Is Westwood Salient Enhanced Midstream Income ETF (MDST) a Buy, Sell, or Hold?
Enter your email address below for free access to our Westwood Salient Enhanced Midstream Income ETF (MDST) research center and poll results.
NYSE : MDST
Westwood Salient Enhanced Midstream Income ETF
$29.78 USD
-$0.07 (-0.22%)
- Volume
- 57.49K
- Average Volume
- 60.9K
- Market Capitalization
- $273.83M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.43
- Year Low
- $24.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.25
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.64
Average
26.85
Maximum
29.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.25 | $29.78 | 59200 |
| 2026-07-16 | 29.19 | $29.85 | 53300 |
| 2026-07-15 | 29.13 | $29.59 | 59200 |
| 2026-07-14 | 29.09 | $29.86 | 33800 |
| 2026-07-13 | 29.05 | $29.63 | 30900 |
| 2026-07-10 | 29.03 | $29.21 | 53146 |
| 2026-07-09 | 29.03 | $29.30 | 63400 |
| 2026-07-08 | 29.01 | $29.47 | 60000 |
| 2026-07-07 | 28.99 | $29.52 | 62142 |
| 2026-07-06 | 28.99 | $28.77 | 43335 |
| 2026-07-02 | 29.02 | $28.87 | 39412 |
| 2026-07-01 | 29.02 | $28.53 | 52000 |
| 2026-06-30 | 29.04 | $28.87 | 44500 |
| 2026-06-29 | 29.02 | $28.95 | 102600 |
| 2026-06-26 | 29.00 | $29.45 | 21000 |
| 2026-06-25 | 28.97 | $29.25 | 48871 |
| 2026-06-24 | 28.99 | $29.38 | 74600 |
| 2026-06-23 | 29.00 | $29.35 | 50821 |
| 2026-06-22 | 29.04 | $28.85 | 49130 |
| 2026-06-18 | 29.10 | $28.57 | 89146 |
| 2026-06-17 | 29.17 | $28.51 | 73300 |
| 2026-06-16 | 29.26 | $28.61 | 50500 |
| 2026-06-15 | 29.33 | $28.87 | 81500 |
| 2026-06-12 | 29.38 | $29.13 | 57742 |
| 2026-06-11 | 29.41 | $29.12 | 55100 |
| 2026-06-10 | 29.43 | $29.25 | 87730 |
| 2026-06-09 | 29.43 | $28.89 | 64600 |
| 2026-06-08 | 29.43 | $28.98 | 116700 |
| 2026-06-05 | 29.41 | $29.60 | 113123 |
| 2026-06-04 | 29.37 | $29.28 | 55337 |
| 2026-06-03 | 29.34 | $28.95 | 85000 |
| 2026-06-02 | 29.36 | $28.91 | 54524 |
| 2026-06-01 | 29.38 | $28.53 | 81000 |
| 2026-05-29 | 29.41 | $28.51 | 56100 |
| 2026-05-28 | 29.45 | $28.91 | 39935 |
| 2026-05-27 | 29.44 | $29.50 | 52400 |
| 2026-05-26 | 29.40 | $29.73 | 168100 |
| 2026-05-22 | 29.33 | $30.15 | 80326 |
| 2026-05-21 | 29.24 | $29.98 | 54600 |
| 2026-05-20 | 29.15 | $30.06 | 61900 |
| 2026-05-19 | 29.05 | $30.24 | 37700 |
| 2026-05-18 | 28.93 | $30.00 | 25040 |
| 2026-05-15 | 28.83 | $29.83 | 42143 |
| 2026-05-14 | 28.74 | $29.81 | 52800 |
| 2026-05-13 | 28.65 | $29.40 | 75400 |
| 2026-05-12 | 28.58 | $29.30 | 23200 |
| 2026-05-11 | 28.52 | $29.01 | 31316 |
| 2026-05-08 | 28.48 | $28.46 | 36000 |
| 2026-05-07 | 28.49 | $28.80 | 49500 |
| 2026-05-06 | 28.48 | $28.67 | 47738 |
| 2026-05-05 | 28.48 | $29.30 | 88100 |
| 2026-05-04 | 28.46 | $29.39 | 46400 |
| 2026-05-01 | 28.42 | $29.17 | 37918 |
| 2026-04-30 | 28.39 | $29.33 | 125345 |
| 2026-04-29 | 28.34 | $28.73 | 45540 |
| 2026-04-28 | 28.34 | $28.73 | 73248 |
| 2026-04-27 | 28.35 | $28.24 | 44200 |
| 2026-04-24 | 28.40 | $28.30 | 41400 |
| 2026-04-23 | 28.45 | $28.26 | 61400 |
| 2026-04-22 | 28.50 | $28.07 | 91900 |
| 2026-04-21 | 28.56 | $27.88 | 59739 |
| 2026-04-20 | 28.62 | $28.01 | 59137 |
| 2026-04-17 | 28.66 | $27.94 | 83600 |
| 2026-04-16 | 28.71 | $28.05 | 67423 |
| 2026-04-15 | 28.74 | $27.99 | 49039 |
| 2026-04-14 | 28.78 | $28.03 | 34200 |
| 2026-04-13 | 28.82 | $28.23 | 86148 |
| 2026-04-10 | 28.85 | $28.62 | 42629 |
| 2026-04-09 | 28.85 | $28.65 | 35409 |
| 2026-04-08 | 28.86 | $28.61 | 35935 |
| 2026-04-07 | 28.86 | $28.88 | 61324 |
| 2026-04-06 | 28.85 | $28.63 | 41900 |
| 2026-04-02 | 28.85 | $28.62 | 44400 |
| 2026-04-01 | 28.85 | $28.41 | 71000 |
| 2026-03-31 | 28.87 | $28.60 | 67841 |
| 2026-03-30 | 28.87 | $28.91 | 66500 |
| 2026-03-27 | 28.87 | $29.36 | 194241 |
| 2026-03-26 | 28.82 | $29.31 | 50200 |
| 2026-03-25 | 28.78 | $29.19 | 35833 |
| 2026-03-24 | 28.75 | $29.19 | 100520 |
| 2026-03-23 | 28.72 | $29.07 | 45940 |
| 2026-03-20 | 28.70 | $28.91 | 58500 |
| 2026-03-19 | 28.68 | $28.90 | 70524 |
| 2026-03-18 | 28.66 | $28.64 | 32900 |
| 2026-03-17 | 28.64 | $28.84 | 37244 |
| 2026-03-16 | 28.61 | $28.82 | 44064 |
| 2026-03-13 | 28.59 | $28.79 | 41600 |
| 2026-03-12 | 28.56 | $28.70 | 41880 |
| 2026-03-11 | 28.53 | $28.75 | 46401 |
| 2026-03-10 | 28.49 | $28.63 | 91445 |
| 2026-03-09 | 28.45 | $28.64 | 80809 |
| 2026-03-06 | 28.40 | $28.63 | 66715 |
| 2026-03-05 | 28.35 | $28.74 | 48039 |
| 2026-03-04 | 28.30 | $28.71 | 48525 |
| 2026-03-03 | 28.24 | $28.69 | 52662 |
| 2026-03-02 | 28.17 | $28.80 | 33832 |
| 2026-02-27 | 28.10 | $28.50 | 81733 |
| 2026-02-26 | 28.05 | $28.52 | 59207 |
| 2026-02-25 | 27.99 | $28.59 | 54006 |
| 2026-02-24 | 27.92 | $28.56 | 58000 |
| 2026-02-23 | 27.84 | $28.60 | 60226 |
| 2026-02-20 | 27.76 | $28.53 | 44546 |
| 2026-02-19 | 27.68 | $28.44 | 61031 |
| 2026-02-18 | 27.59 | $28.32 | 88313 |
| 2026-02-17 | 27.51 | $28.27 | 52947 |
| 2026-02-13 | 27.42 | $28.37 | 56400 |
| 2026-02-12 | 27.32 | $28.14 | 34837 |
| 2026-02-11 | 27.23 | $28.09 | 52246 |
| 2026-02-10 | 27.14 | $27.95 | 46800 |
| 2026-02-09 | 27.04 | $27.85 | 45500 |
| 2026-02-06 | 26.94 | $27.69 | 60384 |
| 2026-02-05 | 26.86 | $27.65 | 109806 |
| 2026-02-04 | 26.76 | $27.67 | 108240 |
| 2026-02-03 | 26.67 | $27.62 | 109228 |
| 2026-02-02 | 26.60 | $27.26 | 71468 |
| 2026-01-30 | 26.57 | $27.36 | 46900 |
| 2026-01-29 | 26.52 | $27.42 | 35723 |
| 2026-01-28 | 26.48 | $27.49 | 60000 |
| 2026-01-27 | 26.43 | $27.10 | 29843 |
| 2026-01-26 | 26.39 | $26.97 | 28300 |
| 2026-01-23 | 26.36 | $27.05 | 28033 |
| 2026-01-22 | 26.33 | $26.83 | 43143 |
| 2026-01-21 | 26.29 | $26.75 | 25400 |
| 2026-01-20 | 26.25 | $26.58 | 34400 |
| 2026-01-16 | 26.21 | $26.55 | 126724 |
| 2026-01-15 | 26.18 | $26.33 | 88608 |
| 2026-01-14 | 26.16 | $26.44 | 79000 |
| 2026-01-13 | 26.15 | $26.21 | 63000 |
| 2026-01-12 | 26.15 | $25.91 | 44500 |
| 2026-01-09 | 26.17 | $26.00 | 42810 |
