07-14 | 28.57 | $29.07 | 2601 |
| 2025-07-11 | 28.58 | $28.84 | 12400 |
| 2025-07-10 | 28.57 | $29.28 | 4100 |
| 2025-07-09 | 28.55 | $28.97 | 5241 |
| 2025-07-08 | 28.52 | $28.61 | 9439 |
| 2025-07-07 | 28.51 | $28.36 | 6736 |
| 2025-07-03 | 28.49 | $28.66 | 2500 |
| 2025-07-02 | 28.47 | $28.67 | 8400 |
| 2025-07-01 | 28.43 | $28.62 | 4408 |
| 2025-06-30 | 28.40 | $28.58 | 6125 |
| 2025-06-27 | 28.36 | $28.48 | 1500 |
| 2025-06-26 | 28.30 | $28.51 | 7048 |
| 2025-06-25 | 28.23 | $28.33 | 2447 |
| 2025-06-24 | 28.19 | $28.58 | 3144 |
| 2025-06-23 | 28.12 | $28.01 | 7244 |
| 2025-06-20 | 28.08 | $27.98 | 3343 |
| 2025-06-18 | 28.05 | $28.27 | 2437 |
| 2025-06-17 | 28.04 | $28.15 | 3300 |
| 2025-06-16 | 28.02 | $28.62 | 1675 |
| 2025-06-13 | 27.96 | $28.81 | 8100 |
| 2025-06-12 | 27.88 | $29.19 | 2868 |
| 2025-06-11 | 27.76 | $28.77 | 2200 |
| 2025-06-10 | 27.68 | $28.84 | 31900 |
| 2025-06-09 | 27.64 | $28.44 | 7000 |
| 2025-06-06 | 27.58 | $28.36 | 4419 |
| 2025-06-05 | 27.54 | $28.00 | 2815 |
| 2025-06-04 | 27.53 | $28.12 | 2400 |
| 2025-06-03 | 27.52 | $27.89 | 2000 |
| 2025-06-02 | 27.58 | $27.97 | 3500 |
| 2025-05-30 | 27.63 | $27.78 | 4520 |
| 2025-05-29 | 27.67 | $27.42 | 9001 |
| 2025-05-28 | 27.76 | $27.11 | 1948 |
| 2025-05-27 | 27.84 | $27.46 | 7100 |
| 2025-05-23 | 27.90 | $27.23 | 3300 |
| 2025-05-22 | 27.96 | $27.14 | 1236 |
| 2025-05-21 | 28.02 | $27.46 | 1805 |
| 2025-05-20 | 28.05 | $28.00 | 4908 |
| 2025-05-19 | 28.02 | $27.76 | 7100 |
| 2025-05-16 | 28.00 | $27.52 | 4900 |
| 2025-05-15 | 28.01 | $27.16 | 5900 |
| 2025-05-14 | 28.03 | $26.75 | 4043 |
| 2025-05-13 | 28.07 | $27.13 | 4932 |
| 2025-05-12 | 28.11 | $28.07 | 12926 |
| 2025-05-09 | 28.07 | $27.34 | 742 |
| 2025-05-08 | 28.04 | $27.55 | 2502 |
| 2025-05-07 | 28.04 | $27.81 | 3700 |
| 2025-05-06 | 27.96 | $27.92 | 6200 |
| 2025-05-05 | 27.89 | $28.98 | 5349 |
| 2025-05-02 | 27.78 | $29.02 | 9111 |
| 2025-05-01 | 27.76 | $28.60 | 14020 |
| 2025-04-30 | 27.78 | $29.20 | 5000 |
| 2025-04-29 | 27.75 | $28.79 | 3900 |
| 2025-04-28 | 27.78 | $28.57 | 2819 |
| 2025-04-25 | 27.83 | $28.47 | 5717 |
| 2025-04-24 | 27.88 | $28.37 | 1331 |
| 2025-04-23 | 27.93 | $28.02 | 2100 |
| 2025-04-22 | 28.03 | $27.44 | 2446 |
| 2025-04-21 | 28.17 | $27.37 | 6900 |
| 2025-04-17 | 28.30 | $27.69 | 4703 |
| 2025-04-16 | 28.42 | $27.41 | 3917 |
| 2025-04-15 | 28.56 | $27.64 | 6831 |
| 2025-04-14 | 28.67 | $27.92 | 3839 |
| 2025-04-11 | 28.79 | $27.36 | 1900 |
| 2025-04-10 | 28.91 | $26.76 | 5016 |
| 2025-04-09 | 29.04 | $27.41 | 8198 |
| 2025-04-08 | 29.16 | $26.25 | 6336 |
| 2025-04-07 | 29.32 | $26.56 | 25910 |
| 2025-04-04 | 29.47 | $26.81 | 45047 |
| 2025-04-03 | 29.64 | $28.61 | 7130 |
| 2025-04-02 | 29.73 | $29.01 | 25394 |
| 2025-04-01 | 29.82 | $28.61 | 22131 |
| 2025-03-31 | 29.91 | $29.33 | 21432 |
| 2025-03-28 | 29.98 | $29.47 | 2300 |
| 2025-03-27 | 30.04 | $29.46 | 5658 |
| 2025-03-26 | 30.09 | $29.51 | 2500 |
| 2025-03-25 | 30.14 | $29.95 | 2241 |
| 2025-03-24 | 30.18 | $30.29 | 7933 |
| 2025-03-21 | 30.19 | $29.98 | 2524 |
| 2025-03-20 | 30.23 | $30.13 | 11205 |
| 2025-03-19 | 30.26 | $30.05 | 4200 |
| 2025-03-18 | 30.29 | $29.99 | 6941 |
| 2025-03-17 | 30.30 | $30.21 | 3100 |
| 2025-03-14 | 30.29 | $29.72 | 10439 |
| 2025-03-13 | 30.31 | $29.45 | 7240 |
| 2025-03-12 | 30.34 | $29.71 | 2522 |
| 2025-03-11 | 30.35 | $29.49 | 6300 |
| 2025-03-10 | 30.39 | $29.53 | 11907 |
| 2025-03-07 | 30.43 | $30.28 | 3219 |
| 2025-03-06 | 30.44 | $30.52 | 6100 |
| 2025-03-05 | 30.46 | $30.81 | 13200 |
| 2025-03-04 | 30.43 | $30.41 | 71600 |
| 2025-03-03 | 30.42 | $30.58 | 4200 |
| 2025-02-28 | 30.42 | $30.78 | 15828 |
| 2025-02-27 | 30.41 | $30.44 | 4615 |
| 2025-02-26 | 30.40 | $30.53 | 6700 |
| 2025-02-25 | 30.38 | $30.61 | 13038 |
| 2025-02-24 | 30.37 | $30.66 | 159900 |
| 2025-02-21 | 30.34 | $30.72 | 4600 |
| 2025-02-20 | 30.30 | $30.74 | 5069 |
| 2025-02-19 | 30.23 | $30.55 | 9500 |
| 2025-02-18 | 30.16 | $30.20 | 6076 |
| 2025-02-14 | 30.09 | $30.08 | 4221 |
| 2025-02-13 | 30.03 | $30.05 | 6648 |
| 2025-02-12 | 29.98 | $30.15 | 5045 |
| 2025-02-11 | 29.90 | $29.95 | 7118 |
| 2025-02-10 | 29.87 | $30.12 | 14103 |
| 2025-02-07 | 29.81 | $30.38 | 17302 |
| 2025-02-06 | 29.76 | $30.51 | 4022 |
| 2025-02-05 | 29.70 | $30.91 | 9723 |
| 2025-02-04 | 29.62 | $30.30 | 5370 |
| 2025-02-03 | 29.58 | $30.21 | 9435 |
| 2025-01-31 | 29.52 | $30.43 | 7617 |
| 2025-01-30 | 29.45 | $30.58 | 5802 |
| 2025-01-29 | 29.37 | $30.29 | 6349 |
| 2025-01-28 | 29.32 | $30.23 | 10309 |
| 2025-01-27 | 29.30 | $30.43 | 13130 |
| 2025-01-24 | 29.26 | $30.06 | 12060 |
| 2025-01-23 | 29.23 | $29.87 | 15600 |
| 2025-01-22 | 29.20 | $29.33 | 18156 |
| 2025-01-21 | 29.19 | $29.21 | 15516 |
| 2025-01-17 | 29.19 | $28.70 | 10323 |
| 2025-01-16 | 29.28 | $28.89 | 4618 |
| 2025-01-15 | 29.36 | $28.95 | 8900 |
| 2025-01-14 | 29.44 | $28.67 | 21200 |
| 2025-01-13 | 29.54 | $29.23 | 24301 |
| 2025-01-10 | 29.68 | $28.99 | 16126 |
| 2025-01-08 | 29.85 | $29.39 | 23608 |
| 2025-01-07 | 30.01 | $29.39 | 7149 |
| 2025-01-06 | 30.17 | $29.28 | 8757 |
| 2025-01-03 | 30.31 | $29.39 | 6322 |
| 2025-01-02 | 30.47 | $29.18 | 9700 |
| 2024-12-31 | 30.62 | $28.87 | 22404 |
| 2024-12-30 | 30.80 | $28.96 | 18700 |
| 2024-12-27 | 30.97 | $29.45 | 20030 |
| 2024-12-26 | 31.12 | $29.76 | 8948 |
| 2024-12-24 | 31.23 | $29.64 | 49400 |
| 2024-12-23 | 31.33 | $29.53 | 23432 |
| 2024-12-20 | 31.42 | $29.15 | 10016 |
| 2024-12-19 | 31.50 | $29.07 | 33619 |
| 2024-12-18 | 31.59 | $29.27 | 12200 |
| 2024-12-17 | 31.66 | $30.50 | 54800 |
| 2024-12-16 | 31.65 | $30.61 | 15588 |
| 2024-12-13 | 31.66 | $30.43 | 47533 |
| 2024-12-12 | 31.76 | $30.61 | 14600 |
| 2024-12-11 | 31.87 | $32.06 | 16122 |
| 2024-12-10 | 31.93 | $32.47 | 8400 |
| 2024-12-09 | 32.02 | $32.56 | 14944 |
| 2024-12-06 | 32.10 | $32.70 | 23116 |
| 2024-12-05 | 32.14 | $32.03 | 42000 |
| 2024-12-04 | 32.21 | $32.46 | 7748 |
| 2024-12-03 | 32.26 | $32.26 | 5902 |
| 2024-12-02 | 32.29 | $32.40 | 9400 |
| 2024-11-29 | 32.33 | $32.50 | 3500 |
| 2024-11-27 | 32.34 | $32.33 | 8023 |
| 2024-11-26 | 32.37 | $31.92 | 16817 |
| 2024-11-25 | 32.44 | $31.79 | 12300 |
| 2024-11-22 | 32.52 | $31.33 | 8800 |
| 2024-11-21 | 32.63 | $30.77 | 17727 |
| 2024-11-20 | 32.76 | $30.88 | 14100 |
| 2024-11-19 | 32.88 | $30.49 | 10400 |
| 2024-11-18 | 33.06 | $30.39 | 17200 |
| 2024-11-15 | 33.23 | $30.90 | 18863 |
| 2024-11-14 | 33.41 | $32.34 | 7822 |
| 2024-11-13 | 33.51 | $32.87 | 13500 |
| 2024-11-12 | 33.58 | $33.16 | 19700 |
| 2024-11-11 | 33.62 | $34.25 | 4617 |
| 2024-11-08 | 33.60 | $34.15 | 10600 |
| 2024-11-07 | 33.59 | $33.54 | 20304 |
| 2024-11-06 | 33.57 | $33.55 | 50700 |
| 2024-11-05 | 33.55 | $33.28 | 5300 |
| 2024-11-04 | 33.54 | $33.03 | 11108 |
| 2024-11-01 | 33.54 | $33.20 | 10600 |
| 2024-10-31 | 33.55 | $32.63 | 6037 |
| 2024-10-30 | 33.57 | $32.88 | 22423 |
| 2024-10-29 | 33.60 | $33.33 | 3500 |
| 2024-10-28 | 33.61 | $33.52 | 9330 |
| 2024-10-25 | 33.61 | $33.34 | 11400 |
| 2024-10-24 | 33.62 | $33.40 | 4114 |
| 2024-10-23 | 33.63 | $33.41 | 13114 |
| 2024-10-22 | 33.64 | $33.97 | 12939 |
| 2024-10-21 | 33.63 | $33.93 | 6300 |
| 2024-10-18 | 33.64 | $34.41 | 4600 |
| 2024-10-17 | 33.65 | $34.32 | 35700 |
| 2024-10-16 | 33.70 | $34.34 | 35325 |
| 2024-10-15 | 33.72 | $33.99 | 4000 |
| 2024-10-14 | 33.75 | $33.84 | 7700 |
| 2024-10-11 | 33.81 | $33.83 | 10543 |
| 2024-10-10 | 33.85 | $33.20 | 9300 |
| 2024-10-09 | 33.91 | $33.10 | 5800 |
| 2024-10-08 | 33.97 | $33.20 | 8334 |
| 2024-10-07 | 34.03 | $32.99 | 10000 |
| 2024-10-04 | 34.10 | $33.27 | 7127 |
| 2024-10-03 | 34.13 | $33.13 | 7700 |
| 2024-10-02 | 34.19 | $33.45 | 7100 |
| 2024-10-01 | 34.25 | $33.47 | 14100 |
| 2024-09-30 | 34.30 | $33.60 | 4635 |
| 2024-09-27 | 34.38 | $33.52 | 16700 |
| 2024-09-26 | 34.47 | $33.64 | 13116 |
| 2024-09-25 | 34.54 | $33.60 | 12100 |
| 2024-09-24 | 34.61 | $33.86 | 102643 |
| 2024-09-23 | 34.67 | $34.02 | 7800 |
| 2024-09-20 | 34.72 | $34.68 | 27449 |
| 2024-09-19 | 34.72 | $35.34 | 7725 |
| 2024-09-18 | 34.71 | $34.67 | 8900 |
| 2024-09-17 | 34.71 | $34.62 | 5837 |
| 2024-09-16 | 34.71 | $34.93 | 6010 |
| 2024-09-13 | 34.67 | $34.77 | 7614 |
| 2024-09-12 | 34.62 | $34.30 | 66700 |
| 2024-09-11 | 34.57 | $34.42 | 8343 |
| 2024-09-10 | 34.52 | $34.28 | 11528 |
| 2024-09-09 | 34.46 | $34.42 | 10541 |
| 2024-09-06 | 34.39 | $33.94 | 35128 |
| 2024-09-05 | 34.35 | $34.17 | 3000 |
| 2024-09-04 | 34.24 | $34.65 | 6400 |
| 2024-09-03 | 34.16 | $34.50 | 18607 |
| 2024-08-30 | 34.07 | $35.34 | 7592 |
| 2024-08-29 | 33.99 | $35.20 | 9300 |
| 2024-08-28 | 33.95 | $35.01 | 16100 |
| 2024-08-27 | 33.91 | $35.10 | 8041 |
| 2024-08-26 | 33.86 | $34.98 | 23316 |
| 2024-08-23 | 33.82 | $35.08 | 32300 |
| 2024-08-22 | 33.79 | $34.74 | 10600 |
| 2024-08-21 | 33.79 | $35.08 | 21100 |
| 2024-08-20 | 33.77 | $34.70 | 70800 |
| 2024-08-19 | 33.80 | $34.60 | 14219 |
| 2024-08-16 | 33.81 | $34.03 | 10500 |
| 2024-08-15 | 33.82 | $33.87 | 9489 |
| 2024-08-14 | 33.84 | $33.28 | 5814 |
| 2024-08-13 | 33.94 | $33.46 | 13500 |
| 2024-08-12 | 34.06 | $33.06 | 7700 |
| 2024-08-09 | 34.18 | $33.08 | 10439 |
| 2024-08-08 | 34.30 | $33.07 | 10800 |
| 2024-08-07 | 34.39 | $32.05 | 128100 |
| 2024-08-06 | 34.51 | $32.95 | 12500 |
| 2024-08-05 | 34.56 | $32.70 | 29106 |
| 2024-08-02 | 34.61 | $33.79 | 39900 |
| 2024-08-01 | 34.60 | $34.27 | 9900 |
| 2024-07-31 | 34.53 | $34.25 | 17720 |
| 2024-07-30 | 34.47 | $34.07 | 25500 |
| 2024-07-29 | 34.44 | $34.32 | 7249 |
| 2024-07-26 | 34.40 | $34.51 | 11300 |
| 2024-07-25 | 34.33 | $34.60 | 146800 |
| 2024-07-24 | 34.26 | $34.80 | 8831 |
| 2024-07-23 | 34.19 | $35.20 | 13500 |
| 2024-07-22 | 34.10 | $34.84 | 47120 |
| 2024-07-19 | 34.00 | $34.30 | 14746 |
| 2024-07-18 | 33.89 | $34.15 | 32141 |
| 2024-07-17 | 33.80 | $35.28 | 56000 |
| 2024-07-16 | 33.66 | $35.90 | 19943 |
| 2024-07-15 | 33.51 | $35.50 | 34303 |
| 2024-07-12 | 33.39 | $35.39 | 21500 |
| 2024-07-11 | 33.28 | $35.01 | 28800 |
| 2024-07-10 | 33.16 | $34.28 | 28633 |
| 2024-07-09 | 33.08 | $33.94 | 17842 |
| 2024-07-08 | 33.00 | $33.76 | 62705 |
| 2024-07-05 | 32.95 | $33.53 | 23300 |
| 2024-07-03 | 32.91 | $33.00 | 31836 |
| 2024-07-02 | 32.88 | $33.08 | 15200 |
| 2024-07-01 | 32.84 | $33.50 | 48935 |
| 2024-06-28 | 32.76 | $33.34 | 6438 |
| 2024-06-27 | 32.68 | $33.28 | 34411 |
| 2024-06-26 | 32.59 | $33.08 | 14600 |
| 2024-06-25 | 32.53 | $33.51 | 21422 |
| 2024-06-24 | 32.45 | $33.39 | 17400 |
| 2024-06-21 | 32.37 | $32.77 | 15121 |
| 2024-06-20 | 32.36 | $32.19 | 28728 |
| 2024-06-18 | 32.38 | $32.24 | 56946 |
| 2024-06-17 | 32.40 | $32.51 | 109300 |
| 2024-06-14 | 32.41 | $32.86 | 34335 |
| 2024-06-13 | 32.41 | $33.08 | 12100 |
| 2024-06-12 | 32.40 | $33.18 | 19934 |
| 2024-06-11 | 32.35 | $32.74 | 10505 |
| 2024-06-10 | 32.31 | $32.63 | 34500 |
| 2024-06-07 | 32.29 | $32.42 | 19540 |
| 2024-06-06 | 32.30 | $32.59 | 11010 |
| 2024-06-05 | 32.29 | $32.74 | 11162 |
| 2024-06-04 | 32.28 | $32.38 | 13900 |
| 2024-06-03 | 32.27 | $32.37 | 34236 |
| 2024-05-31 | 32.27 | $31.92 | 12408 |
| 2024-05-30 | 32.27 | $31.68 | 15300 |
| 2024-05-29 | 32.27 | $31.44 | 97300 |
| 2024-05-28 | 32.26 | $31.92 | 19000 |
| 2024-05-24 | 32.22 | $31.99 | 8797 |
| 2024-05-23 | 32.17 | $31.81 | 12900 |
| 2024-05-22 | 32.12 | $32.56 | 7121 |
| 2024-05-21 | 32.07 | $32.63 | 12000 |
| 2024-05-20 | 32.01 | $32.63 | 15257 |
| 2024-05-17 | 31.94 | $32.67 | 8621 |
| 2024-05-16 | 31.85 | $32.90 | 21242 |
| 2024-05-15 | 31.75 | $32.81 | 17200 |
| 2024-05-14 | 31.67 | $32.19 | 12900 |
| 2024-05-13 | 31.63 | $32.01 | 12353 |
| 2024-05-10 | 31.61 | $32.12 | 19618 |
| 2024-05-09 | 31.60 | $32.59 | 13928 |
| 2024-05-08 | 31.61 | $32.36 | 9800 |
| 2024-05-07 | 31.62 | $32.53 | 11900 |
| 2024-05-06 | 31.65 | $32.34 | 22544 |
| 2024-05-03 | 31.69 | $32.27 | 13500 |
| 2024-05-02 | 31.73 | $31.85 | 20638 |
| 2024-05-01 | 31.77 | $31.75 | 11300 |
| 2024-04-30 | 31.84 | $31.26 | 9800 |
| 2024-04-29 | 31.93 | $31.22 | 18424 |
| 2024-04-26 | 32.06 | $30.90 | 16644 |
| 2024-04-25 | 32.22 | $30.90 | 16628 |
| 2024-04-24 | 32.37 | $31.41 | 12300 |
| 2024-04-23 | 32.48 | $31.57 | 32331 |
| 2024-04-22 | 32.56 | $31.12 | 13500 |
| 2024-04-19 | 32.66 | $30.80 | 58119 |
| 2024-04-18 | 32.78 | $31.00 | 12400 |
| 2024-04-17 | 32.90 | $31.22 | 12300 |
| 2024-04-16 | 33.01 | $31.45 | 19104 |
| 2024-04-15 | 33.09 | $31.51 | 21033 |
| 2024-04-12 | 33.16 | $31.97 | 43700 |
| 2024-04-11 | 33.21 | $32.76 | 26046 |
| 2024-04-10 | 33.25 | $32.60 | 23038 |
| 2024-04-09 | 33.31 | $33.16 | 11900 |
| 2024-04-08 | 33.33 | $33.07 | 17200 |
| 2024-04-05 | 33.39 | $33.05 | 30614 |
| 2024-04-04 | 33.45 | $32.66 | 27334 |
| 2024-04-03 | 33.54 | $33.13 | 26114 |
| 2024-04-02 | 33.58 | $33.01 | 21900 |
| 2024-04-01 | 33.67 | $33.82 | 31818 |
| 2024-03-28 | 33.72 | $34.18 | 30022 |
| 2024-03-27 | 33.70 | $33.96 | 29887 |
| 2024-03-26 | 33.73 | $33.56 | 43153 |
| 2024-03-25 | 33.79 | $33.26 | 37340 |
| 2024-03-22 | 33.80 | $33.12 | 19769 |
| 2024-03-21 | 33.79 | $33.20 | 35904 |
| 2024-03-20 | 33.77 | $33.39 | 122708 |
| 2024-03-19 | 33.73 | $33.28 | 11049 |
| 2024-03-18 | 33.70 | $33.03 | 12300 |
| 2024-03-15 | 33.69 | $32.95 | 28501 |
| 2024-03-14 | 33.68 | $33.04 | 30500 |
| 2024-03-13 | 33.66 | $33.62 | 36402 |
| 2024-03-12 | 33.59 | $33.78 | 17032 |
| 2024-03-11 | 33.55 | $33.48 | 26500 |
| 2024-03-08 | 33.51 | $34.32 | 29451 |
| 2024-03-07 | 33.40 | $34.28 | 35722 |
| 2024-03-06 | 33.27 | $34.35 | 22337 |
| 2024-03-05 | 33.16 | $34.05 | 30914 |
| 2024-03-04 | 33.04 | $34.63 | 53800 |
| 2024-03-01 | 32.90 | $34.89 | 36048 |
| 2024-02-29 | 32.74 | $33.83 | 46706 |
| 2024-02-28 | 32.62 | $34.59 | 44000 |
| 2024-02-27 | 32.46 | $34.72 | 21555 |
| 2024-02-26 | 32.32 | $33.39 | 87200 |
| 2024-02-23 | 32.22 | $32.98 | 16207 |
| 2024-02-22 | 32.14 | $32.89 | 7101 |
| 2024-02-21 | 32.05 | $32.53 | 23705 |
| 2024-02-20 | 31.99 | $32.64 | 23500 |
| 2024-02-16 | 31.93 | $32.91 | 19400 |
| 2024-02-15 | 31.84 | $32.67 | 15600 |
| 2024-02-14 | 31.75 | $32.61 | 21800 |
| 2024-02-13 | 31.66 | $32.17 | 23009 |
| 2024-02-12 | 31.61 | $33.07 | 13329 |
| 2024-02-09 | 31.54 | $32.62 | 16935 |
| 2024-02-08 | 31.49 | $32.19 | 11000 |
| 2024-02-07 | 31.46 | $31.69 | 13500 |
| 2024-02-06 | 31.47 | $32.05 | 10000 |
| 2024-02-05 | 31.45 | $31.79 | 10017 |
| 2024-02-02 | 31.39 | $31.74 | 48707 |
| 2024-02-01 | 31.34 | $31.80 | 11800 |
| 2024-01-31 | 31.26 | $31.28 | 17100 |
| 2024-01-30 | 31.23 | $31.47 | 14600 |
| 2024-01-29 | 31.19 | $31.99 | 11900 |
| 2024-01-26 | 31.13 | $31.34 | 27400 |
| 2024-01-25 | 31.11 | $31.35 | 181338 |
| 2024-01-24 | 31.05 | $31.10 | 57107 |
| 2024-01-23 | 31.01 | $31.41 | 12244 |
| 2024-01-22 | 30.90 | $31.42 | 17000 |
| 2024-01-19 | 30.79 | $31.02 | 89600 |
| 2024-01-18 | 30.72 | $30.79 | 15739 |
| 2024-01-17 | 30.63 | $30.98 | 7300 |
| 2024-01-16 | 30.55 | $31.19 | 18035 |
| 2024-01-12 | 30.45 | $31.48 | 11400 |
| 2024-01-11 | 30.32 | $31.62 | 12520 |
| 2024-01-10 | 30.13 | $31.71 | 10239 |
| 2024-01-09 | 29.92 | $31.86 | 98800 |
| 2024-01-08 | 29.70 | $31.75 | 10200 |
| 2024-01-05 | 29.51 | $30.58 | 8627 |
| 2024-01-04 | 29.36 | $30.63 | 27100 |
| 2024-01-03 | 29.21 | $30.27 | 7823 |
| 2024-01-02 | 29.07 | $30.65 | 16400 |
| 2023-12-29 | 28.91 | $30.61 | 6710 |
| 2023-12-28 | 28.72 | $30.79 | 27132 |
| 2023-12-27 | 28.51 | $30.95 | 18812 |
| 2023-12-26 | 28.29 | $30.26 | 8131 |
| 2023-12-22 | 28.11 | $30.15 | 11748 |
| 2023-12-21 | 27.95 | $29.37 | 10500 |
| 2023-12-20 | 27.81 | $29.04 | 22715 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.12
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.60
Average
32.14
Maximum
36.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.12 | $36.55 | 3900 |
| 2026-07-23 | 36.08 | $36.40 | 3829 |
| 2026-07-22 | 36.05 | $35.93 | 6500 |
| 2026-07-21 | 36.06 | $36.10 | 5403 |
| 2026-07-20 | 36.05 | $35.90 | 3600 |
| 2026-07-17 | 36.07 | $36.45 | 1300 |
| 2026-07-16 | 36.03 | $36.52 | 1100 |
| 2026-07-15 | 35.98 | $35.98 | 3000 |
| 2026-07-14 | 35.98 | $35.82 | 2100 |
| 2026-07-13 | 35.99 | $36.40 | 3000 |
| 2026-07-10 | 35.95 | $36.65 | 2635 |
| 2026-07-09 | 35.88 | $37.11 | 300 |
| 2026-07-08 | 35.75 | $37.15 | 1700 |
| 2026-07-07 | 35.60 | $37.57 | 4403 |
| 2026-07-06 | 35.39 | $37.05 | 1731 |
| 2026-07-02 | 35.22 | $37.27 | 4818 |
| 2026-07-01 | 35.00 | $36.24 | 2400 |
| 2026-06-30 | 34.87 | $36.27 | 3110 |
| 2026-06-29 | 34.73 | $36.63 | 12327 |
| 2026-06-26 | 34.53 | $36.20 | 12367 |
| 2026-06-25 | 34.35 | $35.52 | 14010 |
| 2026-06-24 | 34.23 | $35.10 | 14900 |
| 2026-06-23 | 34.13 | $34.78 | 5543 |
| 2026-06-22 | 34.07 | $34.26 | 7876 |
| 2026-06-18 | 34.05 | $33.92 | 3917 |
| 2026-06-17 | 34.06 | $34.13 | 6841 |
| 2026-06-16 | 34.05 | $34.30 | 2900 |
| 2026-06-15 | 34.03 | $34.30 | 3841 |
| 2026-06-12 | 34.00 | $34.27 | 2519 |
| 2026-06-11 | 33.97 | $34.44 | 2900 |
| 2026-06-10 | 33.92 | $33.90 | 5638 |
| 2026-06-09 | 33.92 | $34.24 | 3400 |
| 2026-06-08 | 33.89 | $33.94 | 2216 |
| 2026-06-05 | 33.88 | $34.27 | 5600 |
| 2026-06-04 | 33.84 | $34.35 | 7420 |
| 2026-06-03 | 33.78 | $33.28 | 5927 |
| 2026-06-02 | 33.84 | $33.11 | 30406 |
| 2026-06-01 | 33.91 | $33.79 | 4300 |
| 2026-05-29 | 33.93 | $34.32 | 5516 |
| 2026-05-28 | 33.89 | $34.49 | 3900 |
| 2026-05-27 | 33.82 | $34.18 | 4700 |
| 2026-05-26 | 33.79 | $34.19 | 5400 |
| 2026-05-22 | 33.74 | $34.36 | 1300 |
| 2026-05-21 | 33.68 | $34.12 | 700 |
| 2026-05-20 | 33.63 | $33.88 | 2400 |
| 2026-05-19 | 33.60 | $33.61 | 1400 |
| 2026-05-18 | 33.60 | $33.24 | 4109 |
| 2026-05-15 | 33.64 | $33.34 | 1506 |
| 2026-05-14 | 33.67 | $33.89 | 6040 |
| 2026-05-13 | 33.65 | $33.96 | 5000 |
| 2026-05-12 | 33.62 | $33.72 | 2800 |
| 2026-05-11 | 33.61 | $33.22 | 3100 |
| 2026-05-08 | 33.65 | $33.34 | 2322 |
| 2026-05-07 | 33.68 | $33.53 | 1800 |
| 2026-05-06 | 33.70 | $33.89 | 4746 |
| 2026-05-05 | 33.68 | $33.62 | 700 |
| 2026-05-04 | 33.68 | $33.58 | 22846 |
| 2026-05-01 | 33.70 | $33.55 | 29524 |
| 2026-04-30 | 33.71 | $33.66 | 7800 |
| 2026-04-29 | 33.72 | $32.83 | 1400 |
| 2026-04-28 | 33.81 | $33.15 | 3131 |
| 2026-04-27 | 33.88 | $33.10 | 2756 |
| 2026-04-24 | 33.96 | $33.39 | 3341 |
| 2026-04-23 | 34.02 | $33.74 | 1562 |
| 2026-04-22 | 34.05 | $33.98 | 1924 |
| 2026-04-21 | 34.06 | $33.88 | 2524 |
| 2026-04-20 | 34.08 | $34.34 | 3343 |
| 2026-04-17 | 34.05 | $34.64 | 1338 |
| 2026-04-16 | 33.99 | $34.19 | 4638 |
| 2026-04-15 | 33.97 | $34.55 | 3409 |
| 2026-04-14 | 33.90 | $34.61 | 4700 |
| 2026-04-13 | 33.83 | $34.29 | 6900 |
| 2026-04-10 | 33.78 | $33.80 | 2800 |
| 2026-04-09 | 33.78 | $34.23 | 1917 |
| 2026-04-08 | 33.73 | $34.22 | 5200 |
| 2026-04-07 | 33.68 | $33.46 | 1737 |
| 2026-04-06 | 33.70 | $33.59 | 2300 |
| 2026-04-02 | 33.72 | $33.67 | 1711 |
| 2026-04-01 | 33.72 | $33.97 | 1500 |
| 2026-03-31 | 33.69 | $33.68 | 52100 |
| 2026-03-30 | 33.70 | $32.72 | 4217 |
| 2026-03-27 | 33.80 | $32.59 | 3300 |
| 2026-03-26 | 33.93 | $33.17 | 3027 |
| 2026-03-25 | 34.00 | $33.21 | 1442 |
| 2026-03-24 | 34.09 | $32.77 | 730 |
| 2026-03-23 | 34.23 | $32.85 | 1916 |
| 2026-03-20 | 34.37 | $32.79 | 5507 |
| 2026-03-19 | 34.54 | $33.23 | 1700 |
| 2026-03-18 | 34.68 | $33.30 | 2405 |
| 2026-03-17 | 34.82 | $33.92 | 2607 |
| 2026-03-16 | 34.92 | $34.05 | 1400 |
| 2026-03-13 | 35.01 | $33.67 | 2400 |
| 2026-03-12 | 35.15 | $33.85 | 4600 |
| 2026-03-11 | 35.29 | $34.55 | 800 |
| 2026-03-10 | 35.36 | $34.78 | 600 |
| 2026-03-09 | 35.42 | $34.75 | 2307 |
| 2026-03-06 | 35.49 | $34.32 | 2505 |
| 2026-03-05 | 35.62 | $34.68 | 3348 |
| 2026-03-04 | 35.72 | $35.50 | 3700 |
| 2026-03-03 | 35.74 | $35.26 | 6130 |
| 2026-03-02 | 35.79 | $35.75 | 2900 |
| 2026-02-27 | 35.80 | $36.09 | 6048 |
| 2026-02-26 | 35.76 | $35.59 | 4200 |
| 2026-02-25 | 35.78 | $35.72 | 1618 |
| 2026-02-24 | 35.79 | $35.97 | 3508 |
| 2026-02-23 | 35.77 | $35.98 | 8315 |
| 2026-02-20 | 35.75 | $35.82 | 1400 |
| 2026-02-19 | 35.74 | $35.93 | 1600 |
| 2026-02-18 | 35.72 | $36.05 | 1600 |
| 2026-02-17 | 35.69 | $36.04 | 1400 |
| 2026-02-13 | 35.65 | $35.75 | 1700 |
| 2026-02-12 | 35.64 | $35.50 | 6200 |
| 2026-02-11 | 35.65 | $35.57 | 66042 |
| 2026-02-10 | 35.66 | $35.30 | 6908 |
| 2026-02-09 | 35.70 | $35.51 | 2600 |
| 2026-02-06 | 35.72 | $35.65 | 4414 |
| 2026-02-05 | 35.73 | $35.01 | 24741 |
| 2026-02-04 | 35.80 | $35.56 | 1800 |
| 2026-02-03 | 35.83 | $35.53 | 11900 |
| 2026-02-02 | 35.86 | $35.98 | 56400 |
| 2026-01-30 | 35.84 | $35.57 | 30900 |
| 2026-01-29 | 35.87 | $35.63 | 815 |
| 2026-01-28 | 35.90 | $35.53 | 1523 |
| 2026-01-27 | 35.94 | $36.08 | 2900 |
| 2026-01-26 | 35.92 | $36.38 | 1539 |
| 2026-01-23 | 35.87 | $36.31 | 2400 |
| 2026-01-22 | 35.83 | $36.48 | 3527 |
| 2026-01-21 | 35.76 | $36.28 | 2600 |
| 2026-01-20 | 35.71 | $35.75 | 4239 |
| 2026-01-16 | 35.70 | $35.81 | 24500 |
| 2026-01-15 | 35.69 | $35.84 | 1838 |
| 2026-01-14 | 35.67 | $36.24 | 1313 |
| 2026-01-13 | 35.61 | $35.90 | 1732 |
| 2026-01-12 | 35.58 | $36.09 | 35900 |
| 2026-01-09 | 35.53 | $36.17 | 3800 |
| 2026-01-08 | 35.46 | $36.17 | 2300 |
| 2026-01-07 | 35.39 | $36.63 | 3500 |
| 2026-01-06 | 35.26 | $35.83 | 2345 |
| 2026-01-05 | 35.20 | $35.18 | 12214 |
| 2026-01-02 | 35.20 | $35.37 | 1436 |
| 2025-12-31 | 35.18 | $35.29 | 21400 |
| 2025-12-30 | 35.17 | $35.40 | 11800 |
| 2025-12-29 | 35.15 | $35.57 | 11800 |
| 2025-12-26 | 35.10 | $35.67 | 1700 |
| 2025-12-24 | 35.04 | $35.73 | 400 |
| 2025-12-23 | 34.97 | $35.52 | 1802 |
| 2025-12-22 | 34.91 | $35.44 | 600 |
| 2025-12-19 | 34.86 | $35.13 | 626 |
| 2025-12-18 | 34.83 | $34.69 | 1700 |
| 2025-12-17 | 34.84 | $34.68 | 3500 |
| 2025-12-16 | 34.86 | $34.93 | 45800 |
| 2025-12-15 | 34.85 | $35.29 | 1500 |
| 2025-12-12 | 34.81 | $35.03 | 4004 |
| 2025-12-11 | 34.78 | $34.95 | 1910 |
| 2025-12-10 | 34.76 | $34.61 | 11000 |
| 2025-12-09 | 34.78 | $34.64 | 2201 |
| 2025-12-08 | 34.80 | $35.07 | 3700 |
| 2025-12-05 | 34.77 | $35.35 | 5400 |
| 2025-12-04 | 34.71 | $35.56 | 700 |
| 2025-12-03 | 34.62 | $35.69 | 1600 |
| 2025-12-02 | 34.50 | $35.26 | 62000 |
| 2025-12-01 | 34.42 | $35.40 | 2900 |
| 2025-11-28 | 34.32 | $35.88 | 7700 |
| 2025-11-26 | 34.16 | $36.13 | 17900 |
| 2025-11-25 | 33.95 | $35.74 | 7000 |
| 2025-11-24 | 33.76 | $35.08 | 2100 |
| 2025-11-21 | 33.62 | $34.87 | 1300 |
| 2025-11-20 | 33.49 | $34.20 | 1500 |
| 2025-11-19 | 33.41 | $34.53 | 2400 |
| 2025-11-18 | 33.30 | $34.70 | 5200 |
| 2025-11-17 | 33.15 | $34.40 | 1800 |
| 2025-11-14 | 33.02 | $34.34 | 2100 |
| 2025-11-13 | 32.88 | $34.34 | 4400 |
| 2025-11-12 | 32.72 | $34.33 | 14100 |
| 2025-11-11 | 32.55 | $33.99 | 6500 |
| 2025-11-10 | 32.40 | $33.09 | 8200 |
| 2025-11-07 | 32.33 | $32.65 | 4200 |
| 2025-11-06 | 32.29 | $32.60 | 71400 |
| 2025-11-05 | 32.26 | $32.63 | 1300 |
| 2025-11-04 | 32.22 | $32.40 | 1700 |
| 2025-11-03 | 32.21 | $32.36 | 2000 |
| 2025-10-31 | 32.19 | $32.58 | 2600 |
| 2025-10-30 | 32.15 | $32.51 | 2100 |
| 2025-10-29 | 32.11 | $32.33 | 2800 |
| 2025-10-28 | 32.09 | $32.56 | 1900 |
| 2025-10-27 | 32.04 | $32.69 | 4900 |
| 2025-10-24 | 31.97 | $32.37 | 1035 |
| 2025-10-23 | 31.93 | $32.28 | 3680 |
| 2025-10-22 | 31.89 | $32.42 | 2600 |
| 2025-10-21 | 31.83 | $32.45 | 3400 |
| 2025-10-20 | 31.77 | $32.49 | 4369 |
| 2025-10-17 | 31.69 | $32.26 | 4128 |
| 2025-10-16 | 31.63 | $32.15 | 2503 |
| 2025-10-15 | 31.58 | $32.32 | 2000 |
| 2025-10-14 | 31.50 | $32.15 | 16100 |
| 2025-10-13 | 31.43 | $32.16 | 1302 |
| 2025-10-10 | 31.35 | $32.19 | 1026 |
| 2025-10-09 | 31.27 | $32.59 | 1832 |
| 2025-10-08 | 31.13 | $32.58 | 3300 |
| 2025-10-07 | 30.97 | $32.32 | 2227 |
| 2025-10-06 | 30.83 | $32.40 | 5034 |
| 2025-10-03 | 30.67 | $32.26 | 9506 |
| 2025-10-02 | 30.50 | $31.89 | 1200 |
| 2025-10-01 | 30.35 | $31.85 | 5300 |
| 2025-09-30 | 30.20 | $30.94 | 22200 |
| 2025-09-29 | 30.12 | $30.24 | 2600 |
| 2025-09-26 | 30.10 | $29.96 | 5900 |
| 2025-09-25 | 30.12 | $29.78 | 315 |
| 2025-09-24 | 30.16 | $30.30 | 2633 |
| 2025-09-23 | 30.14 | $30.42 | 3536 |
| 2025-09-22 | 30.11 | $30.54 | 900 |
| 2025-09-19 | 30.07 | $30.38 | 2600 |
| 2025-09-18 | 30.03 | $30.58 | 4300 |
| 2025-09-17 | 29.98 | $30.17 | 1701 |
| 2025-09-16 | 29.95 | $30.17 | 3003 |
| 2025-09-15 | 29.93 | $30.15 | 1400 |
| 2025-09-12 | 29.91 | $30.44 | 3525 |
| 2025-09-11 | 29.85 | $30.69 | 2109 |
| 2025-09-10 | 29.77 | $30.45 | 80722 |
| 2025-09-09 | 29.69 | $30.74 | 2700 |
| 2025-09-08 | 29.58 | $30.56 | 7245 |
| 2025-09-05 | 29.48 | $30.57 | 2200 |
| 2025-09-04 | 29.37 | $30.30 | 1000 |
| 2025-09-03 | 29.27 | $30.30 | 8500 |
| 2025-09-02 | 29.16 | $30.14 | 4200 |
| 2025-08-29 | 29.05 | $29.56 | 8700 |
| 2025-08-28 | 29.00 | $29.54 | 53340 |
| 2025-08-27 | 28.94 | $29.56 | 700 |