| 2026-01-08 | 26.18 | $25.96 | 70446 |
| 2026-01-07 | 26.21 | $25.73 | 57022 |
| 2026-01-06 | 26.25 | $25.81 | 151200 |
| 2026-01-05 | 26.30 | $26.25 | 91805 |
| 2026-01-02 | 26.32 | $26.68 | 38943 |
| 2025-12-31 | 26.31 | $26.42 | 19500 |
| 2025-12-30 | 26.29 | $26.59 | 32600 |
| 2025-12-29 | 26.28 | $26.44 | 23107 |
| 2025-12-26 | 26.27 | $26.30 | 36309 |
| 2025-12-24 | 26.25 | $26.40 | 41500 |
| 2025-12-23 | 26.24 | $26.39 | 16316 |
| 2025-12-22 | 26.22 | $26.12 | 24905 |
| 2025-12-19 | 26.22 | $25.88 | 27429 |
| 2025-12-18 | 26.23 | $25.87 | 78401 |
| 2025-12-17 | 26.24 | $25.96 | 26031 |
| 2025-12-16 | 26.25 | $25.84 | 47200 |
| 2025-12-15 | 26.27 | $26.26 | 58047 |
| 2025-12-12 | 26.28 | $26.27 | 29103 |
| 2025-12-11 | 26.26 | $26.31 | 30837 |
| 2025-12-10 | 26.25 | $26.15 | 69516 |
| 2025-12-09 | 26.24 | $26.53 | 55200 |
| 2025-12-08 | 26.22 | $26.59 | 22800 |
| 2025-12-05 | 26.18 | $26.66 | 36341 |
| 2025-12-04 | 26.12 | $26.67 | 16202 |
| 2025-12-03 | 26.05 | $26.46 | 56400 |
| 2025-12-02 | 25.98 | $26.18 | 23722 |
| 2025-12-01 | 25.94 | $26.35 | 27700 |
| 2025-11-28 | 25.89 | $26.25 | 16300 |
| 2025-11-26 | 25.84 | $25.95 | 39000 |
| 2025-11-25 | 25.82 | $26.13 | 34431 |
| 2025-11-24 | 25.79 | $26.00 | 27312 |
| 2025-11-21 | 25.77 | $26.07 | 36000 |
| 2025-11-20 | 25.75 | $26.01 | 54006 |
| 2025-11-19 | 25.74 | $26.19 | 28800 |
| 2025-11-18 | 25.73 | $26.21 | 48400 |
| 2025-11-17 | 25.71 | $26.11 | 157912 |
| 2025-11-14 | 25.70 | $26.42 | 28516 |
| 2025-11-13 | 25.65 | $25.91 | 201900 |
| 2025-11-12 | 25.64 | $26.07 | 87243 |
| 2025-11-11 | 25.63 | $26.13 | 19029 |
| 2025-11-10 | 25.61 | $26.01 | 42311 |
| 2025-11-07 | 25.60 | $25.76 | 45300 |
| 2025-11-06 | 25.60 | $25.46 | 22525 |
| 2025-11-05 | 25.64 | $25.37 | 28200 |
| 2025-11-04 | 25.70 | $25.02 | 70830 |
| 2025-11-03 | 25.78 | $25.30 | 23600 |
| 2025-10-31 | 25.84 | $25.37 | 30602 |
| 2025-10-30 | 25.91 | $25.34 | 36400 |
| 2025-10-29 | 25.98 | $25.44 | 38200 |
| 2025-10-28 | 26.04 | $25.55 | 70137 |
| 2025-10-27 | 26.10 | $25.71 | 33600 |
| 2025-10-24 | 26.15 | $25.62 | 58925 |
| 2025-10-23 | 26.22 | $25.89 | 32614 |
| 2025-10-22 | 26.28 | $26.00 | 22936 |
| 2025-10-21 | 26.33 | $25.80 | 62200 |
| 2025-10-20 | 26.38 | $25.79 | 20907 |
| 2025-10-17 | 26.42 | $25.48 | 45900 |
| 2025-10-16 | 26.48 | $25.60 | 73919 |
| 2025-10-15 | 26.55 | $25.89 | 78100 |
| 2025-10-14 | 26.60 | $25.75 | 37300 |
| 2025-10-13 | 26.65 | $25.89 | 38504 |
| 2025-10-10 | 26.69 | $25.80 | 67800 |
| 2025-10-09 | 26.74 | $26.18 | 95700 |
| 2025-10-08 | 26.78 | $26.60 | 47500 |
| 2025-10-07 | 26.78 | $26.56 | 27900 |
| 2025-10-06 | 26.78 | $26.57 | 56500 |
| 2025-10-03 | 26.78 | $26.72 | 50631 |
| 2025-10-02 | 26.77 | $26.69 | 44333 |
| 2025-10-01 | 26.77 | $26.68 | 38753 |
| 2025-09-30 | 26.77 | $26.71 | 53600 |
| 2025-09-29 | 26.76 | $26.72 | 43500 |
| 2025-09-26 | 26.77 | $27.05 | 56228 |
| 2025-09-25 | 26.75 | $27.07 | 36040 |
| 2025-09-24 | 26.74 | $27.05 | 60155 |
| 2025-09-23 | 26.72 | $26.85 | 36300 |
| 2025-09-22 | 26.71 | $26.60 | 59837 |
| 2025-09-19 | 26.72 | $26.64 | 73000 |
| 2025-09-18 | 26.72 | $26.98 | 44900 |
| 2025-09-17 | 26.70 | $26.84 | 40617 |
| 2025-09-16 | 26.68 | $26.71 | 58802 |
| 2025-09-15 | 26.66 | $26.72 | 218511 |
| 2025-09-12 | 26.65 | $26.86 | 167335 |
| 2025-09-11 | 26.64 | $26.98 | 132800 |
| 2025-09-10 | 26.63 | $26.62 | 17245 |
| 2025-09-09 | 26.63 | $26.63 | 24800 |
| 2025-09-08 | 26.63 | $26.47 | 24600 |
| 2025-09-05 | 26.64 | $26.51 | 24800 |
| 2025-09-04 | 26.65 | $26.69 | 15025 |
| 2025-09-03 | 26.64 | $26.63 | 24140 |
| 2025-09-02 | 26.65 | $26.67 | 32328 |
| 2025-08-29 | 26.66 | $26.78 | 28002 |
| 2025-08-28 | 26.66 | $26.78 | 61610 |
| 2025-08-27 | 26.70 | $26.81 | 50719 |
| 2025-08-26 | 26.69 | $26.69 | 20711 |
| 2025-08-25 | 26.70 | $26.64 | 12069 |
| 2025-08-22 | 26.69 | $26.73 | 59000 |
| 2025-08-21 | 26.69 | $26.62 | 11921 |
| 2025-08-20 | 26.70 | $26.58 | 28200 |
| 2025-08-19 | 26.69 | $26.38 | 36639 |
| 2025-08-18 | 26.69 | $26.34 | 32131 |
| 2025-08-15 | 26.71 | $26.57 | 9132 |
| 2025-08-14 | 26.72 | $26.67 | 52600 |
| 2025-08-13 | 26.72 | $26.78 | 17634 |
| 2025-08-12 | 26.71 | $26.68 | 48307 |
| 2025-08-11 | 26.71 | $26.65 | 29700 |
| 2025-08-08 | 26.72 | $26.63 | 50516 |
| 2025-08-07 | 26.72 | $26.65 | 29404 |
| 2025-08-06 | 26.71 | $26.59 | 37600 |
| 2025-08-05 | 26.70 | $26.69 | 19510 |
| 2025-08-04 | 26.70 | $26.90 | 45327 |
| 2025-08-01 | 26.68 | $26.84 | 36000 |
| 2025-07-31 | 26.68 | $27.52 | 26327 |
| 2025-07-30 | 26.64 | $26.63 | 36515 |
| 2025-07-29 | 26.66 | $26.81 | 27500 |
| 2025-07-28 | 26.68 | $26.44 | 34028 |
| 2025-07-25 | 26.70 | $26.90 | 30154 |
| 2025-07-24 | 26.71 | $26.67 | 41720 |
| 2025-07-23 | 26.72 | $26.43 | 35322 |
| 2025-07-22 | 26.74 | $26.41 | 33100 |
| 2025-07-21 | 26.76 | $26.65 | 44805 |
| 2025-07-18 | 26.77 | $26.91 | 37200 |
| 2025-07-17 | 26.77 | $26.56 | 33200 |
| 2025-07-16 | 26.78 | $26.71 | 79900 |
| 2025-07-15 | 26.80 | $26.65 | 570200 |
| 2025-07-14 | 26.83 | $26.79 | 24100 |
| 2025-07-11 | 26.85 | $26.60 | 19414 |
| 2025-07-10 | 26.87 | $26.51 | 40132 |
| 2025-07-09 | 26.89 | $26.47 | 24522 |
| 2025-07-08 | 26.90 | $26.59 | 68400 |
| 2025-07-07 | 26.92 | $26.57 | 27000 |
| 2025-07-03 | 26.94 | $26.83 | 11138 |
| 2025-07-02 | 26.94 | $26.76 | 55000 |
| 2025-07-01 | 26.96 | $26.99 | 85900 |
| 2025-06-30 | 26.96 | $27.09 | 24633 |
| 2025-06-27 | 26.94 | $26.90 | 12409 |
| 2025-06-26 | 26.93 | $27.11 | 18608 |
| 2025-06-25 | 26.91 | $26.81 | 16000 |
| 2025-06-24 | 26.92 | $26.93 | 14409 |
| 2025-06-23 | 26.91 | $26.79 | 32410 |
| 2025-06-20 | 26.90 | $26.91 | 26446 |
| 2025-06-18 | 26.89 | $26.81 | 30800 |
| 2025-06-17 | 26.90 | $26.86 | 37121 |
| 2025-06-16 | 26.90 | $27.04 | 83123 |
| 2025-06-13 | 26.89 | $27.17 | 14740 |
| 2025-06-12 | 26.89 | $27.21 | 28000 |
| 2025-06-11 | 26.87 | $27.05 | 20300 |