| 2025-08-26 | 28.88 | $29.47 | 2516 |
| 2025-08-25 | 28.82 | $29.18 | 401 |
| 2025-08-22 | 28.78 | $29.68 | 2219 |
| 2025-08-21 | 28.69 | $29.45 | 20316 |
| 2025-08-20 | 28.60 | $29.43 | 1200 |
| 2025-08-19 | 28.52 | $29.15 | 700 |
| 2025-08-18 | 28.45 | $29.24 | 1900 |
| 2025-08-15 | 28.37 | $29.26 | 7314 |
| 2025-08-14 | 28.27 | $28.71 | 5116 |
| 2025-08-13 | 28.23 | $28.57 | 2533 |
| 2025-08-12 | 28.19 | $28.00 | 1512 |
| 2025-08-11 | 28.21 | $27.70 | 2539 |
| 2025-08-08 | 28.27 | $27.63 | 3736 |
| 2025-08-07 | 28.33 | $27.45 | 11221 |
| 2025-08-06 | 28.43 | $27.74 | 2929 |
| 2025-08-05 | 28.50 | $28.29 | 1018 |
| 2025-08-04 | 28.52 | $28.34 | 6823 |
| 2025-08-01 | 28.54 | $28.00 | 5149 |
| 2025-07-31 | 28.60 | $27.85 | 10911 |
| 2025-07-30 | 28.67 | $28.37 | 2100 |
| 2025-07-29 | 28.71 | $28.46 | 8334 |
| 2025-07-28 | 28.73 | $28.97 | 3500 |
| 2025-07-25 | 28.71 | $29.27 | 2621 |
| 2025-07-24 | 28.65 | $29.11 | 3411 |
| 2025-07-23 | 28.60 | $29.15 | 11449 |
| 2025-07-22 | 28.54 | $28.50 | 5500 |
| 2025-07-21 | 28.55 | $28.12 | 4731 |
| 2025-07-18 | 28.59 | $28.28 | 2100 |
| 2025-07-17 | 28.62 | $28.58 | 2900 |
| 2025-07-16 | 28.63 | $28.82 | 3200 |
| 2025-07-15 | 28.61 | $28.48 | 33900 |
| 2025-07-14 | 28.62 | $29.07 | 2601 |
| 2025-07-11 | 28.58 | $28.84 | 12400 |
| 2025-07-10 | 28.55 | $29.28 | 4100 |
| 2025-07-09 | 28.47 | $28.97 | 5241 |
| 2025-07-08 | 28.42 | $28.61 | 9439 |
| 2025-07-07 | 28.40 | $28.36 | 6736 |
| 2025-07-03 | 28.40 | $28.66 | 2500 |
| 2025-07-02 | 28.38 | $28.67 | 8400 |
| 2025-07-01 | 28.34 | $28.62 | 4408 |
| 2025-06-30 | 28.32 | $28.58 | 6125 |
| 2025-06-27 | 28.29 | $28.48 | 1500 |
| 2025-06-26 | 28.27 | $28.51 | 7048 |
| 2025-06-25 | 28.24 | $28.33 | 2447 |
| 2025-06-24 | 28.23 | $28.58 | 3144 |
| 2025-06-23 | 28.20 | $28.01 | 7244 |
| 2025-06-20 | 28.22 | $27.98 | 3343 |
| 2025-06-18 | 28.24 | $28.27 | 2437 |
| 2025-06-17 | 28.24 | $28.15 | 3300 |
| 2025-06-16 | 28.25 | $28.62 | 1675 |
| 2025-06-13 | 28.21 | $28.81 | 8100 |
| 2025-06-12 | 28.14 | $29.19 | 2868 |
| 2025-06-11 | 28.03 | $28.77 | 2200 |
| 2025-06-10 | 27.96 | $28.84 | 31900 |
| 2025-06-09 | 27.86 | $28.44 | 7000 |
| 2025-06-06 | 27.80 | $28.36 | 4419 |
| 2025-06-05 | 27.74 | $28.00 | 2815 |
| 2025-06-04 | 27.72 | $28.12 | 2400 |
| 2025-06-03 | 27.67 | $27.89 | 2000 |
| 2025-06-02 | 27.65 | $27.97 | 3500 |
| 2025-05-30 | 27.62 | $27.78 | 4520 |
| 2025-05-29 | 27.60 | $27.42 | 9001 |
| 2025-05-28 | 27.62 | $27.11 | 1948 |
| 2025-05-27 | 27.67 | $27.46 | 7100 |
| 2025-05-23 | 27.69 | $27.23 | 3300 |
| 2025-05-22 | 27.74 | $27.14 | 1236 |
| 2025-05-21 | 27.81 | $27.46 | 1805 |
| 2025-05-20 | 27.84 | $28.00 | 4908 |
| 2025-05-19 | 27.83 | $27.76 | 7100 |
| 2025-05-16 | 27.83 | $27.52 | 4900 |
| 2025-05-15 | 27.87 | $27.16 | 5900 |
| 2025-05-14 | 27.94 | $26.75 | 4043 |
| 2025-05-13 | 28.06 | $27.13 | 4932 |
| 2025-05-12 | 28.16 | $28.07 | 12926 |
| 2025-05-09 | 28.17 | $27.34 | 742 |
| 2025-05-08 | 28.26 | $27.55 | 2502 |
| 2025-05-07 | 28.33 | $27.81 | 3700 |
| 2025-05-06 | 28.39 | $27.92 | 6200 |
| 2025-05-05 | 28.44 | $28.98 | 5349 |
| 2025-05-02 | 28.38 | $29.02 | 9111 |
| 2025-05-01 | 28.32 | $28.60 | 14020 |
| 2025-04-30 | 28.29 | $29.20 | 5000 |
| 2025-04-29 | 28.19 | $28.79 | 3900 |
| 2025-04-28 | 28.13 | $28.57 | 2819 |
| 2025-04-25 | 28.08 | $28.47 | 5717 |
| 2025-04-24 | 28.04 | $28.37 | 1331 |
| 2025-04-23 | 28.00 | $28.02 | 2100 |
| 2025-04-22 | 28.00 | $27.44 | 2446 |
| 2025-04-21 | 28.06 | $27.37 | 6900 |
| 2025-04-17 | 28.13 | $27.69 | 4703 |
| 2025-04-16 | 28.18 | $27.41 | 3917 |
| 2025-04-15 | 28.26 | $27.64 | 6831 |
| 2025-04-14 | 28.33 | $27.92 | 3839 |
| 2025-04-11 | 28.37 | $27.36 | 1900 |
| 2025-04-10 | 28.48 | $26.76 | 5016 |
| 2025-04-09 | 28.66 | $27.41 | 8198 |
| 2025-04-08 | 28.79 | $26.25 | 6336 |
| 2025-04-07 | 29.06 | $26.56 | 25910 |
| 2025-04-04 | 29.32 | $26.81 | 45047 |
| 2025-04-03 | 29.58 | $28.61 | 7130 |
| 2025-04-02 | 29.68 | $29.01 | 25394 |
| 2025-04-01 | 29.76 | $28.61 | 22131 |
| 2025-03-31 | 29.88 | $29.33 | 21432 |
| 2025-03-28 | 29.93 | $29.47 | 2300 |
| 2025-03-27 | 29.98 | $29.46 | 5658 |
| 2025-03-26 | 30.04 | $29.51 | 2500 |
| 2025-03-25 | 30.09 | $29.95 | 2241 |
| 2025-03-24 | 30.11 | $30.29 | 7933 |
| 2025-03-21 | 30.09 | $29.98 | 2524 |
| 2025-03-20 | 30.10 | $30.13 | 11205 |
| 2025-03-19 | 30.10 | $30.05 | 4200 |
| 2025-03-18 | 30.10 | $29.99 | 6941 |
| 2025-03-17 | 30.11 | $30.21 | 3100 |
| 2025-03-14 | 30.10 | $29.72 | 10439 |
| 2025-03-13 | 30.14 | $29.45 | 7240 |
| 2025-03-12 | 30.22 | $29.71 | 2522 |
| 2025-03-11 | 30.27 | $29.49 | 6300 |
| 2025-03-10 | 30.35 | $29.53 | 11907 |
| 2025-03-07 | 30.44 | $30.28 | 3219 |
| 2025-03-06 | 30.45 | $30.52 | 6100 |
| 2025-03-05 | 30.45 | $30.81 | 13200 |
| 2025-03-04 | 30.41 | $30.41 | 71600 |
| 2025-03-03 | 30.41 | $30.58 | 4200 |
| 2025-02-28 | 30.39 | $30.78 | 15828 |
| 2025-02-27 | 30.35 | $30.44 | 4615 |
| 2025-02-26 | 30.34 | $30.53 | 6700 |
| 2025-02-25 | 30.32 | $30.61 | 13038 |
| 2025-02-24 | 30.29 | $30.66 | 159900 |
| 2025-02-21 | 30.25 | $30.72 | 4600 |
| 2025-02-20 | 30.20 | $30.74 | 5069 |
| 2025-02-19 | 30.14 | $30.55 | 9500 |
| 2025-02-18 | 30.10 | $30.20 | 6076 |
| 2025-02-14 | 30.09 | $30.08 | 4221 |
| 2025-02-13 | 30.09 | $30.05 | 6648 |
| 2025-02-12 | 30.09 | $30.15 | 5045 |
| 2025-02-11 | 30.09 | $29.95 | 7118 |
| 2025-02-10 | 30.10 | $30.12 | 14103 |
| 2025-02-07 | 30.10 | $30.38 | 17302 |
| 2025-02-06 | 30.07 | $30.51 | 4022 |
| 2025-02-05 | 30.03 | $30.91 | 9723 |
| 2025-02-04 | 29.93 | $30.30 | 5370 |
| 2025-02-03 | 29.90 | $30.21 | 9435 |
| 2025-01-31 | 29.86 | $30.43 | 7617 |
| 2025-01-30 | 29.80 | $30.58 | 5802 |
| 2025-01-29 | 29.72 | $30.29 | 6349 |
| 2025-01-28 | 29.66 | $30.23 | 10309 |
| 2025-01-27 | 29.60 | $30.43 | 13130 |
| 2025-01-24 | 29.51 | $30.06 | 12060 |
| 2025-01-23 | 29.46 | $29.87 | 15600 |
| 2025-01-22 | 29.41 | $29.33 | 18156 |
| 2025-01-21 | 29.42 | $29.21 | 15516 |
| 2025-01-17 | 29.44 | $28.70 | 10323 |
| 2025-01-16 | 29.52 | $28.89 | 4618 |
| 2025-01-15 | 29.59 | $28.95 | 8900 |
| 2025-01-14 | 29.65 | $28.67 | 21200 |
| 2025-01-13 | 29.76 | $29.23 | 24301 |
| 2025-01-10 | 29.81 | $28.99 | 16126 |
| 2025-01-08 | 29.90 | $29.39 | 23608 |
| 2025-01-07 | 29.95 | $29.39 | 7149 |
| 2025-01-06 | 30.01 | $29.28 | 8757 |
| 2025-01-03 | 30.09 | $29.39 | 6322 |
| 2025-01-02 | 30.17 | $29.18 | 9700 |
| 2024-12-31 | 30.27 | $28.87 | 22404 |
| 2024-12-30 | 30.42 | $28.96 | 18700 |
| 2024-12-27 | 30.57 | $29.45 | 20030 |
| 2024-12-26 | 30.69 | $29.76 | 8948 |
| 2024-12-24 | 30.79 | $29.64 | 49400 |
| 2024-12-23 | 30.91 | $29.53 | 23432 |
| 2024-12-20 | 31.05 | $29.15 | 10016 |
| 2024-12-19 | 31.25 | $29.07 | 33619 |
| 2024-12-18 | 31.48 | $29.27 | 12200 |
| 2024-12-17 | 31.71 | $30.50 | 54800 |
| 2024-12-16 | 31.84 | $30.61 | 15588 |
| 2024-12-13 | 31.97 | $30.43 | 47533 |
| 2024-12-12 | 32.13 | $30.61 | 14600 |
| 2024-12-11 | 32.29 | $32.06 | 16122 |
| 2024-12-10 | 32.32 | $32.47 | 8400 |
| 2024-12-09 | 32.30 | $32.56 | 14944 |
| 2024-12-06 | 32.27 | $32.70 | 23116 |
| 2024-12-05 | 32.23 | $32.03 | 42000 |
| 2024-12-04 | 32.25 | $32.46 | 7748 |
| 2024-12-03 | 32.23 | $32.26 | 5902 |
| 2024-12-02 | 32.22 | $32.40 | 9400 |
| 2024-11-29 | 32.21 | $32.50 | 3500 |
| 2024-11-27 | 32.17 | $32.33 | 8023 |
| 2024-11-26 | 32.16 | $31.92 | 16817 |
| 2024-11-25 | 32.18 | $31.79 | 12300 |
| 2024-11-22 | 32.22 | $31.33 | 8800 |
| 2024-11-21 | 32.32 | $30.77 | 17727 |
| 2024-11-20 | 32.48 | $30.88 | 14100 |
| 2024-11-19 | 32.65 | $30.49 | 10400 |
| 2024-11-18 | 32.88 | $30.39 | 17200 |
| 2024-11-15 | 33.14 | $30.90 | 18863 |
| 2024-11-14 | 33.38 | $32.34 | 7822 |
| 2024-11-13 | 33.48 | $32.87 | 13500 |
| 2024-11-12 | 33.55 | $33.16 | 19700 |
| 2024-11-11 | 33.59 | $34.25 | 4617 |
| 2024-11-08 | 33.52 | $34.15 | 10600 |
| 2024-11-07 | 33.45 | $33.54 | 20304 |
| 2024-11-06 | 33.45 | $33.55 | 50700 |
| 2024-11-05 | 33.43 | $33.28 | 5300 |
| 2024-11-04 | 33.45 | $33.03 | 11108 |
| 2024-11-01 | 33.49 | $33.20 | 10600 |
| 2024-10-31 | 33.53 | $32.63 | 6037 |
| 2024-10-30 | 33.62 | $32.88 | 22423 |
| 2024-10-29 | 33.70 | $33.33 | 3500 |
| 2024-10-28 | 33.74 | $33.52 | 9330 |
| 2024-10-25 | 33.76 | $33.34 | 11400 |
| 2024-10-24 | 33.80 | $33.40 | 4114 |
| 2024-10-23 | 33.85 | $33.41 | 13114 |
| 2024-10-22 | 33.89 | $33.97 | 12939 |
| 2024-10-21 | 33.88 | $33.93 | 6300 |
| 2024-10-18 | 33.88 | $34.41 | 4600 |
| 2024-10-17 | 33.82 | $34.32 | 35700 |
| 2024-10-16 | 33.77 | $34.34 | 35325 |
| 2024-10-15 | 33.71 | $33.99 | 4000 |
| 2024-10-14 | 33.68 | $33.84 | 7700 |
| 2024-10-11 | 33.66 | $33.83 | 10543 |
| 2024-10-10 | 33.65 | $33.20 | 9300 |
| 2024-10-09 | 33.69 | $33.10 | 5800 |
| 2024-10-08 | 33.76 | $33.20 | 8334 |
| 2024-10-07 | 33.82 | $32.99 | 10000 |
| 2024-10-04 | 33.90 | $33.27 | 7127 |
| 2024-10-03 | 33.97 | $33.13 | 7700 |
| 2024-10-02 | 34.06 | $33.45 | 7100 |
| 2024-10-01 | 34.12 | $33.47 | 14100 |
| 2024-09-30 | 34.19 | $33.60 | 4635 |
| 2024-09-27 | 34.25 | $33.52 | 16700 |
| 2024-09-26 | 34.33 | $33.64 | 13116 |
| 2024-09-25 | 34.40 | $33.60 | 12100 |
| 2024-09-24 | 34.49 | $33.86 | 102643 |
| 2024-09-23 | 34.55 | $34.02 | 7800 |
| 2024-09-20 | 34.61 | $34.68 | 27449 |
| 2024-09-19 | 34.60 | $35.34 | 7725 |
| 2024-09-18 | 34.52 | $34.67 | 8900 |
| 2024-09-17 | 34.51 | $34.62 | 5837 |
| 2024-09-16 | 34.50 | $34.93 | 6010 |
| 2024-09-13 | 34.45 | $34.77 | 7614 |
| 2024-09-12 | 34.42 | $34.30 | 66700 |
| 2024-09-11 | 34.43 | $34.42 | 8343 |
| 2024-09-10 | 34.43 | $34.28 | 11528 |
| 2024-09-09 | 34.45 | $34.42 | 10541 |
| 2024-09-06 | 34.45 | $33.94 | 35128 |
| 2024-09-05 | 34.50 | $34.17 | 3000 |
| 2024-09-04 | 34.54 | $34.65 | 6400 |
| 2024-09-03 | 34.52 | $34.50 | 18607 |
| 2024-08-30 | 34.53 | $35.34 | 7592 |
| 2024-08-29 | 34.44 | $35.20 | 9300 |
| 2024-08-28 | 34.36 | $35.01 | 16100 |
| 2024-08-27 | 34.29 | $35.10 | 8041 |
| 2024-08-26 | 34.21 | $34.98 | 23316 |
| 2024-08-23 | 34.13 | $35.08 | 32300 |
| 2024-08-22 | 34.03 | $34.74 | 10600 |
| 2024-08-21 | 33.95 | $35.08 | 21100 |
| 2024-08-20 | 33.83 | $34.70 | 70800 |
| 2024-08-19 | 33.74 | $34.60 | 14219 |
| 2024-08-16 | 33.65 | $34.03 | 10500 |
| 2024-08-15 | 33.61 | $33.87 | 9489 |
| 2024-08-14 | 33.58 | $33.28 | 5814 |
| 2024-08-13 | 33.61 | $33.46 | 13500 |
| 2024-08-12 | 33.63 | $33.06 | 7700 |
| 2024-08-09 | 33.69 | $33.08 | 10439 |
| 2024-08-08 | 33.76 | $33.07 | 10800 |
| 2024-08-07 | 33.83 | $32.05 | 128100 |
| 2024-08-06 | 34.01 | $32.95 | 12500 |
| 2024-08-05 | 34.13 | $32.70 | 29106 |
| 2024-08-02 | 34.28 | $33.79 | 39900 |
| 2024-08-01 | 34.33 | $34.27 | 9900 |
| 2024-07-31 | 34.33 | $34.25 | 17720 |
| 2024-07-30 | 34.34 | $34.07 | 25500 |
| 2024-07-29 | 34.37 | $34.32 | 7249 |
| 2024-07-26 | 34.38 | $34.51 | 11300 |
| 2024-07-25 | 34.36 | $34.60 | 146800 |
| 2024-07-24 | 34.34 | $34.80 | 8831 |
| 2024-07-23 | 34.29 | $35.20 | 13500 |
| 2024-07-22 | 34.19 | $34.84 | 47120 |
| 2024-07-19 | 34.13 | $34.30 | 14746 |
| 2024-07-18 | 34.11 | $34.15 | 32141 |
| 2024-07-17 | 34.10 | $35.28 | 56000 |
| 2024-07-16 | 33.98 | $35.90 | 19943 |
| 2024-07-15 | 33.78 | $35.50 | 34303 |
| 2024-07-12 | 33.60 | $35.39 | 21500 |
| 2024-07-11 | 33.41 | $35.01 | 28800 |
| 2024-07-10 | 33.24 | $34.28 | 28633 |
| 2024-07-09 | 33.13 | $33.94 | 17842 |
| 2024-07-08 | 33.04 | $33.76 | 62705 |
| 2024-07-05 | 32.97 | $33.53 | 23300 |
| 2024-07-03 | 32.91 | $33.00 | 31836 |
| 2024-07-02 | 32.90 | $33.08 | 15200 |
| 2024-07-01 | 32.88 | $33.50 | 48935 |
| 2024-06-28 | 32.81 | $33.34 | 6438 |
| 2024-06-27 | 32.76 | $33.28 | 34411 |
| 2024-06-26 | 32.70 | $33.08 | 14600 |
| 2024-06-25 | 32.66 | $33.51 | 21422 |
| 2024-06-24 | 32.57 | $33.39 | 17400 |
| 2024-06-21 | 32.49 | $32.77 | 15121 |
| 2024-06-20 | 32.46 | $32.19 | 28728 |
| 2024-06-18 | 32.49 | $32.24 | 56946 |
| 2024-06-17 | 32.51 | $32.51 | 109300 |
| 2024-06-14 | 32.51 | $32.86 | 34335 |
| 2024-06-13 | 32.48 | $33.08 | 12100 |
| 2024-06-12 | 32.41 | $33.18 | 19934 |
| 2024-06-11 | 32.33 | $32.74 | 10505 |
| 2024-06-10 | 32.29 | $32.63 | 34500 |
| 2024-06-07 | 32.25 | $32.42 | 19540 |
| 2024-06-06 | 32.23 | $32.59 | 11010 |
| 2024-06-05 | 32.20 | $32.74 | 11162 |
| 2024-06-04 | 32.14 | $32.38 | 13900 |
| 2024-06-03 | 32.11 | $32.37 | 34236 |
| 2024-05-31 | 32.09 | $31.92 | 12408 |
| 2024-05-30 | 32.10 | $31.68 | 15300 |
| 2024-05-29 | 32.15 | $31.44 | 97300 |
| 2024-05-28 | 32.22 | $31.92 | 19000 |
| 2024-05-24 | 32.26 | $31.99 | 8797 |
| 2024-05-23 | 32.28 | $31.81 | 12900 |
| 2024-05-22 | 32.33 | $32.56 | 7121 |
| 2024-05-21 | 32.31 | $32.63 | 12000 |
| 2024-05-20 | 32.28 | $32.63 | 15257 |
| 2024-05-17 | 32.24 | $32.67 | 8621 |
| 2024-05-16 | 32.19 | $32.90 | 21242 |
| 2024-05-15 | 32.12 | $32.81 | 17200 |
| 2024-05-14 | 32.05 | $32.19 | 12900 |
| 2024-05-13 | 32.03 | $32.01 | 12353 |
| 2024-05-10 | 32.03 | $32.12 | 19618 |
| 2024-05-09 | 32.02 | $32.59 | 13928 |
| 2024-05-08 | 31.96 | $32.36 | 9800 |
| 2024-05-07 | 31.92 | $32.53 | 11900 |
| 2024-05-06 | 31.86 | $32.34 | 22544 |
| 2024-05-03 | 31.81 | $32.27 | 13500 |
| 2024-05-02 | 31.76 | $31.85 | 20638 |
| 2024-05-01 | 31.75 | $31.75 | 11300 |
| 2024-04-30 | 31.75 | $31.26 | 9800 |
| 2024-04-29 | 31.80 | $31.22 | 18424 |
| 2024-04-26 | 31.86 | $30.90 | 16644 |
| 2024-04-25 | 31.96 | $30.90 | 16628 |
| 2024-04-24 | 32.08 | $31.41 | 12300 |
| 2024-04-23 | 32.15 | $31.57 | 32331 |
| 2024-04-22 | 32.21 | $31.12 | 13500 |
| 2024-04-19 | 32.32 | $30.80 | 58119 |
| 2024-04-18 | 32.48 | $31.00 | 12400 |
| 2024-04-17 | 32.64 | $31.22 | 12300 |
| 2024-04-16 | 32.78 | $31.45 | 19104 |
| 2024-04-15 | 32.93 | $31.51 | 21033 |
| 2024-04-12 | 33.07 | $31.97 | 43700 |
| 2024-04-11 | 33.19 | $32.76 | 26046 |
| 2024-04-10 | 33.24 | $32.60 | 23038 |
| 2024-04-09 | 33.30 | $33.16 | 11900 |
| 2024-04-08 | 33.32 | $33.07 | 17200 |
| 2024-04-05 | 33.34 | $33.05 | 30614 |
| 2024-04-04 | 33.37 | $32.66 | 27334 |
| 2024-04-03 | 33.45 | $33.13 | 26114 |
| 2024-04-02 | 33.48 | $33.01 | 21900 |
| 2024-04-01 | 33.53 | $33.82 | 31818 |
| 2024-03-28 | 33.50 | $34.18 | 30022 |
| 2024-03-27 | 33.43 | $33.96 | 29887 |
| 2024-03-26 | 33.38 | $33.56 | 43153 |
| 2024-03-25 | 33.36 | $33.26 | 37340 |
| 2024-03-22 | 33.37 | $33.12 | 19769 |
| 2024-03-21 | 33.39 | $33.20 | 35904 |
| 2024-03-20 | 33.41 | $33.39 | 122708 |
| 2024-03-19 | 33.42 | $33.28 | 11049 |
| 2024-03-18 | 33.43 | $33.03 | 12300 |
| 2024-03-15 | 33.47 | $32.95 | 28501 |
| 2024-03-14 | 33.53 | $33.04 | 30500 |
| 2024-03-13 | 33.58 | $33.62 | 36402 |
| 2024-03-12 | 33.58 | $33.78 | 17032 |
| 2024-03-11 | 33.55 | $33.48 | 26500 |
| 2024-03-08 | 33.56 | $34.32 | 29451 |
| 2024-03-07 | 33.48 | $34.28 | 35722 |
| 2024-03-06 | 33.40 | $34.35 | 22337 |
| 2024-03-05 | 33.30 | $34.05 | 30914 |
| 2024-03-04 | 33.22 | $34.63 | 53800 |
| 2024-03-01 | 33.07 | $34.89 | 36048 |
| 2024-02-29 | 32.88 | $33.83 | 46706 |
| 2024-02-28 | 32.78 | $34.59 | 44000 |
| 2024-02-27 | 32.59 | $34.72 | 21555 |
| 2024-02-26 | 32.36 | $33.39 | 87200 |
| 2024-02-23 | 32.26 | $32.98 | 16207 |
| 2024-02-22 | 32.18 | $32.89 | 7101 |
| 2024-02-21 | 32.11 | $32.53 | 23705 |
| 2024-02-20 | 32.06 | $32.64 | 23500 |
| 2024-02-16 | 32.00 | $32.91 | 19400 |
| 2024-02-15 | 31.90 | $32.67 | 15600 |
| 2024-02-14 | 31.82 | $32.61 | 21800 |
| 2024-02-13 | 31.74 | $32.17 | 23009 |
| 2024-02-12 | 31.69 | $33.07 | 13329 |
| 2024-02-09 | 31.55 | $32.62 | 16935 |
| 2024-02-08 | 31.44 | $32.19 | 11000 |
| 2024-02-07 | 31.36 | $31.69 | 13500 |
| 2024-02-06 | 31.32 | $32.05 | 10000 |
| 2024-02-05 | 31.25 | $31.79 | 10017 |
| 2024-02-02 | 31.19 | $31.74 | 48707 |
| 2024-02-01 | 31.13 | $31.80 | 11800 |
| 2024-01-31 | 31.06 | $31.28 | 17100 |
| 2024-01-30 | 31.04 | $31.47 | 14600 |
| 2024-01-29 | 30.99 | $31.99 | 11900 |
| 2024-01-26 | 30.89 | $31.34 | 27400 |
| 2024-01-25 | 30.84 | $31.35 | 181338 |
| 2024-01-24 | 30.79 | $31.10 | 57107 |
| 2024-01-23 | 30.75 | $31.41 | 12244 |
| 2024-01-22 | 30.68 | $31.42 | 17000 |
| 2024-01-19 | 30.61 | $31.02 | 89600 |
| 2024-01-18 | 30.56 | $30.79 | 15739 |
| 2024-01-17 | 30.54 | $30.98 | 7300 |
| 2024-01-16 | 30.49 | $31.19 | 18035 |
| 2024-01-12 | 30.42 | $31.48 | 11400 |
| 2024-01-11 | 30.31 | $31.62 | 12520 |
| 2024-01-10 | 30.17 | $31.71 | 10239 |
| 2024-01-09 | 30.01 | $31.86 | 98800 |
| 2024-01-08 | 29.81 | $31.75 | 10200 |
| 2024-01-05 | 29.61 | $30.58 | 8627 |
| 2024-01-04 | 29.51 | $30.63 | 27100 |
| 2024-01-03 | 29.39 | $30.27 | 7823 |
| 2024-01-02 | 29.29 | $30.65 | 16400 |
| 2023-12-29 | 29.15 | $30.61 | 6710 |
| 2023-12-28 | 29.00 | $30.79 | 27132 |
| 2023-12-27 | 28.81 | $30.95 | 18812 |
| 2023-12-26 | 28.58 | $30.26 | 8131 |
| 2023-12-22 | 28.41 | $30.15 | 11748 |
| 2023-12-21 | 28.23 | $29.37 | 10500 |
| 2023-12-20 | 28.10 | $29.04 | 22715 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.41
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.46
Average
32.18
Maximum
36.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.41 | $36.55 | 3900 |
| 2026-07-23 | 36.40 | $36.40 | 3829 |
| 2026-07-22 | 36.40 | $35.93 | 6500 |
| 2026-07-21 | 36.44 | $36.10 | 5403 |
| 2026-07-20 | 36.45 | $35.90 | 3600 |
| 2026-07-17 | 36.48 | $36.45 | 1300 |
| 2026-07-16 | 36.44 | $36.52 | 1100 |
| 2026-07-15 | 36.38 | $35.98 | 3000 |
| 2026-07-14 | 36.36 | $35.82 | 2100 |
| 2026-07-13 | 36.36 | $36.40 | 3000 |
| 2026-07-10 | 36.29 | $36.65 | 2635 |
| 2026-07-09 | 36.18 | $37.11 | 300 |
| 2026-07-08 | 36.01 | $37.15 | 1700 |
| 2026-07-07 | 35.83 | $37.57 | 4403 |
| 2026-07-06 | 35.59 | $37.05 | 1731 |
| 2026-07-02 | 35.39 | $37.27 | 4818 |
| 2026-07-01 | 35.14 | $36.24 | 2400 |
| 2026-06-30 | 34.98 | $36.27 | 3110 |
| 2026-06-29 | 34.81 | $36.63 | 12327 |
| 2026-06-26 | 34.59 | $36.20 | 12367 |
| 2026-06-25 | 34.40 | $35.52 | 14010 |
| 2026-06-24 | 34.27 | $35.10 | 14900 |
| 2026-06-23 | 34.18 | $34.78 | 5543 |
| 2026-06-22 | 34.12 | $34.26 | 7876 |
| 2026-06-18 | 34.10 | $33.92 | 3917 |
| 2026-06-17 | 34.12 | $34.13 | 6841 |
| 2026-06-16 | 34.11 | $34.30 | 2900 |
| 2026-06-15 | 34.08 | $34.30 | 3841 |
| 2026-06-12 | 34.05 | $34.27 | 2519 |
| 2026-06-11 | 34.02 | $34.44 | 2900 |
| 2026-06-10 | 33.97 | $33.90 | 5638 |
| 2026-06-09 | 33.97 | $34.24 | 3400 |
| 2026-06-08 | 33.94 | $33.94 | 2216 |
| 2026-06-05 | 33.93 | $34.27 | 5600 |
| 2026-06-04 | 33.88 | $34.35 | 7420 |
| 2026-06-03 | 33.83 | $33.28 | 5927 |
| 2026-06-02 | 33.88 | $33.11 | 30406 |
| 2026-06-01 | 33.94 | $33.79 | 4300 |
| 2026-05-29 | 33.94 | $34.32 | 5516 |
| 2026-05-28 | 33.89 | $34.49 | 3900 |
| 2026-05-27 | 33.82 | $34.18 | 4700 |
| 2026-05-26 | 33.76 | $34.19 | 5400 |
| 2026-05-22 | 33.70 | $34.36 | 1300 |
| 2026-05-21 | 33.63 | $34.12 | 700 |
| 2026-05-20 | 33.57 | $33.88 | 2400 |
| 2026-05-19 | 33.53 | $33.61 | 1400 |
| 2026-05-18 | 33.53 | $33.24 | 4109 |
| 2026-05-15 | 33.56 | $33.34 | 1506 |
| 2026-05-14 | 33.59 | $33.89 | 6040 |
| 2026-05-13 | 33.57 | $33.96 | 5000 |
| 2026-05-12 | 33.54 | $33.72 | 2800 |
| 2026-05-11 | 33.54 | $33.22 | 3100 |
| 2026-05-08 | 33.60 | $33.34 | 2322 |
| 2026-05-07 | 33.64 | $33.53 | 1800 |
| 2026-05-06 | 33.67 | $33.89 | 4746 |
| 2026-05-05 | 33.67 | $33.62 | 700 |
| 2026-05-04 | 33.69 | $33.58 | 22846 |
| 2026-05-01 | 33.72 | $33.55 | 29524 |
| 2026-04-30 | 33.75 | $33.66 | 7800 |
| 2026-04-29 | 33.77 | $32.83 | 1400 |
| 2026-04-28 | 33.88 | $33.15 | 3131 |
| 2026-04-27 | 33.95 | $33.10 | 2756 |
| 2026-04-24 | 34.02 | $33.39 | 3341 |
| 2026-04-23 | 34.07 | $33.74 | 1562 |
| 2026-04-22 | 34.08 | $33.98 | 1924 |
| 2026-04-21 | 34.06 | $33.88 | 2524 |
| 2026-04-20 | 34.04 | $34.34 | 3343 |
| 2026-04-17 | 33.98 | $34.64 | 1338 |
| 2026-04-16 | 33.88 | $34.19 | 4638 |
| 2026-04-15 | 33.81 | $34.55 | 3409 |
| 2026-04-14 | 33.71 | $34.61 | 4700 |
| 2026-04-13 | 33.61 | $34.29 | 6900 |
| 2026-04-10 | 33.53 | $33.80 | 2800 |
| 2026-04-09 | 33.49 | $34.23 | 1917 |
| 2026-04-08 | 33.42 | $34.22 | 5200 |
| 2026-04-07 | 33.35 | $33.46 | 1737 |
| 2026-04-06 | 33.36 | $33.59 | 2300 |
| 2026-04-02 | 33.36 | $33.67 | 1711 |
| 2026-04-01 | 33.36 | $33.97 | 1500 |
| 2026-03-31 | 33.33 | $33.68 | 52100 |
| 2026-03-30 | 33.34 | $32.72 | 4217 |
| 2026-03-27 | 33.46 | $32.59 | 3300 |
| 2026-03-26 | 33.61 | $33.17 | 3027 |
| 2026-03-25 | 33.71 | $33.21 | 1442 |
| 2026-03-24 | 33.82 | $32.77 | 730 |
| 2026-03-23 | 33.99 | $32.85 | 1916 |
| 2026-03-20 | 34.16 | $32.79 | 5507 |
| 2026-03-19 | 34.36 | $33.23 | 1700 |
| 2026-03-18 | 34.52 | $33.30 | 2405 |
| 2026-03-17 | 34.70 | $33.92 | 2607 |
| 2026-03-16 | 34.82 | $34.05 | 1400 |
| 2026-03-13 | 34.94 | $33.67 | 2400 |
| 2026-03-12 | 35.10 | $33.85 | 4600 |
| 2026-03-11 | 35.26 | $34.55 | 800 |
| 2026-03-10 | 35.35 | $34.78 | 600 |
| 2026-03-09 | 35.43 | $34.75 | 2307 |
| 2026-03-06 | 35.51 | $34.32 | 2505 |
| 2026-03-05 | 35.63 | $34.68 | 3348 |
| 2026-03-04 | 35.73 | $35.50 | 3700 |
| 2026-03-03 | 35.74 | $35.26 | 6130 |
| 2026-03-02 | 35.79 | $35.75 | 2900 |
| 2026-02-27 | 35.78 | $36.09 | 6048 |
| 2026-02-26 | 35.74 | $35.59 | 4200 |
| 2026-02-25 | 35.75 | $35.72 | 1618 |
| 2026-02-24 | 35.75 | $35.97 | 3508 |
| 2026-02-23 | 35.73 | $35.98 | 8315 |
| 2026-02-20 | 35.70 | $35.82 | 1400 |
| 2026-02-19 | 35.70 | $35.93 | 1600 |
| 2026-02-18 | 35.68 | $36.05 | 1600 |
| 2026-02-17 | 35.66 | $36.04 | 1400 |
| 2026-02-13 | 35.63 | $35.75 | 1700 |
| 2026-02-12 | 35.63 | $35.50 | 6200 |
| 2026-02-11 | 35.66 | $35.57 | 66042 |
| 2026-02-10 | 35.68 | $35.30 | 6908 |
| 2026-02-09 | 35.74 | $35.51 | 2600 |
| 2026-02-06 | 35.77 | $35.65 | 4414 |
| 2026-02-05 | 35.80 | $35.01 | 24741 |
| 2026-02-04 | 35.89 | $35.56 | 1800 |
| 2026-02-03 | 35.94 | $35.53 | 11900 |
| 2026-02-02 | 35.98 | $35.98 | 56400 |
| 2026-01-30 | 35.98 | $35.57 | 30900 |
| 2026-01-29 | 36.01 | $35.63 | 815 |
| 2026-01-28 | 36.04 | $35.53 | 1523 |
| 2026-01-27 | 36.08 | $36.08 | 2900 |
| 2026-01-26 | 36.07 | $36.38 | 1539 |
| 2026-01-23 | 36.02 | $36.31 | 2400 |
| 2026-01-22 | 35.97 | $36.48 | 3527 |
| 2026-01-21 | 35.91 | $36.28 | 2600 |
| 2026-01-20 | 35.86 | $35.75 | 4239 |
| 2026-01-16 | 35.85 | $35.81 | 24500 |
| 2026-01-15 | 35.83 | $35.84 | 1838 |
| 2026-01-14 | 35.81 | $36.24 | 1313 |
| 2026-01-13 | 35.74 | $35.90 | 1732 |
| 2026-01-12 | 35.70 | $36.09 | 35900 |
| 2026-01-09 | 35.64 | $36.17 | 3800 |
| 2026-01-08 | 35.56 | $36.17 | 2300 |
| 2026-01-07 | 35.48 | $36.63 | 3500 |
| 2026-01-06 | 35.34 | $35.83 | 2345 |
| 2026-01-05 | 35.28 | $35.18 | 12214 |
| 2026-01-02 | 35.28 | $35.37 | 1436 |
| 2025-12-31 | 35.27 | $35.29 | 21400 |
| 2025-12-30 | 35.26 | $35.40 | 11800 |
| 2025-12-29 | 35.24 | $35.57 | 11800 |
| 2025-12-26 | 35.21 | $35.67 | 1700 |
| 2025-12-24 | 35.17 | $35.73 | 400 |
| 2025-12-23 | 35.12 | $35.52 | 1802 |
| 2025-12-22 | 35.09 | $35.44 | 600 |
| 2025-12-19 | 35.07 | $35.13 | 626 |
| 2025-12-18 | 35.07 | $34.69 | 1700 |
| 2025-12-17 | 35.12 | $34.68 | 3500 |
| 2025-12-16 | 35.16 | $34.93 | 45800 |
| 2025-12-15 | 35.18 | $35.29 | 1500 |
| 2025-12-12 | 35.16 | $35.03 | 4004 |
| 2025-12-11 | 35.16 | $34.95 | 1910 |
| 2025-12-10 | 35.16 | $34.61 | 11000 |
| 2025-12-09 | 35.20 | $34.64 | 2201 |
| 2025-12-08 | 35.22 | $35.07 | 3700 |
| 2025-12-05 | 35.20 | $35.35 | 5400 |
| 2025-12-04 | 35.13 | $35.56 | 700 |
| 2025-12-03 | 35.03 | $35.69 | 1600 |
| 2025-12-02 | 34.90 | $35.26 | 62000 |
| 2025-12-01 | 34.79 | $35.40 | 2900 |
| 2025-11-28 | 34.66 | $35.88 | 7700 |
| 2025-11-26 | 34.47 | $36.13 | 17900 |
| 2025-11-25 | 34.24 | $35.74 | 7000 |
| 2025-11-24 | 34.03 | $35.08 | 2100 |
| 2025-11-21 | 33.87 | $34.87 | 1300 |
| 2025-11-20 | 33.72 | $34.20 | 1500 |
| 2025-11-19 | 33.62 | $34.53 | 2400 |
| 2025-11-18 | 33.48 | $34.70 | 5200 |
| 2025-11-17 | 33.32 | $34.40 | 1800 |
| 2025-11-14 | 33.17 | $34.34 | 2100 |
| 2025-11-13 | 33.02 | $34.34 | 4400 |
| 2025-11-12 | 32.86 | $34.33 | 14100 |
| 2025-11-11 | 32.69 | $33.99 | 6500 |
| 2025-11-10 | 32.55 | $33.09 | 8200 |
| 2025-11-07 | 32.48 | $32.65 | 4200 |
| 2025-11-06 | 32.46 | $32.60 | 71400 |
| 2025-11-05 | 32.44 | $32.63 | 1300 |
| 2025-11-04 | 32.42 | $32.40 | 1700 |
| 2025-11-03 | 32.42 | $32.36 | 2000 |
| 2025-10-31 | 32.42 | $32.58 | 2600 |
| 2025-10-30 | 32.40 | $32.51 | 2100 |
| 2025-10-29 | 32.38 | $32.33 | 2800 |
| 2025-10-28 | 32.38 | $32.56 | 1900 |
| 2025-10-27 | 32.35 | $32.69 | 4900 |
| 2025-10-24 | 32.30 | $32.37 | 1035 |
| 2025-10-23 | 32.26 | $32.28 | 3680 |
| 2025-10-22 | 32.22 | $32.42 | 2600 |
| 2025-10-21 | 32.16 | $32.45 | 3400 |
| 2025-10-20 | 32.09 | $32.49 | 4369 |
| 2025-10-17 | 32.00 | $32.26 | 4128 |
| 2025-10-16 | 31.92 | $32.15 | 2503 |
| 2025-10-15 | 31.85 | $32.32 | 2000 |
| 2025-10-14 | 31.75 | $32.15 | 16100 |
| 2025-10-13 | 31.66 | $32.16 | 1302 |
| 2025-10-10 | 31.56 | $32.19 | 1026 |