| 2025-06-10 | 26.86 | $26.82 | 19900 |
| 2025-06-09 | 26.83 | $26.84 | 22132 |
| 2025-06-06 | 26.80 | $26.97 | 25100 |
| 2025-06-05 | 26.76 | $26.96 | 39047 |
| 2025-06-04 | 26.72 | $26.84 | 20500 |
| 2025-06-03 | 26.67 | $27.17 | 43016 |
| 2025-06-02 | 26.61 | $26.85 | 24012 |
| 2025-05-30 | 26.57 | $26.80 | 28100 |
| 2025-05-29 | 26.52 | $26.57 | 24900 |
| 2025-05-28 | 26.48 | $26.87 | 19000 |
| 2025-05-27 | 26.46 | $26.99 | 23500 |
| 2025-05-23 | 26.45 | $26.73 | 25843 |
| 2025-05-22 | 26.44 | $26.61 | 25032 |
| 2025-05-21 | 26.45 | $26.65 | 52700 |
| 2025-05-20 | 26.42 | $26.96 | 19432 |
| 2025-05-19 | 26.38 | $26.84 | 26244 |
| 2025-05-16 | 26.31 | $26.98 | 14900 |
| 2025-05-15 | 26.28 | $27.00 | 14815 |
| 2025-05-14 | 26.23 | $26.88 | 15335 |
| 2025-05-13 | 26.18 | $26.80 | 43247 |
| 2025-05-12 | 26.12 | $26.36 | 121539 |
| 2025-05-09 | 26.06 | $26.18 | 16100 |
| 2025-05-08 | 25.97 | $26.18 | 10940 |
| 2025-05-07 | 25.93 | $26.13 | 16200 |
| 2025-05-06 | 25.82 | $25.89 | 38228 |
| 2025-05-05 | 25.75 | $25.91 | 14907 |
| 2025-05-02 | 25.70 | $26.10 | 7604 |
| 2025-05-01 | 25.78 | $25.79 | 9200 |
| 2025-04-30 | 25.89 | $25.81 | 16208 |
| 2025-04-29 | 26.00 | $26.41 | 6513 |
| 2025-04-28 | 26.07 | $26.78 | 35500 |
| 2025-04-25 | 26.12 | $26.63 | 11436 |
| 2025-04-24 | 26.19 | $26.72 | 14703 |
| 2025-04-23 | 26.26 | $26.11 | 9000 |
| 2025-04-22 | 26.37 | $26.12 | 15300 |
| 2025-04-21 | 26.48 | $25.49 | 25813 |
| 2025-04-17 | 26.60 | $26.31 | 9247 |
| 2025-04-16 | 26.69 | $25.94 | 15607 |
| 2025-04-15 | 26.80 | $25.98 | 11800 |
| 2025-04-14 | 26.88 | $25.64 | 8738 |
| 2025-04-11 | 26.99 | $25.11 | 12200 |
| 2025-04-10 | 27.11 | $24.42 | 14801 |
| 2025-04-09 | 27.22 | $25.31 | 46730 |
| 2025-04-08 | 27.30 | $24.00 | 22700 |
| 2025-04-07 | 27.43 | $24.48 | 53442 |
| 2025-04-04 | 27.52 | $24.90 | 78826 |
| 2025-04-03 | 27.59 | $27.63 | 14547 |
| 2025-04-02 | 27.52 | $28.10 | 6214 |
| 2025-04-01 | 27.46 | $27.90 | 9245 |
| 2025-03-31 | 27.42 | $27.82 | 8600 |
| 2025-03-28 | 27.40 | $27.79 | 23438 |
| 2025-03-27 | 27.38 | $28.01 | 14400 |
| 2025-03-26 | 27.33 | $28.16 | 10500 |
| 2025-03-25 | 27.29 | $28.30 | 14600 |
| 2025-03-24 | 27.22 | $28.34 | 39233 |
| 2025-03-21 | 27.18 | $27.87 | 14826 |
| 2025-03-20 | 27.16 | $28.12 | 30700 |
| 2025-03-19 | 27.15 | $28.04 | 10930 |
| 2025-03-18 | 27.14 | $27.73 | 18001 |
| 2025-03-17 | 27.15 | $27.79 | 15012 |
| 2025-03-14 | 27.14 | $27.39 | 11300 |
| 2025-03-13 | 27.16 | $26.73 | 11000 |
| 2025-03-12 | 27.18 | $26.95 | 23330 |
| 2025-03-11 | 27.21 | $26.55 | 14900 |
| 2025-03-10 | 27.26 | $26.24 | 38226 |
| 2025-03-07 | 27.32 | $26.35 | 22600 |
| 2025-03-06 | 27.39 | $26.30 | 19148 |
| 2025-03-05 | 27.48 | $26.89 | 16600 |
| 2025-03-04 | 27.52 | $26.99 | 50203 |
| 2025-03-03 | 27.55 | $27.36 | 27323 |
| 2025-02-28 | 27.55 | $27.56 | 22544 |
| 2025-02-27 | 27.56 | $26.96 | 15134 |
| 2025-02-26 | 27.60 | $27.24 | 6900 |
| 2025-02-25 | 27.63 | $27.06 | 42600 |
| 2025-02-24 | 27.65 | $27.41 | 38500 |
| 2025-02-21 | 27.71 | $27.53 | 20829 |
| 2025-02-20 | 27.76 | $27.88 | 61500 |
| 2025-02-19 | 27.80 | $27.89 | 57131 |
| 2025-02-18 | 27.84 | $27.89 | 20204 |
| 2025-02-14 | 27.88 | $27.62 | 10620 |
| 2025-02-13 | 27.92 | $27.72 | 11911 |
| 2025-02-12 | 27.95 | $27.29 | 14500 |
| 2025-02-11 | 27.99 | $27.48 | 24200 |
| 2025-02-10 | 28.01 | $27.61 | 30700 |
| 2025-02-07 | 28.01 | $27.43 | 26700 |
| 2025-02-06 | 28.03 | $27.76 | 9528 |
| 2025-02-05 | 28.01 | $28.00 | 41925 |
| 2025-02-04 | 27.99 | $27.67 | 14800 |
| 2025-02-03 | 27.98 | $27.61 | 21717 |
| 2025-01-31 | 27.98 | $27.30 | 27627 |
| 2025-01-30 | 27.98 | $27.79 | 13200 |
| 2025-01-29 | 27.98 | $27.88 | 11839 |
| 2025-01-28 | 27.93 | $27.78 | 21848 |
| 2025-01-27 | 27.90 | $27.52 | 47628 |
| 2025-01-24 | 27.89 | $28.53 | 21408 |
| 2025-01-23 | 27.82 | $28.56 | 26400 |
| 2025-01-22 | 27.73 | $28.59 | 41200 |
| 2025-01-21 | 27.61 | $28.81 | 30344 |
| 2025-01-17 | 27.48 | $28.57 | 23007 |
| 2025-01-16 | 27.40 | $28.43 | 29300 |
| 2025-01-15 | 27.32 | $28.34 | 75342 |
| 2025-01-14 | 27.27 | $28.16 | 23710 |
| 2025-01-13 | 27.22 | $27.83 | 26300 |
| 2025-01-10 | 27.22 | $27.56 | 23900 |
| 2025-01-08 | 27.22 | $27.84 | 13626 |
| 2025-01-07 | 27.20 | $27.52 | 18300 |
| 2025-01-06 | 27.20 | $27.49 | 21600 |
| 2025-01-03 | 27.22 | $27.49 | 13812 |
| 2025-01-02 | 27.22 | $27.66 | 15132 |
| 2024-12-31 | 27.23 | $27.28 | 15920 |
| 2024-12-30 | 27.25 | $27.67 | 52800 |
| 2024-12-27 | 27.27 | $27.05 | 70300 |
| 2024-12-26 | 27.31 | $27.13 | 11610 |
| 2024-12-24 | 27.35 | $27.27 | 4800 |
| 2024-12-23 | 27.38 | $27.19 | 23803 |
| 2024-12-20 | 27.42 | $26.72 | 17417 |
| 2024-12-19 | 27.48 | $26.24 | 26800 |
| 2024-12-18 | 27.56 | $26.18 | 46700 |
| 2024-12-17 | 27.63 | $26.88 | 31833 |
| 2024-12-16 | 27.66 | $26.99 | 38100 |
| 2024-12-13 | 27.71 | $27.26 | 32223 |
| 2024-12-12 | 27.71 | $27.23 | 42940 |
| 2024-12-11 | 27.70 | $27.80 | 28200 |
| 2024-12-10 | 27.67 | $27.45 | 31100 |
| 2024-12-09 | 27.67 | $27.45 | 21315 |
| 2024-12-06 | 27.66 | $27.65 | 33834 |
| 2024-12-05 | 27.64 | $27.79 | 12923 |
| 2024-12-04 | 27.62 | $27.59 | 21088 |
| 2024-12-03 | 27.58 | $27.71 | 27128 |
| 2024-12-02 | 27.49 | $27.65 | 50300 |
| 2024-11-29 | 27.42 | $28.21 | 9129 |
| 2024-11-27 | 27.31 | $27.83 | 27834 |
| 2024-11-26 | 27.22 | $27.94 | 23749 |
| 2024-11-25 | 27.13 | $27.85 | 48104 |
| 2024-11-22 | 27.04 | $28.00 | 35811 |
| 2024-11-21 | 26.96 | $27.89 | 17400 |
| 2024-11-20 | 26.88 | $27.76 | 29815 |
| 2024-11-19 | 26.80 | $27.58 | 60319 |
| 2024-11-18 | 26.74 | $27.62 | 35635 |
| 2024-11-15 | 26.66 | $27.84 | 16300 |
| 2024-11-14 | 26.59 | $27.30 | 34200 |
| 2024-11-13 | 26.53 | $27.11 | 39200 |
| 2024-11-12 | 26.50 | $27.18 | 40612 |
| 2024-11-11 | 26.44 | $27.36 | 31002 |
| 2024-11-08 | 26.40 | $27.29 | 18827 |
| 2024-11-07 | 26.36 | $27.28 | 32349 |