| 2025-10-09 | 31.44 | $32.59 | 1832 |
| 2025-10-08 | 31.28 | $32.58 | 3300 |
| 2025-10-07 | 31.11 | $32.32 | 2227 |
| 2025-10-06 | 30.96 | $32.40 | 5034 |
| 2025-10-03 | 30.79 | $32.26 | 9506 |
| 2025-10-02 | 30.63 | $31.89 | 1200 |
| 2025-10-01 | 30.49 | $31.85 | 5300 |
| 2025-09-30 | 30.35 | $30.94 | 22200 |
| 2025-09-29 | 30.30 | $30.24 | 2600 |
| 2025-09-26 | 30.30 | $29.96 | 5900 |
| 2025-09-25 | 30.33 | $29.78 | 315 |
| 2025-09-24 | 30.38 | $30.30 | 2633 |
| 2025-09-23 | 30.37 | $30.42 | 3536 |
| 2025-09-22 | 30.35 | $30.54 | 900 |
| 2025-09-19 | 30.31 | $30.38 | 2600 |
| 2025-09-18 | 30.28 | $30.58 | 4300 |
| 2025-09-17 | 30.23 | $30.17 | 1701 |
| 2025-09-16 | 30.21 | $30.17 | 3003 |
| 2025-09-15 | 30.19 | $30.15 | 1400 |
| 2025-09-12 | 30.17 | $30.44 | 3525 |
| 2025-09-11 | 30.10 | $30.69 | 2109 |
| 2025-09-10 | 30.01 | $30.45 | 80722 |
| 2025-09-09 | 29.93 | $30.74 | 2700 |
| 2025-09-08 | 29.80 | $30.56 | 7245 |
| 2025-09-05 | 29.68 | $30.57 | 2200 |
| 2025-09-04 | 29.54 | $30.30 | 1000 |
| 2025-09-03 | 29.41 | $30.30 | 8500 |
| 2025-09-02 | 29.28 | $30.14 | 4200 |
| 2025-08-29 | 29.15 | $29.56 | 8700 |
| 2025-08-28 | 29.07 | $29.54 | 53340 |
| 2025-08-27 | 28.99 | $29.56 | 700 |
| 2025-08-26 | 28.89 | $29.47 | 2516 |
| 2025-08-25 | 28.80 | $29.18 | 401 |
| 2025-08-22 | 28.74 | $29.68 | 2219 |
| 2025-08-21 | 28.63 | $29.45 | 20316 |
| 2025-08-20 | 28.53 | $29.43 | 1200 |
| 2025-08-19 | 28.44 | $29.15 | 700 |
| 2025-08-18 | 28.37 | $29.24 | 1900 |
| 2025-08-15 | 28.29 | $29.26 | 7314 |
| 2025-08-14 | 28.20 | $28.71 | 5116 |
| 2025-08-13 | 28.16 | $28.57 | 2533 |
| 2025-08-12 | 28.14 | $28.00 | 1512 |
| 2025-08-11 | 28.17 | $27.70 | 2539 |
| 2025-08-08 | 28.24 | $27.63 | 3736 |
| 2025-08-07 | 28.32 | $27.45 | 11221 |
| 2025-08-06 | 28.43 | $27.74 | 2929 |
| 2025-08-05 | 28.52 | $28.29 | 1018 |
| 2025-08-04 | 28.55 | $28.34 | 6823 |
| 2025-08-01 | 28.58 | $28.00 | 5149 |
| 2025-07-31 | 28.65 | $27.85 | 10911 |
| 2025-07-30 | 28.73 | $28.37 | 2100 |
| 2025-07-29 | 28.77 | $28.46 | 8334 |
| 2025-07-28 | 28.79 | $28.97 | 3500 |
| 2025-07-25 | 28.77 | $29.27 | 2621 |
| 2025-07-24 | 28.71 | $29.11 | 3411 |
| 2025-07-23 | 28.67 | $29.15 | 11449 |
| 2025-07-22 | 28.62 | $28.50 | 5500 |
| 2025-07-21 | 28.63 | $28.12 | 4731 |
| 2025-07-18 | 28.67 | $28.28 | 2100 |
| 2025-07-17 | 28.70 | $28.58 | 2900 |
| 2025-07-16 | 28.70 | $28.82 | 3200 |
| 2025-07-15 | 28.67 | $28.48 | 33900 |
| 2025-07-14 | 28.68 | $29.07 | 2601 |
| 2025-07-11 | 28.64 | $28.84 | 12400 |
| 2025-07-10 | 28.61 | $29.28 | 4100 |
| 2025-07-09 | 28.54 | $28.97 | 5241 |
| 2025-07-08 | 28.50 | $28.61 | 9439 |
| 2025-07-07 | 28.49 | $28.36 | 6736 |
| 2025-07-03 | 28.50 | $28.66 | 2500 |
| 2025-07-02 | 28.48 | $28.67 | 8400 |
| 2025-07-01 | 28.46 | $28.62 | 4408 |
| 2025-06-30 | 28.44 | $28.58 | 6125 |
| 2025-06-27 | 28.42 | $28.48 | 1500 |
| 2025-06-26 | 28.40 | $28.51 | 7048 |
| 2025-06-25 | 28.37 | $28.33 | 2447 |
| 2025-06-24 | 28.36 | $28.58 | 3144 |
| 2025-06-23 | 28.32 | $28.01 | 7244 |
| 2025-06-20 | 28.32 | $27.98 | 3343 |
| 2025-06-18 | 28.33 | $28.27 | 2437 |
| 2025-06-17 | 28.31 | $28.15 | 3300 |
| 2025-06-16 | 28.30 | $28.62 | 1675 |
| 2025-06-13 | 28.23 | $28.81 | 8100 |
| 2025-06-12 | 28.14 | $29.19 | 2868 |
| 2025-06-11 | 28.01 | $28.77 | 2200 |
| 2025-06-10 | 27.90 | $28.84 | 31900 |
| 2025-06-09 | 27.79 | $28.44 | 7000 |
| 2025-06-06 | 27.71 | $28.36 | 4419 |
| 2025-06-05 | 27.63 | $28.00 | 2815 |
| 2025-06-04 | 27.59 | $28.12 | 2400 |
| 2025-06-03 | 27.53 | $27.89 | 2000 |
| 2025-06-02 | 27.50 | $27.97 | 3500 |
| 2025-05-30 | 27.47 | $27.78 | 4520 |
| 2025-05-29 | 27.46 | $27.42 | 9001 |
| 2025-05-28 | 27.49 | $27.11 | 1948 |
| 2025-05-27 | 27.56 | $27.46 | 7100 |
| 2025-05-23 | 27.60 | $27.23 | 3300 |
| 2025-05-22 | 27.67 | $27.14 | 1236 |
| 2025-05-21 | 27.75 | $27.46 | 1805 |
| 2025-05-20 | 27.81 | $28.00 | 4908 |
| 2025-05-19 | 27.81 | $27.76 | 7100 |
| 2025-05-16 | 27.84 | $27.52 | 4900 |
| 2025-05-15 | 27.88 | $27.16 | 5900 |
| 2025-05-14 | 27.97 | $26.75 | 4043 |
| 2025-05-13 | 28.09 | $27.13 | 4932 |
| 2025-05-12 | 28.18 | $28.07 | 12926 |
| 2025-05-09 | 28.19 | $27.34 | 742 |
| 2025-05-08 | 28.25 | $27.55 | 2502 |
| 2025-05-07 | 28.30 | $27.81 | 3700 |
| 2025-05-06 | 28.31 | $27.92 | 6200 |
| 2025-05-05 | 28.31 | $28.98 | 5349 |
| 2025-05-02 | 28.20 | $29.02 | 9111 |
| 2025-05-01 | 28.08 | $28.60 | 14020 |
| 2025-04-30 | 28.00 | $29.20 | 5000 |
| 2025-04-29 | 27.86 | $28.79 | 3900 |
| 2025-04-28 | 27.76 | $28.57 | 2819 |
| 2025-04-25 | 27.69 | $28.47 | 5717 |
| 2025-04-24 | 27.64 | $28.37 | 1331 |
| 2025-04-23 | 27.60 | $28.02 | 2100 |
| 2025-04-22 | 27.60 | $27.44 | 2446 |
| 2025-04-21 | 27.67 | $27.37 | 6900 |
| 2025-04-17 | 27.75 | $27.69 | 4703 |
| 2025-04-16 | 27.82 | $27.41 | 3917 |
| 2025-04-15 | 27.93 | $27.64 | 6831 |
| 2025-04-14 | 28.03 | $27.92 | 3839 |
| 2025-04-11 | 28.11 | $27.36 | 1900 |
| 2025-04-10 | 28.26 | $26.76 | 5016 |
| 2025-04-09 | 28.48 | $27.41 | 8198 |
| 2025-04-08 | 28.65 | $26.25 | 6336 |
| 2025-04-07 | 28.94 | $26.56 | 25910 |
| 2025-04-04 | 29.21 | $26.81 | 45047 |
| 2025-04-03 | 29.48 | $28.61 | 7130 |
| 2025-04-02 | 29.59 | $29.01 | 25394 |
| 2025-04-01 | 29.67 | $28.61 | 22131 |
| 2025-03-31 | 29.79 | $29.33 | 21432 |
| 2025-03-28 | 29.85 | $29.47 | 2300 |
| 2025-03-27 | 29.91 | $29.46 | 5658 |
| 2025-03-26 | 29.97 | $29.51 | 2500 |
| 2025-03-25 | 30.03 | $29.95 | 2241 |
| 2025-03-24 | 30.05 | $30.29 | 7933 |
| 2025-03-21 | 30.04 | $29.98 | 2524 |
| 2025-03-20 | 30.07 | $30.13 | 11205 |
| 2025-03-19 | 30.08 | $30.05 | 4200 |
| 2025-03-18 | 30.10 | $29.99 | 6941 |
| 2025-03-17 | 30.13 | $30.21 | 3100 |
| 2025-03-14 | 30.14 | $29.72 | 10439 |
| 2025-03-13 | 30.19 | $29.45 | 7240 |
| 2025-03-12 | 30.28 | $29.71 | 2522 |
| 2025-03-11 | 30.34 | $29.49 | 6300 |
| 2025-03-10 | 30.42 | $29.53 | 11907 |
| 2025-03-07 | 30.51 | $30.28 | 3219 |
| 2025-03-06 | 30.53 | $30.52 | 6100 |
| 2025-03-05 | 30.52 | $30.81 | 13200 |
| 2025-03-04 | 30.48 | $30.41 | 71600 |
| 2025-03-03 | 30.48 | $30.58 | 4200 |
| 2025-02-28 | 30.47 | $30.78 | 15828 |
| 2025-02-27 | 30.43 | $30.44 | 4615 |
| 2025-02-26 | 30.43 | $30.53 | 6700 |
| 2025-02-25 | 30.42 | $30.61 | 13038 |
| 2025-02-24 | 30.39 | $30.66 | 159900 |
| 2025-02-21 | 30.36 | $30.72 | 4600 |
| 2025-02-20 | 30.32 | $30.74 | 5069 |
| 2025-02-19 | 30.28 | $30.55 | 9500 |
| 2025-02-18 | 30.24 | $30.20 | 6076 |
| 2025-02-14 | 30.23 | $30.08 | 4221 |
| 2025-02-13 | 30.22 | $30.05 | 6648 |
| 2025-02-12 | 30.22 | $30.15 | 5045 |
| 2025-02-11 | 30.19 | $29.95 | 7118 |
| 2025-02-10 | 30.18 | $30.12 | 14103 |
| 2025-02-07 | 30.15 | $30.38 | 17302 |
| 2025-02-06 | 30.10 | $30.51 | 4022 |
| 2025-02-05 | 30.02 | $30.91 | 9723 |
| 2025-02-04 | 29.90 | $30.30 | 5370 |
| 2025-02-03 | 29.83 | $30.21 | 9435 |
| 2025-01-31 | 29.76 | $30.43 | 7617 |
| 2025-01-30 | 29.67 | $30.58 | 5802 |
| 2025-01-29 | 29.55 | $30.29 | 6349 |
| 2025-01-28 | 29.46 | $30.23 | 10309 |
| 2025-01-27 | 29.37 | $30.43 | 13130 |
| 2025-01-24 | 29.26 | $30.06 | 12060 |
| 2025-01-23 | 29.18 | $29.87 | 15600 |
| 2025-01-22 | 29.12 | $29.33 | 18156 |
| 2025-01-21 | 29.10 | $29.21 | 15516 |
| 2025-01-17 | 29.10 | $28.70 | 10323 |
| 2025-01-16 | 29.16 | $28.89 | 4618 |
| 2025-01-15 | 29.20 | $28.95 | 8900 |
| 2025-01-14 | 29.25 | $28.67 | 21200 |
| 2025-01-13 | 29.33 | $29.23 | 24301 |
| 2025-01-10 | 29.37 | $28.99 | 16126 |
| 2025-01-08 | 29.46 | $29.39 | 23608 |
| 2025-01-07 | 29.51 | $29.39 | 7149 |
| 2025-01-06 | 29.59 | $29.28 | 8757 |
| 2025-01-03 | 29.69 | $29.39 | 6322 |
| 2025-01-02 | 29.79 | $29.18 | 9700 |
| 2024-12-31 | 29.93 | $28.87 | 22404 |
| 2024-12-30 | 30.11 | $28.96 | 18700 |
| 2024-12-27 | 30.30 | $29.45 | 20030 |
| 2024-12-26 | 30.46 | $29.76 | 8948 |
| 2024-12-24 | 30.60 | $29.64 | 49400 |
| 2024-12-23 | 30.76 | $29.53 | 23432 |
| 2024-12-20 | 30.94 | $29.15 | 10016 |
| 2024-12-19 | 31.17 | $29.07 | 33619 |
| 2024-12-18 | 31.41 | $29.27 | 12200 |
| 2024-12-17 | 31.63 | $30.50 | 54800 |
| 2024-12-16 | 31.74 | $30.61 | 15588 |
| 2024-12-13 | 31.84 | $30.43 | 47533 |
| 2024-12-12 | 31.97 | $30.61 | 14600 |
| 2024-12-11 | 32.09 | $32.06 | 16122 |
| 2024-12-10 | 32.08 | $32.47 | 8400 |
| 2024-12-09 | 32.03 | $32.56 | 14944 |
| 2024-12-06 | 31.99 | $32.70 | 23116 |
| 2024-12-05 | 31.94 | $32.03 | 42000 |
| 2024-12-04 | 31.95 | $32.46 | 7748 |
| 2024-12-03 | 31.93 | $32.26 | 5902 |
| 2024-12-02 | 31.94 | $32.40 | 9400 |
| 2024-11-29 | 31.93 | $32.50 | 3500 |
| 2024-11-27 | 31.92 | $32.33 | 8023 |
| 2024-11-26 | 31.92 | $31.92 | 16817 |
| 2024-11-25 | 31.97 | $31.79 | 12300 |
| 2024-11-22 | 32.04 | $31.33 | 8800 |
| 2024-11-21 | 32.16 | $30.77 | 17727 |
| 2024-11-20 | 32.35 | $30.88 | 14100 |
| 2024-11-19 | 32.54 | $30.49 | 10400 |
| 2024-11-18 | 32.79 | $30.39 | 17200 |
| 2024-11-15 | 33.06 | $30.90 | 18863 |
| 2024-11-14 | 33.30 | $32.34 | 7822 |
| 2024-11-13 | 33.41 | $32.87 | 13500 |
| 2024-11-12 | 33.48 | $33.16 | 19700 |
| 2024-11-11 | 33.52 | $34.25 | 4617 |
| 2024-11-08 | 33.46 | $34.15 | 10600 |
| 2024-11-07 | 33.40 | $33.54 | 20304 |
| 2024-11-06 | 33.41 | $33.55 | 50700 |
| 2024-11-05 | 33.41 | $33.28 | 5300 |
| 2024-11-04 | 33.43 | $33.03 | 11108 |
| 2024-11-01 | 33.48 | $33.20 | 10600 |
| 2024-10-31 | 33.51 | $32.63 | 6037 |
| 2024-10-30 | 33.60 | $32.88 | 22423 |
| 2024-10-29 | 33.67 | $33.33 | 3500 |
| 2024-10-28 | 33.70 | $33.52 | 9330 |
| 2024-10-25 | 33.71 | $33.34 | 11400 |
| 2024-10-24 | 33.73 | $33.40 | 4114 |
| 2024-10-23 | 33.75 | $33.41 | 13114 |
| 2024-10-22 | 33.78 | $33.97 | 12939 |
| 2024-10-21 | 33.74 | $33.93 | 6300 |
| 2024-10-18 | 33.72 | $34.41 | 4600 |
| 2024-10-17 | 33.64 | $34.32 | 35700 |
| 2024-10-16 | 33.59 | $34.34 | 35325 |
| 2024-10-15 | 33.53 | $33.99 | 4000 |
| 2024-10-14 | 33.50 | $33.84 | 7700 |
| 2024-10-11 | 33.50 | $33.83 | 10543 |
| 2024-10-10 | 33.50 | $33.20 | 9300 |
| 2024-10-09 | 33.57 | $33.10 | 5800 |
| 2024-10-08 | 33.65 | $33.20 | 8334 |
| 2024-10-07 | 33.73 | $32.99 | 10000 |
| 2024-10-04 | 33.84 | $33.27 | 7127 |
| 2024-10-03 | 33.92 | $33.13 | 7700 |
| 2024-10-02 | 34.02 | $33.45 | 7100 |
| 2024-10-01 | 34.10 | $33.47 | 14100 |
| 2024-09-30 | 34.18 | $33.60 | 4635 |
| 2024-09-27 | 34.25 | $33.52 | 16700 |
| 2024-09-26 | 34.34 | $33.64 | 13116 |
| 2024-09-25 | 34.43 | $33.60 | 12100 |
| 2024-09-24 | 34.52 | $33.86 | 102643 |
| 2024-09-23 | 34.60 | $34.02 | 7800 |
| 2024-09-20 | 34.67 | $34.68 | 27449 |
| 2024-09-19 | 34.67 | $35.34 | 7725 |
| 2024-09-18 | 34.61 | $34.67 | 8900 |
| 2024-09-17 | 34.61 | $34.62 | 5837 |
| 2024-09-16 | 34.62 | $34.93 | 6010 |
| 2024-09-13 | 34.60 | $34.77 | 7614 |
| 2024-09-12 | 34.58 | $34.30 | 66700 |
| 2024-09-11 | 34.61 | $34.42 | 8343 |
| 2024-09-10 | 34.62 | $34.28 | 11528 |
| 2024-09-09 | 34.64 | $34.42 | 10541 |
| 2024-09-06 | 34.63 | $33.94 | 35128 |
| 2024-09-05 | 34.67 | $34.17 | 3000 |
| 2024-09-04 | 34.68 | $34.65 | 6400 |
| 2024-09-03 | 34.63 | $34.50 | 18607 |
| 2024-08-30 | 34.59 | $35.34 | 7592 |
| 2024-08-29 | 34.46 | $35.20 | 9300 |
| 2024-08-28 | 34.34 | $35.01 | 16100 |
| 2024-08-27 | 34.24 | $35.10 | 8041 |
| 2024-08-26 | 34.12 | $34.98 | 23316 |
| 2024-08-23 | 34.01 | $35.08 | 32300 |
| 2024-08-22 | 33.89 | $34.74 | 10600 |
| 2024-08-21 | 33.80 | $35.08 | 21100 |
| 2024-08-20 | 33.67 | $34.70 | 70800 |
| 2024-08-19 | 33.59 | $34.60 | 14219 |
| 2024-08-16 | 33.51 | $34.03 | 10500 |
| 2024-08-15 | 33.49 | $33.87 | 9489 |
| 2024-08-14 | 33.49 | $33.28 | 5814 |
| 2024-08-13 | 33.55 | $33.46 | 13500 |
| 2024-08-12 | 33.61 | $33.06 | 7700 |
| 2024-08-09 | 33.71 | $33.08 | 10439 |
| 2024-08-08 | 33.83 | $33.07 | 10800 |
| 2024-08-07 | 33.96 | $32.05 | 128100 |
| 2024-08-06 | 34.19 | $32.95 | 12500 |
| 2024-08-05 | 34.34 | $32.70 | 29106 |
| 2024-08-02 | 34.52 | $33.79 | 39900 |
| 2024-08-01 | 34.60 | $34.27 | 9900 |
| 2024-07-31 | 34.63 | $34.25 | 17720 |
| 2024-07-30 | 34.65 | $34.07 | 25500 |
| 2024-07-29 | 34.68 | $34.32 | 7249 |
| 2024-07-26 | 34.69 | $34.51 | 11300 |
| 2024-07-25 | 34.67 | $34.60 | 146800 |
| 2024-07-24 | 34.64 | $34.80 | 8831 |
| 2024-07-23 | 34.58 | $35.20 | 13500 |
| 2024-07-22 | 34.48 | $34.84 | 47120 |
| 2024-07-19 | 34.40 | $34.30 | 14746 |
| 2024-07-18 | 34.36 | $34.15 | 32141 |
| 2024-07-17 | 34.33 | $35.28 | 56000 |
| 2024-07-16 | 34.17 | $35.90 | 19943 |
| 2024-07-15 | 33.94 | $35.50 | 34303 |
| 2024-07-12 | 33.74 | $35.39 | 21500 |
| 2024-07-11 | 33.54 | $35.01 | 28800 |
| 2024-07-10 | 33.37 | $34.28 | 28633 |
| 2024-07-09 | 33.25 | $33.94 | 17842 |
| 2024-07-08 | 33.16 | $33.76 | 62705 |
| 2024-07-05 | 33.09 | $33.53 | 23300 |
| 2024-07-03 | 33.03 | $33.00 | 31836 |
| 2024-07-02 | 33.01 | $33.08 | 15200 |
| 2024-07-01 | 32.99 | $33.50 | 48935 |
| 2024-06-28 | 32.92 | $33.34 | 6438 |
| 2024-06-27 | 32.86 | $33.28 | 34411 |
| 2024-06-26 | 32.79 | $33.08 | 14600 |
| 2024-06-25 | 32.74 | $33.51 | 21422 |
| 2024-06-24 | 32.64 | $33.39 | 17400 |
| 2024-06-21 | 32.54 | $32.77 | 15121 |
| 2024-06-20 | 32.50 | $32.19 | 28728 |
| 2024-06-18 | 32.52 | $32.24 | 56946 |
| 2024-06-17 | 32.54 | $32.51 | 109300 |
| 2024-06-14 | 32.53 | $32.86 | 34335 |
| 2024-06-13 | 32.49 | $33.08 | 12100 |
| 2024-06-12 | 32.42 | $33.18 | 19934 |
| 2024-06-11 | 32.34 | $32.74 | 10505 |
| 2024-06-10 | 32.30 | $32.63 | 34500 |
| 2024-06-07 | 32.27 | $32.42 | 19540 |
| 2024-06-06 | 32.26 | $32.59 | 11010 |
| 2024-06-05 | 32.23 | $32.74 | 11162 |
| 2024-06-04 | 32.18 | $32.38 | 13900 |
| 2024-06-03 | 32.17 | $32.37 | 34236 |
| 2024-05-31 | 32.16 | $31.92 | 12408 |
| 2024-05-30 | 32.20 | $31.68 | 15300 |
| 2024-05-29 | 32.25 | $31.44 | 97300 |
| 2024-05-28 | 32.33 | $31.92 | 19000 |
| 2024-05-24 | 32.36 | $31.99 | 8797 |
| 2024-05-23 | 32.38 | $31.81 | 12900 |
| 2024-05-22 | 32.41 | $32.56 | 7121 |
| 2024-05-21 | 32.36 | $32.63 | 12000 |
| 2024-05-20 | 32.30 | $32.63 | 15257 |
| 2024-05-17 | 32.24 | $32.67 | 8621 |
| 2024-05-16 | 32.16 | $32.90 | 21242 |
| 2024-05-15 | 32.05 | $32.81 | 17200 |
| 2024-05-14 | 31.94 | $32.19 | 12900 |
| 2024-05-13 | 31.89 | $32.01 | 12353 |
| 2024-05-10 | 31.85 | $32.12 | 19618 |
| 2024-05-09 | 31.80 | $32.59 | 13928 |
| 2024-05-08 | 31.70 | $32.36 | 9800 |
| 2024-05-07 | 31.63 | $32.53 | 11900 |
| 2024-05-06 | 31.55 | $32.34 | 22544 |
| 2024-05-03 | 31.49 | $32.27 | 13500 |
| 2024-05-02 | 31.44 | $31.85 | 20638 |
| 2024-05-01 | 31.43 | $31.75 | 11300 |
| 2024-04-30 | 31.44 | $31.26 | 9800 |
| 2024-04-29 | 31.50 | $31.22 | 18424 |
| 2024-04-26 | 31.58 | $30.90 | 16644 |
| 2024-04-25 | 31.71 | $30.90 | 16628 |
| 2024-04-24 | 31.85 | $31.41 | 12300 |
| 2024-04-23 | 31.95 | $31.57 | 32331 |
| 2024-04-22 | 32.04 | $31.12 | 13500 |
| 2024-04-19 | 32.19 | $30.80 | 58119 |
| 2024-04-18 | 32.38 | $31.00 | 12400 |
| 2024-04-17 | 32.56 | $31.22 | 12300 |
| 2024-04-16 | 32.73 | $31.45 | 19104 |
| 2024-04-15 | 32.89 | $31.51 | 21033 |
| 2024-04-12 | 33.04 | $31.97 | 43700 |
| 2024-04-11 | 33.16 | $32.76 | 26046 |
| 2024-04-10 | 33.21 | $32.60 | 23038 |
| 2024-04-09 | 33.28 | $33.16 | 11900 |
| 2024-04-08 | 33.29 | $33.07 | 17200 |
| 2024-04-05 | 33.32 | $33.05 | 30614 |
| 2024-04-04 | 33.36 | $32.66 | 27334 |
| 2024-04-03 | 33.45 | $33.13 | 26114 |
| 2024-04-02 | 33.49 | $33.01 | 21900 |
| 2024-04-01 | 33.55 | $33.82 | 31818 |
| 2024-03-28 | 33.54 | $34.18 | 30022 |
| 2024-03-27 | 33.50 | $33.96 | 29887 |
| 2024-03-26 | 33.47 | $33.56 | 43153 |
| 2024-03-25 | 33.50 | $33.26 | 37340 |
| 2024-03-22 | 33.55 | $33.12 | 19769 |
| 2024-03-21 | 33.61 | $33.20 | 35904 |
| 2024-03-20 | 33.67 | $33.39 | 122708 |
| 2024-03-19 | 33.70 | $33.28 | 11049 |
| 2024-03-18 | 33.74 | $33.03 | 12300 |
| 2024-03-15 | 33.80 | $32.95 | 28501 |
| 2024-03-14 | 33.87 | $33.04 | 30500 |
| 2024-03-13 | 33.93 | $33.62 | 36402 |
| 2024-03-12 | 33.93 | $33.78 | 17032 |
| 2024-03-11 | 33.90 | $33.48 | 26500 |
| 2024-03-08 | 33.91 | $34.32 | 29451 |
| 2024-03-07 | 33.82 | $34.28 | 35722 |
| 2024-03-06 | 33.72 | $34.35 | 22337 |
| 2024-03-05 | 33.61 | $34.05 | 30914 |
| 2024-03-04 | 33.51 | $34.63 | 53800 |
| 2024-03-01 | 33.35 | $34.89 | 36048 |
| 2024-02-29 | 33.14 | $33.83 | 46706 |
| 2024-02-28 | 33.03 | $34.59 | 44000 |
| 2024-02-27 | 32.83 | $34.72 | 21555 |
| 2024-02-26 | 32.60 | $33.39 | 87200 |
| 2024-02-23 | 32.49 | $32.98 | 16207 |
| 2024-02-22 | 32.41 | $32.89 | 7101 |
| 2024-02-21 | 32.33 | $32.53 | 23705 |
| 2024-02-20 | 32.28 | $32.64 | 23500 |
| 2024-02-16 | 32.21 | $32.91 | 19400 |
| 2024-02-15 | 32.11 | $32.67 | 15600 |
| 2024-02-14 | 32.02 | $32.61 | 21800 |
| 2024-02-13 | 31.93 | $32.17 | 23009 |
| 2024-02-12 | 31.88 | $33.07 | 13329 |
| 2024-02-09 | 31.73 | $32.62 | 16935 |
| 2024-02-08 | 31.62 | $32.19 | 11000 |
| 2024-02-07 | 31.55 | $31.69 | 13500 |
| 2024-02-06 | 31.53 | $32.05 | 10000 |
| 2024-02-05 | 31.47 | $31.79 | 10017 |
| 2024-02-02 | 31.44 | $31.74 | 48707 |
| 2024-02-01 | 31.40 | $31.80 | 11800 |
| 2024-01-31 | 31.35 | $31.28 | 17100 |
| 2024-01-30 | 31.34 | $31.47 | 14600 |
| 2024-01-29 | 31.32 | $31.99 | 11900 |
| 2024-01-26 | 31.23 | $31.34 | 27400 |
| 2024-01-25 | 31.21 | $31.35 | 181338 |
| 2024-01-24 | 31.18 | $31.10 | 57107 |
| 2024-01-23 | 31.17 | $31.41 | 12244 |
| 2024-01-22 | 31.13 | $31.42 | 17000 |
| 2024-01-19 | 31.07 | $31.02 | 89600 |
| 2024-01-18 | 31.04 | $30.79 | 15739 |
| 2024-01-17 | 31.02 | $30.98 | 7300 |
| 2024-01-16 | 30.98 | $31.19 | 18035 |
| 2024-01-12 | 30.91 | $31.48 | 11400 |
| 2024-01-11 | 30.80 | $31.62 | 12520 |
| 2024-01-10 | 30.66 | $31.71 | 10239 |
| 2024-01-09 | 30.49 | $31.86 | 98800 |
| 2024-01-08 | 30.28 | $31.75 | 10200 |
| 2024-01-05 | 30.07 | $30.58 | 8627 |
| 2024-01-04 | 29.95 | $30.63 | 27100 |
| 2024-01-03 | 29.82 | $30.27 | 7823 |
| 2024-01-02 | 29.70 | $30.65 | 16400 |
| 2023-12-29 | 29.54 | $30.61 | 6710 |
| 2023-12-28 | 29.36 | $30.79 | 27132 |
| 2023-12-27 | 29.14 | $30.95 | 18812 |
| 2023-12-26 | 28.89 | $30.26 | 8131 |
| 2023-12-22 | 28.68 | $30.15 | 11748 |
| 2023-12-21 | 28.47 | $29.37 | 10500 |
| 2023-12-20 | 28.32 | $29.04 | 22715 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.62
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.16
Average
32.26
Maximum
37.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.62 | $36.55 | 3900 |
| 2026-07-23 | 36.58 | $36.40 | 3829 |
| 2026-07-22 | 36.57 | $35.93 | 6500 |
| 2026-07-21 | 36.64 | $36.10 | 5403 |
| 2026-07-20 | 36.70 | $35.90 | 3600 |
| 2026-07-17 | 36.80 | $36.45 | 1300 |
| 2026-07-16 | 36.79 | $36.52 | 1100 |
| 2026-07-15 | 36.77 | $35.98 | 3000 |
| 2026-07-14 | 36.85 | $35.82 | 2100 |
| 2026-07-13 | 36.98 | $36.40 | 3000 |
| 2026-07-10 | 37.00 | $36.65 | 2635 |
| 2026-07-09 | 36.96 | $37.11 | 300 |
| 2026-07-08 | 36.81 | $37.15 | 1700 |
| 2026-07-07 | 36.63 | $37.57 | 4403 |
| 2026-07-06 | 36.33 | $37.05 | 1731 |
| 2026-07-02 | 36.07 | $37.27 | 4818 |
| 2026-07-01 | 35.73 | $36.24 | 2400 |
| 2026-06-30 | 35.55 | $36.27 | 3110 |
| 2026-06-29 | 35.33 | $36.63 | 12327 |
| 2026-06-26 | 34.99 | $36.20 | 12367 |
| 2026-06-25 | 34.69 | $35.52 | 14010 |
| 2026-06-24 | 34.47 | $35.10 | 14900 |
| 2026-06-23 | 34.32 | $34.78 | 5543 |
| 2026-06-22 | 34.20 | $34.26 | 7876 |
| 2026-06-18 | 34.17 | $33.92 | 3917 |
| 2026-06-17 | 34.21 | $34.13 | 6841 |
| 2026-06-16 | 34.21 | $34.30 | 2900 |
| 2026-06-15 | 34.18 | $34.30 | 3841 |
| 2026-06-12 | 34.14 | $34.27 | 2519 |
| 2026-06-11 | 34.09 | $34.44 | 2900 |
| 2026-06-10 | 34.01 | $33.90 | 5638 |
| 2026-06-09 | 34.02 | $34.24 | 3400 |
| 2026-06-08 | 33.96 | $33.94 | 2216 |
| 2026-06-05 | 33.96 | $34.27 | 5600 |
| 2026-06-04 | 33.89 | $34.35 | 7420 |
| 2026-06-03 | 33.78 | $33.28 | 5927 |
| 2026-06-02 | 33.89 | $33.11 | 30406 |
| 2026-06-01 | 34.05 | $33.79 | 4300 |
| 2026-05-29 | 34.09 | $34.32 | 5516 |
| 2026-05-28 | 34.02 | $34.49 | 3900 |
| 2026-05-27 | 33.91 | $34.18 | 4700 |
| 2026-05-26 | 33.85 | $34.19 | 5400 |
| 2026-05-22 | 33.77 | $34.36 | 1300 |
| 2026-05-21 | 33.64 | $34.12 | 700 |
| 2026-05-20 | 33.54 | $33.88 | 2400 |
| 2026-05-19 | 33.48 | $33.61 | 1400 |
| 2026-05-18 | 33.47 | $33.24 | 4109 |
| 2026-05-15 | 33.53 | $33.34 | 1506 |
| 2026-05-14 | 33.58 | $33.89 | 6040 |
| 2026-05-13 | 33.53 | $33.96 | 5000 |
| 2026-05-12 | 33.45 | $33.72 | 2800 |
| 2026-05-11 | 33.41 | $33.22 | 3100 |
| 2026-05-08 | 33.47 | $33.34 | 2322 |
| 2026-05-07 | 33.51 | $33.53 | 1800 |
| 2026-05-06 | 33.53 | $33.89 | 4746 |
| 2026-05-05 | 33.47 | $33.62 | 700 |
| 2026-05-04 | 33.46 | $33.58 | 22846 |
| 2026-05-01 | 33.46 | $33.55 | 29524 |
| 2026-04-30 | 33.47 | $33.66 | 7800 |
| 2026-04-29 | 33.45 | $32.83 | 1400 |
| 2026-04-28 | 33.61 | $33.15 | 3131 |
| 2026-04-27 | 33.73 | $33.10 | 2756 |
| 2026-04-24 | 33.88 | $33.39 | 3341 |
| 2026-04-23 | 33.99 | $33.74 | 1562 |
| 2026-04-22 | 34.04 | $33.98 | 1924 |
| 2026-04-21 | 34.06 | $33.88 | 2524 |
| 2026-04-20 | 34.09 | $34.34 | 3343 |
| 2026-04-17 | 34.04 | $34.64 | 1338 |
| 2026-04-16 | 33.91 | $34.19 | 4638 |
| 2026-04-15 | 33.86 | $34.55 | 3409 |
| 2026-04-14 | 33.73 | $34.61 | 4700 |
| 2026-04-13 | 33.56 | $34.29 | 6900 |
| 2026-04-10 | 33.44 | $33.80 | 2800 |
| 2026-04-09 | 33.40 | $34.23 | 1917 |
| 2026-04-08 | 33.26 | $34.22 | 5200 |
| 2026-04-07 | 33.11 | $33.46 | 1737 |
| 2026-04-06 | 33.10 | $33.59 | 2300 |
| 2026-04-02 | 33.06 | $33.67 | 1711 |
| 2026-04-01 | 33.00 | $33.97 | 1500 |
| 2026-03-31 | 32.87 | $33.68 | 52100 |
| 2026-03-30 | 32.78 | $32.72 | 4217 |
| 2026-03-27 | 32.89 | $32.59 | 3300 |
| 2026-03-26 | 33.05 | $33.17 | 3027 |
| 2026-03-25 | 33.12 | $33.21 | 1442 |
| 2026-03-24 | 33.19 | $32.77 | 730 |
| 2026-03-23 | 33.38 | $32.85 | 1916 |
| 2026-03-20 | 33.58 | $32.79 | 5507 |
| 2026-03-19 | 33.83 | $33.23 | 1700 |
| 2026-03-18 | 34.03 | $33.30 | 2405 |
| 2026-03-17 | 34.25 | $33.92 | 2607 |
| 2026-03-16 | 34.38 | $34.05 | 1400 |
| 2026-03-13 | 34.50 | $33.67 | 2400 |
| 2026-03-12 | 34.73 | $33.85 | 4600 |
| 2026-03-11 | 34.96 | $34.55 | 800 |
| 2026-03-10 | 35.08 | $34.78 | 600 |
| 2026-03-09 | 35.17 | $34.75 | 2307 |
| 2026-03-06 | 35.29 | $34.32 | 2505 |
| 2026-03-05 | 35.52 | $34.68 | 3348 |
| 2026-03-04 | 35.70 | $35.50 | 3700 |
| 2026-03-03 | 35.75 | $35.26 | 6130 |
| 2026-03-02 | 35.85 | $35.75 | 2900 |
| 2026-02-27 | 35.86 | $36.09 | 6048 |
| 2026-02-26 | 35.81 | $35.59 | 4200 |
| 2026-02-25 | 35.85 | $35.72 | 1618 |
| 2026-02-24 | 35.87 | $35.97 | 3508 |
| 2026-02-23 | 35.84 | $35.98 | 8315 |
| 2026-02-20 | 35.80 | $35.82 | 1400 |
| 2026-02-19 | 35.80 | $35.93 | 1600 |
| 2026-02-18 | 35.76 | $36.05 | 1600 |
| 2026-02-17 | 35.70 | $36.04 | 1400 |
| 2026-02-13 | 35.62 | $35.75 | 1700 |
| 2026-02-12 | 35.60 | $35.50 | 6200 |
| 2026-02-11 | 35.62 | $35.57 | 66042 |
| 2026-02-10 | 35.64 | $35.30 | 6908 |
| 2026-02-09 | 35.71 | $35.51 | 2600 |
| 2026-02-06 | 35.75 | $35.65 | 4414 |
| 2026-02-05 | 35.77 | $35.01 | 24741 |
| 2026-02-04 | 35.93 | $35.56 | 1800 |
| 2026-02-03 | 35.99 | $35.53 | 11900 |
| 2026-02-02 | 36.07 | $35.98 | 56400 |
| 2026-01-30 | 36.07 | $35.57 | 30900 |
| 2026-01-29 | 36.15 | $35.63 | 815 |
| 2026-01-28 | 36.23 | $35.53 | 1523 |
| 2026-01-27 | 36.34 | $36.08 | 2900 |
| 2026-01-26 | 36.35 | $36.38 | 1539 |
| 2026-01-23 | 36.30 | $36.31 | 2400 |
| 2026-01-22 | 36.25 | $36.48 | 3527 |
| 2026-01-21 | 36.16 | $36.28 | 2600 |
| 2026-01-20 | 36.09 | $35.75 | 4239 |
| 2026-01-16 | 36.12 | $35.81 | 24500 |
| 2026-01-15 | 36.15 | $35.84 | 1838 |
| 2026-01-14 | 36.16 | $36.24 | 1313 |
| 2026-01-13 | 36.09 | $35.90 | 1732 |
| 2026-01-12 | 36.08 | $36.09 | 35900 |
| 2026-01-09 | 36.03 | $36.17 | 3800 |
| 2026-01-08 | 35.95 | $36.17 | 2300 |
| 2026-01-07 | 35.85 | $36.63 | 3500 |
| 2026-01-06 | 35.64 | $35.83 | 2345 |
| 2026-01-05 | 35.56 | $35.18 | 12214 |
| 2026-01-02 | 35.60 | $35.37 | 1436 |
| 2025-12-31 | 35.61 | $35.29 | 21400 |
| 2025-12-30 | 35.63 | $35.40 | 11800 |
| 2025-12-29 | 35.63 | $35.57 | 11800 |
| 2025-12-26 | 35.59 | $35.67 | 1700 |
| 2025-12-24 | 35.52 | $35.73 | 400 |
| 2025-12-23 | 35.43 | $35.52 | 1802 |
| 2025-12-22 | 35.36 | $35.44 | 600 |
| 2025-12-19 | 35.29 | $35.13 | 626 |
| 2025-12-18 | 35.28 | $34.69 | 1700 |
| 2025-12-17 | 35.36 | $34.68 | 3500 |
| 2025-12-16 | 35.45 | $34.93 | 45800 |
| 2025-12-15 | 35.49 | $35.29 | 1500 |
| 2025-12-12 | 35.47 | $35.03 | 4004 |
| 2025-12-11 | 35.49 | $34.95 | 1910 |
| 2025-12-10 | 35.53 | $34.61 | 11000 |
| 2025-12-09 | 35.64 | $34.64 | 2201 |
| 2025-12-08 | 35.76 | $35.07 | 3700 |
| 2025-12-05 | 35.81 | $35.35 | 5400 |
| 2025-12-04 | 35.80 | $35.56 | 700 |
| 2025-12-03 | 35.73 | $35.69 | 1600 |
| 2025-12-02 | 35.62 | $35.26 | 62000 |
| 2025-12-01 | 35.58 | $35.40 | 2900 |
| 2025-11-28 | 35.50 | $35.88 | 7700 |
| 2025-11-26 | 35.29 | $36.13 | 17900 |
| 2025-11-25 | 34.99 | $35.74 | 7000 |
| 2025-11-24 | 34.73 | $35.08 | 2100 |
| 2025-11-21 | 34.55 | $34.87 | 1300 |
| 2025-11-20 | 34.39 | $34.20 | 1500 |
| 2025-11-19 | 34.33 | $34.53 | 2400 |
| 2025-11-18 | 34.19 | $34.70 | 5200 |
| 2025-11-17 | 33.99 | $34.40 | 1800 |
| 2025-11-14 | 33.81 | $34.34 | 2100 |
| 2025-11-13 | 33.62 | $34.34 | 4400 |
| 2025-11-12 | 33.39 | $34.33 | 14100 |
| 2025-11-11 | 33.12 | $33.99 | 6500 |
| 2025-11-10 | 32.88 | $33.09 | 8200 |
| 2025-11-07 | 32.78 | $32.65 | 4200 |
| 2025-11-06 | 32.76 | $32.60 | 71400 |
| 2025-11-05 | 32.75 | $32.63 | 1300 |
| 2025-11-04 | 32.72 | $32.40 | 1700 |
| 2025-11-03 | 32.74 | $32.36 | 2000 |
| 2025-10-31 | 32.76 | $32.58 | 2600 |
| 2025-10-30 | 32.74 | $32.51 | 2100 |
| 2025-10-29 | 32.73 | $32.33 | 2800 |
| 2025-10-28 | 32.75 | $32.56 | 1900 |
| 2025-10-27 | 32.71 | $32.69 | 4900 |
| 2025-10-24 | 32.65 | $32.37 | 1035 |
| 2025-10-23 | 32.64 | $32.28 | 3680 |
| 2025-10-22 | 32.64 | $32.42 | 2600 |
| 2025-10-21 | 32.60 | $32.45 | 3400 |
| 2025-10-20 | 32.55 | $32.49 | 4369 |
| 2025-10-17 | 32.48 | $32.26 | 4128 |
| 2025-10-16 | 32.45 | $32.15 | 2503 |
| 2025-10-15 | 32.43 | $32.32 | 2000 |
| 2025-10-14 | 32.36 | $32.15 | 16100 |
| 2025-10-13 | 32.31 | $32.16 | 1302 |
| 2025-10-10 | 32.25 | $32.19 | 1026 |
| 2025-10-09 | 32.17 | $32.59 | 1832 |
| 2025-10-08 | 31.99 | $32.58 | 3300 |
| 2025-10-07 | 31.77 | $32.32 | 2227 |
| 2025-10-06 | 31.57 | $32.40 | 5034 |
| 2025-10-03 | 31.32 | $32.26 | 9506 |
| 2025-10-02 | 31.05 | $31.89 | 1200 |
| 2025-10-01 | 30.82 | $31.85 | 5300 |
| 2025-09-30 | 30.55 | $30.94 | 22200 |
| 2025-09-29 | 30.43 | $30.24 | 2600 |
| 2025-09-26 | 30.44 | $29.96 | 5900 |
| 2025-09-25 | 30.51 | $29.78 | 315 |
| 2025-09-24 | 30.62 | $30.30 | 2633 |
| 2025-09-23 | 30.64 | $30.42 | 3536 |
| 2025-09-22 | 30.63 | $30.54 | 900 |
| 2025-09-19 | 30.59 | $30.38 | 2600 |
| 2025-09-18 | 30.58 | $30.58 | 4300 |
| 2025-09-17 | 30.53 | $30.17 | 1701 |
| 2025-09-16 | 30.54 | $30.17 | 3003 |
| 2025-09-15 | 30.56 | $30.15 | 1400 |
| 2025-09-12 | 30.58 | $30.44 | 3525 |
| 2025-09-11 | 30.54 | $30.69 | 2109 |
| 2025-09-10 | 30.43 | $30.45 | 80722 |
| 2025-09-09 | 30.36 | $30.74 | 2700 |
| 2025-09-08 | 30.21 | $30.56 | 7245 |
| 2025-09-05 | 30.07 | $30.57 | 2200 |
| 2025-09-04 | 29.90 | $30.30 | 1000 |
| 2025-09-03 | 29.76 | $30.30 | 8500 |
| 2025-09-02 | 29.60 | $30.14 | 4200 |
| 2025-08-29 | 29.44 | $29.56 | 8700 |
| 2025-08-28 | 29.37 | $29.54 | 53340 |
| 2025-08-27 | 29.30 | $29.56 | 700 |
| 2025-08-26 | 29.20 | $29.47 | 2516 |
| 2025-08-25 | 29.11 | $29.18 | 401 |
| 2025-08-22 | 29.07 | $29.68 | 2219 |
| 2025-08-21 | 28.91 | $29.45 | 20316 |
| 2025-08-20 | 28.77 | $29.43 | 1200 |
| 2025-08-19 | 28.62 | $29.15 | 700 |
| 2025-08-18 | 28.49 | $29.24 | 1900 |
| 2025-08-15 | 28.33 | $29.26 | 7314 |
| 2025-08-14 | 28.14 | $28.71 | 5116 |
| 2025-08-13 | 28.04 | $28.57 | 2533 |
| 2025-08-12 | 27.94 | $28.00 | 1512 |
| 2025-08-11 | 27.96 | $27.70 | 2539 |
| 2025-08-08 | 28.04 | $27.63 | 3736 |
| 2025-08-07 | 28.15 | $27.45 | 11221 |
| 2025-08-06 | 28.32 | $27.74 | 2929 |
| 2025-08-05 | 28.45 | $28.29 | 1018 |
| 2025-08-04 | 28.49 | $28.34 | 6823 |
| 2025-08-01 | 28.52 | $28.00 | 5149 |
| 2025-07-31 | 28.63 | $27.85 | 10911 |
| 2025-07-30 | 28.79 | $28.37 | 2100 |
| 2025-07-29 | 28.87 | $28.46 | 8334 |
| 2025-07-28 | 28.94 | $28.97 | 3500 |
| 2025-07-25 | 28.91 | $29.27 | 2621 |
| 2025-07-24 | 28.81 | $29.11 | 3411 |
| 2025-07-23 | 28.73 | $29.15 | 11449 |
| 2025-07-22 | 28.63 | $28.50 | 5500 |
| 2025-07-21 | 28.65 | $28.12 | 4731 |
| 2025-07-18 | 28.75 | $28.28 | 2100 |
| 2025-07-17 | 28.83 | $28.58 | 2900 |
| 2025-07-16 | 28.87 | $28.82 | 3200 |
| 2025-07-15 | 28.85 | $28.48 | 33900 |
| 2025-07-14 | 28.90 | $29.07 | 2601 |
| 2025-07-11 | 28.84 | $28.84 | 12400 |
| 2025-07-10 | 28.81 | $29.28 | 4100 |
| 2025-07-09 | 28.68 | $28.97 | 5241 |
| 2025-07-08 | 28.60 | $28.61 | 9439 |
| 2025-07-07 | 28.58 | $28.36 | 6736 |
| 2025-07-03 | 28.61 | $28.66 | 2500 |
| 2025-07-02 | 28.58 | $28.67 | 8400 |
| 2025-07-01 | 28.54 | $28.62 | 4408 |
| 2025-06-30 | 28.50 | $28.58 | 6125 |
| 2025-06-27 | 28.46 | $28.48 | 1500 |
| 2025-06-26 | 28.44 | $28.51 | 7048 |
| 2025-06-25 | 28.41 | $28.33 | 2447 |
| 2025-06-24 | 28.40 | $28.58 | 3144 |
| 2025-06-23 | 28.35 | $28.01 | 7244 |
| 2025-06-20 | 28.40 | $27.98 | 3343 |
| 2025-06-18 | 28.47 | $28.27 | 2437 |
| 2025-06-17 | 28.49 | $28.15 | 3300 |
| 2025-06-16 | 28.54 | $28.62 | 1675 |
| 2025-06-13 | 28.49 | $28.81 | 8100 |
| 2025-06-12 | 28.39 | $29.19 | 2868 |
| 2025-06-11 | 28.20 | $28.77 | 2200 |
| 2025-06-10 | 28.06 | $28.84 | 31900 |
| 2025-06-09 | 27.88 | $28.44 | 7000 |
| 2025-06-06 | 27.76 | $28.36 | 4419 |
| 2025-06-05 | 27.64 | $28.00 | 2815 |
| 2025-06-04 | 27.58 | $28.12 | 2400 |
| 2025-06-03 | 27.48 | $27.89 | 2000 |
| 2025-06-02 | 27.41 | $27.97 | 3500 |
| 2025-05-30 | 27.32 | $27.78 | 4520 |
| 2025-05-29 | 27.25 | $27.42 | 9001 |
| 2025-05-28 | 27.26 | $27.11 | 1948 |
| 2025-05-27 | 27.32 | $27.46 | 7100 |
| 2025-05-23 | 27.33 | $27.23 | 3300 |
| 2025-05-22 | 27.39 | $27.14 | 1236 |
| 2025-05-21 | 27.48 | $27.46 | 1805 |
| 2025-05-20 | 27.52 | $28.00 | 4908 |
| 2025-05-19 | 27.45 | $27.76 | 7100 |
| 2025-05-16 | 27.43 | $27.52 | 4900 |
| 2025-05-15 | 27.45 | $27.16 | 5900 |
| 2025-05-14 | 27.56 | $26.75 | 4043 |
| 2025-05-13 | 27.77 | $27.13 | 4932 |
| 2025-05-12 | 27.93 | $28.07 | 12926 |
| 2025-05-09 | 27.93 | $27.34 | 742 |
| 2025-05-08 | 28.08 | $27.55 | 2502 |
| 2025-05-07 | 28.21 | $27.81 | 3700 |
| 2025-05-06 | 28.30 | $27.92 | 6200 |
| 2025-05-05 | 28.39 | $28.98 | 5349 |
| 2025-05-02 | 28.27 | $29.02 | 9111 |
| 2025-05-01 | 28.13 | $28.60 | 14020 |
| 2025-04-30 | 28.05 | $29.20 | 5000 |
| 2025-04-29 | 27.83 | $28.79 | 3900 |
| 2025-04-28 | 27.67 | $28.57 | 2819 |
| 2025-04-25 | 27.53 | $28.47 | 5717 |
| 2025-04-24 | 27.38 | $28.37 | 1331 |
| 2025-04-23 | 27.25 | $28.02 | 2100 |
| 2025-04-22 | 27.16 | $27.44 | 2446 |
| 2025-04-21 | 27.19 | $27.37 | 6900 |
| 2025-04-17 | 27.25 | $27.69 | 4703 |
| 2025-04-16 | 27.25 | $27.41 | 3917 |
| 2025-04-15 | 27.31 | $27.64 | 6831 |
| 2025-04-14 | 27.34 | $27.92 | 3839 |
| 2025-04-11 | 27.32 | $27.36 | 1900 |
| 2025-04-10 | 27.43 | $26.76 | 5016 |
| 2025-04-09 | 27.68 | $27.41 | 8198 |
| 2025-04-08 | 27.84 | $26.25 | 6336 |
| 2025-04-07 | 28.27 | $26.56 | 25910 |
| 2025-04-04 | 28.71 | $26.81 | 45047 |
| 2025-04-03 | 29.18 | $28.61 | 7130 |
| 2025-04-02 | 29.34 | $29.01 | 25394 |
| 2025-04-01 | 29.44 | $28.61 | 22131 |
| 2025-03-31 | 29.65 | $29.33 | 21432 |
| 2025-03-28 | 29.74 | $29.47 | 2300 |
| 2025-03-27 | 29.82 | $29.46 | 5658 |
| 2025-03-26 | 29.91 | $29.51 | 2500 |
| 2025-03-25 | 30.01 | $29.95 | 2241 |
| 2025-03-24 | 30.03 | $30.29 | 7933 |
| 2025-03-21 | 29.99 | $29.98 | 2524 |
| 2025-03-20 | 30.00 | $30.13 | 11205 |
| 2025-03-19 | 29.98 | $30.05 | 4200 |
| 2025-03-18 | 29.98 | $29.99 | 6941 |
| 2025-03-17 | 29.99 | $30.21 | 3100 |
| 2025-03-14 | 29.96 | $29.72 | 10439 |
| 2025-03-13 | 30.02 | $29.45 | 7240 |
| 2025-03-12 | 30.16 | $29.71 | 2522 |
| 2025-03-11 | 30.26 | $29.49 | 6300 |
| 2025-03-10 | 30.42 | $29.53 | 11907 |
| 2025-03-07 | 30.60 | $30.28 | 3219 |
| 2025-03-06 | 30.65 | $30.52 | 6100 |
| 2025-03-05 | 30.66 | $30.81 | 13200 |
| 2025-03-04 | 30.60 | $30.41 | 71600 |
| 2025-03-03 | 30.62 | $30.58 | 4200 |
| 2025-02-28 | 30.61 | $30.78 | 15828 |
| 2025-02-27 | 30.55 | $30.44 | 4615 |
| 2025-02-26 | 30.55 | $30.53 | 6700 |
| 2025-02-25 | 30.53 | $30.61 | 13038 |
| 2025-02-24 | 30.49 | $30.66 | 159900 |
| 2025-02-21 | 30.44 | $30.72 | 4600 |
| 2025-02-20 | 30.36 | $30.74 | 5069 |
| 2025-02-19 | 30.26 | $30.55 | 9500 |
| 2025-02-18 | 30.19 | $30.20 | 6076 |
| 2025-02-14 | 30.17 | $30.08 | 4221 |
| 2025-02-13 | 30.18 | $30.05 | 6648 |
| 2025-02-12 | 30.20 | $30.15 | 5045 |
| 2025-02-11 | 30.20 | $29.95 | 7118 |
| 2025-02-10 | 30.24 | $30.12 | 14103 |
| 2025-02-07 | 30.26 | $30.38 | 17302 |
| 2025-02-06 | 30.21 | $30.51 | 4022 |
| 2025-02-05 | 30.14 | $30.91 | 9723 |
| 2025-02-04 | 29.96 | $30.30 | 5370 |
| 2025-02-03 | 29.89 | $30.21 | 9435 |
| 2025-01-31 | 29.82 | $30.43 | 7617 |
| 2025-01-30 | 29.70 | $30.58 | 5802 |
| 2025-01-29 | 29.52 | $30.29 | 6349 |
| 2025-01-28 | 29.38 | $30.23 | 10309 |
| 2025-01-27 | 29.23 | $30.43 | 13130 |
| 2025-01-24 | 29.02 | $30.06 | 12060 |
| 2025-01-23 | 28.85 | $29.87 | 15600 |
| 2025-01-22 | 28.70 | $29.33 | 18156 |
| 2025-01-21 | 28.64 | $29.21 | 15516 |
| 2025-01-17 | 28.60 | $28.70 | 10323 |
| 2025-01-16 | 28.67 | $28.89 | 4618 |
| 2025-01-15 | 28.72 | $28.95 | 8900 |
| 2025-01-14 | 28.76 | $28.67 | 21200 |
| 2025-01-13 | 28.87 | $29.23 | 24301 |
| 2025-01-10 | 28.89 | $28.99 | 16126 |
| 2025-01-08 | 28.96 | $29.39 | 23608 |
| 2025-01-07 | 28.97 | $29.39 | 7149 |
| 2025-01-06 | 28.99 | $29.28 | 8757 |
| 2025-01-03 | 29.04 | $29.39 | 6322 |
| 2025-01-02 | 29.07 | $29.18 | 9700 |
| 2024-12-31 | 29.16 | $28.87 | 22404 |
| 2024-12-30 | 29.34 | $28.96 | 18700 |
| 2024-12-27 | 29.54 | $29.45 | 20030 |
| 2024-12-26 | 29.66 | $29.76 | 8948 |
| 2024-12-24 | 29.75 | $29.64 | 49400 |
| 2024-12-23 | 29.88 | $29.53 | 23432 |
| 2024-12-20 | 30.07 | $29.15 | 10016 |
| 2024-12-19 | 30.36 | $29.07 | 33619 |
| 2024-12-18 | 30.73 | $29.27 | 12200 |
| 2024-12-17 | 31.11 | $30.50 | 54800 |
| 2024-12-16 | 31.31 | $30.61 | 15588 |
| 2024-12-13 | 31.51 | $30.43 | 47533 |
| 2024-12-12 | 31.78 | $30.61 | 14600 |
| 2024-12-11 | 32.07 | $32.06 | 16122 |
| 2024-12-10 | 32.09 | $32.47 | 8400 |
| 2024-12-09 | 32.04 | $32.56 | 14944 |
| 2024-12-06 | 31.96 | $32.70 | 23116 |
| 2024-12-05 | 31.83 | $32.03 | 42000 |
| 2024-12-04 | 31.83 | $32.46 | 7748 |
| 2024-12-03 | 31.74 | $32.26 | 5902 |
| 2024-12-02 | 31.69 | $32.40 | 9400 |
| 2024-11-29 | 31.59 | $32.50 | 3500 |
| 2024-11-27 | 31.47 | $32.33 | 8023 |
| 2024-11-26 | 31.36 | $31.92 | 16817 |
| 2024-11-25 | 31.32 | $31.79 | 12300 |
| 2024-11-22 | 31.32 | $31.33 | 8800 |
| 2024-11-21 | 31.41 | $30.77 | 17727 |
| 2024-11-20 | 31.64 | $30.88 | 14100 |
| 2024-11-19 | 31.89 | $30.49 | 10400 |
| 2024-11-18 | 32.26 | $30.39 | 17200 |
| 2024-11-15 | 32.72 | $30.90 | 18863 |
| 2024-11-14 | 33.15 | $32.34 | 7822 |
| 2024-11-13 | 33.34 | $32.87 | 13500 |
| 2024-11-12 | 33.46 | $33.16 | 19700 |
| 2024-11-11 | 33.53 | $34.25 | 4617 |
| 2024-11-08 | 33.39 | $34.15 | 10600 |
| 2024-11-07 | 33.24 | $33.54 | 20304 |
| 2024-11-06 | 33.20 | $33.55 | 50700 |
| 2024-11-05 | 33.15 | $33.28 | 5300 |
| 2024-11-04 | 33.15 | $33.03 | 11108 |
| 2024-11-01 | 33.21 | $33.20 | 10600 |
| 2024-10-31 | 33.24 | $32.63 | 6037 |
| 2024-10-30 | 33.40 | $32.88 | 22423 |
| 2024-10-29 | 33.53 | $33.33 | 3500 |
| 2024-10-28 | 33.59 | $33.52 | 9330 |
| 2024-10-25 | 33.62 | $33.34 | 11400 |
| 2024-10-24 | 33.70 | $33.40 | 4114 |
| 2024-10-23 | 33.77 | $33.41 | 13114 |
| 2024-10-22 | 33.86 | $33.97 | 12939 |
| 2024-10-21 | 33.84 | $33.93 | 6300 |
| 2024-10-18 | 33.82 | $34.41 | 4600 |
| 2024-10-17 | 33.70 | $34.32 | 35700 |
| 2024-10-16 | 33.58 | $34.34 | 35325 |
| 2024-10-15 | 33.45 | $33.99 | 4000 |
| 2024-10-14 | 33.36 | $33.84 | 7700 |
| 2024-10-11 | 33.29 | $33.83 | 10543 |
| 2024-10-10 | 33.22 | $33.20 | 9300 |
| 2024-10-09 | 33.27 | $33.10 | 5800 |
| 2024-10-08 | 33.35 | $33.20 | 8334 |
| 2024-10-07 | 33.42 | $32.99 | 10000 |
| 2024-10-04 | 33.55 | $33.27 | 7127 |
| 2024-10-03 | 33.65 | $33.13 | 7700 |
| 2024-10-02 | 33.79 | $33.45 | 7100 |
| 2024-10-01 | 33.89 | $33.47 | 14100 |
| 2024-09-30 | 34.01 | $33.60 | 4635 |
| 2024-09-27 | 34.11 | $33.52 | 16700 |
| 2024-09-26 | 34.25 | $33.64 | 13116 |
| 2024-09-25 | 34.39 | $33.60 | 12100 |
| 2024-09-24 | 34.55 | $33.86 | 102643 |
| 2024-09-23 | 34.69 | $34.02 | 7800 |
| 2024-09-20 | 34.82 | $34.68 | 27449 |
| 2024-09-19 | 34.83 | $35.34 | 7725 |
| 2024-09-18 | 34.69 | $34.67 | 8900 |
| 2024-09-17 | 34.68 | $34.62 | 5837 |
| 2024-09-16 | 34.67 | $34.93 | 6010 |
| 2024-09-13 | 34.60 | $34.77 | 7614 |
| 2024-09-12 | 34.55 | $34.30 | 66700 |
| 2024-09-11 | 34.59 | $34.42 | 8343 |
| 2024-09-10 | 34.61 | $34.28 | 11528 |
| 2024-09-09 | 34.66 | $34.42 | 10541 |
| 2024-09-06 | 34.69 | $33.94 | 35128 |
| 2024-09-05 | 34.82 | $34.17 | 3000 |
| 2024-09-04 | 34.92 | $34.65 | 6400 |
| 2024-09-03 | 34.94 | $34.50 | 18607 |
| 2024-08-30 | 34.99 | $35.34 | 7592 |
| 2024-08-29 | 34.86 | $35.20 | 9300 |
| 2024-08-28 | 34.75 | $35.01 | 16100 |
| 2024-08-27 | 34.65 | $35.10 | 8041 |
| 2024-08-26 | 34.52 | $34.98 | 23316 |
| 2024-08-23 | 34.39 | $35.08 | 32300 |
| 2024-08-22 | 34.22 | $34.74 | 10600 |
| 2024-08-21 | 34.09 | $35.08 | 21100 |
| 2024-08-20 | 33.86 | $34.70 | 70800 |
| 2024-08-19 | 33.68 | $34.60 | 14219 |
| 2024-08-16 | 33.50 | $34.03 | 10500 |
| 2024-08-15 | 33.40 | $33.87 | 9489 |
| 2024-08-14 | 33.32 | $33.28 | 5814 |
| 2024-08-13 | 33.36 | $33.46 | 13500 |
| 2024-08-12 | 33.37 | $33.06 | 7700 |
| 2024-08-09 | 33.46 | $33.08 | 10439 |
| 2024-08-08 | 33.56 | $33.07 | 10800 |
| 2024-08-07 | 33.69 | $32.05 | 128100 |
| 2024-08-06 | 34.05 | $32.95 | 12500 |
| 2024-08-05 | 34.27 | $32.70 | 29106 |
| 2024-08-02 | 34.59 | $33.79 | 39900 |
| 2024-08-01 | 34.72 | $34.27 | 9900 |
| 2024-07-31 | 34.78 | $34.25 | 17720 |
| 2024-07-30 | 34.84 | $34.07 | 25500 |
| 2024-07-29 | 34.95 | $34.32 | 7249 |
| 2024-07-26 | 35.02 | $34.51 | 11300 |
| 2024-07-25 | 35.06 | $34.60 | 146800 |
| 2024-07-24 | 35.09 | $34.80 | 8831 |
| 2024-07-23 | 35.07 | $35.20 | 13500 |
| 2024-07-22 | 34.96 | $34.84 | 47120 |
| 2024-07-19 | 34.91 | $34.30 | 14746 |
| 2024-07-18 | 34.95 | $34.15 | 32141 |
| 2024-07-17 | 35.03 | $35.28 | 56000 |
| 2024-07-16 | 34.88 | $35.90 | 19943 |
| 2024-07-15 | 34.57 | $35.50 | 34303 |
| 2024-07-12 | 34.29 | $35.39 | 21500 |
| 2024-07-11 | 33.99 | $35.01 | 28800 |
| 2024-07-10 | 33.71 | $34.28 | 28633 |
| 2024-07-09 | 33.54 | $33.94 | 17842 |
| 2024-07-08 | 33.41 | $33.76 | 62705 |
| 2024-07-05 | 33.30 | $33.53 | 23300 |
| 2024-07-03 | 33.22 | $33.00 | 31836 |
| 2024-07-02 | 33.23 | $33.08 | 15200 |
| 2024-07-01 | 33.23 | $33.50 | 48935 |
| 2024-06-28 | 33.14 | $33.34 | 6438 |
| 2024-06-27 | 33.06 | $33.28 | 34411 |
| 2024-06-26 | 32.98 | $33.08 | 14600 |
| 2024-06-25 | 32.93 | $33.51 | 21422 |
| 2024-06-24 | 32.78 | $33.39 | 17400 |
| 2024-06-21 | 32.63 | $32.77 | 15121 |
| 2024-06-20 | 32.58 | $32.19 | 28728 |
| 2024-06-18 | 32.65 | $32.24 | 56946 |
| 2024-06-17 | 32.72 | $32.51 | 109300 |
| 2024-06-14 | 32.75 | $32.86 | 34335 |
| 2024-06-13 | 32.70 | $33.08 | 12100 |
| 2024-06-12 | 32.59 | $33.18 | 19934 |
| 2024-06-11 | 32.45 | $32.74 | 10505 |
| 2024-06-10 | 32.38 | $32.63 | 34500 |
| 2024-06-07 | 32.32 | $32.42 | 19540 |
| 2024-06-06 | 32.29 | $32.59 | 11010 |
| 2024-06-05 | 32.22 | $32.74 | 11162 |
| 2024-06-04 | 32.11 | $32.38 | 13900 |
| 2024-06-03 | 32.05 | $32.37 | 34236 |
| 2024-05-31 | 31.99 | $31.92 | 12408 |
| 2024-05-30 | 32.02 | $31.68 | 15300 |
| 2024-05-29 | 32.10 | $31.44 | 97300 |
| 2024-05-28 | 32.24 | $31.92 | 19000 |
| 2024-05-24 | 32.30 | $31.99 | 8797 |
| 2024-05-23 | 32.37 | $31.81 | 12900 |
| 2024-05-22 | 32.47 | $32.56 | 7121 |
| 2024-05-21 | 32.44 | $32.63 | 12000 |
| 2024-05-20 | 32.39 | $32.63 | 15257 |
| 2024-05-17 | 32.32 | $32.67 | 8621 |
| 2024-05-16 | 32.24 | $32.90 | 21242 |
| 2024-05-15 | 32.10 | $32.81 | 17200 |
| 2024-05-14 | 31.95 | $32.19 | 12900 |
| 2024-05-13 | 31.91 | $32.01 | 12353 |
| 2024-05-10 | 31.90 | $32.12 | 19618 |
| 2024-05-09 | 31.87 | $32.59 | 13928 |
| 2024-05-08 | 31.74 | $32.36 | 9800 |
| 2024-05-07 | 31.63 | $32.53 | 11900 |
| 2024-05-06 | 31.47 | $32.34 | 22544 |
| 2024-05-03 | 31.33 | $32.27 | 13500 |
| 2024-05-02 | 31.18 | $31.85 | 20638 |
| 2024-05-01 | 31.10 | $31.75 | 11300 |
| 2024-04-30 | 31.03 | $31.26 | 9800 |
| 2024-04-29 | 31.06 | $31.22 | 18424 |
| 2024-04-26 | 31.10 | $30.90 | 16644 |
| 2024-04-25 | 31.22 | $30.90 | 16628 |
| 2024-04-24 | 31.37 | $31.41 | 12300 |
| 2024-04-23 | 31.44 | $31.57 | 32331 |
| 2024-04-22 | 31.48 | $31.12 | 13500 |
| 2024-04-19 | 31.64 | $30.80 | 58119 |
| 2024-04-18 | 31.88 | $31.00 | 12400 |
| 2024-04-17 | 32.13 | $31.22 | 12300 |
| 2024-04-16 | 32.38 | $31.45 | 19104 |
| 2024-04-15 | 32.61 | $31.51 | 21033 |
| 2024-04-12 | 32.88 | $31.97 | 43700 |
| 2024-04-11 | 33.09 | $32.76 | 26046 |
| 2024-04-10 | 33.17 | $32.60 | 23038 |
| 2024-04-09 | 33.30 | $33.16 | 11900 |
| 2024-04-08 | 33.33 | $33.07 | 17200 |
| 2024-04-05 | 33.38 | $33.05 | 30614 |
| 2024-04-04 | 33.45 | $32.66 | 27334 |
| 2024-04-03 | 33.61 | $33.13 | 26114 |
| 2024-04-02 | 33.69 | $33.01 | 21900 |
| 2024-04-01 | 33.81 | $33.82 | 31818 |
| 2024-03-28 | 33.78 | $34.18 | 30022 |
| 2024-03-27 | 33.67 | $33.96 | 29887 |
| 2024-03-26 | 33.58 | $33.56 | 43153 |
| 2024-03-25 | 33.56 | $33.26 | 37340 |
| 2024-03-22 | 33.61 | $33.12 | 19769 |
| 2024-03-21 | 33.68 | $33.20 | 35904 |
| 2024-03-20 | 33.76 | $33.39 | 122708 |
| 2024-03-19 | 33.80 | $33.28 | 11049 |
| 2024-03-18 | 33.87 | $33.03 | 12300 |
| 2024-03-15 | 34.00 | $32.95 | 28501 |
| 2024-03-14 | 34.16 | $33.04 | 30500 |
| 2024-03-13 | 34.33 | $33.62 | 36402 |
| 2024-03-12 | 34.40 | $33.78 | 17032 |
| 2024-03-11 | 34.45 | $33.48 | 26500 |
| 2024-03-08 | 34.55 | $34.32 | 29451 |
| 2024-03-07 | 34.50 | $34.28 | 35722 |
| 2024-03-06 | 34.44 | $34.35 | 22337 |
| 2024-03-05 | 34.35 | $34.05 | 30914 |
| 2024-03-04 | 34.30 | $34.63 | 53800 |
| 2024-03-01 | 34.12 | $34.89 | 36048 |
| 2024-02-29 | 33.84 | $33.83 | 46706 |
| 2024-02-28 | 33.75 | $34.59 | 44000 |
| 2024-02-27 | 33.47 | $34.72 | 21555 |
| 2024-02-26 | 33.11 | $33.39 | 87200 |
| 2024-02-23 | 32.97 | $32.98 | 16207 |
| 2024-02-22 | 32.90 | $32.89 | 7101 |
| 2024-02-21 | 32.82 | $32.53 | 23705 |
| 2024-02-20 | 32.81 | $32.64 | 23500 |
| 2024-02-16 | 32.76 | $32.91 | 19400 |
| 2024-02-15 | 32.65 | $32.67 | 15600 |
| 2024-02-14 | 32.57 | $32.61 | 21800 |
| 2024-02-13 | 32.48 | $32.17 | 23009 |
| 2024-02-12 | 32.47 | $33.07 | 13329 |
| 2024-02-09 | 32.26 | $32.62 | 16935 |
| 2024-02-08 | 32.11 | $32.19 | 11000 |
| 2024-02-07 | 32.03 | $31.69 | 13500 |
| 2024-02-06 | 32.03 | $32.05 | 10000 |
| 2024-02-05 | 31.95 | $31.79 | 10017 |
| 2024-02-02 | 31.91 | $31.74 | 48707 |
| 2024-02-01 | 31.87 | $31.80 | 11800 |
| 2024-01-31 | 31.80 | $31.28 | 17100 |
| 2024-01-30 | 31.83 | $31.47 | 14600 |
| 2024-01-29 | 31.83 | $31.99 | 11900 |
| 2024-01-26 | 31.70 | $31.34 | 27400 |
| 2024-01-25 | 31.70 | $31.35 | 181338 |
| 2024-01-24 | 31.68 | $31.10 | 57107 |
| 2024-01-23 | 31.71 | $31.41 | 12244 |
| 2024-01-22 | 31.67 | $31.42 | 17000 |
| 2024-01-19 | 31.62 | $31.02 | 89600 |
| 2024-01-18 | 31.64 | $30.79 | 15739 |
| 2024-01-17 | 31.70 | $30.98 | 7300 |
| 2024-01-16 | 31.73 | $31.19 | 18035 |
| 2024-01-12 | 31.71 | $31.48 | 11400 |
| 2024-01-11 | 31.63 | $31.62 | 12520 |
| 2024-01-10 | 31.49 | $31.71 | 10239 |
| 2024-01-09 | 31.30 | $31.86 | 98800 |
| 2024-01-08 | 31.05 | $31.75 | 10200 |
| 2024-01-05 | 30.77 | $30.58 | 8627 |
| 2024-01-04 | 30.69 | $30.63 | 27100 |
| 2024-01-03 | 30.58 | $30.27 | 7823 |
| 2024-01-02 | 30.52 | $30.65 | 16400 |
| 2023-12-29 | 30.36 | $30.61 | 6710 |
| 2023-12-28 | 30.18 | $30.79 | 27132 |
| 2023-12-27 | 29.93 | $30.95 | 18812 |
| 2023-12-26 | 29.60 | $30.26 | 8131 |
| 2023-12-22 | 29.35 | $30.15 | 11748 |
| 2023-12-21 | 29.09 | $29.37 | 10500 |
| 2023-12-20 | 28.94 | $29.04 | 22715 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.48
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.78
Average
32.26
Maximum
37.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.48 | $36.55 | 3900 |
| 2026-07-23 | 36.43 | $36.40 | 3829 |
| 2026-07-22 | 36.42 | $35.93 | 6500 |
| 2026-07-21 | 36.55 | $36.10 | 5403 |
| 2026-07-20 | 36.65 | $35.90 | 3600 |
| 2026-07-17 | 36.83 | $36.45 | 1300 |
| 2026-07-16 | 36.86 | $36.52 | 1100 |
| 2026-07-15 | 36.88 | $35.98 | 3000 |
| 2026-07-14 | 37.06 | $35.82 | 2100 |
| 2026-07-13 | 37.31 | $36.40 | 3000 |
| 2026-07-10 | 37.42 | $36.65 | 2635 |
| 2026-07-09 | 37.47 | $37.11 | 300 |
| 2026-07-08 | 37.36 | $37.15 | 1700 |
| 2026-07-07 | 37.20 | $37.57 | 4403 |
| 2026-07-06 | 36.86 | $37.05 | 1731 |
| 2026-07-02 | 36.58 | $37.27 | 4818 |
| 2026-07-01 | 36.17 | $36.24 | 2400 |
| 2026-06-30 | 35.98 | $36.27 | 3110 |
| 2026-06-29 | 35.73 | $36.63 | 12327 |
| 2026-06-26 | 35.29 | $36.20 | 12367 |
| 2026-06-25 | 34.89 | $35.52 | 14010 |
| 2026-06-24 | 34.62 | $35.10 | 14900 |
| 2026-06-23 | 34.41 | $34.78 | 5543 |
| 2026-06-22 | 34.25 | $34.26 | 7876 |
| 2026-06-18 | 34.23 | $33.92 | 3917 |
| 2026-06-17 | 34.30 | $34.13 | 6841 |
| 2026-06-16 | 34.32 | $34.30 | 2900 |
| 2026-06-15 | 34.28 | $34.30 | 3841 |
| 2026-06-12 | 34.24 | $34.27 | 2519 |
| 2026-06-11 | 34.19 | $34.44 | 2900 |
| 2026-06-10 | 34.08 | $33.90 | 5638 |
| 2026-06-09 | 34.11 | $34.24 | 3400 |
| 2026-06-08 | 34.04 | $33.94 | 2216 |
| 2026-06-05 | 34.05 | $34.27 | 5600 |
| 2026-06-04 | 33.95 | $34.35 | 7420 |
| 2026-06-03 | 33.81 | $33.28 | 5927 |
| 2026-06-02 | 33.97 | $33.11 | 30406 |
| 2026-06-01 | 34.22 | $33.79 | 4300 |
| 2026-05-29 | 34.31 | $34.32 | 5516 |
| 2026-05-28 | 34.24 | $34.49 | 3900 |
| 2026-05-27 | 34.10 | $34.18 | 4700 |
| 2026-05-26 | 34.03 | $34.19 | 5400 |
| 2026-05-22 | 33.93 | $34.36 | 1300 |
| 2026-05-21 | 33.76 | $34.12 | 700 |
| 2026-05-20 | 33.62 | $33.88 | 2400 |
| 2026-05-19 | 33.53 | $33.61 | 1400 |
| 2026-05-18 | 33.51 | $33.24 | 4109 |
| 2026-05-15 | 33.60 | $33.34 | 1506 |
| 2026-05-14 | 33.68 | $33.89 | 6040 |
| 2026-05-13 | 33.60 | $33.96 | 5000 |
| 2026-05-12 | 33.49 | $33.72 | 2800 |
| 2026-05-11 | 33.42 | $33.22 | 3100 |
| 2026-05-08 | 33.50 | $33.34 | 2322 |
| 2026-05-07 | 33.57 | $33.53 | 1800 |
| 2026-05-06 | 33.59 | $33.89 | 4746 |
| 2026-05-05 | 33.50 | $33.62 | 700 |
| 2026-05-04 | 33.47 | $33.58 | 22846 |
| 2026-05-01 | 33.46 | $33.55 | 29524 |
| 2026-04-30 | 33.46 | $33.66 | 7800 |
| 2026-04-29 | 33.42 | $32.83 | 1400 |
| 2026-04-28 | 33.64 | $33.15 | 3131 |
| 2026-04-27 | 33.81 | $33.10 | 2756 |
| 2026-04-24 | 34.03 | $33.39 | 3341 |
| 2026-04-23 | 34.21 | $33.74 | 1562 |
| 2026-04-22 | 34.32 | $33.98 | 1924 |
| 2026-04-21 | 34.37 | $33.88 | 2524 |
| 2026-04-20 | 34.45 | $34.34 | 3343 |
| 2026-04-17 | 34.41 | $34.64 | 1338 |
| 2026-04-16 | 34.26 | $34.19 | 4638 |
| 2026-04-15 | 34.22 | $34.55 | 3409 |
| 2026-04-14 | 34.05 | $34.61 | 4700 |
| 2026-04-13 | 33.83 | $34.29 | 6900 |
| 2026-04-10 | 33.65 | $33.80 | 2800 |
| 2026-04-09 | 33.60 | $34.23 | 1917 |
| 2026-04-08 | 33.40 | $34.22 | 5200 |
| 2026-04-07 | 33.16 | $33.46 | 1737 |
| 2026-04-06 | 33.11 | $33.59 | 2300 |
| 2026-04-02 | 33.02 | $33.67 | 1711 |
| 2026-04-01 | 32.89 | $33.97 | 1500 |
| 2026-03-31 | 32.65 | $33.68 | 52100 |
| 2026-03-30 | 32.46 | $32.72 | 4217 |
| 2026-03-27 | 32.54 | $32.59 | 3300 |
| 2026-03-26 | 32.69 | $33.17 | 3027 |
| 2026-03-25 | 32.71 | $33.21 | 1442 |
| 2026-03-24 | 32.73 | $32.77 | 730 |
| 2026-03-23 | 32.91 | $32.85 | 1916 |
| 2026-03-20 | 33.12 | $32.79 | 5507 |
| 2026-03-19 | 33.40 | $33.23 | 1700 |
| 2026-03-18 | 33.62 | $33.30 | 2405 |
| 2026-03-17 | 33.88 | $33.92 | 2607 |
| 2026-03-16 | 34.00 | $34.05 | 1400 |
| 2026-03-13 | 34.12 | $33.67 | 2400 |
| 2026-03-12 | 34.40 | $33.85 | 4600 |
| 2026-03-11 | 34.68 | $34.55 | 800 |
| 2026-03-10 | 34.82 | $34.78 | 600 |
| 2026-03-09 | 34.92 | $34.75 | 2307 |
| 2026-03-06 | 35.05 | $34.32 | 2505 |
| 2026-03-05 | 35.35 | $34.68 | 3348 |
| 2026-03-04 | 35.61 | $35.50 | 3700 |
| 2026-03-03 | 35.66 | $35.26 | 6130 |
| 2026-03-02 | 35.81 | $35.75 | 2900 |
| 2026-02-27 | 35.83 | $36.09 | 6048 |
| 2026-02-26 | 35.75 | $35.59 | 4200 |
| 2026-02-25 | 35.81 | $35.72 | 1618 |
| 2026-02-24 | 35.84 | $35.97 | 3508 |
| 2026-02-23 | 35.79 | $35.98 | 8315 |
| 2026-02-20 | 35.74 | $35.82 | 1400 |
| 2026-02-19 | 35.72 | $35.93 | 1600 |
| 2026-02-18 | 35.66 | $36.05 | 1600 |
| 2026-02-17 | 35.55 | $36.04 | 1400 |
| 2026-02-13 | 35.43 | $35.75 | 1700 |
| 2026-02-12 | 35.37 | $35.50 | 6200 |
| 2026-02-11 | 35.38 | $35.57 | 66042 |
| 2026-02-10 | 35.38 | $35.30 | 6908 |
| 2026-02-09 | 35.46 | $35.51 | 2600 |
| 2026-02-06 | 35.49 | $35.65 | 4414 |
| 2026-02-05 | 35.50 | $35.01 | 24741 |
| 2026-02-04 | 35.70 | $35.56 | 1800 |
| 2026-02-03 | 35.78 | $35.53 | 11900 |
| 2026-02-02 | 35.89 | $35.98 | 56400 |
| 2026-01-30 | 35.87 | $35.57 | 30900 |
| 2026-01-29 | 35.99 | $35.63 | 815 |
| 2026-01-28 | 36.10 | $35.53 | 1523 |
| 2026-01-27 | 36.28 | $36.08 | 2900 |
| 2026-01-26 | 36.31 | $36.38 | 1539 |
| 2026-01-23 | 36.25 | $36.31 | 2400 |
| 2026-01-22 | 36.20 | $36.48 | 3527 |
| 2026-01-21 | 36.08 | $36.28 | 2600 |
| 2026-01-20 | 35.99 | $35.75 | 4239 |
| 2026-01-16 | 36.04 | $35.81 | 24500 |
| 2026-01-15 | 36.09 | $35.84 | 1838 |
| 2026-01-14 | 36.13 | $36.24 | 1313 |
| 2026-01-13 | 36.05 | $35.90 | 1732 |
| 2026-01-12 | 36.06 | $36.09 | 35900 |
| 2026-01-09 | 36.00 | $36.17 | 3800 |