| 2024-11-06 | 26.31 | $27.39 | 9900 |
| 2024-11-05 | 26.26 | $26.72 | 32545 |
| 2024-11-04 | 26.23 | $26.09 | 16000 |
| 2024-11-01 | 26.23 | $26.07 | 26700 |
| 2024-10-31 | 26.24 | $26.01 | 6735 |
| 2024-10-30 | 26.26 | $26.10 | 2300 |
| 2024-10-29 | 26.26 | $26.15 | 1900 |
| 2024-10-28 | 26.24 | $26.08 | 10930 |
| 2024-10-25 | 26.23 | $26.35 | 4300 |
| 2024-10-24 | 26.19 | $26.39 | 6900 |
| 2024-10-23 | 26.15 | $26.13 | 5600 |
| 2024-10-22 | 26.15 | $26.30 | 4700 |
| 2024-10-21 | 26.15 | $26.11 | 7300 |
| 2024-10-18 | 26.16 | $26.32 | 7100 |
| 2024-10-17 | 26.14 | $26.24 | 15300 |
| 2024-10-16 | 26.12 | $26.35 | 39127 |
| 2024-10-15 | 26.10 | $26.12 | 7044 |
| 2024-10-14 | 26.09 | $26.45 | 26541 |
| 2024-10-11 | 26.07 | $26.58 | 5600 |
| 2024-10-10 | 26.04 | $26.27 | 13200 |
| 2024-10-09 | 26.01 | $26.33 | 10200 |
| 2024-10-08 | 25.97 | $26.06 | 7917 |
| 2024-10-07 | 25.94 | $26.16 | 10800 |
| 2024-10-04 | 25.91 | $26.31 | 3300 |
| 2024-10-03 | 25.87 | $26.35 | 6500 |
| 2024-10-02 | 25.84 | $26.07 | 4623 |
| 2024-10-01 | 25.81 | $25.92 | 6600 |
| 2024-09-30 | 25.81 | $25.71 | 3514 |
| 2024-09-27 | 25.82 | $25.65 | 20900 |
| 2024-09-26 | 25.84 | $25.61 | 17100 |
| 2024-09-25 | 25.84 | $26.11 | 3700 |
| 2024-09-24 | 25.82 | $26.24 | 3200 |
| 2024-09-23 | 25.81 | $26.31 | 107000 |
| 2024-09-20 | 25.79 | $26.03 | 4101 |
| 2024-09-19 | 25.77 | $25.82 | 3900 |
| 2024-09-18 | 25.76 | $25.88 | 4800 |
| 2024-09-17 | 25.74 | $25.95 | 6001 |
| 2024-09-16 | 25.74 | $26.12 | 2331 |
| 2024-09-13 | 25.71 | $25.91 | 16000 |
| 2024-09-12 | 25.70 | $25.71 | 1800 |
| 2024-09-11 | 25.69 | $25.50 | 2742 |
| 2024-09-10 | 25.67 | $25.49 | 5000 |
| 2024-09-09 | 25.64 | $25.55 | 9605 |
| 2024-09-06 | 25.62 | $25.38 | 19400 |
| 2024-09-05 | 25.62 | $25.75 | 2300 |
| 2024-09-04 | 25.57 | $25.58 | 6117 |
| 2024-09-03 | 25.55 | $25.82 | 5700 |
| 2024-08-30 | 25.50 | $25.99 | 15003 |
| 2024-08-29 | 25.46 | $25.95 | 4700 |
| 2024-08-28 | 25.44 | $25.64 | 1100 |
| 2024-08-27 | 25.43 | $25.76 | 3307 |
| 2024-08-26 | 25.41 | $25.96 | 2700 |
| 2024-08-23 | 25.39 | $25.95 | 16100 |
| 2024-08-22 | 25.37 | $25.68 | 7334 |
| 2024-08-21 | 25.35 | $25.58 | 5800 |
| 2024-08-20 | 25.34 | $25.55 | 49618 |
| 2024-08-19 | 25.35 | $25.92 | 4900 |
| 2024-08-16 | 25.37 | $25.61 | 3345 |
| 2024-08-15 | 25.38 | $25.60 | 2101 |
| 2024-08-14 | 25.39 | $25.50 | 4520 |
| 2024-08-13 | 25.39 | $25.16 | 3736 |
| 2024-08-12 | 25.41 | $24.95 | 3110 |
| 2024-08-09 | 25.44 | $25.04 | 7300 |
| 2024-08-08 | 25.47 | $25.31 | 5824 |
| 2024-08-07 | 25.48 | $24.88 | 8000 |
| 2024-08-06 | 25.51 | $25.12 | 4200 |
| 2024-08-05 | 25.51 | $24.82 | 10300 |
| 2024-08-02 | 25.54 | $25.27 | 5736 |
| 2024-08-01 | 25.53 | $25.42 | 6800 |
| 2024-07-31 | 25.53 | $25.47 | 31718 |
| 2024-07-30 | 25.52 | $25.44 | 2522 |
| 2024-07-29 | 25.51 | $25.56 | 4606 |
| 2024-07-26 | 25.50 | $25.54 | 5616 |
| 2024-07-25 | 25.48 | $25.35 | 8100 |
| 2024-07-24 | 25.47 | $25.32 | 6928 |
| 2024-07-23 | 25.48 | $25.80 | 19708 |
| 2024-07-22 | 25.46 | $26.14 | 7504 |
| 2024-07-19 | 25.41 | $25.90 | 6900 |
| 2024-07-18 | 25.37 | $25.71 | 5041 |
| 2024-07-17 | 25.33 | $25.56 | 18839 |
| 2024-07-16 | 25.29 | $25.56 | 3935 |
| 2024-07-15 | 25.25 | $25.54 | 33300 |
| 2024-07-12 | 25.22 | $25.75 | 22000 |
| 2024-07-11 | 25.18 | $25.46 | 1723 |
| 2024-07-10 | 25.16 | $25.38 | 2300 |
| 2024-07-09 | 25.15 | $25.29 | 24325 |
| 2024-07-08 | 25.13 | $25.25 | 15218 |
| 2024-07-05 | 25.12 | $25.15 | 2000 |
| 2024-07-03 | 25.11 | $25.45 | 14800 |
| 2024-07-02 | 25.08 | $25.29 | 9645 |
| 2024-07-01 | 25.05 | $25.22 | 5700 |
| 2024-06-28 | 25.04 | $25.27 | 900 |
| 2024-06-27 | 25.01 | $25.14 | 1748 |
| 2024-06-26 | 24.99 | $25.28 | 1915 |
| 2024-06-25 | 24.97 | $25.45 | 1629 |
| 2024-06-24 | 24.95 | $25.44 | 2600 |
| 2024-06-21 | 24.92 | $25.02 | 639 |
| 2024-06-20 | 24.92 | $25.10 | 2829 |
| 2024-06-18 | 24.94 | $24.94 | 3300 |
| 2024-06-17 | 24.96 | $24.77 | 2605 |
| 2024-06-14 | 24.99 | $24.74 | 32406 |
| 2024-06-13 | 25.02 | $24.99 | 11139 |
| 2024-06-12 | 25.03 | $25.06 | 5100 |
| 2024-06-11 | 25.04 | $25.02 | 3700 |
| 2024-06-10 | 25.04 | $25.13 | 8900 |
| 2024-06-07 | 25.04 | $24.87 | 8636 |
| 2024-06-06 | 25.05 | $24.97 | 10100 |
| 2024-06-05 | 25.05 | $25.01 | 6300 |
| 2024-06-04 | 25.04 | $24.85 | 8500 |
| 2024-06-03 | 25.04 | $24.78 | 65600 |
| 2024-05-31 | 25.03 | $25.00 | 22100 |
| 2024-05-30 | 25.01 | $24.59 | 30087 |
| 2024-05-29 | 24.99 | $24.70 | 44744 |
| 2024-05-28 | 24.99 | $25.04 | 33100 |
| 2024-05-24 | 24.97 | $25.03 | 32541 |
| 2024-05-23 | 24.96 | $24.85 | 24400 |
| 2024-05-22 | 24.97 | $25.04 | 34400 |
| 2024-05-21 | 24.97 | $25.37 | 22300 |
| 2024-05-20 | 24.94 | $25.47 | 31600 |
| 2024-05-17 | 24.90 | $25.33 | 22700 |
| 2024-05-16 | 24.88 | $25.22 | 24743 |
| 2024-05-15 | 24.83 | $25.22 | 73608 |
| 2024-05-14 | 24.78 | $25.28 | 21932 |
| 2024-05-13 | 24.72 | $25.02 | 31047 |
| 2024-05-10 | 24.69 | $25.07 | 3134 |
| 2024-05-09 | 24.66 | $25.13 | 72300 |
| 2024-05-08 | 24.64 | $24.95 | 50029 |
| 2024-05-07 | 24.64 | $24.91 | 53832 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.36
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.71
Average
26.85
Maximum
29.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.36 | $29.78 | 59200 |
| 2026-07-16 | 29.32 | $29.85 | 53300 |
| 2026-07-15 | 29.26 | $29.59 | 59200 |
| 2026-07-14 | 29.22 | $29.86 | 33800 |
| 2026-07-13 | 29.16 | $29.63 | 30900 |
| 2026-07-10 | 29.11 | $29.21 | 53146 |
| 2026-07-09 | 29.10 | $29.30 | 63400 |
| 2026-07-08 | 29.08 | $29.47 | 60000 |
| 2026-07-07 | 29.03 | $29.52 | 62142 |
| 2026-07-06 | 28.98 | $28.77 | 43335 |
| 2026-07-02 | 29.01 | $28.87 | 39412 |
| 2026-07-01 | 29.02 | $28.53 | 52000 |
| 2026-06-30 | 29.07 | $28.87 | 44500 |
| 2026-06-29 | 29.09 | $28.95 | 102600 |
| 2026-06-26 | 29.11 | $29.45 | 21000 |