| 2026-01-08 | 35.90 | $36.17 | 2300 |
| 2026-01-07 | 35.78 | $36.63 | 3500 |
| 2026-01-06 | 35.48 | $35.83 | 2345 |
| 2026-01-05 | 35.36 | $35.18 | 12214 |
| 2026-01-02 | 35.42 | $35.37 | 1436 |
| 2025-12-31 | 35.43 | $35.29 | 21400 |
| 2025-12-30 | 35.47 | $35.40 | 11800 |
| 2025-12-29 | 35.47 | $35.57 | 11800 |
| 2025-12-26 | 35.43 | $35.67 | 1700 |
| 2025-12-24 | 35.33 | $35.73 | 400 |
| 2025-12-23 | 35.19 | $35.52 | 1802 |
| 2025-12-22 | 35.09 | $35.44 | 600 |
| 2025-12-19 | 34.99 | $35.13 | 626 |
| 2025-12-18 | 34.97 | $34.69 | 1700 |
| 2025-12-17 | 35.07 | $34.68 | 3500 |
| 2025-12-16 | 35.20 | $34.93 | 45800 |
| 2025-12-15 | 35.28 | $35.29 | 1500 |
| 2025-12-12 | 35.25 | $35.03 | 4004 |
| 2025-12-11 | 35.30 | $34.95 | 1910 |
| 2025-12-10 | 35.37 | $34.61 | 11000 |
| 2025-12-09 | 35.56 | $34.64 | 2201 |
| 2025-12-08 | 35.78 | $35.07 | 3700 |
| 2025-12-05 | 35.90 | $35.35 | 5400 |
| 2025-12-04 | 35.95 | $35.56 | 700 |
| 2025-12-03 | 35.92 | $35.69 | 1600 |
| 2025-12-02 | 35.84 | $35.26 | 62000 |
| 2025-12-01 | 35.85 | $35.40 | 2900 |
| 2025-11-28 | 35.82 | $35.88 | 7700 |
| 2025-11-26 | 35.61 | $36.13 | 17900 |
| 2025-11-25 | 35.26 | $35.74 | 7000 |
| 2025-11-24 | 34.94 | $35.08 | 2100 |
| 2025-11-21 | 34.75 | $34.87 | 1300 |
| 2025-11-20 | 34.57 | $34.20 | 1500 |
| 2025-11-19 | 34.55 | $34.53 | 2400 |
| 2025-11-18 | 34.42 | $34.70 | 5200 |
| 2025-11-17 | 34.18 | $34.40 | 1800 |
| 2025-11-14 | 33.99 | $34.34 | 2100 |
| 2025-11-13 | 33.75 | $34.34 | 4400 |
| 2025-11-12 | 33.46 | $34.33 | 14100 |
| 2025-11-11 | 33.10 | $33.99 | 6500 |
| 2025-11-10 | 32.77 | $33.09 | 8200 |
| 2025-11-07 | 32.64 | $32.65 | 4200 |
| 2025-11-06 | 32.62 | $32.60 | 71400 |
| 2025-11-05 | 32.60 | $32.63 | 1300 |
| 2025-11-04 | 32.57 | $32.40 | 1700 |
| 2025-11-03 | 32.61 | $32.36 | 2000 |
| 2025-10-31 | 32.66 | $32.58 | 2600 |
| 2025-10-30 | 32.64 | $32.51 | 2100 |
| 2025-10-29 | 32.64 | $32.33 | 2800 |
| 2025-10-28 | 32.70 | $32.56 | 1900 |
| 2025-10-27 | 32.68 | $32.69 | 4900 |
| 2025-10-24 | 32.61 | $32.37 | 1035 |
| 2025-10-23 | 32.63 | $32.28 | 3680 |
| 2025-10-22 | 32.66 | $32.42 | 2600 |
| 2025-10-21 | 32.66 | $32.45 | 3400 |
| 2025-10-20 | 32.63 | $32.49 | 4369 |
| 2025-10-17 | 32.57 | $32.26 | 4128 |
| 2025-10-16 | 32.57 | $32.15 | 2503 |
| 2025-10-15 | 32.59 | $32.32 | 2000 |
| 2025-10-14 | 32.55 | $32.15 | 16100 |
| 2025-10-13 | 32.55 | $32.16 | 1302 |
| 2025-10-10 | 32.53 | $32.19 | 1026 |
| 2025-10-09 | 32.48 | $32.59 | 1832 |
| 2025-10-08 | 32.29 | $32.58 | 3300 |
| 2025-10-07 | 32.04 | $32.32 | 2227 |
| 2025-10-06 | 31.81 | $32.40 | 5034 |
| 2025-10-03 | 31.50 | $32.26 | 9506 |
| 2025-10-02 | 31.15 | $31.89 | 1200 |
| 2025-10-01 | 30.84 | $31.85 | 5300 |
| 2025-09-30 | 30.47 | $30.94 | 22200 |
| 2025-09-29 | 30.30 | $30.24 | 2600 |
| 2025-09-26 | 30.31 | $29.96 | 5900 |
| 2025-09-25 | 30.41 | $29.78 | 315 |
| 2025-09-24 | 30.59 | $30.30 | 2633 |
| 2025-09-23 | 30.64 | $30.42 | 3536 |
| 2025-09-22 | 30.66 | $30.54 | 900 |
| 2025-09-19 | 30.64 | $30.38 | 2600 |
| 2025-09-18 | 30.65 | $30.58 | 4300 |
| 2025-09-17 | 30.60 | $30.17 | 1701 |
| 2025-09-16 | 30.67 | $30.17 | 3003 |
| 2025-09-15 | 30.74 | $30.15 | 1400 |
| 2025-09-12 | 30.82 | $30.44 | 3525 |
| 2025-09-11 | 30.82 | $30.69 | 2109 |
| 2025-09-10 | 30.72 | $30.45 | 80722 |
| 2025-09-09 | 30.68 | $30.74 | 2700 |
| 2025-09-08 | 30.52 | $30.56 | 7245 |
| 2025-09-05 | 30.38 | $30.57 | 2200 |
| 2025-09-04 | 30.19 | $30.30 | 1000 |
| 2025-09-03 | 30.04 | $30.30 | 8500 |
| 2025-09-02 | 29.85 | $30.14 | 4200 |
| 2025-08-29 | 29.66 | $29.56 | 8700 |
| 2025-08-28 | 29.60 | $29.54 | 53340 |
| 2025-08-27 | 29.53 | $29.56 | 700 |
| 2025-08-26 | 29.44 | $29.47 | 2516 |
| 2025-08-25 | 29.34 | $29.18 | 401 |
| 2025-08-22 | 29.32 | $29.68 | 2219 |
| 2025-08-21 | 29.12 | $29.45 | 20316 |
| 2025-08-20 | 28.95 | $29.43 | 1200 |
| 2025-08-19 | 28.74 | $29.15 | 700 |
| 2025-08-18 | 28.57 | $29.24 | 1900 |
| 2025-08-15 | 28.34 | $29.26 | 7314 |
| 2025-08-14 | 28.05 | $28.71 | 5116 |
| 2025-08-13 | 27.88 | $28.57 | 2533 |
| 2025-08-12 | 27.71 | $28.00 | 1512 |
| 2025-08-11 | 27.70 | $27.70 | 2539 |
| 2025-08-08 | 27.78 | $27.63 | 3736 |
| 2025-08-07 | 27.91 | $27.45 | 11221 |
| 2025-08-06 | 28.12 | $27.74 | 2929 |
| 2025-08-05 | 28.29 | $28.29 | 1018 |
| 2025-08-04 | 28.33 | $28.34 | 6823 |
| 2025-08-01 | 28.36 | $28.00 | 5149 |
| 2025-07-31 | 28.52 | $27.85 | 10911 |
| 2025-07-30 | 28.75 | $28.37 | 2100 |
| 2025-07-29 | 28.86 | $28.46 | 8334 |
| 2025-07-28 | 28.97 | $28.97 | 3500 |
| 2025-07-25 | 28.95 | $29.27 | 2621 |
| 2025-07-24 | 28.81 | $29.11 | 3411 |
| 2025-07-23 | 28.70 | $29.15 | 11449 |
| 2025-07-22 | 28.56 | $28.50 | 5500 |
| 2025-07-21 | 28.58 | $28.12 | 4731 |
| 2025-07-18 | 28.73 | $28.28 | 2100 |
| 2025-07-17 | 28.86 | $28.58 | 2900 |
| 2025-07-16 | 28.92 | $28.82 | 3200 |
| 2025-07-15 | 28.91 | $28.48 | 33900 |
| 2025-07-14 | 29.01 | $29.07 | 2601 |
| 2025-07-11 | 28.94 | $28.84 | 12400 |
| 2025-07-10 | 28.93 | $29.28 | 4100 |
| 2025-07-09 | 28.76 | $28.97 | 5241 |
| 2025-07-08 | 28.66 | $28.61 | 9439 |
| 2025-07-07 | 28.64 | $28.36 | 6736 |
| 2025-07-03 | 28.70 | $28.66 | 2500 |
| 2025-07-02 | 28.67 | $28.67 | 8400 |
| 2025-07-01 | 28.63 | $28.62 | 4408 |
| 2025-06-30 | 28.59 | $28.58 | 6125 |
| 2025-06-27 | 28.56 | $28.48 | 1500 |
| 2025-06-26 | 28.54 | $28.51 | 7048 |
| 2025-06-25 | 28.51 | $28.33 | 2447 |
| 2025-06-24 | 28.53 | $28.58 | 3144 |
| 2025-06-23 | 28.47 | $28.01 | 7244 |
| 2025-06-20 | 28.57 | $27.98 | 3343 |
| 2025-06-18 | 28.71 | $28.27 | 2437 |
| 2025-06-17 | 28.77 | $28.15 | 3300 |
| 2025-06-16 | 28.88 | $28.62 | 1675 |
| 2025-06-13 | 28.86 | $28.81 | 8100 |
| 2025-06-12 | 28.77 | $29.19 | 2868 |
| 2025-06-11 | 28.53 | $28.77 | 2200 |
| 2025-06-10 | 28.37 | $28.84 | 31900 |
| 2025-06-09 | 28.14 | $28.44 | 7000 |
| 2025-06-06 | 27.99 | $28.36 | 4419 |
| 2025-06-05 | 27.83 | $28.00 | 2815 |
| 2025-06-04 | 27.75 | $28.12 | 2400 |
| 2025-06-03 | 27.61 | $27.89 | 2000 |
| 2025-06-02 | 27.51 | $27.97 | 3500 |
| 2025-05-30 | 27.37 | $27.78 | 4520 |
| 2025-05-29 | 27.26 | $27.42 | 9001 |
| 2025-05-28 | 27.25 | $27.11 | 1948 |
| 2025-05-27 | 27.33 | $27.46 | 7100 |
| 2025-05-23 | 27.33 | $27.23 | 3300 |
| 2025-05-22 | 27.40 | $27.14 | 1236 |
| 2025-05-21 | 27.51 | $27.46 | 1805 |
| 2025-05-20 | 27.56 | $28.00 | 4908 |
| 2025-05-19 | 27.44 | $27.76 | 7100 |
| 2025-05-16 | 27.39 | $27.52 | 4900 |
| 2025-05-15 | 27.39 | $27.16 | 5900 |
| 2025-05-14 | 27.52 | $26.75 | 4043 |
| 2025-05-13 | 27.82 | $27.13 | 4932 |
| 2025-05-12 | 28.05 | $28.07 | 12926 |
| 2025-05-09 | 28.05 | $27.34 | 742 |
| 2025-05-08 | 28.27 | $27.55 | 2502 |
| 2025-05-07 | 28.48 | $27.81 | 3700 |
| 2025-05-06 | 28.64 | $27.92 | 6200 |
| 2025-05-05 | 28.81 | $28.98 | 5349 |
| 2025-05-02 | 28.67 | $29.02 | 9111 |
| 2025-05-01 | 28.49 | $28.60 | 14020 |
| 2025-04-30 | 28.40 | $29.20 | 5000 |
| 2025-04-29 | 28.10 | $28.79 | 3900 |
| 2025-04-28 | 27.86 | $28.57 | 2819 |
| 2025-04-25 | 27.64 | $28.47 | 5717 |
| 2025-04-24 | 27.42 | $28.37 | 1331 |
| 2025-04-23 | 27.18 | $28.02 | 2100 |
| 2025-04-22 | 27.01 | $27.44 | 2446 |
| 2025-04-21 | 26.99 | $27.37 | 6900 |
| 2025-04-17 | 27.00 | $27.69 | 4703 |
| 2025-04-16 | 26.93 | $27.41 | 3917 |
| 2025-04-15 | 26.95 | $27.64 | 6831 |
| 2025-04-14 | 26.90 | $27.92 | 3839 |
| 2025-04-11 | 26.78 | $27.36 | 1900 |
| 2025-04-10 | 26.82 | $26.76 | 5016 |
| 2025-04-09 | 27.08 | $27.41 | 8198 |
| 2025-04-08 | 27.20 | $26.25 | 6336 |
| 2025-04-07 | 27.73 | $26.56 | 25910 |
| 2025-04-04 | 28.30 | $26.81 | 45047 |
| 2025-04-03 | 28.92 | $28.61 | 7130 |
| 2025-04-02 | 29.12 | $29.01 | 25394 |
| 2025-04-01 | 29.23 | $28.61 | 22131 |
| 2025-03-31 | 29.51 | $29.33 | 21432 |
| 2025-03-28 | 29.62 | $29.47 | 2300 |
| 2025-03-27 | 29.71 | $29.46 | 5658 |
| 2025-03-26 | 29.83 | $29.51 | 2500 |
| 2025-03-25 | 29.96 | $29.95 | 2241 |
| 2025-03-24 | 29.98 | $30.29 | 7933 |
| 2025-03-21 | 29.91 | $29.98 | 2524 |
| 2025-03-20 | 29.91 | $30.13 | 11205 |
| 2025-03-19 | 29.87 | $30.05 | 4200 |
| 2025-03-18 | 29.85 | $29.99 | 6941 |
| 2025-03-17 | 29.84 | $30.21 | 3100 |
| 2025-03-14 | 29.77 | $29.72 | 10439 |
| 2025-03-13 | 29.84 | $29.45 | 7240 |
| 2025-03-12 | 30.02 | $29.71 | 2522 |
| 2025-03-11 | 30.15 | $29.49 | 6300 |
| 2025-03-10 | 30.38 | $29.53 | 11907 |
| 2025-03-07 | 30.65 | $30.28 | 3219 |
| 2025-03-06 | 30.74 | $30.52 | 6100 |
| 2025-03-05 | 30.77 | $30.81 | 13200 |
| 2025-03-04 | 30.71 | $30.41 | 71600 |
| 2025-03-03 | 30.77 | $30.58 | 4200 |
| 2025-02-28 | 30.77 | $30.78 | 15828 |
| 2025-02-27 | 30.71 | $30.44 | 4615 |
| 2025-02-26 | 30.74 | $30.53 | 6700 |
| 2025-02-25 | 30.74 | $30.61 | 13038 |
| 2025-02-24 | 30.72 | $30.66 | 159900 |
| 2025-02-21 | 30.67 | $30.72 | 4600 |
| 2025-02-20 | 30.59 | $30.74 | 5069 |
| 2025-02-19 | 30.47 | $30.55 | 9500 |
| 2025-02-18 | 30.39 | $30.20 | 6076 |
| 2025-02-14 | 30.40 | $30.08 | 4221 |
| 2025-02-13 | 30.44 | $30.05 | 6648 |
| 2025-02-12 | 30.50 | $30.15 | 5045 |
| 2025-02-11 | 30.54 | $29.95 | 7118 |
| 2025-02-10 | 30.64 | $30.12 | 14103 |
| 2025-02-07 | 30.71 | $30.38 | 17302 |
| 2025-02-06 | 30.70 | $30.51 | 4022 |
| 2025-02-05 | 30.64 | $30.91 | 9723 |
| 2025-02-04 | 30.44 | $30.30 | 5370 |
| 2025-02-03 | 30.38 | $30.21 | 9435 |
| 2025-01-31 | 30.33 | $30.43 | 7617 |
| 2025-01-30 | 30.20 | $30.58 | 5802 |
| 2025-01-29 | 29.98 | $30.29 | 6349 |
| 2025-01-28 | 29.81 | $30.23 | 10309 |
| 2025-01-27 | 29.62 | $30.43 | 13130 |
| 2025-01-24 | 29.32 | $30.06 | 12060 |
| 2025-01-23 | 29.07 | $29.87 | 15600 |
| 2025-01-22 | 28.84 | $29.33 | 18156 |
| 2025-01-21 | 28.73 | $29.21 | 15516 |
| 2025-01-17 | 28.64 | $28.70 | 10323 |
| 2025-01-16 | 28.70 | $28.89 | 4618 |
| 2025-01-15 | 28.72 | $28.95 | 8900 |
| 2025-01-14 | 28.74 | $28.67 | 21200 |
| 2025-01-13 | 28.86 | $29.23 | 24301 |
| 2025-01-10 | 28.84 | $28.99 | 16126 |
| 2025-01-08 | 28.90 | $29.39 | 23608 |
| 2025-01-07 | 28.86 | $29.39 | 7149 |
| 2025-01-06 | 28.82 | $29.28 | 8757 |
| 2025-01-03 | 28.82 | $29.39 | 6322 |
| 2025-01-02 | 28.79 | $29.18 | 9700 |
| 2024-12-31 | 28.84 | $28.87 | 22404 |
| 2024-12-30 | 29.02 | $28.96 | 18700 |
| 2024-12-27 | 29.22 | $29.45 | 20030 |
| 2024-12-26 | 29.32 | $29.76 | 8948 |
| 2024-12-24 | 29.36 | $29.64 | 49400 |
| 2024-12-23 | 29.47 | $29.53 | 23432 |
| 2024-12-20 | 29.64 | $29.15 | 10016 |
| 2024-12-19 | 29.99 | $29.07 | 33619 |
| 2024-12-18 | 30.45 | $29.27 | 12200 |
| 2024-12-17 | 30.96 | $30.50 | 54800 |
| 2024-12-16 | 31.20 | $30.61 | 15588 |
| 2024-12-13 | 31.47 | $30.43 | 47533 |
| 2024-12-12 | 31.85 | $30.61 | 14600 |
| 2024-12-11 | 32.27 | $32.06 | 16122 |
| 2024-12-10 | 32.32 | $32.47 | 8400 |
| 2024-12-09 | 32.25 | $32.56 | 14944 |
| 2024-12-06 | 32.13 | $32.70 | 23116 |
| 2024-12-05 | 31.95 | $32.03 | 42000 |
| 2024-12-04 | 31.94 | $32.46 | 7748 |
| 2024-12-03 | 31.79 | $32.26 | 5902 |
| 2024-12-02 | 31.69 | $32.40 | 9400 |
| 2024-11-29 | 31.52 | $32.50 | 3500 |
| 2024-11-27 | 31.29 | $32.33 | 8023 |
| 2024-11-26 | 31.07 | $31.92 | 16817 |
| 2024-11-25 | 30.95 | $31.79 | 12300 |
| 2024-11-22 | 30.85 | $31.33 | 8800 |
| 2024-11-21 | 30.90 | $30.77 | 17727 |
| 2024-11-20 | 31.14 | $30.88 | 14100 |
| 2024-11-19 | 31.42 | $30.49 | 10400 |
| 2024-11-18 | 31.89 | $30.39 | 17200 |
| 2024-11-15 | 32.50 | $30.90 | 18863 |
| 2024-11-14 | 33.10 | $32.34 | 7822 |
| 2024-11-13 | 33.37 | $32.87 | 13500 |
| 2024-11-12 | 33.54 | $33.16 | 19700 |
| 2024-11-11 | 33.65 | $34.25 | 4617 |
| 2024-11-08 | 33.45 | $34.15 | 10600 |
| 2024-11-07 | 33.23 | $33.54 | 20304 |
| 2024-11-06 | 33.15 | $33.55 | 50700 |
| 2024-11-05 | 33.06 | $33.28 | 5300 |
| 2024-11-04 | 33.04 | $33.03 | 11108 |
| 2024-11-01 | 33.10 | $33.20 | 10600 |
| 2024-10-31 | 33.12 | $32.63 | 6037 |
| 2024-10-30 | 33.33 | $32.88 | 22423 |
| 2024-10-29 | 33.51 | $33.33 | 3500 |
| 2024-10-28 | 33.59 | $33.52 | 9330 |
| 2024-10-25 | 33.63 | $33.34 | 11400 |
| 2024-10-24 | 33.74 | $33.40 | 4114 |
| 2024-10-23 | 33.84 | $33.41 | 13114 |
| 2024-10-22 | 33.97 | $33.97 | 12939 |
| 2024-10-21 | 33.95 | $33.93 | 6300 |
| 2024-10-18 | 33.94 | $34.41 | 4600 |
| 2024-10-17 | 33.78 | $34.32 | 35700 |
| 2024-10-16 | 33.60 | $34.34 | 35325 |
| 2024-10-15 | 33.38 | $33.99 | 4000 |
| 2024-10-14 | 33.23 | $33.84 | 7700 |
| 2024-10-11 | 33.10 | $33.83 | 10543 |
| 2024-10-10 | 32.95 | $33.20 | 9300 |
| 2024-10-09 | 32.97 | $33.10 | 5800 |
| 2024-10-08 | 33.04 | $33.20 | 8334 |
| 2024-10-07 | 33.10 | $32.99 | 10000 |
| 2024-10-04 | 33.24 | $33.27 | 7127 |
| 2024-10-03 | 33.33 | $33.13 | 7700 |
| 2024-10-02 | 33.50 | $33.45 | 7100 |
| 2024-10-01 | 33.60 | $33.47 | 14100 |
| 2024-09-30 | 33.73 | $33.60 | 4635 |
| 2024-09-27 | 33.85 | $33.52 | 16700 |
| 2024-09-26 | 34.02 | $33.64 | 13116 |
| 2024-09-25 | 34.20 | $33.60 | 12100 |
| 2024-09-24 | 34.43 | $33.86 | 102643 |
| 2024-09-23 | 34.63 | $34.02 | 7800 |
| 2024-09-20 | 34.82 | $34.68 | 27449 |
| 2024-09-19 | 34.84 | $35.34 | 7725 |
| 2024-09-18 | 34.66 | $34.67 | 8900 |
| 2024-09-17 | 34.64 | $34.62 | 5837 |
| 2024-09-16 | 34.64 | $34.93 | 6010 |
| 2024-09-13 | 34.53 | $34.77 | 7614 |
| 2024-09-12 | 34.46 | $34.30 | 66700 |
| 2024-09-11 | 34.51 | $34.42 | 8343 |
| 2024-09-10 | 34.54 | $34.28 | 11528 |
| 2024-09-09 | 34.62 | $34.42 | 10541 |
| 2024-09-06 | 34.67 | $33.94 | 35128 |
| 2024-09-05 | 34.88 | $34.17 | 3000 |
| 2024-09-04 | 35.05 | $34.65 | 6400 |
| 2024-09-03 | 35.11 | $34.50 | 18607 |
| 2024-08-30 | 35.23 | $35.34 | 7592 |
| 2024-08-29 | 35.09 | $35.20 | 9300 |
| 2024-08-28 | 34.97 | $35.01 | 16100 |
| 2024-08-27 | 34.86 | $35.10 | 8041 |
| 2024-08-26 | 34.71 | $34.98 | 23316 |
| 2024-08-23 | 34.55 | $35.08 | 32300 |
| 2024-08-22 | 34.32 | $34.74 | 10600 |
| 2024-08-21 | 34.15 | $35.08 | 21100 |
| 2024-08-20 | 33.82 | $34.70 | 70800 |
| 2024-08-19 | 33.55 | $34.60 | 14219 |
| 2024-08-16 | 33.26 | $34.03 | 10500 |
| 2024-08-15 | 33.08 | $33.87 | 9489 |
| 2024-08-14 | 32.92 | $33.28 | 5814 |
| 2024-08-13 | 32.92 | $33.46 | 13500 |
| 2024-08-12 | 32.86 | $33.06 | 7700 |
| 2024-08-09 | 32.94 | $33.08 | 10439 |
| 2024-08-08 | 33.02 | $33.07 | 10800 |
| 2024-08-07 | 33.14 | $32.05 | 128100 |
| 2024-08-06 | 33.62 | $32.95 | 12500 |
| 2024-08-05 | 33.92 | $32.70 | 29106 |
| 2024-08-02 | 34.36 | $33.79 | 39900 |
| 2024-08-01 | 34.56 | $34.27 | 9900 |
| 2024-07-31 | 34.64 | $34.25 | 17720 |
| 2024-07-30 | 34.74 | $34.07 | 25500 |
| 2024-07-29 | 34.93 | $34.32 | 7249 |
| 2024-07-26 | 35.06 | $34.51 | 11300 |
| 2024-07-25 | 35.16 | $34.60 | 146800 |
| 2024-07-24 | 35.24 | $34.80 | 8831 |
| 2024-07-23 | 35.27 | $35.20 | 13500 |
| 2024-07-22 | 35.17 | $34.84 | 47120 |
| 2024-07-19 | 35.15 | $34.30 | 14746 |
| 2024-07-18 | 35.28 | $34.15 | 32141 |
| 2024-07-17 | 35.48 | $35.28 | 56000 |
| 2024-07-16 | 35.35 | $35.90 | 19943 |
| 2024-07-15 | 34.99 | $35.50 | 34303 |
| 2024-07-12 | 34.65 | $35.39 | 21500 |
| 2024-07-11 | 34.27 | $35.01 | 28800 |
| 2024-07-10 | 33.92 | $34.28 | 28633 |
| 2024-07-09 | 33.71 | $33.94 | 17842 |
| 2024-07-08 | 33.56 | $33.76 | 62705 |
| 2024-07-05 | 33.42 | $33.53 | 23300 |
| 2024-07-03 | 33.33 | $33.00 | 31836 |
| 2024-07-02 | 33.37 | $33.08 | 15200 |
| 2024-07-01 | 33.40 | $33.50 | 48935 |
| 2024-06-28 | 33.30 | $33.34 | 6438 |
| 2024-06-27 | 33.22 | $33.28 | 34411 |
| 2024-06-26 | 33.13 | $33.08 | 14600 |
| 2024-06-25 | 33.09 | $33.51 | 21422 |
| 2024-06-24 | 32.89 | $33.39 | 17400 |
| 2024-06-21 | 32.69 | $32.77 | 15121 |
| 2024-06-20 | 32.64 | $32.19 | 28728 |
| 2024-06-18 | 32.75 | $32.24 | 56946 |
| 2024-06-17 | 32.88 | $32.51 | 109300 |
| 2024-06-14 | 32.94 | $32.86 | 34335 |
| 2024-06-13 | 32.90 | $33.08 | 12100 |
| 2024-06-12 | 32.78 | $33.18 | 19934 |
| 2024-06-11 | 32.59 | $32.74 | 10505 |
| 2024-06-10 | 32.50 | $32.63 | 34500 |
| 2024-06-07 | 32.43 | $32.42 | 19540 |
| 2024-06-06 | 32.40 | $32.59 | 11010 |
| 2024-06-05 | 32.31 | $32.74 | 11162 |
| 2024-06-04 | 32.15 | $32.38 | 13900 |
| 2024-06-03 | 32.07 | $32.37 | 34236 |
| 2024-05-31 | 31.98 | $31.92 | 12408 |
| 2024-05-30 | 32.01 | $31.68 | 15300 |
| 2024-05-29 | 32.12 | $31.44 | 97300 |
| 2024-05-28 | 32.34 | $31.92 | 19000 |
| 2024-05-24 | 32.45 | $31.99 | 8797 |
| 2024-05-23 | 32.56 | $31.81 | 12900 |
| 2024-05-22 | 32.75 | $32.56 | 7121 |
| 2024-05-21 | 32.73 | $32.63 | 12000 |
| 2024-05-20 | 32.69 | $32.63 | 15257 |
| 2024-05-17 | 32.63 | $32.67 | 8621 |
| 2024-05-16 | 32.55 | $32.90 | 21242 |
| 2024-05-15 | 32.37 | $32.81 | 17200 |
| 2024-05-14 | 32.17 | $32.19 | 12900 |
| 2024-05-13 | 32.13 | $32.01 | 12353 |
| 2024-05-10 | 32.14 | $32.12 | 19618 |
| 2024-05-09 | 32.11 | $32.59 | 13928 |
| 2024-05-08 | 31.92 | $32.36 | 9800 |
| 2024-05-07 | 31.77 | $32.53 | 11900 |
| 2024-05-06 | 31.53 | $32.34 | 22544 |
| 2024-05-03 | 31.30 | $32.27 | 13500 |
| 2024-05-02 | 31.05 | $31.85 | 20638 |
| 2024-05-01 | 30.88 | $31.75 | 11300 |
| 2024-04-30 | 30.72 | $31.26 | 9800 |
| 2024-04-29 | 30.70 | $31.22 | 18424 |
| 2024-04-26 | 30.68 | $30.90 | 16644 |
| 2024-04-25 | 30.78 | $30.90 | 16628 |
| 2024-04-24 | 30.92 | $31.41 | 12300 |
| 2024-04-23 | 30.93 | $31.57 | 32331 |
| 2024-04-22 | 30.91 | $31.12 | 13500 |
| 2024-04-19 | 31.04 | $30.80 | 58119 |
| 2024-04-18 | 31.32 | $31.00 | 12400 |
| 2024-04-17 | 31.60 | $31.22 | 12300 |
| 2024-04-16 | 31.88 | $31.45 | 19104 |
| 2024-04-15 | 32.17 | $31.51 | 21033 |
| 2024-04-12 | 32.50 | $31.97 | 43700 |
| 2024-04-11 | 32.77 | $32.76 | 26046 |
| 2024-04-10 | 32.85 | $32.60 | 23038 |
| 2024-04-09 | 33.00 | $33.16 | 11900 |
| 2024-04-08 | 33.02 | $33.07 | 17200 |
| 2024-04-05 | 33.06 | $33.05 | 30614 |
| 2024-04-04 | 33.13 | $32.66 | 27334 |
| 2024-04-03 | 33.34 | $33.13 | 26114 |
| 2024-04-02 | 33.44 | $33.01 | 21900 |
| 2024-04-01 | 33.61 | $33.82 | 31818 |
| 2024-03-28 | 33.56 | $34.18 | 30022 |
| 2024-03-27 | 33.38 | $33.96 | 29887 |
| 2024-03-26 | 33.23 | $33.56 | 43153 |
| 2024-03-25 | 33.18 | $33.26 | 37340 |
| 2024-03-22 | 33.21 | $33.12 | 19769 |
| 2024-03-21 | 33.30 | $33.20 | 35904 |
| 2024-03-20 | 33.38 | $33.39 | 122708 |
| 2024-03-19 | 33.42 | $33.28 | 11049 |
| 2024-03-18 | 33.51 | $33.03 | 12300 |
| 2024-03-15 | 33.69 | $32.95 | 28501 |
| 2024-03-14 | 33.93 | $33.04 | 30500 |
| 2024-03-13 | 34.19 | $33.62 | 36402 |
| 2024-03-12 | 34.32 | $33.78 | 17032 |
| 2024-03-11 | 34.43 | $33.48 | 26500 |
| 2024-03-08 | 34.64 | $34.32 | 29451 |
| 2024-03-07 | 34.61 | $34.28 | 35722 |
| 2024-03-06 | 34.59 | $34.35 | 22337 |
| 2024-03-05 | 34.52 | $34.05 | 30914 |
| 2024-03-04 | 34.52 | $34.63 | 53800 |
| 2024-03-01 | 34.33 | $34.89 | 36048 |
| 2024-02-29 | 34.00 | $33.83 | 46706 |
| 2024-02-28 | 33.92 | $34.59 | 44000 |
| 2024-02-27 | 33.57 | $34.72 | 21555 |
| 2024-02-26 | 33.09 | $33.39 | 87200 |
| 2024-02-23 | 32.92 | $32.98 | 16207 |
| 2024-02-22 | 32.84 | $32.89 | 7101 |
| 2024-02-21 | 32.76 | $32.53 | 23705 |
| 2024-02-20 | 32.76 | $32.64 | 23500 |
| 2024-02-16 | 32.73 | $32.91 | 19400 |
| 2024-02-15 | 32.60 | $32.67 | 15600 |
| 2024-02-14 | 32.52 | $32.61 | 21800 |
| 2024-02-13 | 32.42 | $32.17 | 23009 |
| 2024-02-12 | 32.43 | $33.07 | 13329 |
| 2024-02-09 | 32.16 | $32.62 | 16935 |
| 2024-02-08 | 31.96 | $32.19 | 11000 |
| 2024-02-07 | 31.85 | $31.69 | 13500 |
| 2024-02-06 | 31.86 | $32.05 | 10000 |
| 2024-02-05 | 31.77 | $31.79 | 10017 |
| 2024-02-02 | 31.72 | $31.74 | 48707 |
| 2024-02-01 | 31.68 | $31.80 | 11800 |
| 2024-01-31 | 31.60 | $31.28 | 17100 |
| 2024-01-30 | 31.67 | $31.47 | 14600 |
| 2024-01-29 | 31.68 | $31.99 | 11900 |
| 2024-01-26 | 31.53 | $31.34 | 27400 |
| 2024-01-25 | 31.54 | $31.35 | 181338 |
| 2024-01-24 | 31.54 | $31.10 | 57107 |
| 2024-01-23 | 31.62 | $31.41 | 12244 |
| 2024-01-22 | 31.60 | $31.42 | 17000 |
| 2024-01-19 | 31.57 | $31.02 | 89600 |
| 2024-01-18 | 31.64 | $30.79 | 15739 |
| 2024-01-17 | 31.80 | $30.98 | 7300 |
| 2024-01-16 | 31.91 | $31.19 | 18035 |
| 2024-01-12 | 31.97 | $31.48 | 11400 |
| 2024-01-11 | 31.94 | $31.62 | 12520 |
| 2024-01-10 | 31.84 | $31.71 | 10239 |
| 2024-01-09 | 31.66 | $31.86 | 98800 |
| 2024-01-08 | 31.39 | $31.75 | 10200 |
| 2024-01-05 | 31.07 | $30.58 | 8627 |
| 2024-01-04 | 31.04 | $30.63 | 27100 |
| 2024-01-03 | 30.98 | $30.27 | 7823 |
| 2024-01-02 | 30.99 | $30.65 | 16400 |
| 2023-12-29 | 30.87 | $30.61 | 6710 |
| 2023-12-28 | 30.72 | $30.79 | 27132 |
| 2023-12-27 | 30.46 | $30.95 | 18812 |
| 2023-12-26 | 30.07 | $30.26 | 8131 |
| 2023-12-22 | 29.81 | $30.15 | 11748 |
| 2023-12-21 | 29.50 | $29.37 | 10500 |
| 2023-12-20 | 29.37 | $29.04 | 22715 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.32
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.36
Average
52.85
Maximum
79.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.32 | $36.55 | 3900 |
| 2026-07-23 | 56.33 | $36.40 | 3829 |
| 2026-07-22 | 53.08 | $35.93 | 6500 |
| 2026-07-21 | 54.47 | $36.10 | 5403 |
| 2026-07-20 | 53.10 | $35.90 | 3600 |
| 2026-07-17 | 57.65 | $36.45 | 1300 |
| 2026-07-16 | 58.25 | $36.52 | 1100 |
| 2026-07-15 | 54.78 | $35.98 | 3000 |
| 2026-07-14 | 53.70 | $35.82 | 2100 |
| 2026-07-13 | 58.52 | $36.40 | 3000 |
| 2026-07-10 | 60.76 | $36.65 | 2635 |
| 2026-07-09 | 65.11 | $37.11 | 300 |
| 2026-07-08 | 65.50 | $37.15 | 1700 |
| 2026-07-07 | 69.62 | $37.57 | 4403 |
| 2026-07-06 | 67.19 | $37.05 | 1731 |
| 2026-07-02 | 69.43 | $37.27 | 4818 |
| 2026-07-01 | 64.12 | $36.24 | 2400 |
| 2026-06-30 | 64.43 | $36.27 | 3110 |
| 2026-06-29 | 68.18 | $36.63 | 12327 |
| 2026-06-26 | 65.93 | $36.20 | 12367 |
| 2026-06-25 | 61.87 | $35.52 | 14010 |
| 2026-06-24 | 59.01 | $35.10 | 14900 |
| 2026-06-23 | 56.66 | $34.78 | 5543 |
| 2026-06-22 | 52.44 | $34.26 | 7876 |
| 2026-06-18 | 49.38 | $33.92 | 3917 |
| 2026-06-17 | 51.32 | $34.13 | 6841 |
| 2026-06-16 | 52.92 | $34.30 | 2900 |
| 2026-06-15 | 52.92 | $34.30 | 3841 |
| 2026-06-12 | 52.68 | $34.27 | 2519 |
| 2026-06-11 | 54.13 | $34.44 | 2900 |
| 2026-06-10 | 49.98 | $33.90 | 5638 |
| 2026-06-09 | 52.84 | $34.24 | 3400 |
| 2026-06-08 | 50.46 | $33.94 | 2216 |
| 2026-06-05 | 53.27 | $34.27 | 5600 |
| 2026-06-04 | 53.96 | $34.35 | 7420 |
| 2026-06-03 | 44.86 | $33.28 | 5927 |
| 2026-06-02 | 43.17 | $33.11 | 30406 |
| 2026-06-01 | 48.88 | $33.79 | 4300 |
| 2026-05-29 | 54.19 | $34.32 | 5516 |
| 2026-05-28 | 56.04 | $34.49 | 3900 |
| 2026-05-27 | 53.27 | $34.18 | 4700 |
| 2026-05-26 | 53.38 | $34.19 | 5400 |
| 2026-05-22 | 55.10 | $34.36 | 1300 |
| 2026-05-21 | 53.07 | $34.12 | 700 |
| 2026-05-20 | 50.96 | $33.88 | 2400 |
| 2026-05-19 | 48.49 | $33.61 | 1400 |
| 2026-05-18 | 44.87 | $33.24 | 4109 |
| 2026-05-15 | 45.70 | $33.34 | 1506 |
| 2026-05-14 | 50.54 | $33.89 | 6040 |
| 2026-05-13 | 51.20 | $33.96 | 5000 |
| 2026-05-12 | 49.04 | $33.72 | 2800 |
| 2026-05-11 | 44.16 | $33.22 | 3100 |
| 2026-05-08 | 45.15 | $33.34 | 2322 |
| 2026-05-07 | 46.72 | $33.53 | 1800 |
| 2026-05-06 | 49.84 | $33.89 | 4746 |
| 2026-05-05 | 47.33 | $33.62 | 700 |
| 2026-05-04 | 46.96 | $33.58 | 22846 |
| 2026-05-01 | 46.69 | $33.55 | 29524 |
| 2026-04-30 | 47.53 | $33.66 | 7800 |
| 2026-04-29 | 39.76 | $32.83 | 1400 |
| 2026-04-28 | 42.04 | $33.15 | 3131 |
| 2026-04-27 | 41.54 | $33.10 | 2756 |
| 2026-04-24 | 43.61 | $33.39 | 3341 |
| 2026-04-23 | 46.24 | $33.74 | 1562 |
| 2026-04-22 | 48.13 | $33.98 | 1924 |
| 2026-04-21 | 47.27 | $33.88 | 2524 |
| 2026-04-20 | 50.94 | $34.34 | 3343 |
| 2026-04-17 | 53.51 | $34.64 | 1338 |
| 2026-04-16 | 49.91 | $34.19 | 4638 |
| 2026-04-15 | 53.03 | $34.55 | 3409 |
| 2026-04-14 | 53.56 | $34.61 | 4700 |
| 2026-04-13 | 51.08 | $34.29 | 6900 |
| 2026-04-10 | 46.96 | $33.80 | 2800 |
| 2026-04-09 | 50.50 | $34.23 | 1917 |
| 2026-04-08 | 50.42 | $34.22 | 5200 |
| 2026-04-07 | 43.62 | $33.46 | 1737 |
| 2026-04-06 | 44.62 | $33.59 | 2300 |
| 2026-04-02 | 45.22 | $33.67 | 1711 |
| 2026-04-01 | 47.51 | $33.97 | 1500 |
| 2026-03-31 | 44.95 | $33.68 | 52100 |
| 2026-03-30 | 35.01 | $32.72 | 4217 |
| 2026-03-27 | 33.46 | $32.59 | 3300 |
| 2026-03-26 | 37.21 | $33.17 | 3027 |
| 2026-03-25 | 37.49 | $33.21 | 1442 |
| 2026-03-24 | 32.25 | $32.77 | 730 |
| 2026-03-23 | 32.72 | $32.85 | 1916 |
| 2026-03-20 | 32.01 | $32.79 | 5507 |
| 2026-03-19 | 34.56 | $33.23 | 1700 |
| 2026-03-18 | 34.98 | $33.30 | 2405 |
| 2026-03-17 | 38.97 | $33.92 | 2607 |
| 2026-03-16 | 39.88 | $34.05 | 1400 |
| 2026-03-13 | 35.73 | $33.67 | 2400 |
| 2026-03-12 | 36.87 | $33.85 | 4600 |
| 2026-03-11 | 41.83 | $34.55 | 800 |
| 2026-03-10 | 43.66 | $34.78 | 600 |
| 2026-03-09 | 43.35 | $34.75 | 2307 |
| 2026-03-06 | 38.80 | $34.32 | 2505 |
| 2026-03-05 | 41.45 | $34.68 | 3348 |
| 2026-03-04 | 48.62 | $35.50 | 3700 |
| 2026-03-03 | 46.02 | $35.26 | 6130 |
| 2026-03-02 | 51.03 | $35.75 | 2900 |
| 2026-02-27 | 54.96 | $36.09 | 6048 |
| 2026-02-26 | 49.52 | $35.59 | 4200 |
| 2026-02-25 | 51.05 | $35.72 | 1618 |
| 2026-02-24 | 54.09 | $35.97 | 3508 |
| 2026-02-23 | 54.21 | $35.98 | 8315 |
| 2026-02-20 | 52.57 | $35.82 | 1400 |
| 2026-02-19 | 53.83 | $35.93 | 1600 |
| 2026-02-18 | 55.19 | $36.05 | 1600 |
| 2026-02-17 | 55.10 | $36.04 | 1400 |
| 2026-02-13 | 52.47 | $35.75 | 1700 |
| 2026-02-12 | 50.07 | $35.50 | 6200 |
| 2026-02-11 | 50.75 | $35.57 | 66042 |
| 2026-02-10 | 48.16 | $35.30 | 6908 |
| 2026-02-09 | 50.11 | $35.51 | 2600 |
| 2026-02-06 | 51.42 | $35.65 | 4414 |
| 2026-02-05 | 45.17 | $35.01 | 24741 |
| 2026-02-04 | 50.47 | $35.56 | 1800 |
| 2026-02-03 | 50.17 | $35.53 | 11900 |
| 2026-02-02 | 54.96 | $35.98 | 56400 |
| 2026-01-30 | 50.90 | $35.57 | 30900 |
| 2026-01-29 | 51.55 | $35.63 | 815 |
| 2026-01-28 | 50.56 | $35.53 | 1523 |
| 2026-01-27 | 56.62 | $36.08 | 2900 |
| 2026-01-26 | 60.37 | $36.38 | 1539 |
| 2026-01-23 | 59.78 | $36.31 | 2400 |
| 2026-01-22 | 61.91 | $36.48 | 3527 |
| 2026-01-21 | 60.33 | $36.28 | 2600 |
| 2026-01-20 | 55.71 | $35.75 | 4239 |
| 2026-01-16 | 56.42 | $35.81 | 24500 |
| 2026-01-15 | 56.76 | $35.84 | 1838 |
| 2026-01-14 | 61.48 | $36.24 | 1313 |
| 2026-01-13 | 58.71 | $35.90 | 1732 |
| 2026-01-12 | 61.04 | $36.09 | 35900 |
| 2026-01-09 | 62.03 | $36.17 | 3800 |
| 2026-01-08 | 62.03 | $36.17 | 2300 |
| 2026-01-07 | 67.71 | $36.63 | 3500 |
| 2026-01-06 | 61.95 | $35.83 | 2345 |
| 2026-01-05 | 55.85 | $35.18 | 12214 |
| 2026-01-02 | 58.48 | $35.37 | 1436 |
| 2025-12-31 | 57.70 | $35.29 | 21400 |
| 2025-12-30 | 59.16 | $35.40 | 11800 |
| 2025-12-29 | 61.44 | $35.57 | 11800 |
| 2025-12-26 | 62.80 | $35.67 | 1700 |
| 2025-12-24 | 63.60 | $35.73 | 400 |
| 2025-12-23 | 61.99 | $35.52 | 1802 |
| 2025-12-22 | 61.37 | $35.44 | 600 |
| 2025-12-19 | 58.91 | $35.13 | 626 |
| 2025-12-18 | 55.05 | $34.69 | 1700 |
| 2025-12-17 | 54.96 | $34.68 | 3500 |
| 2025-12-16 | 57.75 | $34.93 | 45800 |
| 2025-12-15 | 62.05 | $35.29 | 1500 |
| 2025-12-12 | 60.01 | $35.03 | 4004 |
| 2025-12-11 | 59.37 | $34.95 | 1910 |
| 2025-12-10 | 56.56 | $34.61 | 11000 |
| 2025-12-09 | 56.89 | $34.64 | 2201 |
| 2025-12-08 | 61.79 | $35.07 | 3700 |
| 2025-12-05 | 65.28 | $35.35 | 5400 |
| 2025-12-04 | 68.01 | $35.56 | 700 |
| 2025-12-03 | 69.72 | $35.69 | 1600 |
| 2025-12-02 | 67.12 | $35.26 | 62000 |
| 2025-12-01 | 68.95 | $35.40 | 2900 |
| 2025-11-28 | 75.70 | $35.88 | 7700 |
| 2025-11-26 | 79.55 | $36.13 | 17900 |
| 2025-11-25 | 77.88 | $35.74 | 7000 |
| 2025-11-24 | 74.54 | $35.08 | 2100 |
| 2025-11-21 | 73.33 | $34.87 | 1300 |
| 2025-11-20 | 68.81 | $34.20 | 1500 |
| 2025-11-19 | 74.73 | $34.53 | 2400 |
| 2025-11-18 | 78.02 | $34.70 | 5200 |
| 2025-11-17 | 76.27 | $34.40 | 1800 |
| 2025-11-14 | 75.91 | $34.34 | 2100 |
| 2025-11-13 | 75.91 | $34.34 | 4400 |
| 2025-11-12 | 75.85 | $34.33 | 14100 |
| 2025-11-11 | 73.90 | $33.99 | 6500 |
| 2025-11-10 | 67.24 | $33.09 | 8200 |
| 2025-11-07 | 62.84 | $32.65 | 4200 |
| 2025-11-06 | 62.30 | $32.60 | 71400 |
| 2025-11-05 | 62.82 | $32.63 | 1300 |
| 2025-11-04 | 60.38 | $32.40 | 1700 |
| 2025-11-03 | 59.95 | $32.36 | 2000 |
| 2025-10-31 | 63.59 | $32.58 | 2600 |
| 2025-10-30 | 62.91 | $32.51 | 2100 |
| 2025-10-29 | 61.13 | $32.33 | 2800 |
| 2025-10-28 | 64.91 | $32.56 | 1900 |
| 2025-10-27 | 67.13 | $32.69 | 4900 |
| 2025-10-24 | 64.27 | $32.37 | 1035 |
| 2025-10-23 | 63.42 | $32.28 | 3680 |
| 2025-10-22 | 65.73 | $32.42 | 2600 |
| 2025-10-21 | 66.22 | $32.45 | 3400 |
| 2025-10-20 | 66.86 | $32.49 | 4369 |
| 2025-10-17 | 65.03 | $32.26 | 4128 |
| 2025-10-16 | 64.13 | $32.15 | 2503 |
| 2025-10-15 | 66.65 | $32.32 | 2000 |
| 2025-10-14 | 65.35 | $32.15 | 16100 |
| 2025-10-13 | 65.50 | $32.16 | 1302 |
| 2025-10-10 | 65.90 | $32.19 | 1026 |
| 2025-10-09 | 71.55 | $32.59 | 1832 |
| 2025-10-08 | 71.49 | $32.58 | 3300 |
| 2025-10-07 | 69.98 | $32.32 | 2227 |
| 2025-10-06 | 71.08 | $32.40 | 5034 |
| 2025-10-03 | 70.30 | $32.26 | 9506 |
| 2025-10-02 | 68.15 | $31.89 | 1200 |
| 2025-10-01 | 67.92 | $31.85 | 5300 |
| 2025-09-30 | 61.73 | $30.94 | 22200 |
| 2025-09-29 | 55.45 | $30.24 | 2600 |
| 2025-09-26 | 52.49 | $29.96 | 5900 |
| 2025-09-25 | 50.47 | $29.78 | 315 |
| 2025-09-24 | 57.11 | $30.30 | 2633 |
| 2025-09-23 | 58.80 | $30.42 | 3536 |
| 2025-09-22 | 60.51 | $30.54 | 900 |
| 2025-09-19 | 59.00 | $30.38 | 2600 |
| 2025-09-18 | 61.80 | $30.58 | 4300 |
| 2025-09-17 | 57.91 | $30.17 | 1701 |
| 2025-09-16 | 57.91 | $30.17 | 3003 |
| 2025-09-15 | 57.72 | $30.15 | 1400 |
| 2025-09-12 | 61.54 | $30.44 | 3525 |
| 2025-09-11 | 65.06 | $30.69 | 2109 |
| 2025-09-10 | 63.14 | $30.45 | 80722 |
| 2025-09-09 | 67.40 | $30.74 | 2700 |
| 2025-09-08 | 66.05 | $30.56 | 7245 |
| 2025-09-05 | 66.19 | $30.57 | 2200 |
| 2025-09-04 | 64.18 | $30.30 | 1000 |
| 2025-09-03 | 64.18 | $30.30 | 8500 |
| 2025-09-02 | 63.00 | $30.14 | 4200 |
| 2025-08-29 | 58.27 | $29.56 | 8700 |
| 2025-08-28 | 58.09 | $29.54 | 53340 |
| 2025-08-27 | 58.33 | $29.56 | 700 |
| 2025-08-26 | 57.60 | $29.47 | 2516 |
| 2025-08-25 | 55.21 | $29.18 | 401 |
| 2025-08-22 | 60.83 | $29.68 | 2219 |
| 2025-08-21 | 59.01 | $29.45 | 20316 |
| 2025-08-20 | 58.85 | $29.43 | 1200 |
| 2025-08-19 | 56.62 | $29.15 | 700 |
| 2025-08-18 | 57.57 | $29.24 | 1900 |
| 2025-08-15 | 57.78 | $29.26 | 7314 |
| 2025-08-14 | 53.44 | $28.71 | 5116 |
| 2025-08-13 | 52.26 | $28.57 | 2533 |
| 2025-08-12 | 47.05 | $28.00 | 1512 |
| 2025-08-11 | 44.00 | $27.70 | 2539 |
| 2025-08-08 | 43.27 | $27.63 | 3736 |
| 2025-08-07 | 41.42 | $27.45 | 11221 |
| 2025-08-06 | 43.60 | $27.74 | 2929 |
| 2025-08-05 | 48.17 | $28.29 | 1018 |
| 2025-08-04 | 48.61 | $28.34 | 6823 |
| 2025-08-01 | 45.38 | $28.00 | 5149 |
| 2025-07-31 | 43.91 | $27.85 | 10911 |
| 2025-07-30 | 48.19 | $28.37 | 2100 |
| 2025-07-29 | 48.98 | $28.46 | 8334 |
| 2025-07-28 | 53.69 | $28.97 | 3500 |
| 2025-07-25 | 56.75 | $29.27 | 2621 |
| 2025-07-24 | 55.46 | $29.11 | 3411 |
| 2025-07-23 | 55.86 | $29.15 | 11449 |
| 2025-07-22 | 50.43 | $28.50 | 5500 |
| 2025-07-21 | 46.80 | $28.12 | 4731 |
| 2025-07-18 | 48.21 | $28.28 | 2100 |
| 2025-07-17 | 50.95 | $28.58 | 2900 |
| 2025-07-16 | 53.25 | $28.82 | 3200 |
| 2025-07-15 | 50.23 | $28.48 | 33900 |
| 2025-07-14 | 56.23 | $29.07 | 2601 |
| 2025-07-11 | 54.20 | $28.84 | 12400 |
| 2025-07-10 | 59.18 | $29.28 | 4100 |
| 2025-07-09 | 56.50 | $28.97 | 5241 |
| 2025-07-08 | 53.12 | $28.61 | 9439 |
| 2025-07-07 | 50.58 | $28.36 | 6736 |
| 2025-07-03 | 53.91 | $28.66 | 2500 |
| 2025-07-02 | 54.02 | $28.67 | 8400 |
| 2025-07-01 | 53.56 | $28.62 | 4408 |
| 2025-06-30 | 53.20 | $28.58 | 6125 |
| 2025-06-27 | 52.33 | $28.48 | 1500 |
| 2025-06-26 | 52.61 | $28.51 | 7048 |
| 2025-06-25 | 51.13 | $28.33 | 2447 |
| 2025-06-24 | 53.33 | $28.58 | 3144 |
| 2025-06-23 | 48.53 | $28.01 | 7244 |
| 2025-06-20 | 48.27 | $27.98 | 3343 |
| 2025-06-18 | 50.67 | $28.27 | 2437 |
| 2025-06-17 | 49.69 | $28.15 | 3300 |
| 2025-06-16 | 53.67 | $28.62 | 1675 |
| 2025-06-13 | 55.38 | $28.81 | 8100 |
| 2025-06-12 | 58.94 | $29.19 | 2868 |
| 2025-06-11 | 55.97 | $28.77 | 2200 |
| 2025-06-10 | 56.62 | $28.84 | 31900 |
| 2025-06-09 | 53.70 | $28.44 | 7000 |
| 2025-06-06 | 53.10 | $28.36 | 4419 |
| 2025-06-05 | 50.36 | $28.00 | 2815 |
| 2025-06-04 | 51.31 | $28.12 | 2400 |
| 2025-06-03 | 49.58 | $27.89 | 2000 |
| 2025-06-02 | 50.17 | $27.97 | 3500 |
| 2025-05-30 | 48.79 | $27.78 | 4520 |
| 2025-05-29 | 46.12 | $27.42 | 9001 |
| 2025-05-28 | 43.71 | $27.11 | 1948 |
| 2025-05-27 | 45.91 | $27.46 | 7100 |
| 2025-05-23 | 44.16 | $27.23 | 3300 |
| 2025-05-22 | 43.48 | $27.14 | 1236 |
| 2025-05-21 | 45.34 | $27.46 | 1805 |
| 2025-05-20 | 48.70 | $28.00 | 4908 |
| 2025-05-19 | 47.05 | $27.76 | 7100 |
| 2025-05-16 | 45.37 | $27.52 | 4900 |
| 2025-05-15 | 42.80 | $27.16 | 5900 |
| 2025-05-14 | 39.72 | $26.75 | 4043 |
| 2025-05-13 | 41.69 | $27.13 | 4932 |
| 2025-05-12 | 47.21 | $28.07 | 12926 |
| 2025-05-09 | 41.50 | $27.34 | 742 |
| 2025-05-08 | 42.76 | $27.55 | 2502 |
| 2025-05-07 | 44.35 | $27.81 | 3700 |
| 2025-05-06 | 45.02 | $27.92 | 6200 |
| 2025-05-05 | 52.27 | $28.98 | 5349 |
| 2025-05-02 | 52.58 | $29.02 | 9111 |
| 2025-05-01 | 49.66 | $28.60 | 14020 |
| 2025-04-30 | 54.18 | $29.20 | 5000 |
| 2025-04-29 | 51.30 | $28.79 | 3900 |
| 2025-04-28 | 49.69 | $28.57 | 2819 |
| 2025-04-25 | 48.96 | $28.47 | 5717 |
| 2025-04-24 | 48.25 | $28.37 | 1331 |
| 2025-04-23 | 45.73 | $28.02 | 2100 |
| 2025-04-22 | 41.23 | $27.44 | 2446 |
| 2025-04-21 | 40.67 | $27.37 | 6900 |
| 2025-04-17 | 42.44 | $27.69 | 4703 |
| 2025-04-16 | 40.28 | $27.41 | 3917 |
| 2025-04-15 | 41.49 | $27.64 | 6831 |
| 2025-04-14 | 42.99 | $27.92 | 3839 |
| 2025-04-11 | 38.79 | $27.36 | 1900 |
| 2025-04-10 | 33.81 | $26.76 | 5016 |
| 2025-04-09 | 36.90 | $27.41 | 8198 |
| 2025-04-08 | 25.36 | $26.25 | 6336 |
| 2025-04-07 | 26.59 | $26.56 | 25910 |
| 2025-04-04 | 27.62 | $26.81 | 45047 |
| 2025-04-03 | 37.58 | $28.61 | 7130 |
| 2025-04-02 | 40.68 | $29.01 | 25394 |
| 2025-04-01 | 35.64 | $28.61 | 22131 |
| 2025-03-31 | 41.70 | $29.33 | 21432 |
| 2025-03-28 | 43.05 | $29.47 | 2300 |
| 2025-03-27 | 42.92 | $29.46 | 5658 |
| 2025-03-26 | 43.38 | $29.51 | 2500 |
| 2025-03-25 | 47.59 | $29.95 | 2241 |
| 2025-03-24 | 51.24 | $30.29 | 7933 |
| 2025-03-21 | 47.77 | $29.98 | 2524 |
| 2025-03-20 | 49.38 | $30.13 | 11205 |
| 2025-03-19 | 48.50 | $30.05 | 4200 |
| 2025-03-18 | 47.85 | $29.99 | 6941 |
| 2025-03-17 | 50.04 | $30.21 | 3100 |
| 2025-03-14 | 44.68 | $29.72 | 10439 |
| 2025-03-13 | 41.39 | $29.45 | 7240 |
| 2025-03-12 | 43.77 | $29.71 | 2522 |
| 2025-03-11 | 41.04 | $29.49 | 6300 |
| 2025-03-10 | 41.39 | $29.53 | 11907 |
| 2025-03-07 | 48.73 | $30.28 | 3219 |
| 2025-03-06 | 51.51 | $30.52 | 6100 |
| 2025-03-05 | 55.11 | $30.81 | 13200 |
| 2025-03-04 | 50.58 | $30.41 | 71600 |
| 2025-03-03 | 52.73 | $30.58 | 4200 |
| 2025-02-28 | 55.36 | $30.78 | 15828 |
| 2025-02-27 | 51.45 | $30.44 | 4615 |
| 2025-02-26 | 52.60 | $30.53 | 6700 |
| 2025-02-25 | 53.62 | $30.61 | 13038 |
| 2025-02-24 | 54.25 | $30.66 | 159900 |
| 2025-02-21 | 54.98 | $30.72 | 4600 |
| 2025-02-20 | 55.21 | $30.74 | 5069 |
| 2025-02-19 | 53.41 | $30.55 | 9500 |
| 2025-02-18 | 49.89 | $30.20 | 6076 |
| 2025-02-14 | 48.63 | $30.08 | 4221 |
| 2025-02-13 | 48.32 | $30.05 | 6648 |
| 2025-02-12 | 49.26 | $30.15 | 5045 |
| 2025-02-11 | 47.31 | $29.95 | 7118 |
| 2025-02-10 | 48.83 | $30.12 | 14103 |
| 2025-02-07 | 51.21 | $30.38 | 17302 |
| 2025-02-06 | 52.42 | $30.51 | 4022 |
| 2025-02-05 | 56.33 | $30.91 | 9723 |
| 2025-02-04 | 51.04 | $30.30 | 5370 |
| 2025-02-03 | 50.20 | $30.21 | 9435 |
| 2025-01-31 | 52.29 | $30.43 | 7617 |
| 2025-01-30 | 53.75 | $30.58 | 5802 |
| 2025-01-29 | 51.26 | $30.29 | 6349 |
| 2025-01-28 | 50.74 | $30.23 | 10309 |
| 2025-01-27 | 52.52 | $30.43 | 13130 |
| 2025-01-24 | 49.40 | $30.06 | 12060 |
| 2025-01-23 | 47.73 | $29.87 | 15600 |
| 2025-01-22 | 42.62 | $29.33 | 18156 |
| 2025-01-21 | 41.40 | $29.21 | 15516 |
| 2025-01-17 | 35.95 | $28.70 | 10323 |
| 2025-01-16 | 37.17 | $28.89 | 4618 |
| 2025-01-15 | 37.56 | $28.95 | 8900 |
| 2025-01-14 | 34.56 | $28.67 | 21200 |
| 2025-01-13 | 38.03 | $29.23 | 24301 |
| 2025-01-10 | 35.39 | $28.99 | 16126 |
| 2025-01-08 | 37.95 | $29.39 | 23608 |
| 2025-01-07 | 37.95 | $29.39 | 7149 |
| 2025-01-06 | 36.81 | $29.28 | 8757 |
| 2025-01-03 | 37.46 | $29.39 | 6322 |
| 2025-01-02 | 35.39 | $29.18 | 9700 |
| 2024-12-31 | 32.25 | $28.87 | 22404 |
| 2024-12-30 | 32.68 | $28.96 | 18700 |
| 2024-12-27 | 35.16 | $29.45 | 20030 |
| 2024-12-26 | 36.84 | $29.76 | 8948 |
| 2024-12-24 | 35.71 | $29.64 | 49400 |
| 2024-12-23 | 34.70 | $29.53 | 23432 |
| 2024-12-20 | 31.13 | $29.15 | 10016 |
| 2024-12-19 | 30.36 | $29.07 | 33619 |
| 2024-12-18 | 31.18 | $29.27 | 12200 |
| 2024-12-17 | 37.01 | $30.50 | 54800 |
| 2024-12-16 | 37.61 | $30.61 | 15588 |
| 2024-12-13 | 36.00 | $30.43 | 47533 |
| 2024-12-12 | 36.91 | $30.61 | 14600 |
| 2024-12-11 | 45.67 | $32.06 | 16122 |
| 2024-12-10 | 48.78 | $32.47 | 8400 |
| 2024-12-09 | 49.48 | $32.56 | 14944 |
| 2024-12-06 | 50.56 | $32.70 | 23116 |
| 2024-12-05 | 45.13 | $32.03 | 42000 |
| 2024-12-04 | 48.36 | $32.46 | 7748 |
| 2024-12-03 | 46.68 | $32.26 | 5902 |
| 2024-12-02 | 47.71 | $32.40 | 9400 |
| 2024-11-29 | 48.44 | $32.50 | 3500 |
| 2024-11-27 | 47.14 | $32.33 | 8023 |
| 2024-11-26 | 43.87 | $31.92 | 16817 |
| 2024-11-25 | 42.81 | $31.79 | 12300 |
| 2024-11-22 | 38.92 | $31.33 | 8800 |
| 2024-11-21 | 33.70 | $30.77 | 17727 |
| 2024-11-20 | 34.25 | $30.88 | 14100 |
| 2024-11-19 | 30.45 | $30.49 | 10400 |
| 2024-11-18 | 29.46 | $30.39 | 17200 |
| 2024-11-15 | 31.65 | $30.90 | 18863 |
| 2024-11-14 | 39.51 | $32.34 | 7822 |
| 2024-11-13 | 43.27 | $32.87 | 13500 |
| 2024-11-12 | 45.52 | $33.16 | 19700 |
| 2024-11-11 | 55.90 | $34.25 | 4617 |
| 2024-11-08 | 55.01 | $34.15 | 10600 |
| 2024-11-07 | 49.01 | $33.54 | 20304 |
| 2024-11-06 | 49.12 | $33.55 | 50700 |
| 2024-11-05 | 46.25 | $33.28 | 5300 |
| 2024-11-04 | 43.45 | $33.03 | 11108 |
| 2024-11-01 | 44.96 | $33.20 | 10600 |
| 2024-10-31 | 38.09 | $32.63 | 6037 |
| 2024-10-30 | 40.18 | $32.88 | 22423 |
| 2024-10-29 | 44.34 | $33.33 | 3500 |
| 2024-10-28 | 46.26 | $33.52 | 9330 |
| 2024-10-25 | 44.08 | $33.34 | 11400 |
| 2024-10-24 | 44.66 | $33.40 | 4114 |
| 2024-10-23 | 44.75 | $33.41 | 13114 |
| 2024-10-22 | 50.27 | $33.97 | 12939 |
| 2024-10-21 | 49.85 | $33.93 | 6300 |
| 2024-10-18 | 55.17 | $34.41 | 4600 |
| 2024-10-17 | 54.30 | $34.32 | 35700 |
| 2024-10-16 | 54.52 | $34.34 | 35325 |
| 2024-10-15 | 51.19 | $33.99 | 4000 |
| 2024-10-14 | 49.70 | $33.84 | 7700 |
| 2024-10-11 | 49.60 | $33.83 | 10543 |
| 2024-10-10 | 42.94 | $33.20 | 9300 |
| 2024-10-09 | 41.78 | $33.10 | 5800 |
| 2024-10-08 | 42.61 | $33.20 | 8334 |
| 2024-10-07 | 40.26 | $32.99 | 10000 |
| 2024-10-04 | 42.46 | $33.27 | 7127 |
| 2024-10-03 | 40.93 | $33.13 | 7700 |
| 2024-10-02 | 43.44 | $33.45 | 7100 |
| 2024-10-01 | 43.60 | $33.47 | 14100 |
| 2024-09-30 | 44.60 | $33.60 | 4635 |
| 2024-09-27 | 43.85 | $33.52 | 16700 |
| 2024-09-26 | 44.72 | $33.64 | 13116 |
| 2024-09-25 | 44.37 | $33.60 | 12100 |
| 2024-09-24 | 46.17 | $33.86 | 102643 |
| 2024-09-23 | 47.30 | $34.02 | 7800 |
| 2024-09-20 | 52.30 | $34.68 | 27449 |
| 2024-09-19 | 58.14 | $35.34 | 7725 |
| 2024-09-18 | 53.09 | $34.67 | 8900 |
| 2024-09-17 | 52.68 | $34.62 | 5837 |
| 2024-09-16 | 55.50 | $34.93 | 6010 |
| 2024-09-13 | 54.30 | $34.77 | 7614 |
| 2024-09-12 | 50.59 | $34.30 | 66700 |
| 2024-09-11 | 51.61 | $34.42 | 8343 |
| 2024-09-10 | 50.50 | $34.28 | 11528 |
| 2024-09-09 | 51.62 | $34.42 | 10541 |
| 2024-09-06 | 47.86 | $33.94 | 35128 |
| 2024-09-05 | 49.61 | $34.17 | 3000 |
| 2024-09-04 | 53.51 | $34.65 | 6400 |
| 2024-09-03 | 52.40 | $34.50 | 18607 |
| 2024-08-30 | 60.01 | $35.34 | 7592 |
| 2024-08-29 | 59.07 | $35.20 | 9300 |
| 2024-08-28 | 57.79 | $35.01 | 16100 |
| 2024-08-27 | 58.62 | $35.10 | 8041 |
| 2024-08-26 | 57.85 | $34.98 | 23316 |
| 2024-08-23 | 58.71 | $35.08 | 32300 |
| 2024-08-22 | 56.64 | $34.74 | 10600 |
| 2024-08-21 | 59.48 | $35.08 | 21100 |
| 2024-08-20 | 57.20 | $34.70 | 70800 |
| 2024-08-19 | 56.59 | $34.60 | 14219 |
| 2024-08-16 | 52.95 | $34.03 | 10500 |
| 2024-08-15 | 51.88 | $33.87 | 9489 |
| 2024-08-14 | 47.70 | $33.28 | 5814 |
| 2024-08-13 | 48.93 | $33.46 | 13500 |
| 2024-08-12 | 45.99 | $33.06 | 7700 |
| 2024-08-09 | 46.11 | $33.08 | 10439 |
| 2024-08-08 | 46.04 | $33.07 | 10800 |
| 2024-08-07 | 38.22 | $32.05 | 128100 |
| 2024-08-06 | 43.51 | $32.95 | 12500 |
| 2024-08-05 | 41.36 | $32.70 | 29106 |
| 2024-08-02 | 49.07 | $33.79 | 39900 |
| 2024-08-01 | 53.21 | $34.27 | 9900 |
| 2024-07-31 | 53.05 | $34.25 | 17720 |
| 2024-07-30 | 51.67 | $34.07 | 25500 |
| 2024-07-29 | 53.76 | $34.32 | 7249 |
| 2024-07-26 | 55.38 | $34.51 | 11300 |
| 2024-07-25 | 56.14 | $34.60 | 146800 |
| 2024-07-24 | 57.82 | $34.80 | 8831 |
| 2024-07-23 | 61.31 | $35.20 | 13500 |
| 2024-07-22 | 59.21 | $34.84 | 47120 |
| 2024-07-19 | 55.78 | $34.30 | 14746 |
| 2024-07-18 | 54.78 | $34.15 | 32141 |
| 2024-07-17 | 65.37 | $35.28 | 56000 |
| 2024-07-16 | 72.70 | $35.90 | 19943 |
| 2024-07-15 | 70.69 | $35.50 | 34303 |
| 2024-07-12 | 70.11 | $35.39 | 21500 |
| 2024-07-11 | 68.05 | $35.01 | 28800 |
| 2024-07-10 | 63.45 | $34.28 | 28633 |
| 2024-07-09 | 60.97 | $33.94 | 17842 |
| 2024-07-08 | 59.59 | $33.76 | 62705 |
| 2024-07-05 | 57.77 | $33.53 | 23300 |
| 2024-07-03 | 53.17 | $33.00 | 31836 |
| 2024-07-02 | 54.01 | $33.08 | 15200 |
| 2024-07-01 | 58.66 | $33.50 | 48935 |
| 2024-06-28 | 57.33 | $33.34 | 6438 |
| 2024-06-27 | 56.84 | $33.28 | 34411 |
| 2024-06-26 | 55.20 | $33.08 | 14600 |
| 2024-06-25 | 59.85 | $33.51 | 21422 |
| 2024-06-24 | 58.93 | $33.39 | 17400 |
| 2024-06-21 | 53.74 | $32.77 | 15121 |
| 2024-06-20 | 47.89 | $32.19 | 28728 |
| 2024-06-18 | 48.39 | $32.24 | 56946 |
| 2024-06-17 | 51.13 | $32.51 | 109300 |
| 2024-06-14 | 54.98 | $32.86 | 34335 |
| 2024-06-13 | 57.56 | $33.08 | 12100 |
| 2024-06-12 | 58.75 | $33.18 | 19934 |
| 2024-06-11 | 54.84 | $32.74 | 10505 |
| 2024-06-10 | 53.80 | $32.63 | 34500 |
| 2024-06-07 | 51.79 | $32.42 | 19540 |
| 2024-06-06 | 53.59 | $32.59 | 11010 |
| 2024-06-05 | 55.19 | $32.74 | 11162 |
| 2024-06-04 | 51.91 | $32.38 | 13900 |
| 2024-06-03 | 51.81 | $32.37 | 34236 |
| 2024-05-31 | 47.46 | $31.92 | 12408 |
| 2024-05-30 | 44.94 | $31.68 | 15300 |
| 2024-05-29 | 42.31 | $31.44 | 97300 |
| 2024-05-28 | 46.53 | $31.92 | 19000 |
| 2024-05-24 | 47.19 | $31.99 | 8797 |
| 2024-05-23 | 45.32 | $31.81 | 12900 |
| 2024-05-22 | 52.71 | $32.56 | 7121 |
| 2024-05-21 | 53.48 | $32.63 | 12000 |
| 2024-05-20 | 53.48 | $32.63 | 15257 |
| 2024-05-17 | 53.89 | $32.67 | 8621 |
| 2024-05-16 | 56.23 | $32.90 | 21242 |
| 2024-05-15 | 55.52 | $32.81 | 17200 |
| 2024-05-14 | 50.16 | $32.19 | 12900 |
| 2024-05-13 | 48.44 | $32.01 | 12353 |
| 2024-05-10 | 49.43 | $32.12 | 19618 |
| 2024-05-09 | 53.88 | $32.59 | 13928 |
| 2024-05-08 | 51.87 | $32.36 | 9800 |
| 2024-05-07 | 53.51 | $32.53 | 11900 |
| 2024-05-06 | 51.89 | $32.34 | 22544 |
| 2024-05-03 | 51.30 | $32.27 | 13500 |
| 2024-05-02 | 47.62 | $31.85 | 20638 |
| 2024-05-01 | 46.71 | $31.75 | 11300 |
| 2024-04-30 | 42.01 | $31.26 | 9800 |
| 2024-04-29 | 41.61 | $31.22 | 18424 |
| 2024-04-26 | 38.39 | $30.90 | 16644 |
| 2024-04-25 | 38.39 | $30.90 | 16628 |
| 2024-04-24 | 41.70 | $31.41 | 12300 |
| 2024-04-23 | 42.80 | $31.57 | 32331 |
| 2024-04-22 | 38.46 | $31.12 | 13500 |
| 2024-04-19 | 35.14 | $30.80 | 58119 |
| 2024-04-18 | 36.31 | $31.00 | 12400 |
| 2024-04-17 | 37.61 | $31.22 | 12300 |
| 2024-04-16 | 39.00 | $31.45 | 19104 |
| 2024-04-15 | 39.36 | $31.51 | 21033 |
| 2024-04-12 | 42.19 | $31.97 | 43700 |
| 2024-04-11 | 47.81 | $32.76 | 26046 |
| 2024-04-10 | 46.44 | $32.60 | 23038 |
| 2024-04-09 | 50.89 | $33.16 | 11900 |
| 2024-04-08 | 50.16 | $33.07 | 17200 |
| 2024-04-05 | 50.00 | $33.05 | 30614 |
| 2024-04-04 | 46.91 | $32.66 | 27334 |
| 2024-04-03 | 50.49 | $33.13 | 26114 |
| 2024-04-02 | 49.55 | $33.01 | 21900 |
| 2024-04-01 | 56.36 | $33.82 | 31818 |
| 2024-03-28 | 59.83 | $34.18 | 30022 |
| 2024-03-27 | 58.34 | $33.96 | 29887 |
| 2024-03-26 | 55.49 | $33.56 | 43153 |
| 2024-03-25 | 53.21 | $33.26 | 37340 |
| 2024-03-22 | 52.12 | $33.12 | 19769 |
| 2024-03-21 | 52.79 | $33.20 | 35904 |
| 2024-03-20 | 54.36 | $33.39 | 122708 |
| 2024-03-19 | 53.60 | $33.28 | 11049 |
| 2024-03-18 | 51.87 | $33.03 | 12300 |
| 2024-03-15 | 51.32 | $32.95 | 28501 |
| 2024-03-14 | 51.96 | $33.04 | 30500 |
| 2024-03-13 | 56.22 | $33.62 | 36402 |
| 2024-03-12 | 57.45 | $33.78 | 17032 |
| 2024-03-11 | 55.72 | $33.48 | 26500 |
| 2024-03-08 | 62.48 | $34.32 | 29451 |
| 2024-03-07 | 62.27 | $34.28 | 35722 |
| 2024-03-06 | 62.85 | $34.35 | 22337 |
| 2024-03-05 | 61.39 | $34.05 | 30914 |
| 2024-03-04 | 66.16 | $34.63 | 53800 |
| 2024-03-01 | 68.42 | $34.89 | 36048 |
| 2024-02-29 | 63.60 | $33.83 | 46706 |
| 2024-02-28 | 70.97 | $34.59 | 44000 |
| 2024-02-27 | 72.33 | $34.72 | 21555 |
| 2024-02-26 | 65.99 | $33.39 | 87200 |
| 2024-02-23 | 63.54 | $32.98 | 16207 |
| 2024-02-22 | 62.98 | $32.89 | 7101 |
| 2024-02-21 | 60.71 | $32.53 | 23705 |
| 2024-02-20 | 61.81 | $32.64 | 23500 |
| 2024-02-16 | 64.55 | $32.91 | 19400 |
| 2024-02-15 | 63.17 | $32.67 | 15600 |
| 2024-02-14 | 62.83 | $32.61 | 21800 |
| 2024-02-13 | 60.25 | $32.17 | 23009 |
| 2024-02-12 | 69.63 | $33.07 | 13329 |
| 2024-02-09 | 67.20 | $32.62 | 16935 |
| 2024-02-08 | 64.64 | $32.19 | 11000 |
| 2024-02-07 | 61.30 | $31.69 | 13500 |
| 2024-02-06 | 65.53 | $32.05 | 10000 |
| 2024-02-05 | 63.82 | $31.79 | 10017 |
| 2024-02-02 | 63.49 | $31.74 | 48707 |
| 2024-02-01 | 64.16 | $31.80 | 11800 |
| 2024-01-31 | 60.75 | $31.28 | 17100 |
| 2024-01-30 | 62.82 | $31.47 | 14600 |
| 2024-01-29 | 68.95 | $31.99 | 11900 |
| 2024-01-26 | 64.88 | $31.34 | 27400 |
| 2024-01-25 | 65.01 | $31.35 | 181338 |
| 2024-01-24 | 63.34 | $31.10 | 57107 |
| 2024-01-23 | 67.11 | $31.41 | 12244 |
| 2024-01-22 | 67.24 | $31.42 | 17000 |
| 2024-01-19 | 64.79 | $31.02 | 89600 |
| 2024-01-18 | 63.29 | $30.79 | 15739 |
| 2024-01-17 | 65.48 | $30.98 | 7300 |
| 2024-01-16 | 67.94 | $31.19 | 18035 |
| 2024-01-12 | 71.47 | $31.48 | 11400 |
| 2024-01-11 | 73.21 | $31.62 | 12520 |
| 2024-01-10 | 74.32 | $31.71 | 10239 |
| 2024-01-09 | 76.14 | $31.86 | 98800 |
| 2024-01-08 | 75.73 | $31.75 | 10200 |
| 2024-01-05 | 70.55 | $30.58 | 8627 |
| 2024-01-04 | 71.17 | $30.63 | 27100 |
| 2024-01-03 | 69.34 | $30.27 | 7823 |
| 2024-01-02 | 74.06 | $30.65 | 16400 |
| 2023-12-29 | 73.88 | $30.61 | 6710 |
| 2023-12-28 | 76.11 | $30.79 | 27132 |
| 2023-12-27 | 78.10 | $30.95 | 18812 |
| 2023-12-26 | 75.47 | $30.26 | 8131 |
| 2023-12-22 | 75.01 | $30.15 | 11748 |
| 2023-12-21 | 71.46 | $29.37 | 10500 |
| 2023-12-20 | 69.72 | $29.04 | 22715 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.40
2026-07-24
Close Price
$36.55
Vol: 3900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -53.40 | $36.55 | 3900 |
| 2026-07-23 | -51.32 | $36.40 | 3829 |
| 2026-07-22 | -58.99 | $35.93 | 6500 |
| 2026-07-21 | -46.37 | $36.10 | 5403 |
| 2026-07-20 | -47.58 | $35.90 | 3600 |
| 2026-07-17 | -29.02 | $36.45 | 1300 |
| 2026-07-16 | -27.20 | $36.52 | 1100 |
| 2026-07-15 | -41.19 | $35.98 | 3000 |
| 2026-07-14 | -45.34 | $35.82 | 2100 |
| 2026-07-13 | -30.31 | $36.40 | 3000 |
| 2026-07-10 | -23.83 | $36.65 | 2635 |
| 2026-07-09 | -11.92 | $37.11 | 300 |
| 2026-07-08 | -10.88 | $37.15 | 1700 |
| 2026-07-07 | 0.00 | $37.57 | 4403 |
| 2026-07-06 | -6.18 | $37.05 | 1731 |
| 2026-07-02 | 0.00 | $37.27 | 4818 |
| 2026-07-01 | -11.24 | $36.24 | 2400 |
| 2026-06-30 | -10.17 | $36.27 | 3110 |
| 2026-06-29 | 0.00 | $36.63 | 12327 |
| 2026-06-26 | -5.18 | $36.20 | 12367 |
| 2026-06-25 | -15.92 | $35.52 | 14010 |
| 2026-06-24 | -15.19 | $35.10 | 14900 |
| 2026-06-23 | 0.00 | $34.78 | 5543 |
| 2026-06-22 | -29.94 | $34.26 | 7876 |
| 2026-06-18 | -50.30 | $33.92 | 3917 |
| 2026-06-17 | -37.72 | $34.13 | 6841 |
| 2026-06-16 | -27.54 | $34.30 | 2900 |
| 2026-06-15 | -27.54 | $34.30 | 3841 |
| 2026-06-12 | -29.34 | $34.27 | 2519 |
| 2026-06-11 | -19.16 | $34.44 | 2900 |
| 2026-06-10 | -51.50 | $33.90 | 5638 |
| 2026-06-09 | -31.14 | $34.24 | 3400 |
| 2026-06-08 | -49.10 | $33.94 | 2216 |
| 2026-06-05 | -29.34 | $34.27 | 5600 |
| 2026-06-04 | -14.29 | $34.35 | 7420 |
| 2026-06-03 | -87.07 | $33.28 | 5927 |
| 2026-06-02 | -98.64 | $33.11 | 30406 |
| 2026-06-01 | -52.38 | $33.79 | 4300 |
| 2026-05-29 | -12.14 | $34.32 | 5516 |
| 2026-05-28 | 0.00 | $34.49 | 3900 |
| 2026-05-27 | -16.28 | $34.18 | 4700 |
| 2026-05-26 | -15.70 | $34.19 | 5400 |
| 2026-05-22 | -5.81 | $34.36 | 1300 |
| 2026-05-21 | -1.43 | $34.12 | 700 |
| 2026-05-20 | -18.57 | $33.88 | 2400 |
| 2026-05-19 | -37.86 | $33.61 | 1400 |
| 2026-05-18 | -64.29 | $33.24 | 4109 |
| 2026-05-15 | -66.10 | $33.34 | 1506 |
| 2026-05-14 | -39.47 | $33.89 | 6040 |
| 2026-05-13 | -35.79 | $33.96 | 5000 |
| 2026-05-12 | -48.69 | $33.72 | 2800 |
| 2026-05-11 | -76.47 | $33.22 | 3100 |
| 2026-05-08 | -70.59 | $33.34 | 2322 |
| 2026-05-07 | -61.27 | $33.53 | 1800 |
| 2026-05-06 | -43.63 | $33.89 | 4746 |
| 2026-05-05 | -56.86 | $33.62 | 700 |
| 2026-05-04 | -58.82 | $33.58 | 22846 |
| 2026-05-01 | -60.29 | $33.55 | 29524 |
| 2026-04-30 | -54.90 | $33.66 | 7800 |
| 2026-04-29 | -95.59 | $32.83 | 1400 |
| 2026-04-28 | -97.02 | $33.15 | 3131 |
| 2026-04-27 | -81.16 | $33.10 | 2756 |
| 2026-04-24 | -63.47 | $33.39 | 3341 |
| 2026-04-23 | -47.49 | $33.74 | 1562 |
| 2026-04-22 | -36.53 | $33.98 | 1924 |
| 2026-04-21 | -41.10 | $33.88 | 2524 |
| 2026-04-20 | -20.09 | $34.34 | 3343 |
| 2026-04-17 | -6.39 | $34.64 | 1338 |
| 2026-04-16 | -26.94 | $34.19 | 4638 |
| 2026-04-15 | -10.50 | $34.55 | 3409 |
| 2026-04-14 | -7.76 | $34.61 | 4700 |
| 2026-04-13 | 0.00 | $34.29 | 6900 |