| 2026-06-25 | 29.07 | $29.25 | 48871 |
| 2026-06-24 | 29.05 | $29.38 | 74600 |
| 2026-06-23 | 29.02 | $29.35 | 50821 |
| 2026-06-22 | 28.98 | $28.85 | 49130 |
| 2026-06-18 | 29.00 | $28.57 | 89146 |
| 2026-06-17 | 29.04 | $28.51 | 73300 |
| 2026-06-16 | 29.10 | $28.61 | 50500 |
| 2026-06-15 | 29.15 | $28.87 | 81500 |
| 2026-06-12 | 29.18 | $29.13 | 57742 |
| 2026-06-11 | 29.18 | $29.12 | 55100 |
| 2026-06-10 | 29.19 | $29.25 | 87730 |
| 2026-06-09 | 29.18 | $28.89 | 64600 |
| 2026-06-08 | 29.21 | $28.98 | 116700 |
| 2026-06-05 | 29.24 | $29.60 | 113123 |
| 2026-06-04 | 29.20 | $29.28 | 55337 |
| 2026-06-03 | 29.19 | $28.95 | 85000 |
| 2026-06-02 | 29.22 | $28.91 | 54524 |
| 2026-06-01 | 29.25 | $28.53 | 81000 |
| 2026-05-29 | 29.33 | $28.51 | 56100 |
| 2026-05-28 | 29.41 | $28.91 | 39935 |
| 2026-05-27 | 29.46 | $29.50 | 52400 |
| 2026-05-26 | 29.46 | $29.73 | 168100 |
| 2026-05-22 | 29.43 | $30.15 | 80326 |
| 2026-05-21 | 29.36 | $29.98 | 54600 |
| 2026-05-20 | 29.29 | $30.06 | 61900 |
| 2026-05-19 | 29.21 | $30.24 | 37700 |
| 2026-05-18 | 29.10 | $30.00 | 25040 |
| 2026-05-15 | 29.01 | $29.83 | 42143 |
| 2026-05-14 | 28.92 | $29.81 | 52800 |
| 2026-05-13 | 28.83 | $29.40 | 75400 |
| 2026-05-12 | 28.77 | $29.30 | 23200 |
| 2026-05-11 | 28.71 | $29.01 | 31316 |
| 2026-05-08 | 28.68 | $28.46 | 36000 |
| 2026-05-07 | 28.70 | $28.80 | 49500 |
| 2026-05-06 | 28.69 | $28.67 | 47738 |
| 2026-05-05 | 28.69 | $29.30 | 88100 |
| 2026-05-04 | 28.63 | $29.39 | 46400 |
| 2026-05-01 | 28.55 | $29.17 | 37918 |
| 2026-04-30 | 28.48 | $29.33 | 125345 |
| 2026-04-29 | 28.40 | $28.73 | 45540 |
| 2026-04-28 | 28.36 | $28.73 | 73248 |
| 2026-04-27 | 28.32 | $28.24 | 44200 |
| 2026-04-24 | 28.33 | $28.30 | 41400 |
| 2026-04-23 | 28.33 | $28.26 | 61400 |
| 2026-04-22 | 28.34 | $28.07 | 91900 |
| 2026-04-21 | 28.37 | $27.88 | 59739 |
| 2026-04-20 | 28.42 | $28.01 | 59137 |
| 2026-04-17 | 28.46 | $27.94 | 83600 |
| 2026-04-16 | 28.52 | $28.05 | 67423 |
| 2026-04-15 | 28.57 | $27.99 | 49039 |
| 2026-04-14 | 28.63 | $28.03 | 34200 |
| 2026-04-13 | 28.69 | $28.23 | 86148 |
| 2026-04-10 | 28.74 | $28.62 | 42629 |
| 2026-04-09 | 28.75 | $28.65 | 35409 |
| 2026-04-08 | 28.76 | $28.61 | 35935 |
| 2026-04-07 | 28.78 | $28.88 | 61324 |
| 2026-04-06 | 28.77 | $28.63 | 41900 |
| 2026-04-02 | 28.78 | $28.62 | 44400 |
| 2026-04-01 | 28.80 | $28.41 | 71000 |
| 2026-03-31 | 28.84 | $28.60 | 67841 |
| 2026-03-30 | 28.87 | $28.91 | 66500 |
| 2026-03-27 | 28.86 | $29.36 | 194241 |
| 2026-03-26 | 28.81 | $29.31 | 50200 |
| 2026-03-25 | 28.76 | $29.19 | 35833 |
| 2026-03-24 | 28.71 | $29.19 | 100520 |
| 2026-03-23 | 28.66 | $29.07 | 45940 |
| 2026-03-20 | 28.62 | $28.91 | 58500 |
| 2026-03-19 | 28.59 | $28.90 | 70524 |
| 2026-03-18 | 28.55 | $28.64 | 32900 |
| 2026-03-17 | 28.54 | $28.84 | 37244 |
| 2026-03-16 | 28.51 | $28.82 | 44064 |
| 2026-03-13 | 28.48 | $28.79 | 41600 |
| 2026-03-12 | 28.45 | $28.70 | 41880 |
| 2026-03-11 | 28.42 | $28.75 | 46401 |
| 2026-03-10 | 28.39 | $28.63 | 91445 |
| 2026-03-09 | 28.36 | $28.64 | 80809 |
| 2026-03-06 | 28.33 | $28.63 | 66715 |
| 2026-03-05 | 28.30 | $28.74 | 48039 |
| 2026-03-04 | 28.26 | $28.71 | 48525 |
| 2026-03-03 | 28.21 | $28.69 | 52662 |
| 2026-03-02 | 28.16 | $28.80 | 33832 |
| 2026-02-27 | 28.09 | $28.50 | 81733 |
| 2026-02-26 | 28.05 | $28.52 | 59207 |
| 2026-02-25 | 28.00 | $28.59 | 54006 |
| 2026-02-24 | 27.93 | $28.56 | 58000 |
| 2026-02-23 | 27.87 | $28.60 | 60226 |
| 2026-02-20 | 27.79 | $28.53 | 44546 |
| 2026-02-19 | 27.71 | $28.44 | 61031 |
| 2026-02-18 | 27.64 | $28.32 | 88313 |
| 2026-02-17 | 27.56 | $28.27 | 52947 |
| 2026-02-13 | 27.49 | $28.37 | 56400 |
| 2026-02-12 | 27.40 | $28.14 | 34837 |
| 2026-02-11 | 27.32 | $28.09 | 52246 |
| 2026-02-10 | 27.24 | $27.95 | 46800 |
| 2026-02-09 | 27.16 | $27.85 | 45500 |
| 2026-02-06 | 27.09 | $27.69 | 60384 |
| 2026-02-05 | 27.03 | $27.65 | 109806 |
| 2026-02-04 | 26.96 | $27.67 | 108240 |
| 2026-02-03 | 26.89 | $27.62 | 109228 |
| 2026-02-02 | 26.81 | $27.26 | 71468 |
| 2026-01-30 | 26.76 | $27.36 | 46900 |
| 2026-01-29 | 26.70 | $27.42 | 35723 |
| 2026-01-28 | 26.62 | $27.49 | 60000 |
| 2026-01-27 | 26.53 | $27.10 | 29843 |
| 2026-01-26 | 26.47 | $26.97 | 28300 |
| 2026-01-23 | 26.42 | $27.05 | 28033 |
| 2026-01-22 | 26.35 | $26.83 | 43143 |
| 2026-01-21 | 26.30 | $26.75 | 25400 |
| 2026-01-20 | 26.26 | $26.58 | 34400 |
| 2026-01-16 | 26.22 | $26.55 | 126724 |
| 2026-01-15 | 26.19 | $26.33 | 88608 |
| 2026-01-14 | 26.17 | $26.44 | 79000 |
| 2026-01-13 | 26.15 | $26.21 | 63000 |
| 2026-01-12 | 26.14 | $25.91 | 44500 |
| 2026-01-09 | 26.16 | $26.00 | 42810 |
| 2026-01-08 | 26.18 | $25.96 | 70446 |
| 2026-01-07 | 26.20 | $25.73 | 57022 |
| 2026-01-06 | 26.25 | $25.81 | 151200 |
| 2026-01-05 | 26.30 | $26.25 | 91805 |
| 2026-01-02 | 26.31 | $26.68 | 38943 |
| 2025-12-31 | 26.27 | $26.42 | 19500 |
| 2025-12-30 | 26.25 | $26.59 | 32600 |
| 2025-12-29 | 26.22 | $26.44 | 23107 |
| 2025-12-26 | 26.19 | $26.30 | 36309 |
| 2025-12-24 | 26.18 | $26.40 | 41500 |
| 2025-12-23 | 26.16 | $26.39 | 16316 |
| 2025-12-22 | 26.13 | $26.12 | 24905 |
| 2025-12-19 | 26.13 | $25.88 | 27429 |
| 2025-12-18 | 26.16 | $25.87 | 78401 |
| 2025-12-17 | 26.19 | $25.96 | 26031 |
| 2025-12-16 | 26.22 | $25.84 | 47200 |
| 2025-12-15 | 26.25 | $26.26 | 58047 |
| 2025-12-12 | 26.25 | $26.27 | 29103 |
| 2025-12-11 | 26.25 | $26.31 | 30837 |
| 2025-12-10 | 26.25 | $26.15 | 69516 |
| 2025-12-09 | 26.26 | $26.53 | 55200 |
| 2025-12-08 | 26.23 | $26.59 | 22800 |
| 2025-12-05 | 26.19 | $26.66 | 36341 |
| 2025-12-04 | 26.14 | $26.67 | 16202 |
| 2025-12-03 | 26.08 | $26.46 | 56400 |
| 2025-12-02 | 26.04 | $26.18 | 23722 |
| 2025-12-01 | 26.03 | $26.35 | 27700 |
| 2025-11-28 | 26.00 | $26.25 | 16300 |
| 2025-11-26 | 25.97 | $25.95 | 39000 |
| 2025-11-25 | 25.97 | $26.13 | 34431 |
| 2025-11-24 | 25.96 | $26.00 | 27312 |