| 2026-04-10 | -27.11 | $33.80 | 2800 |
| 2026-04-09 | -1.20 | $34.23 | 1917 |
| 2026-04-08 | -16.84 | $34.22 | 5200 |
| 2026-04-07 | -64.78 | $33.46 | 1737 |
| 2026-04-06 | -59.51 | $33.59 | 2300 |
| 2026-04-02 | -56.28 | $33.67 | 1711 |
| 2026-04-01 | -44.13 | $33.97 | 1500 |
| 2026-03-31 | -62.54 | $33.68 | 52100 |
| 2026-03-30 | -95.53 | $32.72 | 4217 |
| 2026-03-27 | -100.00 | $32.59 | 3300 |
| 2026-03-26 | -86.03 | $33.17 | 3027 |
| 2026-03-25 | -84.92 | $33.21 | 1442 |
| 2026-03-24 | -97.21 | $32.77 | 730 |
| 2026-03-23 | -97.70 | $32.85 | 1916 |
| 2026-03-20 | -99.43 | $32.79 | 5507 |
| 2026-03-19 | -96.18 | $33.23 | 1700 |
| 2026-03-18 | -100.00 | $33.30 | 2405 |
| 2026-03-17 | -89.27 | $33.92 | 2607 |
| 2026-03-16 | -84.29 | $34.05 | 1400 |
| 2026-03-13 | -98.85 | $33.67 | 2400 |
| 2026-03-12 | -100.00 | $33.85 | 4600 |
| 2026-03-11 | -72.65 | $34.55 | 800 |
| 2026-03-10 | -62.82 | $34.78 | 600 |
| 2026-03-09 | -64.10 | $34.75 | 2307 |
| 2026-03-06 | -88.94 | $34.32 | 2505 |
| 2026-03-05 | -92.35 | $34.68 | 3348 |
| 2026-03-04 | -57.69 | $35.50 | 3700 |
| 2026-03-03 | -76.15 | $35.26 | 6130 |
| 2026-03-02 | -38.46 | $35.75 | 2900 |
| 2026-02-27 | -12.31 | $36.09 | 6048 |
| 2026-02-26 | -42.86 | $35.59 | 4200 |
| 2026-02-25 | -31.25 | $35.72 | 1618 |
| 2026-02-24 | -28.17 | $35.97 | 3508 |
| 2026-02-23 | -31.79 | $35.98 | 8315 |
| 2026-02-20 | -44.59 | $35.82 | 1400 |
| 2026-02-19 | -42.35 | $35.93 | 1600 |
| 2026-02-18 | -35.29 | $36.05 | 1600 |
| 2026-02-17 | -35.88 | $36.04 | 1400 |
| 2026-02-13 | -52.94 | $35.75 | 1700 |
| 2026-02-12 | -67.65 | $35.50 | 6200 |
| 2026-02-11 | -63.53 | $35.57 | 66042 |
| 2026-02-10 | -79.41 | $35.30 | 6908 |
| 2026-02-09 | -67.06 | $35.51 | 2600 |
| 2026-02-06 | -58.82 | $35.65 | 4414 |
| 2026-02-05 | -96.47 | $35.01 | 24741 |
| 2026-02-04 | -85.16 | $35.56 | 1800 |
| 2026-02-03 | -87.50 | $35.53 | 11900 |
| 2026-02-02 | -37.73 | $35.98 | 56400 |
| 2026-01-30 | -60.81 | $35.57 | 30900 |
| 2026-01-29 | -57.43 | $35.63 | 815 |
| 2026-01-28 | -63.06 | $35.53 | 1523 |
| 2026-01-27 | -32.09 | $36.08 | 2900 |
| 2026-01-26 | -15.20 | $36.38 | 1539 |
| 2026-01-23 | -19.14 | $36.31 | 2400 |
| 2026-01-22 | -9.57 | $36.48 | 3527 |
| 2026-01-21 | -19.93 | $36.28 | 2600 |
| 2026-01-20 | -50.11 | $35.75 | 4239 |
| 2026-01-16 | -41.21 | $35.81 | 24500 |
| 2026-01-15 | -39.70 | $35.84 | 1838 |
| 2026-01-14 | -19.60 | $36.24 | 1313 |
| 2026-01-13 | -36.68 | $35.90 | 1732 |
| 2026-01-12 | -27.14 | $36.09 | 35900 |
| 2026-01-09 | -23.12 | $36.17 | 3800 |
| 2026-01-08 | -17.69 | $36.17 | 2300 |
| 2026-01-07 | 0.00 | $36.63 | 3500 |
| 2026-01-06 | -3.23 | $35.83 | 2345 |
| 2026-01-05 | -32.51 | $35.18 | 12214 |
| 2026-01-02 | -21.18 | $35.37 | 1436 |
| 2025-12-31 | -26.74 | $35.29 | 21400 |
| 2025-12-30 | -20.35 | $35.40 | 11800 |
| 2025-12-29 | -10.47 | $35.57 | 11800 |
| 2025-12-26 | -23.36 | $35.67 | 1700 |
| 2025-12-24 | -21.66 | $35.73 | 400 |
| 2025-12-23 | -31.34 | $35.52 | 1802 |
| 2025-12-22 | -35.02 | $35.44 | 600 |
| 2025-12-19 | -49.31 | $35.13 | 626 |
| 2025-12-18 | -69.59 | $34.69 | 1700 |
| 2025-12-17 | -70.05 | $34.68 | 3500 |
| 2025-12-16 | -58.53 | $34.93 | 45800 |
| 2025-12-15 | -41.94 | $35.29 | 1500 |
| 2025-12-12 | -53.92 | $35.03 | 4004 |
| 2025-12-11 | -57.60 | $34.95 | 1910 |
| 2025-12-10 | -72.27 | $34.61 | 11000 |
| 2025-12-09 | -56.93 | $34.64 | 2201 |
| 2025-12-08 | -31.83 | $35.07 | 3700 |
| 2025-12-05 | -21.63 | $35.35 | 5400 |
| 2025-12-04 | -16.29 | $35.56 | 700 |
| 2025-12-03 | -12.98 | $35.69 | 1600 |
| 2025-12-02 | -23.04 | $35.26 | 62000 |
| 2025-12-01 | -19.05 | $35.40 | 2900 |
| 2025-11-28 | -7.62 | $35.88 | 7700 |
| 2025-11-26 | -1.67 | $36.13 | 17900 |
| 2025-11-25 | -1.32 | $35.74 | 7000 |
| 2025-11-24 | -1.91 | $35.08 | 2100 |
| 2025-11-21 | -3.37 | $34.87 | 1300 |
| 2025-11-20 | -23.08 | $34.20 | 1500 |
| 2025-11-19 | -11.54 | $34.53 | 2400 |
| 2025-11-18 | -5.59 | $34.70 | 5200 |
| 2025-11-17 | -10.11 | $34.40 | 1800 |
| 2025-11-14 | -12.36 | $34.34 | 2100 |
| 2025-11-13 | -12.13 | $34.34 | 4400 |
| 2025-11-12 | -2.86 | $34.33 | 14100 |
| 2025-11-11 | 0.00 | $33.99 | 6500 |
| 2025-11-10 | 0.00 | $33.09 | 8200 |
| 2025-11-07 | -6.02 | $32.65 | 4200 |
| 2025-11-06 | -12.05 | $32.60 | 71400 |
| 2025-11-05 | -8.43 | $32.63 | 1300 |
| 2025-11-04 | -36.14 | $32.40 | 1700 |
| 2025-11-03 | -40.96 | $32.36 | 2000 |
| 2025-10-31 | -14.46 | $32.58 | 2600 |
| 2025-10-30 | -22.89 | $32.51 | 2100 |
| 2025-10-29 | -34.91 | $32.33 | 2800 |
| 2025-10-28 | -8.48 | $32.56 | 1900 |
| 2025-10-27 | -0.40 | $32.69 | 4900 |
| 2025-10-24 | -11.70 | $32.37 | 1035 |
| 2025-10-23 | -12.74 | $32.28 | 3680 |
| 2025-10-22 | -8.28 | $32.42 | 2600 |
| 2025-10-21 | -7.32 | $32.45 | 3400 |
| 2025-10-20 | -6.05 | $32.49 | 4369 |
| 2025-10-17 | -13.38 | $32.26 | 4128 |
| 2025-10-16 | -16.88 | $32.15 | 2503 |
| 2025-10-15 | -11.47 | $32.32 | 2000 |
| 2025-10-14 | -16.88 | $32.15 | 16100 |
| 2025-10-13 | -16.56 | $32.16 | 1302 |
| 2025-10-10 | -15.61 | $32.19 | 1026 |
| 2025-10-09 | -2.87 | $32.59 | 1832 |
| 2025-10-08 | -1.94 | $32.58 | 3300 |
| 2025-10-07 | -5.76 | $32.32 | 2227 |
| 2025-10-06 | -3.05 | $32.40 | 5034 |
| 2025-10-03 | -4.23 | $32.26 | 9506 |
| 2025-10-02 | -2.08 | $31.89 | 1200 |
| 2025-10-01 | -2.12 | $31.85 | 5300 |
| 2025-09-30 | 0.00 | $30.94 | 22200 |
| 2025-09-29 | -43.09 | $30.24 | 2600 |
| 2025-09-26 | -61.36 | $29.96 | 5900 |
| 2025-09-25 | -75.00 | $29.78 | 315 |
| 2025-09-24 | -35.61 | $30.30 | 2633 |
| 2025-09-23 | -23.18 | $30.42 | 3536 |
| 2025-09-22 | -14.47 | $30.54 | 900 |
| 2025-09-19 | -24.53 | $30.38 | 2600 |
| 2025-09-18 | -10.86 | $30.58 | 4300 |
| 2025-09-17 | -34.29 | $30.17 | 1701 |
| 2025-09-16 | -34.29 | $30.17 | 3003 |
| 2025-09-15 | -35.43 | $30.15 | 1400 |
| 2025-09-12 | -18.23 | $30.44 | 3525 |
| 2025-09-11 | -3.38 | $30.69 | 2109 |
| 2025-09-10 | -12.03 | $30.45 | 80722 |
| 2025-09-09 | -0.34 | $30.74 | 2700 |
| 2025-09-08 | -2.95 | $30.56 | 7245 |
| 2025-09-05 | -2.52 | $30.57 | 2200 |
| 2025-09-04 | -1.29 | $30.30 | 1000 |
| 2025-09-03 | -0.97 | $30.30 | 8500 |
| 2025-09-02 | 0.00 | $30.14 | 4200 |
| 2025-08-29 | -7.57 | $29.56 | 8700 |
| 2025-08-28 | -8.37 | $29.54 | 53340 |
| 2025-08-27 | -7.57 | $29.56 | 700 |
| 2025-08-26 | -11.16 | $29.47 | 2516 |
| 2025-08-25 | -22.71 | $29.18 | 401 |
| 2025-08-22 | -2.79 | $29.68 | 2219 |
| 2025-08-21 | -4.74 | $29.45 | 20316 |
| 2025-08-20 | 0.00 | $29.43 | 1200 |
| 2025-08-19 | -10.33 | $29.15 | 700 |
| 2025-08-18 | -6.10 | $29.24 | 1900 |
| 2025-08-15 | -0.49 | $29.26 | 7314 |
| 2025-08-14 | -27.59 | $28.71 | 5116 |
| 2025-08-13 | -34.48 | $28.57 | 2533 |
| 2025-08-12 | -62.56 | $28.00 | 1512 |
| 2025-08-11 | -77.34 | $27.70 | 2539 |
| 2025-08-08 | -80.79 | $27.63 | 3736 |
| 2025-08-07 | -89.66 | $27.45 | 11221 |
| 2025-08-06 | -93.90 | $27.74 | 2929 |
| 2025-08-05 | -66.89 | $28.29 | 1018 |
| 2025-08-04 | -63.51 | $28.34 | 6823 |
| 2025-08-01 | -86.49 | $28.00 | 5149 |
| 2025-07-31 | -100.00 | $27.85 | 10911 |
| 2025-07-30 | -78.45 | $28.37 | 2100 |
| 2025-07-29 | -70.69 | $28.46 | 8334 |
| 2025-07-28 | -26.72 | $28.97 | 3500 |
| 2025-07-25 | -0.86 | $29.27 | 2621 |
| 2025-07-24 | -14.66 | $29.11 | 3411 |
| 2025-07-23 | -11.21 | $29.15 | 11449 |
| 2025-07-22 | -67.24 | $28.50 | 5500 |
| 2025-07-21 | -78.91 | $28.12 | 4731 |
| 2025-07-18 | -68.03 | $28.28 | 2100 |
| 2025-07-17 | -47.62 | $28.58 | 2900 |
| 2025-07-16 | -31.29 | $28.82 | 3200 |
| 2025-07-15 | -54.42 | $28.48 | 33900 |
| 2025-07-14 | -14.29 | $29.07 | 2601 |
| 2025-07-11 | -29.93 | $28.84 | 12400 |
| 2025-07-10 | 0.00 | $29.28 | 4100 |
| 2025-07-09 | -15.94 | $28.97 | 5241 |
| 2025-07-08 | -42.03 | $28.61 | 9439 |
| 2025-07-07 | -60.14 | $28.36 | 6736 |
| 2025-07-03 | -38.41 | $28.66 | 2500 |
| 2025-07-02 | -37.68 | $28.67 | 8400 |
| 2025-07-01 | -41.30 | $28.62 | 4408 |
| 2025-06-30 | -36.75 | $28.58 | 6125 |
| 2025-06-27 | -37.57 | $28.48 | 1500 |
| 2025-06-26 | -32.69 | $28.51 | 7048 |
| 2025-06-25 | -41.35 | $28.33 | 2447 |
| 2025-06-24 | -28.50 | $28.58 | 3144 |
| 2025-06-23 | -48.96 | $28.01 | 7244 |
| 2025-06-20 | -50.21 | $27.98 | 3343 |
| 2025-06-18 | -38.17 | $28.27 | 2437 |
| 2025-06-17 | -43.15 | $28.15 | 3300 |
| 2025-06-16 | -23.65 | $28.62 | 1675 |
| 2025-06-13 | -15.77 | $28.81 | 8100 |
| 2025-06-12 | 0.00 | $29.19 | 2868 |
| 2025-06-11 | -9.20 | $28.77 | 2200 |
| 2025-06-10 | -6.40 | $28.84 | 31900 |
| 2025-06-09 | -3.96 | $28.44 | 7000 |
| 2025-06-06 | -7.92 | $28.36 | 4419 |
| 2025-06-05 | -15.25 | $28.00 | 2815 |
| 2025-06-04 | -8.47 | $28.12 | 2400 |
| 2025-06-03 | -46.95 | $27.89 | 2000 |
| 2025-06-02 | -43.89 | $27.97 | 3500 |
| 2025-05-30 | -51.52 | $27.78 | 4520 |
| 2025-05-29 | -65.15 | $27.42 | 9001 |
| 2025-05-28 | -77.41 | $27.11 | 1948 |
| 2025-05-27 | -64.44 | $27.46 | 7100 |
| 2025-05-23 | -72.96 | $27.23 | 3300 |
| 2025-05-22 | -76.30 | $27.14 | 1236 |
| 2025-05-21 | -64.44 | $27.46 | 1805 |
| 2025-05-20 | -44.44 | $28.00 | 4908 |
| 2025-05-19 | -53.33 | $27.76 | 7100 |
| 2025-05-16 | -62.22 | $27.52 | 4900 |
| 2025-05-15 | -75.56 | $27.16 | 5900 |
| 2025-05-14 | -96.46 | $26.75 | 4043 |
| 2025-05-13 | -100.00 | $27.13 | 4932 |
| 2025-05-12 | -55.67 | $28.07 | 12926 |
| 2025-05-09 | -72.94 | $27.34 | 742 |
| 2025-05-08 | -51.72 | $27.55 | 2502 |
| 2025-05-07 | -35.82 | $27.81 | 3700 |
| 2025-05-06 | -32.99 | $27.92 | 6200 |
| 2025-05-05 | -5.67 | $28.98 | 5349 |
| 2025-05-02 | -4.64 | $29.02 | 9111 |
| 2025-05-01 | -15.46 | $28.60 | 14020 |
| 2025-04-30 | 0.00 | $29.20 | 5000 |
| 2025-04-29 | -8.68 | $28.79 | 3900 |
| 2025-04-28 | -19.95 | $28.57 | 2819 |
| 2025-04-25 | -25.18 | $28.47 | 5717 |
| 2025-04-24 | -29.56 | $28.37 | 1331 |
| 2025-04-23 | -38.78 | $28.02 | 2100 |
| 2025-04-22 | -58.84 | $27.44 | 2446 |
| 2025-04-21 | -60.19 | $27.37 | 6900 |
| 2025-04-17 | -53.98 | $27.69 | 4703 |
| 2025-04-16 | -59.42 | $27.41 | 3917 |
| 2025-04-15 | -54.95 | $27.64 | 6831 |
| 2025-04-14 | -49.51 | $27.92 | 3839 |
| 2025-04-11 | -60.39 | $27.36 | 1900 |
| 2025-04-10 | -72.04 | $26.76 | 5016 |
| 2025-04-09 | -59.42 | $27.41 | 8198 |
| 2025-04-08 | -87.01 | $26.25 | 6336 |
| 2025-04-07 | -80.62 | $26.56 | 25910 |
| 2025-04-04 | -100.00 | $26.81 | 45047 |
| 2025-04-03 | -94.97 | $28.61 | 7130 |
| 2025-04-02 | -76.64 | $29.01 | 25394 |
| 2025-04-01 | -95.73 | $28.61 | 22131 |
| 2025-03-31 | -77.16 | $29.33 | 21432 |
| 2025-03-28 | -82.86 | $29.47 | 2300 |
| 2025-03-27 | -83.43 | $29.46 | 5658 |
| 2025-03-26 | -80.57 | $29.51 | 2500 |
| 2025-03-25 | -55.43 | $29.95 | 2241 |
| 2025-03-24 | -36.00 | $30.29 | 7933 |
| 2025-03-21 | -53.71 | $29.98 | 2524 |
| 2025-03-20 | -46.07 | $30.13 | 11205 |
| 2025-03-19 | -50.56 | $30.05 | 4200 |
| 2025-03-18 | -53.93 | $29.99 | 6941 |
| 2025-03-17 | -41.57 | $30.21 | 3100 |
| 2025-03-14 | -69.10 | $29.72 | 10439 |
| 2025-03-13 | -84.27 | $29.45 | 7240 |
| 2025-03-12 | -69.66 | $29.71 | 2522 |
| 2025-03-11 | -82.02 | $29.49 | 6300 |
| 2025-03-10 | -97.93 | $29.53 | 11907 |
| 2025-03-07 | -51.15 | $30.28 | 3219 |
| 2025-03-06 | -32.82 | $30.52 | 6100 |
| 2025-03-05 | -10.69 | $30.81 | 13200 |
| 2025-03-04 | -41.22 | $30.41 | 71600 |
| 2025-03-03 | -28.24 | $30.58 | 4200 |
| 2025-02-28 | -12.98 | $30.78 | 15828 |
| 2025-02-27 | -38.93 | $30.44 | 4615 |
| 2025-02-26 | -32.06 | $30.53 | 6700 |
| 2025-02-25 | -25.95 | $30.61 | 13038 |
| 2025-02-24 | -22.14 | $30.66 | 159900 |
| 2025-02-21 | -17.56 | $30.72 | 4600 |
| 2025-02-20 | -10.23 | $30.74 | 5069 |
| 2025-02-19 | -21.02 | $30.55 | 9500 |
| 2025-02-18 | -32.43 | $30.20 | 6076 |
| 2025-02-14 | -37.84 | $30.08 | 4221 |
| 2025-02-13 | -39.19 | $30.05 | 6648 |
| 2025-02-12 | -34.38 | $30.15 | 5045 |
| 2025-02-11 | -41.10 | $29.95 | 7118 |
| 2025-02-10 | -33.90 | $30.12 | 14103 |
| 2025-02-07 | -22.88 | $30.38 | 17302 |
| 2025-02-06 | -17.37 | $30.51 | 4022 |
| 2025-02-05 | -0.42 | $30.91 | 9723 |
| 2025-02-04 | -26.27 | $30.30 | 5370 |
| 2025-02-03 | -30.08 | $30.21 | 9435 |
| 2025-01-31 | -20.76 | $30.43 | 7617 |
| 2025-01-30 | -5.16 | $30.58 | 5802 |
| 2025-01-29 | -9.42 | $30.29 | 6349 |
| 2025-01-28 | -12.57 | $30.23 | 10309 |
| 2025-01-27 | -2.09 | $30.43 | 13130 |
| 2025-01-24 | -3.85 | $30.06 | 12060 |
| 2025-01-23 | -4.38 | $29.87 | 15600 |
| 2025-01-22 | -43.80 | $29.33 | 18156 |
| 2025-01-21 | -52.55 | $29.21 | 15516 |
| 2025-01-17 | -92.43 | $28.70 | 10323 |
| 2025-01-16 | -84.43 | $28.89 | 4618 |
| 2025-01-15 | -82.19 | $28.95 | 8900 |
| 2025-01-14 | -94.98 | $28.67 | 21200 |
| 2025-01-13 | -78.91 | $29.23 | 24301 |
| 2025-01-10 | -93.70 | $28.99 | 16126 |
| 2025-01-08 | -83.94 | $29.39 | 23608 |
| 2025-01-07 | -84.99 | $29.39 | 7149 |
| 2025-01-06 | -87.65 | $29.28 | 8757 |
| 2025-01-03 | -84.99 | $29.39 | 6322 |
| 2025-01-02 | -90.07 | $29.18 | 9700 |
| 2024-12-31 | -97.58 | $28.87 | 22404 |
| 2024-12-30 | -96.33 | $28.96 | 18700 |
| 2024-12-27 | -84.35 | $29.45 | 20030 |
| 2024-12-26 | -76.77 | $29.76 | 8948 |
| 2024-12-24 | -79.71 | $29.64 | 49400 |
| 2024-12-23 | -82.40 | $29.53 | 23432 |
| 2024-12-20 | -91.69 | $29.15 | 10016 |
| 2024-12-19 | -93.64 | $29.07 | 33619 |
| 2024-12-18 | -97.32 | $29.27 | 12200 |
| 2024-12-17 | -87.91 | $30.50 | 54800 |
| 2024-12-16 | -83.88 | $30.61 | 15588 |
| 2024-12-13 | -90.48 | $30.43 | 47533 |
| 2024-12-12 | -84.81 | $30.61 | 14600 |
| 2024-12-11 | -41.69 | $32.06 | 16122 |
| 2024-12-10 | -37.64 | $32.47 | 8400 |
| 2024-12-09 | -46.12 | $32.56 | 14944 |
| 2024-12-06 | -42.92 | $32.70 | 23116 |
| 2024-12-05 | -58.22 | $32.03 | 42000 |
| 2024-12-04 | -48.40 | $32.46 | 7748 |
| 2024-12-03 | -52.97 | $32.26 | 5902 |
| 2024-12-02 | -49.77 | $32.40 | 9400 |
| 2024-11-29 | -47.49 | $32.50 | 3500 |
| 2024-11-27 | -51.37 | $32.33 | 8023 |
| 2024-11-26 | -60.73 | $31.92 | 16817 |
| 2024-11-25 | -63.70 | $31.79 | 12300 |
| 2024-11-22 | -74.20 | $31.33 | 8800 |
| 2024-11-21 | -86.99 | $30.77 | 17727 |
| 2024-11-20 | -84.47 | $30.88 | 14100 |
| 2024-11-19 | -93.38 | $30.49 | 10400 |
| 2024-11-18 | -97.90 | $30.39 | 17200 |
| 2024-11-15 | -100.00 | $30.90 | 18863 |
| 2024-11-14 | -99.12 | $32.34 | 7822 |
| 2024-11-13 | -83.01 | $32.87 | 13500 |
| 2024-11-12 | -68.93 | $33.16 | 19700 |
| 2024-11-11 | -16.02 | $34.25 | 4617 |
| 2024-11-08 | -16.41 | $34.15 | 10600 |
| 2024-11-07 | -47.69 | $33.54 | 20304 |
| 2024-11-06 | -47.18 | $33.55 | 50700 |
| 2024-11-05 | -61.03 | $33.28 | 5300 |
| 2024-11-04 | -73.85 | $33.03 | 11108 |
| 2024-11-01 | -65.13 | $33.20 | 10600 |
| 2024-10-31 | -94.36 | $32.63 | 6037 |
| 2024-10-30 | -92.98 | $32.88 | 22423 |
| 2024-10-29 | -70.81 | $33.33 | 3500 |
| 2024-10-28 | -59.01 | $33.52 | 9330 |
| 2024-10-25 | -70.19 | $33.34 | 11400 |
| 2024-10-24 | -66.46 | $33.40 | 4114 |
| 2024-10-23 | -65.84 | $33.41 | 13114 |
| 2024-10-22 | -31.06 | $33.97 | 12939 |
| 2024-10-21 | -33.54 | $33.93 | 6300 |
| 2024-10-18 | -7.74 | $34.41 | 4600 |
| 2024-10-17 | -26.63 | $34.32 | 35700 |
| 2024-10-16 | -44.57 | $34.34 | 35325 |
| 2024-10-15 | -57.68 | $33.99 | 4000 |
| 2024-10-14 | -63.30 | $33.84 | 7700 |
| 2024-10-11 | -63.67 | $33.83 | 10543 |
| 2024-10-10 | -87.27 | $33.20 | 9300 |
| 2024-10-09 | -92.05 | $33.10 | 5800 |
| 2024-10-08 | -88.26 | $33.20 | 8334 |
| 2024-10-07 | -96.21 | $32.99 | 10000 |
| 2024-10-04 | -89.33 | $33.27 | 7127 |
| 2024-10-03 | -94.86 | $33.13 | 7700 |
| 2024-10-02 | -82.21 | $33.45 | 7100 |
| 2024-10-01 | -81.42 | $33.47 | 14100 |
| 2024-09-30 | -88.84 | $33.60 | 4635 |
| 2024-09-27 | -97.18 | $33.52 | 16700 |
| 2024-09-26 | -91.55 | $33.64 | 13116 |
| 2024-09-25 | -98.51 | $33.60 | 12100 |
| 2024-09-24 | -86.07 | $33.86 | 102643 |
| 2024-09-23 | -78.11 | $34.02 | 7800 |
| 2024-09-20 | -45.27 | $34.68 | 27449 |
| 2024-09-19 | -12.44 | $35.34 | 7725 |
| 2024-09-18 | -45.77 | $34.67 | 8900 |
| 2024-09-17 | -48.26 | $34.62 | 5837 |
| 2024-09-16 | -32.84 | $34.93 | 6010 |
| 2024-09-13 | -40.80 | $34.77 | 7614 |
| 2024-09-12 | -64.18 | $34.30 | 66700 |
| 2024-09-11 | -49.58 | $34.42 | 8343 |
| 2024-09-10 | -48.88 | $34.28 | 11528 |
| 2024-09-09 | -41.34 | $34.42 | 10541 |
| 2024-09-06 | -58.30 | $33.94 | 35128 |
| 2024-09-05 | -44.94 | $34.17 | 3000 |
| 2024-09-04 | -26.18 | $34.65 | 6400 |
| 2024-09-03 | -30.36 | $34.50 | 18607 |
| 2024-08-30 | -5.11 | $35.34 | 7592 |
| 2024-08-29 | -9.09 | $35.20 | 9300 |
| 2024-08-28 | -12.75 | $35.01 | 16100 |
| 2024-08-27 | -8.55 | $35.10 | 8041 |
| 2024-08-26 | -11.04 | $34.98 | 23316 |
| 2024-08-23 | -8.06 | $35.08 | 32300 |
| 2024-08-22 | -12.46 | $34.74 | 10600 |
| 2024-08-21 | -2.53 | $35.08 | 21100 |
| 2024-08-20 | -14.56 | $34.70 | 70800 |
| 2024-08-19 | -20.73 | $34.60 | 14219 |
| 2024-08-16 | -38.11 | $34.03 | 10500 |
| 2024-08-15 | -42.99 | $33.87 | 9489 |
| 2024-08-14 | -60.98 | $33.28 | 5814 |
| 2024-08-13 | -61.88 | $33.46 | 13500 |
| 2024-08-12 | -73.70 | $33.06 | 7700 |
| 2024-08-09 | -73.20 | $33.08 | 10439 |
| 2024-08-08 | -73.45 | $33.07 | 10800 |
| 2024-08-07 | -98.76 | $32.05 | 128100 |
| 2024-08-06 | -80.00 | $32.95 | 12500 |
| 2024-08-05 | -86.49 | $32.70 | 29106 |
| 2024-08-02 | -78.60 | $33.79 | 39900 |
| 2024-08-01 | -56.96 | $34.27 | 9900 |
| 2024-07-31 | -57.61 | $34.25 | 17720 |
| 2024-07-30 | -63.43 | $34.07 | 25500 |
| 2024-07-29 | -55.34 | $34.32 | 7249 |
| 2024-07-26 | -49.19 | $34.51 | 11300 |
| 2024-07-25 | -46.28 | $34.60 | 146800 |
| 2024-07-24 | -39.81 | $34.80 | 8831 |
| 2024-07-23 | -26.86 | $35.20 | 13500 |
| 2024-07-22 | -38.51 | $34.84 | 47120 |
| 2024-07-19 | -47.92 | $34.30 | 14746 |
| 2024-07-18 | -47.59 | $34.15 | 32141 |
| 2024-07-17 | -18.99 | $35.28 | 56000 |
| 2024-07-16 | -3.29 | $35.90 | 19943 |
| 2024-07-15 | -6.56 | $35.50 | 34303 |
| 2024-07-12 | -7.28 | $35.39 | 21500 |
| 2024-07-11 | -9.29 | $35.01 | 28800 |
| 2024-07-10 | -3.93 | $34.28 | 28633 |
| 2024-07-09 | -1.59 | $33.94 | 17842 |
| 2024-07-08 | -10.16 | $33.76 | 62705 |
| 2024-07-05 | -16.19 | $33.53 | 23300 |
| 2024-07-03 | -46.82 | $33.00 | 31836 |
| 2024-07-02 | -42.20 | $33.08 | 15200 |
| 2024-07-01 | -17.13 | $33.50 | 48935 |
| 2024-06-28 | -21.86 | $33.34 | 6438 |
| 2024-06-27 | -22.94 | $33.28 | 34411 |
| 2024-06-26 | -30.17 | $33.08 | 14600 |
| 2024-06-25 | -12.40 | $33.51 | 21422 |
| 2024-06-24 | -10.31 | $33.39 | 17400 |
| 2024-06-21 | -28.13 | $32.77 | 15121 |
| 2024-06-20 | -58.33 | $32.19 | 28728 |
| 2024-06-18 | -55.73 | $32.24 | 56946 |
| 2024-06-17 | -41.67 | $32.51 | 109300 |
| 2024-06-14 | -23.44 | $32.86 | 34335 |
| 2024-06-13 | -11.98 | $33.08 | 12100 |
| 2024-06-12 | -6.77 | $33.18 | 19934 |
| 2024-06-11 | -16.15 | $32.74 | 10505 |
| 2024-06-10 | -22.98 | $32.63 | 34500 |
| 2024-06-07 | -36.02 | $32.42 | 19540 |
| 2024-06-06 | -25.47 | $32.59 | 11010 |
| 2024-06-05 | -16.15 | $32.74 | 11162 |
| 2024-06-04 | -38.51 | $32.38 | 13900 |
| 2024-06-03 | -39.13 | $32.37 | 34236 |
| 2024-05-31 | -67.08 | $31.92 | 12408 |
| 2024-05-30 | -81.99 | $31.68 | 15300 |
| 2024-05-29 | -87.15 | $31.44 | 97300 |
| 2024-05-28 | -57.75 | $31.92 | 19000 |
| 2024-05-24 | -46.54 | $31.99 | 8797 |
| 2024-05-23 | -51.74 | $31.81 | 12900 |
| 2024-05-22 | -16.99 | $32.56 | 7121 |
| 2024-05-21 | -14.29 | $32.63 | 12000 |
| 2024-05-20 | -14.29 | $32.63 | 15257 |
| 2024-05-17 | -12.74 | $32.67 | 8621 |
| 2024-05-16 | -3.86 | $32.90 | 21242 |
| 2024-05-15 | -2.04 | $32.81 | 17200 |
| 2024-05-14 | -23.61 | $32.19 | 12900 |
| 2024-05-13 | -31.33 | $32.01 | 12353 |
| 2024-05-10 | -26.61 | $32.12 | 19618 |
| 2024-05-09 | -15.83 | $32.59 | 13928 |
| 2024-05-08 | -24.71 | $32.36 | 9800 |
| 2024-05-07 | -18.15 | $32.53 | 11900 |
| 2024-05-06 | -29.82 | $32.34 | 22544 |
| 2024-05-03 | -32.36 | $32.27 | 13500 |
| 2024-05-02 | -47.83 | $31.85 | 20638 |
| 2024-05-01 | -55.92 | $31.75 | 11300 |
| 2024-04-30 | -72.04 | $31.26 | 9800 |
| 2024-04-29 | -73.87 | $31.22 | 18424 |
| 2024-04-26 | -87.96 | $30.90 | 16644 |
| 2024-04-25 | -87.96 | $30.90 | 16628 |
| 2024-04-24 | -77.72 | $31.41 | 12300 |
| 2024-04-23 | -73.67 | $31.57 | 32331 |
| 2024-04-22 | -85.06 | $31.12 | 13500 |
| 2024-04-19 | -93.16 | $30.80 | 58119 |
| 2024-04-18 | -95.87 | $31.00 | 12400 |
| 2024-04-17 | -97.90 | $31.22 | 12300 |
| 2024-04-16 | -94.10 | $31.45 | 19104 |
| 2024-04-15 | -96.74 | $31.51 | 21033 |
| 2024-04-12 | -92.62 | $31.97 | 43700 |
| 2024-04-11 | -75.44 | $32.76 | 26046 |
| 2024-04-10 | -82.46 | $32.60 | 23038 |
| 2024-04-09 | -57.89 | $33.16 | 11900 |
| 2024-04-08 | -61.84 | $33.07 | 17200 |
| 2024-04-05 | -67.31 | $33.05 | 30614 |
| 2024-04-04 | -95.11 | $32.66 | 27334 |
| 2024-04-03 | -75.57 | $33.13 | 26114 |
| 2024-04-02 | -81.00 | $33.01 | 21900 |
| 2024-04-01 | -58.86 | $33.82 | 31818 |
| 2024-03-28 | -46.82 | $34.18 | 30022 |
| 2024-03-27 | -54.18 | $33.96 | 29887 |
| 2024-03-26 | -67.56 | $33.56 | 43153 |
| 2024-03-25 | -77.59 | $33.26 | 37340 |
| 2024-03-22 | -82.27 | $33.12 | 19769 |
| 2024-03-21 | -79.60 | $33.20 | 35904 |
| 2024-03-20 | -71.10 | $33.39 | 122708 |
| 2024-03-19 | -68.66 | $33.28 | 11049 |
| 2024-03-18 | -76.12 | $33.03 | 12300 |
| 2024-03-15 | -78.51 | $32.95 | 28501 |
| 2024-03-14 | -75.82 | $33.04 | 30500 |
| 2024-03-13 | -58.51 | $33.62 | 36402 |
| 2024-03-12 | -50.28 | $33.78 | 17032 |
| 2024-03-11 | -58.66 | $33.48 | 26500 |
| 2024-03-08 | -33.87 | $34.32 | 29451 |
| 2024-03-07 | -34.95 | $34.28 | 35722 |
| 2024-03-06 | -31.62 | $34.35 | 22337 |
| 2024-03-05 | -38.73 | $34.05 | 30914 |
| 2024-03-04 | -23.28 | $34.63 | 53800 |
| 2024-03-01 | -9.98 | $34.89 | 36048 |
| 2024-02-29 | -34.11 | $33.83 | 46706 |
| 2024-02-28 | -11.60 | $34.59 | 44000 |
| 2024-02-27 | -2.11 | $34.72 | 21555 |
| 2024-02-26 | -11.52 | $33.39 | 87200 |
| 2024-02-23 | -11.66 | $32.98 | 16207 |
| 2024-02-22 | -15.70 | $32.89 | 7101 |
| 2024-02-21 | -31.84 | $32.53 | 23705 |
| 2024-02-20 | -26.91 | $32.64 | 23500 |
| 2024-02-16 | -14.80 | $32.91 | 19400 |
| 2024-02-15 | -15.44 | $32.67 | 15600 |
| 2024-02-14 | -17.76 | $32.61 | 21800 |
| 2024-02-13 | -34.75 | $32.17 | 23009 |
| 2024-02-12 | 0.00 | $33.07 | 13329 |
| 2024-02-09 | -3.60 | $32.62 | 16935 |
| 2024-02-08 | -10.00 | $32.19 | 11000 |
| 2024-02-07 | -25.31 | $31.69 | 13500 |
| 2024-02-06 | 0.00 | $32.05 | 10000 |
| 2024-02-05 | -13.25 | $31.79 | 10017 |
| 2024-02-02 | -14.53 | $31.74 | 48707 |
| 2024-02-01 | -10.98 | $31.80 | 11800 |
| 2024-01-31 | -38.59 | $31.28 | 17100 |
| 2024-01-30 | -28.26 | $31.47 | 14600 |
| 2024-01-29 | 0.00 | $31.99 | 11900 |
| 2024-01-26 | -65.10 | $31.34 | 27400 |
| 2024-01-25 | -64.81 | $31.35 | 181338 |
| 2024-01-24 | -72.14 | $31.10 | 57107 |
| 2024-01-23 | -56.58 | $31.41 | 12244 |
| 2024-01-22 | -48.09 | $31.42 | 17000 |
| 2024-01-19 | -55.82 | $31.02 | 89600 |
| 2024-01-18 | -60.88 | $30.79 | 15739 |
| 2024-01-17 | -56.58 | $30.98 | 7300 |
| 2024-01-16 | -51.97 | $31.19 | 18035 |
| 2024-01-12 | -45.61 | $31.48 | 11400 |
| 2024-01-11 | -34.89 | $31.62 | 12520 |
| 2024-01-10 | -30.53 | $31.71 | 10239 |
| 2024-01-09 | -26.32 | $31.86 | 98800 |
| 2024-01-08 | -28.02 | $31.75 | 10200 |
| 2024-01-05 | -46.13 | $30.58 | 8627 |
| 2024-01-04 | -45.36 | $30.63 | 27100 |
| 2024-01-03 | -50.93 | $30.27 | 7823 |
| 2024-01-02 | -45.05 | $30.65 | 16400 |
| 2023-12-29 | -42.51 | $30.61 | 6710 |
| 2023-12-28 | -39.91 | $30.79 | 27132 |
| 2023-12-27 | -9.01 | $30.95 | 18812 |
| 2023-12-26 | -6.05 | $30.26 | 8131 |
| 2023-12-22 | -2.58 | $30.15 | 11748 |
| 2023-12-21 | -10.48 | $29.37 | 10500 |
| 2023-12-20 | -20.36 | $29.04 | 22715 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.06
2026-07-24
Close Price
$36.55
Vol: 3900Average Directional Index - Detailed Analysis
Minimum
4.85
Average
21.85
Maximum
66.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.06 | $36.55 | 3900 |
| 2026-07-23 | 19.17 | $36.40 | 3829 |
| 2026-07-22 | 19.54 | $35.93 | 6500 |
| 2026-07-21 | 20.04 | $36.10 | 5403 |
| 2026-07-20 | 20.68 | $35.90 | 3600 |
| 2026-07-17 | 21.13 | $36.45 | 1300 |
| 2026-07-16 | 21.06 | $36.52 | 1100 |
| 2026-07-15 | 21.07 | $35.98 | 3000 |
| 2026-07-14 | 21.40 | $35.82 | 2100 |
| 2026-07-13 | 21.97 | $36.40 | 3000 |
| 2026-07-10 | 22.02 | $36.65 | 2635 |
| 2026-07-09 | 21.79 | $37.11 | 300 |
| 2026-07-08 | 21.00 | $37.15 | 1700 |
| 2026-07-07 | 20.08 | $37.57 | 4403 |
| 2026-07-06 | 18.68 | $37.05 | 1731 |
| 2026-07-02 | 17.38 | $37.27 | 4818 |
| 2026-07-01 | 15.98 | $36.24 | 2400 |
| 2026-06-30 | 15.00 | $36.27 | 3110 |
| 2026-06-29 | 13.82 | $36.63 | 12327 |
| 2026-06-26 | 12.47 | $36.20 | 12367 |
| 2026-06-25 | 11.19 | $35.52 | 14010 |
| 2026-06-24 | 10.08 | $35.10 | 14900 |
| 2026-06-23 | 9.25 | $34.78 | 5543 |
| 2026-06-22 | 8.91 | $34.26 | 7876 |
| 2026-06-18 | 8.95 | $33.92 | 3917 |
| 2026-06-17 | 9.39 | $34.13 | 6841 |
| 2026-06-16 | 9.42 | $34.30 | 2900 |
| 2026-06-15 | 9.55 | $34.30 | 3841 |
| 2026-06-12 | 9.70 | $34.27 | 2519 |
| 2026-06-11 | 9.72 | $34.44 | 2900 |
| 2026-06-10 | 9.74 | $33.90 | 5638 |
| 2026-06-09 | 10.07 | $34.24 | 3400 |
| 2026-06-08 | 10.29 | $33.94 | 2216 |
| 2026-06-05 | 10.53 | $34.27 | 5600 |
| 2026-06-04 | 10.51 | $34.35 | 7420 |
| 2026-06-03 | 10.80 | $33.28 | 5927 |
| 2026-06-02 | 10.57 | $33.11 | 30406 |
| 2026-06-01 | 10.32 | $33.79 | 4300 |
| 2026-05-29 | 10.50 | $34.32 | 5516 |
| 2026-05-28 | 10.71 | $34.49 | 3900 |
| 2026-05-27 | 10.93 | $34.18 | 4700 |
| 2026-05-26 | 11.24 | $34.19 | 5400 |
| 2026-05-22 | 11.42 | $34.36 | 1300 |
| 2026-05-21 | 11.47 | $34.12 | 700 |
| 2026-05-20 | 11.84 | $33.88 | 2400 |
| 2026-05-19 | 12.43 | $33.61 | 1400 |
| 2026-05-18 | 12.86 | $33.24 | 4109 |
| 2026-05-15 | 12.90 | $33.34 | 1506 |
| 2026-05-14 | 13.18 | $33.89 | 6040 |
| 2026-05-13 | 13.79 | $33.96 | 5000 |
| 2026-05-12 | 14.49 | $33.72 | 2800 |
| 2026-05-11 | 14.98 | $33.22 | 3100 |
| 2026-05-08 | 15.14 | $33.34 | 2322 |
| 2026-05-07 | 15.50 | $33.53 | 1800 |
| 2026-05-06 | 16.04 | $33.89 | 4746 |
| 2026-05-05 | 16.78 | $33.62 | 700 |
| 2026-05-04 | 17.28 | $33.58 | 22846 |
| 2026-05-01 | 17.76 | $33.55 | 29524 |
| 2026-04-30 | 18.35 | $33.66 | 7800 |
| 2026-04-29 | 18.89 | $32.83 | 1400 |
| 2026-04-28 | 18.45 | $33.15 | 3131 |
| 2026-04-27 | 18.27 | $33.10 | 2756 |
| 2026-04-24 | 17.94 | $33.39 | 3341 |
| 2026-04-23 | 17.71 | $33.74 | 1562 |
| 2026-04-22 | 17.84 | $33.98 | 1924 |
| 2026-04-21 | 18.13 | $33.88 | 2524 |
| 2026-04-20 | 18.44 | $34.34 | 3343 |
| 2026-04-17 | 19.12 | $34.64 | 1338 |
| 2026-04-16 | 19.93 | $34.19 | 4638 |
| 2026-04-15 | 20.51 | $34.55 | 3409 |
| 2026-04-14 | 21.31 | $34.61 | 4700 |
| 2026-04-13 | 22.38 | $34.29 | 6900 |
| 2026-04-10 | 23.04 | $33.80 | 2800 |
| 2026-04-09 | 23.61 | $34.23 | 1917 |
| 2026-04-08 | 24.35 | $34.22 | 5200 |
| 2026-04-07 | 25.19 | $33.46 | 1737 |
| 2026-04-06 | 25.34 | $33.59 | 2300 |
| 2026-04-02 | 25.82 | $33.67 | 1711 |
| 2026-04-01 | 26.38 | $33.97 | 1500 |
| 2026-03-31 | 27.22 | $33.68 | 52100 |
| 2026-03-30 | 27.58 | $32.72 | 4217 |
| 2026-03-27 | 26.94 | $32.59 | 3300 |
| 2026-03-26 | 26.27 | $33.17 | 3027 |
| 2026-03-25 | 25.93 | $33.21 | 1442 |
| 2026-03-24 | 25.57 | $32.77 | 730 |
| 2026-03-23 | 24.34 | $32.85 | 1916 |
| 2026-03-20 | 23.14 | $32.79 | 5507 |
| 2026-03-19 | 21.87 | $33.23 | 1700 |
| 2026-03-18 | 20.73 | $33.30 | 2405 |
| 2026-03-17 | 19.63 | $33.92 | 2607 |
| 2026-03-16 | 18.85 | $34.05 | 1400 |
| 2026-03-13 | 18.04 | $33.67 | 2400 |
| 2026-03-12 | 17.18 | $33.85 | 4600 |
| 2026-03-11 | 16.40 | $34.55 | 800 |
| 2026-03-10 | 15.96 | $34.78 | 600 |
| 2026-03-09 | 15.79 | $34.75 | 2307 |
| 2026-03-06 | 15.24 | $34.32 | 2505 |
| 2026-03-05 | 14.07 | $34.68 | 3348 |
| 2026-03-04 | 13.17 | $35.50 | 3700 |
| 2026-03-03 | 12.76 | $35.26 | 6130 |
| 2026-03-02 | 12.17 | $35.75 | 2900 |
| 2026-02-27 | 12.13 | $36.09 | 6048 |
| 2026-02-26 | 12.33 | $35.59 | 4200 |
| 2026-02-25 | 11.72 | $35.72 | 1618 |
| 2026-02-24 | 11.63 | $35.97 | 3508 |
| 2026-02-23 | 11.83 | $35.98 | 8315 |
| 2026-02-20 | 11.92 | $35.82 | 1400 |
| 2026-02-19 | 11.82 | $35.93 | 1600 |
| 2026-02-18 | 11.78 | $36.05 | 1600 |
| 2026-02-17 | 11.99 | $36.04 | 1400 |
| 2026-02-13 | 12.23 | $35.75 | 1700 |
| 2026-02-12 | 12.37 | $35.50 | 6200 |
| 2026-02-11 | 12.27 | $35.57 | 66042 |
| 2026-02-10 | 11.86 | $35.30 | 6908 |
| 2026-02-09 | 11.55 | $35.51 | 2600 |
| 2026-02-06 | 11.44 | $35.65 | 4414 |
| 2026-02-05 | 11.26 | $35.01 | 24741 |
| 2026-02-04 | 11.07 | $35.56 | 1800 |
| 2026-02-03 | 11.39 | $35.53 | 11900 |
| 2026-02-02 | 11.72 | $35.98 | 56400 |
| 2026-01-30 | 12.26 | $35.57 | 30900 |
| 2026-01-29 | 12.47 | $35.63 | 815 |
| 2026-01-28 | 12.83 | $35.53 | 1523 |
| 2026-01-27 | 13.20 | $36.08 | 2900 |
| 2026-01-26 | 13.58 | $36.38 | 1539 |
| 2026-01-23 | 13.65 | $36.31 | 2400 |
| 2026-01-22 | 13.69 | $36.48 | 3527 |
| 2026-01-21 | 13.60 | $36.28 | 2600 |
| 2026-01-20 | 13.84 | $35.75 | 4239 |
| 2026-01-16 | 14.55 | $35.81 | 24500 |
| 2026-01-15 | 14.92 | $35.84 | 1838 |
| 2026-01-14 | 15.42 | $36.24 | 1313 |
| 2026-01-13 | 15.58 | $35.90 | 1732 |
| 2026-01-12 | 15.95 | $36.09 | 35900 |
| 2026-01-09 | 16.33 | $36.17 | 3800 |
| 2026-01-08 | 16.31 | $36.17 | 2300 |
| 2026-01-07 | 16.30 | $36.63 | 3500 |
| 2026-01-06 | 16.00 | $35.83 | 2345 |
| 2026-01-05 | 16.36 | $35.18 | 12214 |
| 2026-01-02 | 17.07 | $35.37 | 1436 |
| 2025-12-31 | 17.76 | $35.29 | 21400 |
| 2025-12-30 | 18.32 | $35.40 | 11800 |
| 2025-12-29 | 18.78 | $35.57 | 11800 |
| 2025-12-26 | 19.14 | $35.67 | 1700 |
| 2025-12-24 | 19.44 | $35.73 | 400 |
| 2025-12-23 | 19.54 | $35.52 | 1802 |
| 2025-12-22 | 19.76 | $35.44 | 600 |
| 2025-12-19 | 20.08 | $35.13 | 626 |
| 2025-12-18 | 20.69 | $34.69 | 1700 |
| 2025-12-17 | 21.71 | $34.68 | 3500 |
| 2025-12-16 | 22.83 | $34.93 | 45800 |
| 2025-12-15 | 23.94 | $35.29 | 1500 |
| 2025-12-12 | 24.69 | $35.03 | 4004 |
| 2025-12-11 | 25.75 | $34.95 | 1910 |
| 2025-12-10 | 26.88 | $34.61 | 11000 |
| 2025-12-09 | 28.09 | $34.64 | 2201 |
| 2025-12-08 | 29.12 | $35.07 | 3700 |
| 2025-12-05 | 29.68 | $35.35 | 5400 |
| 2025-12-04 | 29.97 | $35.56 | 700 |
| 2025-12-03 | 29.86 | $35.69 | 1600 |
| 2025-12-02 | 29.75 | $35.26 | 62000 |
| 2025-12-01 | 29.76 | $35.40 | 2900 |
| 2025-11-28 | 29.50 | $35.88 | 7700 |
| 2025-11-26 | 28.65 | $36.13 | 17900 |
| 2025-11-25 | 27.46 | $35.74 | 7000 |
| 2025-11-24 | 26.43 | $35.08 | 2100 |
| 2025-11-21 | 25.77 | $34.87 | 1300 |
| 2025-11-20 | 25.20 | $34.20 | 1500 |
| 2025-11-19 | 24.91 | $34.53 | 2400 |
| 2025-11-18 | 24.19 | $34.70 | 5200 |
| 2025-11-17 | 23.44 | $34.40 | 1800 |
| 2025-11-14 | 22.85 | $34.34 | 2100 |
| 2025-11-13 | 22.24 | $34.34 | 4400 |
| 2025-11-12 | 21.25 | $34.33 | 14100 |
| 2025-11-11 | 20.40 | $33.99 | 6500 |
| 2025-11-10 | 19.81 | $33.09 | 8200 |
| 2025-11-07 | 20.08 | $32.65 | 4200 |
| 2025-11-06 | 20.94 | $32.60 | 71400 |
| 2025-11-05 | 21.40 | $32.63 | 1300 |
| 2025-11-04 | 21.93 | $32.40 | 1700 |
| 2025-11-03 | 22.76 | $32.36 | 2000 |
| 2025-10-31 | 23.64 | $32.58 | 2600 |
| 2025-10-30 | 23.81 | $32.51 | 2100 |
| 2025-10-29 | 23.91 | $32.33 | 2800 |
| 2025-10-28 | 24.04 | $32.56 | 1900 |
| 2025-10-27 | 23.76 | $32.69 | 4900 |
| 2025-10-24 | 23.46 | $32.37 | 1035 |
| 2025-10-23 | 23.37 | $32.28 | 3680 |
| 2025-10-22 | 23.46 | $32.42 | 2600 |
| 2025-10-21 | 23.21 | $32.45 | 3400 |
| 2025-10-20 | 22.95 | $32.49 | 4369 |
| 2025-10-17 | 22.73 | $32.26 | 4128 |
| 2025-10-16 | 22.74 | $32.15 | 2503 |
| 2025-10-15 | 22.54 | $32.32 | 2000 |
| 2025-10-14 | 22.51 | $32.15 | 16100 |
| 2025-10-13 | 22.58 | $32.16 | 1302 |
| 2025-10-10 | 22.36 | $32.19 | 1026 |
| 2025-10-09 | 21.96 | $32.59 | 1832 |
| 2025-10-08 | 20.89 | $32.58 | 3300 |
| 2025-10-07 | 19.79 | $32.32 | 2227 |
| 2025-10-06 | 18.81 | $32.40 | 5034 |
| 2025-10-03 | 17.60 | $32.26 | 9506 |
| 2025-10-02 | 16.40 | $31.89 | 1200 |
| 2025-10-01 | 15.44 | $31.85 | 5300 |
| 2025-09-30 | 14.46 | $30.94 | 22200 |
| 2025-09-29 | 14.25 | $30.24 | 2600 |
| 2025-09-26 | 14.83 | $29.96 | 5900 |
| 2025-09-25 | 15.31 | $29.78 | 315 |
| 2025-09-24 | 16.06 | $30.30 | 2633 |
| 2025-09-23 | 16.10 | $30.42 | 3536 |
| 2025-09-22 | 16.03 | $30.54 | 900 |
| 2025-09-19 | 15.87 | $30.38 | 2600 |
| 2025-09-18 | 15.83 | $30.58 | 4300 |
| 2025-09-17 | 15.77 | $30.17 | 1701 |
| 2025-09-16 | 16.11 | $30.17 | 3003 |
| 2025-09-15 | 16.52 | $30.15 | 1400 |
| 2025-09-12 | 16.79 | $30.44 | 3525 |
| 2025-09-11 | 16.61 | $30.69 | 2109 |
| 2025-09-10 | 16.22 | $30.45 | 80722 |
| 2025-09-09 | 15.80 | $30.74 | 2700 |
| 2025-09-08 | 15.15 | $30.56 | 7245 |
| 2025-09-05 | 14.64 | $30.57 | 2200 |
| 2025-09-04 | 13.86 | $30.30 | 1000 |
| 2025-09-03 | 13.32 | $30.30 | 8500 |
| 2025-09-02 | 12.77 | $30.14 | 4200 |
| 2025-08-29 | 12.36 | $29.56 | 8700 |
| 2025-08-28 | 12.44 | $29.54 | 53340 |
| 2025-08-27 | 12.44 | $29.56 | 700 |
| 2025-08-26 | 12.48 | $29.47 | 2516 |
| 2025-08-25 | 12.66 | $29.18 | 401 |
| 2025-08-22 | 12.97 | $29.68 | 2219 |
| 2025-08-21 | 12.77 | $29.45 | 20316 |
| 2025-08-20 | 12.75 | $29.43 | 1200 |
| 2025-08-19 | 12.32 | $29.15 | 700 |
| 2025-08-18 | 12.12 | $29.24 | 1900 |
| 2025-08-15 | 11.85 | $29.26 | 7314 |
| 2025-08-14 | 11.67 | $28.71 | 5116 |
| 2025-08-13 | 12.07 | $28.57 | 2533 |
| 2025-08-12 | 12.64 | $28.00 | 1512 |
| 2025-08-11 | 12.62 | $27.70 | 2539 |
| 2025-08-08 | 12.18 | $27.63 | 3736 |
| 2025-08-07 | 11.68 | $27.45 | 11221 |
| 2025-08-06 | 11.03 | $27.74 | 2929 |
| 2025-08-05 | 10.73 | $28.29 | 1018 |
| 2025-08-04 | 10.92 | $28.34 | 6823 |
| 2025-08-01 | 11.11 | $28.00 | 5149 |
| 2025-07-31 | 10.83 | $27.85 | 10911 |
| 2025-07-30 | 10.58 | $28.37 | 2100 |
| 2025-07-29 | 10.90 | $28.46 | 8334 |
| 2025-07-28 | 11.23 | $28.97 | 3500 |
| 2025-07-25 | 11.19 | $29.27 | 2621 |
| 2025-07-24 | 10.90 | $29.11 | 3411 |
| 2025-07-23 | 10.62 | $29.15 | 11449 |
| 2025-07-22 | 10.37 | $28.50 | 5500 |
| 2025-07-21 | 10.80 | $28.12 | 4731 |
| 2025-07-18 | 10.92 | $28.28 | 2100 |
| 2025-07-17 | 11.28 | $28.58 | 2900 |
| 2025-07-16 | 11.72 | $28.82 | 3200 |
| 2025-07-15 | 12.11 | $28.48 | 33900 |
| 2025-07-14 | 12.53 | $29.07 | 2601 |
| 2025-07-11 | 12.47 | $28.84 | 12400 |
| 2025-07-10 | 12.52 | $29.28 | 4100 |
| 2025-07-09 | 12.17 | $28.97 | 5241 |
| 2025-07-08 | 12.14 | $28.61 | 9439 |
| 2025-07-07 | 12.48 | $28.36 | 6736 |
| 2025-07-03 | 13.02 | $28.66 | 2500 |
| 2025-07-02 | 13.19 | $28.67 | 8400 |
| 2025-07-01 | 13.36 | $28.62 | 4408 |
| 2025-06-30 | 13.55 | $28.58 | 6125 |
| 2025-06-27 | 14.00 | $28.48 | 1500 |
| 2025-06-26 | 14.47 | $28.51 | 7048 |
| 2025-06-25 | 15.09 | $28.33 | 2447 |
| 2025-06-24 | 15.86 | $28.58 | 3144 |
| 2025-06-23 | 16.68 | $28.01 | 7244 |
| 2025-06-20 | 16.97 | $27.98 | 3343 |
| 2025-06-18 | 17.46 | $28.27 | 2437 |
| 2025-06-17 | 18.10 | $28.15 | 3300 |
| 2025-06-16 | 18.78 | $28.62 | 1675 |
| 2025-06-13 | 19.42 | $28.81 | 8100 |
| 2025-06-12 | 19.91 | $29.19 | 2868 |
| 2025-06-11 | 20.19 | $28.77 | 2200 |
| 2025-06-10 | 20.69 | $28.84 | 31900 |
| 2025-06-09 | 21.22 | $28.44 | 7000 |
| 2025-06-06 | 22.31 | $28.36 | 4419 |
| 2025-06-05 | 23.31 | $28.00 | 2815 |
| 2025-06-04 | 24.24 | $28.12 | 2400 |
| 2025-06-03 | 25.21 | $27.89 | 2000 |
| 2025-06-02 | 25.90 | $27.97 | 3500 |
| 2025-05-30 | 26.59 | $27.78 | 4520 |
| 2025-05-29 | 27.08 | $27.42 | 9001 |
| 2025-05-28 | 27.18 | $27.11 | 1948 |
| 2025-05-27 | 27.28 | $27.46 | 7100 |
| 2025-05-23 | 27.39 | $27.23 | 3300 |
| 2025-05-22 | 27.41 | $27.14 | 1236 |
| 2025-05-21 | 27.60 | $27.46 | 1805 |
| 2025-05-20 | 28.04 | $28.00 | 4908 |
| 2025-05-19 | 28.57 | $27.76 | 7100 |
| 2025-05-16 | 28.83 | $27.52 | 4900 |
| 2025-05-15 | 28.82 | $27.16 | 5900 |
| 2025-05-14 | 28.39 | $26.75 | 4043 |
| 2025-05-13 | 28.02 | $27.13 | 4932 |
| 2025-05-12 | 27.91 | $28.07 | 12926 |
| 2025-05-09 | 27.92 | $27.34 | 742 |
| 2025-05-08 | 27.27 | $27.55 | 2502 |
| 2025-05-07 | 26.58 | $27.81 | 3700 |
| 2025-05-06 | 26.09 | $27.92 | 6200 |
| 2025-05-05 | 25.68 | $28.98 | 5349 |
| 2025-05-02 | 25.90 | $29.02 | 9111 |
| 2025-05-01 | 26.21 | $28.60 | 14020 |
| 2025-04-30 | 26.47 | $29.20 | 5000 |
| 2025-04-29 | 27.04 | $28.79 | 3900 |
| 2025-04-28 | 27.40 | $28.57 | 2819 |
| 2025-04-25 | 27.44 | $28.47 | 5717 |
| 2025-04-24 | 27.29 | $28.37 | 1331 |
| 2025-04-23 | 27.32 | $28.02 | 2100 |
| 2025-04-22 | 27.14 | $27.44 | 2446 |
| 2025-04-21 | 26.41 | $27.37 | 6900 |
| 2025-04-17 | 25.65 | $27.69 | 4703 |
| 2025-04-16 | 24.95 | $27.41 | 3917 |
| 2025-04-15 | 24.22 | $27.64 | 6831 |
| 2025-04-14 | 23.64 | $27.92 | 3839 |
| 2025-04-11 | 22.94 | $27.36 | 1900 |
| 2025-04-10 | 21.55 | $26.76 | 5016 |
| 2025-04-09 | 19.71 | $27.41 | 8198 |
| 2025-04-08 | 17.78 | $26.25 | 6336 |
| 2025-04-07 | 16.09 | $26.56 | 25910 |
| 2025-04-04 | 13.78 | $26.81 | 45047 |
| 2025-04-03 | 11.83 | $28.61 | 7130 |
| 2025-04-02 | 10.93 | $29.01 | 25394 |
| 2025-04-01 | 10.08 | $28.61 | 22131 |
| 2025-03-31 | 9.19 | $29.33 | 21432 |
| 2025-03-28 | 8.61 | $29.47 | 2300 |
| 2025-03-27 | 8.60 | $29.46 | 5658 |
| 2025-03-26 | 8.67 | $29.51 | 2500 |
| 2025-03-25 | 8.80 | $29.95 | 2241 |
| 2025-03-24 | 9.20 | $30.29 | 7933 |
| 2025-03-21 | 9.37 | $29.98 | 2524 |
| 2025-03-20 | 9.78 | $30.13 | 11205 |
| 2025-03-19 | 10.26 | $30.05 | 4200 |
| 2025-03-18 | 10.70 | $29.99 | 6941 |
| 2025-03-17 | 11.07 | $30.21 | 3100 |
| 2025-03-14 | 11.45 | $29.72 | 10439 |
| 2025-03-13 | 11.10 | $29.45 | 7240 |
| 2025-03-12 | 10.63 | $29.71 | 2522 |
| 2025-03-11 | 10.20 | $29.49 | 6300 |
| 2025-03-10 | 9.51 | $29.53 | 11907 |
| 2025-03-07 | 9.10 | $30.28 | 3219 |
| 2025-03-06 | 9.53 | $30.52 | 6100 |
| 2025-03-05 | 9.92 | $30.81 | 13200 |
| 2025-03-04 | 10.24 | $30.41 | 71600 |
| 2025-03-03 | 10.39 | $30.58 | 4200 |
| 2025-02-28 | 10.86 | $30.78 | 15828 |
| 2025-02-27 | 11.30 | $30.44 | 4615 |
| 2025-02-26 | 11.90 | $30.53 | 6700 |
| 2025-02-25 | 12.40 | $30.61 | 13038 |
| 2025-02-24 | 12.96 | $30.66 | 159900 |
| 2025-02-21 | 13.19 | $30.72 | 4600 |
| 2025-02-20 | 13.40 | $30.74 | 5069 |
| 2025-02-19 | 13.86 | $30.55 | 9500 |
| 2025-02-18 | 14.59 | $30.20 | 6076 |
| 2025-02-14 | 15.04 | $30.08 | 4221 |
| 2025-02-13 | 15.45 | $30.05 | 6648 |
| 2025-02-12 | 15.76 | $30.15 | 5045 |
| 2025-02-11 | 16.08 | $29.95 | 7118 |
| 2025-02-10 | 16.67 | $30.12 | 14103 |
| 2025-02-07 | 17.49 | $30.38 | 17302 |
| 2025-02-06 | 18.16 | $30.51 | 4022 |
| 2025-02-05 | 18.67 | $30.91 | 9723 |
| 2025-02-04 | 19.20 | $30.30 | 5370 |
| 2025-02-03 | 20.08 | $30.21 | 9435 |
| 2025-01-31 | 21.00 | $30.43 | 7617 |
| 2025-01-30 | 21.76 | $30.58 | 5802 |
| 2025-01-29 | 22.80 | $30.29 | 6349 |
| 2025-01-28 | 23.69 | $30.23 | 10309 |
| 2025-01-27 | 24.87 | $30.43 | 13130 |
| 2025-01-24 | 26.11 | $30.06 | 12060 |
| 2025-01-23 | 27.16 | $29.87 | 15600 |
| 2025-01-22 | 27.95 | $29.33 | 18156 |
| 2025-01-21 | 28.19 | $29.21 | 15516 |
| 2025-01-17 | 28.20 | $28.70 | 10323 |
| 2025-01-16 | 27.77 | $28.89 | 4618 |
| 2025-01-15 | 27.32 | $28.95 | 8900 |
| 2025-01-14 | 26.84 | $28.67 | 21200 |
| 2025-01-13 | 26.34 | $29.23 | 24301 |
| 2025-01-10 | 25.87 | $28.99 | 16126 |
| 2025-01-08 | 25.53 | $29.39 | 23608 |
| 2025-01-07 | 25.43 | $29.39 | 7149 |
| 2025-01-06 | 25.37 | $29.28 | 8757 |
| 2025-01-03 | 25.15 | $29.39 | 6322 |
| 2025-01-02 | 24.92 | $29.18 | 9700 |
| 2024-12-31 | 24.56 | $28.87 | 22404 |
| 2024-12-30 | 23.74 | $28.96 | 18700 |
| 2024-12-27 | 22.93 | $29.45 | 20030 |
| 2024-12-26 | 22.32 | $29.76 | 8948 |
| 2024-12-24 | 21.78 | $29.64 | 49400 |
| 2024-12-23 | 21.07 | $29.53 | 23432 |
| 2024-12-20 | 20.20 | $29.15 | 10016 |
| 2024-12-19 | 19.28 | $29.07 | 33619 |
| 2024-12-18 | 18.05 | $29.27 | 12200 |
| 2024-12-17 | 16.91 | $30.50 | 54800 |
| 2024-12-16 | 16.28 | $30.61 | 15588 |
| 2024-12-13 | 15.61 | $30.43 | 47533 |
| 2024-12-12 | 14.81 | $30.61 | 14600 |
| 2024-12-11 | 14.20 | $32.06 | 16122 |
| 2024-12-10 | 14.30 | $32.47 | 8400 |
| 2024-12-09 | 14.89 | $32.56 | 14944 |
| 2024-12-06 | 15.66 | $32.70 | 23116 |
| 2024-12-05 | 16.30 | $32.03 | 42000 |
| 2024-12-04 | 16.75 | $32.46 | 7748 |
| 2024-12-03 | 17.56 | $32.26 | 5902 |
| 2024-12-02 | 18.20 | $32.40 | 9400 |
| 2024-11-29 | 18.99 | $32.50 | 3500 |
| 2024-11-27 | 19.83 | $32.33 | 8023 |
| 2024-11-26 | 20.63 | $31.92 | 16817 |
| 2024-11-25 | 21.04 | $31.79 | 12300 |
| 2024-11-22 | 21.46 | $31.33 | 8800 |
| 2024-11-21 | 21.19 | $30.77 | 17727 |
| 2024-11-20 | 20.59 | $30.88 | 14100 |
| 2024-11-19 | 19.77 | $30.49 | 10400 |
| 2024-11-18 | 18.53 | $30.39 | 17200 |
| 2024-11-15 | 17.26 | $30.90 | 18863 |
| 2024-11-14 | 16.20 | $32.34 | 7822 |
| 2024-11-13 | 15.90 | $32.87 | 13500 |
| 2024-11-12 | 15.99 | $33.16 | 19700 |
| 2024-11-11 | 16.32 | $34.25 | 4617 |
| 2024-11-08 | 16.59 | $34.15 | 10600 |
| 2024-11-07 | 17.25 | $33.54 | 20304 |
| 2024-11-06 | 17.75 | $33.55 | 50700 |
| 2024-11-05 | 18.28 | $33.28 | 5300 |
| 2024-11-04 | 18.00 | $33.03 | 11108 |
| 2024-11-01 | 17.98 | $33.20 | 10600 |
| 2024-10-31 | 17.94 | $32.63 | 6037 |
| 2024-10-30 | 17.10 | $32.88 | 22423 |
| 2024-10-29 | 16.44 | $33.33 | 3500 |
| 2024-10-28 | 16.28 | $33.52 | 9330 |
| 2024-10-25 | 16.29 | $33.34 | 11400 |
| 2024-10-24 | 16.06 | $33.40 | 4114 |
| 2024-10-23 | 15.86 | $33.41 | 13114 |
| 2024-10-22 | 15.66 | $33.97 | 12939 |
| 2024-10-21 | 15.85 | $33.93 | 6300 |
| 2024-10-18 | 16.15 | $34.41 | 4600 |
| 2024-10-17 | 16.83 | $34.32 | 35700 |
| 2024-10-16 | 17.55 | $34.34 | 35325 |
| 2024-10-15 | 18.35 | $33.99 | 4000 |
| 2024-10-14 | 18.84 | $33.84 | 7700 |
| 2024-10-11 | 19.22 | $33.83 | 10543 |
| 2024-10-10 | 19.53 | $33.20 | 9300 |
| 2024-10-09 | 18.83 | $33.10 | 5800 |
| 2024-10-08 | 18.24 | $33.20 | 8334 |
| 2024-10-07 | 17.63 | $32.99 | 10000 |
| 2024-10-04 | 16.78 | $33.27 | 7127 |
| 2024-10-03 | 16.00 | $33.13 | 7700 |
| 2024-10-02 | 15.24 | $33.45 | 7100 |
| 2024-10-01 | 14.48 | $33.47 | 14100 |
| 2024-09-30 | 13.67 | $33.60 | 4635 |
| 2024-09-27 | 13.11 | $33.52 | 16700 |
| 2024-09-26 | 12.67 | $33.64 | 13116 |
| 2024-09-25 | 12.21 | $33.60 | 12100 |
| 2024-09-24 | 11.81 | $33.86 | 102643 |
| 2024-09-23 | 11.44 | $34.02 | 7800 |
| 2024-09-20 | 11.37 | $34.68 | 27449 |
| 2024-09-19 | 11.30 | $35.34 | 7725 |
| 2024-09-18 | 11.44 | $34.67 | 8900 |
| 2024-09-17 | 11.95 | $34.62 | 5837 |
| 2024-09-16 | 12.51 | $34.93 | 6010 |
| 2024-09-13 | 12.86 | $34.77 | 7614 |
| 2024-09-12 | 13.54 | $34.30 | 66700 |
| 2024-09-11 | 13.88 | $34.42 | 8343 |
| 2024-09-10 | 14.24 | $34.28 | 11528 |
| 2024-09-09 | 14.54 | $34.42 | 10541 |
| 2024-09-06 | 14.85 | $33.94 | 35128 |
| 2024-09-05 | 15.03 | $34.17 | 3000 |
| 2024-09-04 | 15.75 | $34.65 | 6400 |
| 2024-09-03 | 16.53 | $34.50 | 18607 |
| 2024-08-30 | 17.09 | $35.34 | 7592 |
| 2024-08-29 | 16.99 | $35.20 | 9300 |
| 2024-08-28 | 16.72 | $35.01 | 16100 |
| 2024-08-27 | 16.49 | $35.10 | 8041 |
| 2024-08-26 | 16.31 | $34.98 | 23316 |
| 2024-08-23 | 16.28 | $35.08 | 32300 |
| 2024-08-22 | 16.26 | $34.74 | 10600 |
| 2024-08-21 | 16.41 | $35.08 | 21100 |
| 2024-08-20 | 16.60 | $34.70 | 70800 |
| 2024-08-19 | 17.11 | $34.60 | 14219 |
| 2024-08-16 | 17.74 | $34.03 | 10500 |
| 2024-08-15 | 18.43 | $33.87 | 9489 |
| 2024-08-14 | 19.08 | $33.28 | 5814 |
| 2024-08-13 | 19.25 | $33.46 | 13500 |
| 2024-08-12 | 19.43 | $33.06 | 7700 |
| 2024-08-09 | 19.42 | $33.08 | 10439 |
| 2024-08-08 | 19.54 | $33.07 | 10800 |
| 2024-08-07 | 19.56 | $32.05 | 128100 |
| 2024-08-06 | 19.58 | $32.95 | 12500 |
| 2024-08-05 | 19.96 | $32.70 | 29106 |
| 2024-08-02 | 20.07 | $33.79 | 39900 |
| 2024-08-01 | 20.94 | $34.27 | 9900 |
| 2024-07-31 | 21.39 | $34.25 | 17720 |
| 2024-07-30 | 21.83 | $34.07 | 25500 |
| 2024-07-29 | 22.50 | $34.32 | 7249 |
| 2024-07-26 | 23.05 | $34.51 | 11300 |
| 2024-07-25 | 23.39 | $34.60 | 146800 |
| 2024-07-24 | 23.52 | $34.80 | 8831 |
| 2024-07-23 | 23.44 | $35.20 | 13500 |
| 2024-07-22 | 23.29 | $34.84 | 47120 |
| 2024-07-19 | 23.35 | $34.30 | 14746 |
| 2024-07-18 | 23.73 | $34.15 | 32141 |
| 2024-07-17 | 24.13 | $35.28 | 56000 |
| 2024-07-16 | 23.48 | $35.90 | 19943 |
| 2024-07-15 | 21.96 | $35.50 | 34303 |
| 2024-07-12 | 20.49 | $35.39 | 21500 |
| 2024-07-11 | 18.99 | $35.01 | 28800 |
| 2024-07-10 | 17.58 | $34.28 | 28633 |
| 2024-07-09 | 16.65 | $33.94 | 17842 |
| 2024-07-08 | 15.96 | $33.76 | 62705 |
| 2024-07-05 | 15.25 | $33.53 | 23300 |
| 2024-07-03 | 14.83 | $33.00 | 31836 |
| 2024-07-02 | 14.60 | $33.08 | 15200 |
| 2024-07-01 | 14.36 | $33.50 | 48935 |
| 2024-06-28 | 13.89 | $33.34 | 6438 |
| 2024-06-27 | 13.70 | $33.28 | 34411 |
| 2024-06-26 | 13.58 | $33.08 | 14600 |
| 2024-06-25 | 13.45 | $33.51 | 21422 |
| 2024-06-24 | 12.83 | $33.39 | 17400 |
| 2024-06-21 | 12.32 | $32.77 | 15121 |
| 2024-06-20 | 12.47 | $32.19 | 28728 |
| 2024-06-18 | 13.03 | $32.24 | 56946 |
| 2024-06-17 | 13.71 | $32.51 | 109300 |
| 2024-06-14 | 14.08 | $32.86 | 34335 |
| 2024-06-13 | 14.29 | $33.08 | 12100 |
| 2024-06-12 | 14.37 | $33.18 | 19934 |
| 2024-06-11 | 14.06 | $32.74 | 10505 |
| 2024-06-10 | 14.24 | $32.63 | 34500 |
| 2024-06-07 | 14.54 | $32.42 | 19540 |
| 2024-06-06 | 14.56 | $32.59 | 11010 |
| 2024-06-05 | 14.25 | $32.74 | 11162 |
| 2024-06-04 | 13.95 | $32.38 | 13900 |
| 2024-06-03 | 13.87 | $32.37 | 34236 |
| 2024-05-31 | 13.79 | $31.92 | 12408 |
| 2024-05-30 | 14.13 | $31.68 | 15300 |
| 2024-05-29 | 14.77 | $31.44 | 97300 |
| 2024-05-28 | 15.31 | $31.92 | 19000 |
| 2024-05-24 | 16.11 | $31.99 | 8797 |
| 2024-05-23 | 16.76 | $31.81 | 12900 |
| 2024-05-22 | 17.54 | $32.56 | 7121 |
| 2024-05-21 | 17.66 | $32.63 | 12000 |
| 2024-05-20 | 17.76 | $32.63 | 15257 |
| 2024-05-17 | 17.78 | $32.67 | 8621 |
| 2024-05-16 | 17.82 | $32.90 | 21242 |
| 2024-05-15 | 17.86 | $32.81 | 17200 |
| 2024-05-14 | 18.02 | $32.19 | 12900 |
| 2024-05-13 | 18.67 | $32.01 | 12353 |
| 2024-05-10 | 19.36 | $32.12 | 19618 |
| 2024-05-09 | 19.92 | $32.59 | 13928 |
| 2024-05-08 | 20.35 | $32.36 | 9800 |
| 2024-05-07 | 21.07 | $32.53 | 11900 |
| 2024-05-06 | 21.72 | $32.34 | 22544 |
| 2024-05-03 | 22.73 | $32.27 | 13500 |
| 2024-05-02 | 23.72 | $31.85 | 20638 |
| 2024-05-01 | 24.83 | $31.75 | 11300 |
| 2024-04-30 | 25.99 | $31.26 | 9800 |
| 2024-04-29 | 26.50 | $31.22 | 18424 |
| 2024-04-26 | 26.93 | $30.90 | 16644 |
| 2024-04-25 | 26.93 | $30.90 | 16628 |
| 2024-04-24 | 26.93 | $31.41 | 12300 |
| 2024-04-23 | 27.58 | $31.57 | 32331 |
| 2024-04-22 | 28.26 | $31.12 | 13500 |
| 2024-04-19 | 28.47 | $30.80 | 58119 |
| 2024-04-18 | 28.30 | $31.00 | 12400 |
| 2024-04-17 | 28.33 | $31.22 | 12300 |
| 2024-04-16 | 28.56 | $31.45 | 19104 |
| 2024-04-15 | 28.87 | $31.51 | 21033 |
| 2024-04-12 | 29.30 | $31.97 | 43700 |
| 2024-04-11 | 29.99 | $32.76 | 26046 |
| 2024-04-10 | 31.31 | $32.60 | 23038 |
| 2024-04-09 | 32.46 | $33.16 | 11900 |
| 2024-04-08 | 34.15 | $33.07 | 17200 |
| 2024-04-05 | 35.92 | $33.05 | 30614 |
| 2024-04-04 | 37.78 | $32.66 | 27334 |
| 2024-04-03 | 39.50 | $33.13 | 26114 |
| 2024-04-02 | 40.98 | $33.01 | 21900 |
| 2024-04-01 | 42.54 | $33.82 | 31818 |
| 2024-03-28 | 43.51 | $34.18 | 30022 |
| 2024-03-27 | 44.08 | $33.96 | 29887 |
| 2024-03-26 | 44.92 | $33.56 | 43153 |
| 2024-03-25 | 45.84 | $33.26 | 37340 |
| 2024-03-22 | 47.10 | $33.12 | 19769 |
| 2024-03-21 | 48.48 | $33.20 | 35904 |
| 2024-03-20 | 49.75 | $33.39 | 122708 |
| 2024-03-19 | 51.25 | $33.28 | 11049 |
| 2024-03-18 | 52.84 | $33.03 | 12300 |
| 2024-03-15 | 54.62 | $32.95 | 28501 |
| 2024-03-14 | 56.34 | $33.04 | 30500 |
| 2024-03-13 | 58.14 | $33.62 | 36402 |
| 2024-03-12 | 59.21 | $33.78 | 17032 |
| 2024-03-11 | 60.36 | $33.48 | 26500 |
| 2024-03-08 | 61.57 | $34.32 | 29451 |
| 2024-03-07 | 62.22 | $34.28 | 35722 |
| 2024-03-06 | 62.99 | $34.35 | 22337 |
| 2024-03-05 | 63.82 | $34.05 | 30914 |
| 2024-03-04 | 64.69 | $34.63 | 53800 |
| 2024-03-01 | 64.94 | $34.89 | 36048 |
| 2024-02-29 | 65.36 | $33.83 | 46706 |
| 2024-02-28 | 65.80 | $34.59 | 44000 |
| 2024-02-27 | 65.63 | $34.72 | 21555 |
| 2024-02-26 | 65.51 | $33.39 | 87200 |
| 2024-02-23 | 65.62 | $32.98 | 16207 |
| 2024-02-22 | 65.87 | $32.89 | 7101 |
| 2024-02-21 | 66.17 | $32.53 | 23705 |
| 2024-02-20 | 66.59 | $32.64 | 23500 |
| 2024-02-16 | 66.73 | $32.91 | 19400 |
| 2024-02-15 | 66.70 | $32.67 | 15600 |
| 2024-02-14 | 66.75 | $32.61 | 21800 |
| 2024-02-13 | 66.82 | $32.17 | 23009 |
| 2024-02-12 | 66.93 | $33.07 | 13329 |
| 2024-02-09 | 66.42 | $32.62 | 16935 |
| 2024-02-08 | 65.94 | $32.19 | 11000 |
| 2024-02-07 | 65.48 | $31.69 | 13500 |
| 2024-02-06 | 65.04 | $32.05 | 10000 |
| 2024-02-05 | 64.58 | $31.79 | 10017 |
| 2024-02-02 | 64.12 | $31.74 | 48707 |
| 2024-02-01 | 63.65 | $31.80 | 11800 |
| 2024-01-31 | 63.16 | $31.28 | 17100 |
| 2024-01-30 | 62.48 | $31.47 | 14600 |
| 2024-01-29 | 61.63 | $31.99 | 11900 |
| 2024-01-26 | 60.73 | $31.34 | 27400 |
| 2024-01-25 | 59.84 | $31.35 | 181338 |
| 2024-01-24 | 58.91 | $31.10 | 57107 |
| 2024-01-23 | 57.93 | $31.41 | 12244 |
| 2024-01-22 | 56.91 | $31.42 | 17000 |
| 2024-01-19 | 55.77 | $31.02 | 89600 |
| 2024-01-18 | 54.60 | $30.79 | 15739 |
| 2024-01-17 | 53.39 | $30.98 | 7300 |
| 2024-01-16 | 51.96 | $31.19 | 18035 |
| 2024-01-12 | 50.32 | $31.48 | 11400 |
| 2024-01-11 | 48.46 | $31.62 | 12520 |
| 2024-01-10 | 46.51 | $31.71 | 10239 |
| 2024-01-09 | 44.30 | $31.86 | 98800 |
| 2024-01-08 | 41.93 | $31.75 | 10200 |
| 2024-01-05 | 39.44 | $30.58 | 8627 |
| 2024-01-04 | 36.84 | $30.63 | 27100 |
| 2024-01-03 | 34.11 | $30.27 | 7823 |
| 2024-01-02 | 31.24 | $30.65 | 16400 |
| 2023-12-29 | 28.16 | $30.61 | 6710 |
| 2023-12-28 | 24.78 | $30.79 | 27132 |
| 2023-12-27 | 21.16 | $30.95 | 18812 |
| 2023-12-26 | 17.38 | $30.26 | 8131 |
| 2023-12-22 | 13.41 | $30.15 | 11748 |
| 2023-12-21 | 9.23 | $29.37 | 10500 |
| 2023-12-20 | 4.85 | $29.04 | 22715 |
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