| 2025-11-21 | 25.95 | $26.07 | 36000 |
| 2025-11-20 | 25.94 | $26.01 | 54006 |
| 2025-11-19 | 25.93 | $26.19 | 28800 |
| 2025-11-18 | 25.90 | $26.21 | 48400 |
| 2025-11-17 | 25.87 | $26.11 | 157912 |
| 2025-11-14 | 25.85 | $26.42 | 28516 |
| 2025-11-13 | 25.78 | $25.91 | 201900 |
| 2025-11-12 | 25.77 | $26.07 | 87243 |
| 2025-11-11 | 25.74 | $26.13 | 19029 |
| 2025-11-10 | 25.70 | $26.01 | 42311 |
| 2025-11-07 | 25.67 | $25.76 | 45300 |
| 2025-11-06 | 25.66 | $25.46 | 22525 |
| 2025-11-05 | 25.68 | $25.37 | 28200 |
| 2025-11-04 | 25.71 | $25.02 | 70830 |
| 2025-11-03 | 25.78 | $25.30 | 23600 |
| 2025-10-31 | 25.83 | $25.37 | 30602 |
| 2025-10-30 | 25.88 | $25.34 | 36400 |
| 2025-10-29 | 25.94 | $25.44 | 38200 |
| 2025-10-28 | 25.99 | $25.55 | 70137 |
| 2025-10-27 | 26.04 | $25.71 | 33600 |
| 2025-10-24 | 26.07 | $25.62 | 58925 |
| 2025-10-23 | 26.12 | $25.89 | 32614 |
| 2025-10-22 | 26.14 | $26.00 | 22936 |
| 2025-10-21 | 26.16 | $25.80 | 62200 |
| 2025-10-20 | 26.20 | $25.79 | 20907 |
| 2025-10-17 | 26.24 | $25.48 | 45900 |
| 2025-10-16 | 26.32 | $25.60 | 73919 |
| 2025-10-15 | 26.39 | $25.89 | 78100 |
| 2025-10-14 | 26.45 | $25.75 | 37300 |
| 2025-10-13 | 26.52 | $25.89 | 38504 |
| 2025-10-10 | 26.59 | $25.80 | 67800 |
| 2025-10-09 | 26.67 | $26.18 | 95700 |
| 2025-10-08 | 26.72 | $26.60 | 47500 |
| 2025-10-07 | 26.73 | $26.56 | 27900 |
| 2025-10-06 | 26.75 | $26.57 | 56500 |
| 2025-10-03 | 26.77 | $26.72 | 50631 |
| 2025-10-02 | 26.78 | $26.69 | 44333 |
| 2025-10-01 | 26.78 | $26.68 | 38753 |
| 2025-09-30 | 26.79 | $26.71 | 53600 |
| 2025-09-29 | 26.80 | $26.72 | 43500 |
| 2025-09-26 | 26.81 | $27.05 | 56228 |
| 2025-09-25 | 26.79 | $27.07 | 36040 |
| 2025-09-24 | 26.76 | $27.05 | 60155 |
| 2025-09-23 | 26.73 | $26.85 | 36300 |
| 2025-09-22 | 26.71 | $26.60 | 59837 |
| 2025-09-19 | 26.73 | $26.64 | 73000 |
| 2025-09-18 | 26.74 | $26.98 | 44900 |
| 2025-09-17 | 26.71 | $26.84 | 40617 |
| 2025-09-16 | 26.70 | $26.71 | 58802 |
| 2025-09-15 | 26.69 | $26.72 | 218511 |
| 2025-09-12 | 26.69 | $26.86 | 167335 |
| 2025-09-11 | 26.67 | $26.98 | 132800 |
| 2025-09-10 | 26.64 | $26.62 | 17245 |
| 2025-09-09 | 26.64 | $26.63 | 24800 |
| 2025-09-08 | 26.65 | $26.47 | 24600 |
| 2025-09-05 | 26.66 | $26.51 | 24800 |
| 2025-09-04 | 26.68 | $26.69 | 15025 |
| 2025-09-03 | 26.68 | $26.63 | 24140 |
| 2025-09-02 | 26.68 | $26.67 | 32328 |
| 2025-08-29 | 26.69 | $26.78 | 28002 |
| 2025-08-28 | 26.68 | $26.78 | 61610 |
| 2025-08-27 | 26.66 | $26.81 | 50719 |
| 2025-08-26 | 26.65 | $26.69 | 20711 |
| 2025-08-25 | 26.65 | $26.64 | 12069 |
| 2025-08-22 | 26.65 | $26.73 | 59000 |
| 2025-08-21 | 26.64 | $26.62 | 11921 |
| 2025-08-20 | 26.64 | $26.58 | 28200 |
| 2025-08-19 | 26.64 | $26.38 | 36639 |
| 2025-08-18 | 26.67 | $26.34 | 32131 |
| 2025-08-15 | 26.71 | $26.57 | 9132 |
| 2025-08-14 | 26.72 | $26.67 | 52600 |
| 2025-08-13 | 26.73 | $26.78 | 17634 |
| 2025-08-12 | 26.72 | $26.68 | 48307 |
| 2025-08-11 | 26.73 | $26.65 | 29700 |
| 2025-08-08 | 26.73 | $26.63 | 50516 |
| 2025-08-07 | 26.75 | $26.65 | 29404 |
| 2025-08-06 | 26.76 | $26.59 | 37600 |
| 2025-08-05 | 26.77 | $26.69 | 19510 |
| 2025-08-04 | 26.78 | $26.90 | 45327 |
| 2025-08-01 | 26.77 | $26.84 | 36000 |
| 2025-07-31 | 26.76 | $27.52 | 26327 |
| 2025-07-30 | 26.68 | $26.63 | 36515 |
| 2025-07-29 | 26.69 | $26.81 | 27500 |
| 2025-07-28 | 26.68 | $26.44 | 34028 |
| 2025-07-25 | 26.70 | $26.90 | 30154 |
| 2025-07-24 | 26.68 | $26.67 | 41720 |
| 2025-07-23 | 26.68 | $26.43 | 35322 |
| 2025-07-22 | 26.71 | $26.41 | 33100 |
| 2025-07-21 | 26.74 | $26.65 | 44805 |
| 2025-07-18 | 26.75 | $26.91 | 37200 |
| 2025-07-17 | 26.73 | $26.56 | 33200 |
| 2025-07-16 | 26.75 | $26.71 | 79900 |
| 2025-07-15 | 26.75 | $26.65 | 570200 |
| 2025-07-14 | 26.76 | $26.79 | 24100 |
| 2025-07-11 | 26.76 | $26.60 | 19414 |
| 2025-07-10 | 26.78 | $26.51 | 40132 |
| 2025-07-09 | 26.80 | $26.47 | 24522 |
| 2025-07-08 | 26.84 | $26.59 | 68400 |
| 2025-07-07 | 26.87 | $26.57 | 27000 |
| 2025-07-03 | 26.90 | $26.83 | 11138 |
| 2025-07-02 | 26.90 | $26.76 | 55000 |
| 2025-07-01 | 26.92 | $26.99 | 85900 |
| 2025-06-30 | 26.91 | $27.09 | 24633 |
| 2025-06-27 | 26.89 | $26.90 | 12409 |
| 2025-06-26 | 26.89 | $27.11 | 18608 |
| 2025-06-25 | 26.87 | $26.81 | 16000 |
| 2025-06-24 | 26.88 | $26.93 | 14409 |
| 2025-06-23 | 26.87 | $26.79 | 32410 |
| 2025-06-20 | 26.88 | $26.91 | 26446 |
| 2025-06-18 | 26.88 | $26.81 | 30800 |
| 2025-06-17 | 26.88 | $26.86 | 37121 |
| 2025-06-16 | 26.89 | $27.04 | 83123 |
| 2025-06-13 | 26.87 | $27.17 | 14740 |
| 2025-06-12 | 26.84 | $27.21 | 28000 |
| 2025-06-11 | 26.80 | $27.05 | 20300 |
| 2025-06-10 | 26.77 | $26.82 | 19900 |
| 2025-06-09 | 26.77 | $26.84 | 22132 |
| 2025-06-06 | 26.76 | $26.97 | 25100 |
| 2025-06-05 | 26.74 | $26.96 | 39047 |
| 2025-06-04 | 26.72 | $26.84 | 20500 |
| 2025-06-03 | 26.70 | $27.17 | 43016 |
| 2025-06-02 | 26.65 | $26.85 | 24012 |
| 2025-05-30 | 26.63 | $26.80 | 28100 |
| 2025-05-29 | 26.61 | $26.57 | 24900 |
| 2025-05-28 | 26.62 | $26.87 | 19000 |
| 2025-05-27 | 26.59 | $26.99 | 23500 |
| 2025-05-23 | 26.55 | $26.73 | 25843 |
| 2025-05-22 | 26.53 | $26.61 | 25032 |
| 2025-05-21 | 26.52 | $26.65 | 52700 |
| 2025-05-20 | 26.51 | $26.96 | 19432 |
| 2025-05-19 | 26.46 | $26.84 | 26244 |
| 2025-05-16 | 26.42 | $26.98 | 14900 |
| 2025-05-15 | 26.36 | $27.00 | 14815 |
| 2025-05-14 | 26.30 | $26.88 | 15335 |
| 2025-05-13 | 26.24 | $26.80 | 43247 |
| 2025-05-12 | 26.18 | $26.36 | 121539 |
| 2025-05-09 | 26.16 | $26.18 | 16100 |
| 2025-05-08 | 26.16 | $26.18 | 10940 |
| 2025-05-07 | 26.15 | $26.13 | 16200 |
| 2025-05-06 | 26.15 | $25.89 | 38228 |
| 2025-05-05 | 26.18 | $25.91 | 14907 |
| 2025-05-02 | 26.21 | $26.10 | 7604 |
| 2025-05-01 | 26.22 | $25.79 | 9200 |
| 2025-04-30 | 26.27 | $25.81 | 16208 |
| 2025-04-29 | 26.32 | $26.41 | 6513 |
| 2025-04-28 | 26.31 | $26.78 | 35500 |
| 2025-04-25 | 26.26 | $26.63 | 11436 |
| 2025-04-24 | 26.22 | $26.72 | 14703 |
| 2025-04-23 | 26.17 | $26.11 | 9000 |
| 2025-04-22 | 26.17 | $26.12 | 15300 |
| 2025-04-21 | 26.18 | $25.49 | 25813 |
| 2025-04-17 | 26.25 | $26.31 | 9247 |
| 2025-04-16 | 26.24 | $25.94 | 15607 |
| 2025-04-15 | 26.27 | $25.98 | 11800 |
| 2025-04-14 | 26.30 | $25.64 | 8738 |
| 2025-04-11 | 26.37 | $25.11 | 12200 |
| 2025-04-10 | 26.51 | $24.42 | 14801 |
| 2025-04-09 | 26.73 | $25.31 | 46730 |
| 2025-04-08 | 26.88 | $24.00 | 22700 |
| 2025-04-07 | 27.18 | $24.48 | 53442 |
| 2025-04-04 | 27.46 | $24.90 | 78826 |
| 2025-04-03 | 27.73 | $27.63 | 14547 |
| 2025-04-02 | 27.74 | $28.10 | 6214 |
| 2025-04-01 | 27.71 | $27.90 | 9245 |
| 2025-03-31 | 27.69 | $27.82 | 8600 |
| 2025-03-28 | 27.67 | $27.79 | 23438 |
| 2025-03-27 | 27.66 | $28.01 | 14400 |
| 2025-03-26 | 27.62 | $28.16 | 10500 |
| 2025-03-25 | 27.57 | $28.30 | 14600 |
| 2025-03-24 | 27.49 | $28.34 | 39233 |
| 2025-03-21 | 27.40 | $27.87 | 14826 |
| 2025-03-20 | 27.35 | $28.12 | 30700 |
| 2025-03-19 | 27.27 | $28.04 | 10930 |
| 2025-03-18 | 27.19 | $27.73 | 18001 |
| 2025-03-17 | 27.13 | $27.79 | 15012 |
| 2025-03-14 | 27.06 | $27.39 | 11300 |
| 2025-03-13 | 27.03 | $26.73 | 11000 |
| 2025-03-12 | 27.06 | $26.95 | 23330 |
| 2025-03-11 | 27.07 | $26.55 | 14900 |
| 2025-03-10 | 27.13 | $26.24 | 38226 |
| 2025-03-07 | 27.22 | $26.35 | 22600 |
| 2025-03-06 | 27.31 | $26.30 | 19148 |
| 2025-03-05 | 27.42 | $26.89 | 16600 |
| 2025-03-04 | 27.47 | $26.99 | 50203 |
| 2025-03-03 | 27.52 | $27.36 | 27323 |
| 2025-02-28 | 27.54 | $27.56 | 22544 |
| 2025-02-27 | 27.54 | $26.96 | 15134 |
| 2025-02-26 | 27.60 | $27.24 | 6900 |
| 2025-02-25 | 27.64 | $27.06 | 42600 |
| 2025-02-24 | 27.70 | $27.41 | 38500 |
| 2025-02-21 | 27.73 | $27.53 | 20829 |
| 2025-02-20 | 27.75 | $27.88 | 61500 |
| 2025-02-19 | 27.74 | $27.89 | 57131 |
| 2025-02-18 | 27.72 | $27.89 | 20204 |
| 2025-02-14 | 27.70 | $27.62 | 10620 |
| 2025-02-13 | 27.71 | $27.72 | 11911 |
| 2025-02-12 | 27.71 | $27.29 | 14500 |
| 2025-02-11 | 27.76 | $27.48 | 24200 |
| 2025-02-10 | 27.78 | $27.61 | 30700 |
| 2025-02-07 | 27.80 | $27.43 | 26700 |
| 2025-02-06 | 27.84 | $27.76 | 9528 |
| 2025-02-05 | 27.85 | $28.00 | 41925 |
| 2025-02-04 | 27.83 | $27.67 | 14800 |
| 2025-02-03 | 27.85 | $27.61 | 21717 |
| 2025-01-31 | 27.88 | $27.30 | 27627 |
| 2025-01-30 | 27.94 | $27.79 | 13200 |
| 2025-01-29 | 27.95 | $27.88 | 11839 |
| 2025-01-28 | 27.96 | $27.78 | 21848 |
| 2025-01-27 | 27.98 | $27.52 | 47628 |
| 2025-01-24 | 28.03 | $28.53 | 21408 |
| 2025-01-23 | 27.98 | $28.56 | 26400 |
| 2025-01-22 | 27.92 | $28.59 | 41200 |
| 2025-01-21 | 27.84 | $28.81 | 30344 |
| 2025-01-17 | 27.74 | $28.57 | 23007 |
| 2025-01-16 | 27.66 | $28.43 | 29300 |
| 2025-01-15 | 27.57 | $28.34 | 75342 |
| 2025-01-14 | 27.49 | $28.16 | 23710 |
| 2025-01-13 | 27.42 | $27.83 | 26300 |
| 2025-01-10 | 27.38 | $27.56 | 23900 |
| 2025-01-08 | 27.36 | $27.84 | 13626 |
| 2025-01-07 | 27.31 | $27.52 | 18300 |
| 2025-01-06 | 27.29 | $27.49 | 21600 |
| 2025-01-03 | 27.27 | $27.49 | 13812 |
| 2025-01-02 | 27.25 | $27.66 | 15132 |
| 2024-12-31 | 27.20 | $27.28 | 15920 |
| 2024-12-30 | 27.19 | $27.67 | 52800 |
| 2024-12-27 | 27.14 | $27.05 | 70300 |
| 2024-12-26 | 27.15 | $27.13 | 11610 |
| 2024-12-24 | 27.16 | $27.27 | 4800 |
| 2024-12-23 | 27.14 | $27.19 | 23803 |
| 2024-12-20 | 27.14 | $26.72 | 17417 |
| 2024-12-19 | 27.18 | $26.24 | 26800 |
| 2024-12-18 | 27.28 | $26.18 | 46700 |
| 2024-12-17 | 27.40 | $26.88 | 31833 |
| 2024-12-16 | 27.45 | $26.99 | 38100 |
| 2024-12-13 | 27.50 | $27.26 | 32223 |
| 2024-12-12 | 27.53 | $27.23 | 42940 |
| 2024-12-11 | 27.56 | $27.80 | 28200 |
| 2024-12-10 | 27.53 | $27.45 | 31100 |
| 2024-12-09 | 27.54 | $27.45 | 21315 |
| 2024-12-06 | 27.55 | $27.65 | 33834 |
| 2024-12-05 | 27.54 | $27.79 | 12923 |
| 2024-12-04 | 27.51 | $27.59 | 21088 |
| 2024-12-03 | 27.50 | $27.71 | 27128 |
| 2024-12-02 | 27.48 | $27.65 | 50300 |
| 2024-11-29 | 27.46 | $28.21 | 9129 |
| 2024-11-27 | 27.39 | $27.83 | 27834 |
| 2024-11-26 | 27.34 | $27.94 | 23749 |
| 2024-11-25 | 27.28 | $27.85 | 48104 |
| 2024-11-22 | 27.22 | $28.00 | 35811 |
| 2024-11-21 | 27.13 | $27.89 | 17400 |
| 2024-11-20 | 27.05 | $27.76 | 29815 |
| 2024-11-19 | 26.98 | $27.58 | 60319 |
| 2024-11-18 | 26.92 | $27.62 | 35635 |
| 2024-11-15 | 26.84 | $27.84 | 16300 |
| 2024-11-14 | 26.74 | $27.30 | 34200 |
| 2024-11-13 | 26.68 | $27.11 | 39200 |
| 2024-11-12 | 26.63 | $27.18 | 40612 |
| 2024-11-11 | 26.58 | $27.36 | 31002 |
| 2024-11-08 | 26.49 | $27.29 | 18827 |
| 2024-11-07 | 26.41 | $27.28 | 32349 |
| 2024-11-06 | 26.32 | $27.39 | 9900 |
| 2024-11-05 | 26.20 | $26.72 | 32545 |
| 2024-11-04 | 26.15 | $26.09 | 16000 |
| 2024-11-01 | 26.16 | $26.07 | 26700 |
| 2024-10-31 | 26.16 | $26.01 | 6735 |
| 2024-10-30 | 26.18 | $26.10 | 2300 |
| 2024-10-29 | 26.19 | $26.15 | 1900 |
| 2024-10-28 | 26.19 | $26.08 | 10930 |
| 2024-10-25 | 26.21 | $26.35 | 4300 |
| 2024-10-24 | 26.19 | $26.39 | 6900 |
| 2024-10-23 | 26.17 | $26.13 | 5600 |
| 2024-10-22 | 26.17 | $26.30 | 4700 |
| 2024-10-21 | 26.16 | $26.11 | 7300 |
| 2024-10-18 | 26.17 | $26.32 | 7100 |
| 2024-10-17 | 26.15 | $26.24 | 15300 |
| 2024-10-16 | 26.14 | $26.35 | 39127 |
| 2024-10-15 | 26.12 | $26.12 | 7044 |
| 2024-10-14 | 26.12 | $26.45 | 26541 |
| 2024-10-11 | 26.08 | $26.58 | 5600 |
| 2024-10-10 | 26.03 | $26.27 | 13200 |
| 2024-10-09 | 26.01 | $26.33 | 10200 |
| 2024-10-08 | 25.97 | $26.06 | 7917 |
| 2024-10-07 | 25.96 | $26.16 | 10800 |
| 2024-10-04 | 25.94 | $26.31 | 3300 |
| 2024-10-03 | 25.90 | $26.35 | 6500 |
| 2024-10-02 | 25.86 | $26.07 | 4623 |
| 2024-10-01 | 25.83 | $25.92 | 6600 |
| 2024-09-30 | 25.82 | $25.71 | 3514 |
| 2024-09-27 | 25.84 | $25.65 | 20900 |
| 2024-09-26 | 25.86 | $25.61 | 17100 |
| 2024-09-25 | 25.88 | $26.11 | 3700 |
| 2024-09-24 | 25.86 | $26.24 | 3200 |
| 2024-09-23 | 25.82 | $26.31 | 107000 |
| 2024-09-20 | 25.76 | $26.03 | 4101 |
| 2024-09-19 | 25.74 | $25.82 | 3900 |
| 2024-09-18 | 25.73 | $25.88 | 4800 |
| 2024-09-17 | 25.71 | $25.95 | 6001 |
| 2024-09-16 | 25.69 | $26.12 | 2331 |
| 2024-09-13 | 25.64 | $25.91 | 16000 |
| 2024-09-12 | 25.61 | $25.71 | 1800 |
| 2024-09-11 | 25.60 | $25.50 | 2742 |
| 2024-09-10 | 25.61 | $25.49 | 5000 |
| 2024-09-09 | 25.63 | $25.55 | 9605 |
| 2024-09-06 | 25.63 | $25.38 | 19400 |
| 2024-09-05 | 25.66 | $25.75 | 2300 |
| 2024-09-04 | 25.65 | $25.58 | 6117 |
| 2024-09-03 | 25.66 | $25.82 | 5700 |
| 2024-08-30 | 25.64 | $25.99 | 15003 |
| 2024-08-29 | 25.61 | $25.95 | 4700 |
| 2024-08-28 | 25.57 | $25.64 | 1100 |
| 2024-08-27 | 25.56 | $25.76 | 3307 |
| 2024-08-26 | 25.54 | $25.96 | 2700 |
| 2024-08-23 | 25.50 | $25.95 | 16100 |
| 2024-08-22 | 25.45 | $25.68 | 7334 |
| 2024-08-21 | 25.43 | $25.58 | 5800 |
| 2024-08-20 | 25.41 | $25.55 | 49618 |
| 2024-08-19 | 25.39 | $25.92 | 4900 |
| 2024-08-16 | 25.34 | $25.61 | 3345 |
| 2024-08-15 | 25.31 | $25.60 | 2101 |
| 2024-08-14 | 25.28 | $25.50 | 4520 |
| 2024-08-13 | 25.26 | $25.16 | 3736 |
| 2024-08-12 | 25.27 | $24.95 | 3110 |
| 2024-08-09 | 25.30 | $25.04 | 7300 |
| 2024-08-08 | 25.33 | $25.31 | 5824 |
| 2024-08-07 | 25.33 | $24.88 | 8000 |
| 2024-08-06 | 25.38 | $25.12 | 4200 |
| 2024-08-05 | 25.40 | $24.82 | 10300 |
| 2024-08-02 | 25.47 | $25.27 | 5736 |
| 2024-08-01 | 25.49 | $25.42 | 6800 |
| 2024-07-31 | 25.49 | $25.47 | 31718 |
| 2024-07-30 | 25.50 | $25.44 | 2522 |
| 2024-07-29 | 25.50 | $25.56 | 4606 |
| 2024-07-26 | 25.50 | $25.54 | 5616 |
| 2024-07-25 | 25.49 | $25.35 | 8100 |
| 2024-07-24 | 25.51 | $25.32 | 6928 |
| 2024-07-23 | 25.53 | $25.80 | 19708 |
| 2024-07-22 | 25.50 | $26.14 | 7504 |
| 2024-07-19 | 25.43 | $25.90 | 6900 |
| 2024-07-18 | 25.38 | $25.71 | 5041 |
| 2024-07-17 | 25.34 | $25.56 | 18839 |
| 2024-07-16 | 25.32 | $25.56 | 3935 |
| 2024-07-15 | 25.30 | $25.54 | 33300 |
| 2024-07-12 | 25.27 | $25.75 | 22000 |
| 2024-07-11 | 25.22 | $25.46 | 1723 |
| 2024-07-10 | 25.19 | $25.38 | 2300 |
| 2024-07-09 | 25.18 | $25.29 | 24325 |
| 2024-07-08 | 25.16 | $25.25 | 15218 |
| 2024-07-05 | 25.15 | $25.15 | 2000 |
| 2024-07-03 | 25.15 | $25.45 | 14800 |
| 2024-07-02 | 25.12 | $25.29 | 9645 |
| 2024-07-01 | 25.11 | $25.22 | 5700 |
| 2024-06-28 | 25.09 | $25.27 | 900 |
| 2024-06-27 | 25.08 | $25.14 | 1748 |
| 2024-06-26 | 25.07 | $25.28 | 1915 |
| 2024-06-25 | 25.05 | $25.45 | 1629 |
| 2024-06-24 | 25.00 | $25.44 | 2600 |
| 2024-06-21 | 24.96 | $25.02 | 639 |
| 2024-06-20 | 24.95 | $25.10 | 2829 |
| 2024-06-18 | 24.94 | $24.94 | 3300 |
| 2024-06-17 | 24.93 | $24.77 | 2605 |
| 2024-06-14 | 24.95 | $24.74 | 32406 |
| 2024-06-13 | 24.97 | $24.99 | 11139 |
| 2024-06-12 | 24.97 | $25.06 | 5100 |
| 2024-06-11 | 24.96 | $25.02 | 3700 |
| 2024-06-10 | 24.96 | $25.13 | 8900 |
| 2024-06-07 | 24.94 | $24.87 | 8636 |
| 2024-06-06 | 24.95 | $24.97 | 10100 |
| 2024-06-05 | 24.94 | $25.01 | 6300 |
| 2024-06-04 | 24.94 | $24.85 | 8500 |
| 2024-06-03 | 24.95 | $24.78 | 65600 |
| 2024-05-31 | 24.96 | $25.00 | 22100 |
| 2024-05-30 | 24.96 | $24.59 | 30087 |
| 2024-05-29 | 25.00 | $24.70 | 44744 |
| 2024-05-28 | 25.03 | $25.04 | 33100 |
| 2024-05-24 | 25.03 | $25.03 | 32541 |
| 2024-05-23 | 25.03 | $24.85 | 24400 |
| 2024-05-22 | 25.05 | $25.04 | 34400 |
| 2024-05-21 | 25.05 | $25.37 | 22300 |
| 2024-05-20 | 25.01 | $25.47 | 31600 |
| 2024-05-17 | 24.97 | $25.33 | 22700 |
| 2024-05-16 | 24.93 | $25.22 | 24743 |
| 2024-05-15 | 24.90 | $25.22 | 73608 |
| 2024-05-14 | 24.86 | $25.28 | 21932 |
| 2024-05-13 | 24.82 | $25.02 | 31047 |
| 2024-05-10 | 24.80 | $25.07 | 3134 |
| 2024-05-09 | 24.77 | $25.13 | 72300 |
| 2024-05-08 | 24.73 | $24.95 | 50029 |
| 2024-05-07 | 24.71 | $24.91 | 53832 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.40
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.67
Average
26.88
Maximum
29.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.40 | $29.78 | 59200 |
| 2026-07-16 | 29.34 | $29.85 | 53300 |
| 2026-07-15 | 29.27 | $29.59 | 59200 |
| 2026-07-14 | 29.22 | $29.86 | 33800 |
| 2026-07-13 | 29.15 | $29.63 | 30900 |
| 2026-07-10 | 29.09 | $29.21 | 53146 |
| 2026-07-09 | 29.07 | $29.30 | 63400 |
| 2026-07-08 | 29.04 | $29.47 | 60000 |
| 2026-07-07 | 29.00 | $29.52 | 62142 |
| 2026-07-06 | 28.95 | $28.77 | 43335 |
| 2026-07-02 | 28.97 | $28.87 | 39412 |
| 2026-07-01 | 28.99 | $28.53 | 52000 |
| 2026-06-30 | 29.03 | $28.87 | 44500 |
| 2026-06-29 | 29.05 | $28.95 | 102600 |
| 2026-06-26 | 29.05 | $29.45 | 21000 |
| 2026-06-25 | 29.01 | $29.25 | 48871 |
| 2026-06-24 | 28.98 | $29.38 | 74600 |
| 2026-06-23 | 28.95 | $29.35 | 50821 |
| 2026-06-22 | 28.92 | $28.85 | 49130 |
| 2026-06-18 | 28.94 | $28.57 | 89146 |
| 2026-06-17 | 29.00 | $28.51 | 73300 |
| 2026-06-16 | 29.07 | $28.61 | 50500 |
| 2026-06-15 | 29.14 | $28.87 | 81500 |
| 2026-06-12 | 29.19 | $29.13 | 57742 |
| 2026-06-11 | 29.21 | $29.12 | 55100 |
| 2026-06-10 | 29.24 | $29.25 | 87730 |
| 2026-06-09 | 29.26 | $28.89 | 64600 |
| 2026-06-08 | 29.31 | $28.98 | 116700 |
| 2026-06-05 | 29.35 | $29.60 | 113123 |
| 2026-06-04 | 29.33 | $29.28 | 55337 |
| 2026-06-03 | 29.34 | $28.95 | 85000 |
| 2026-06-02 | 29.37 | $28.91 | 54524 |
| 2026-06-01 | 29.42 | $28.53 | 81000 |
| 2026-05-29 | 29.50 | $28.51 | 56100 |
| 2026-05-28 | 29.59 | $28.91 | 39935 |
| 2026-05-27 | 29.64 | $29.50 | 52400 |
| 2026-05-26 | 29.63 | $29.73 | 168100 |
| 2026-05-22 | 29.60 | $30.15 | 80326 |
| 2026-05-21 | 29.51 | $29.98 | 54600 |
| 2026-05-20 | 29.43 | $30.06 | 61900 |
| 2026-05-19 | 29.33 | $30.24 | 37700 |
| 2026-05-18 | 29.21 | $30.00 | 25040 |
| 2026-05-15 | 29.10 | $29.83 | 42143 |
| 2026-05-14 | 28.99 | $29.81 | 52800 |
| 2026-05-13 | 28.88 | $29.40 | 75400 |
| 2026-05-12 | 28.81 | $29.30 | 23200 |
| 2026-05-11 | 28.73 | $29.01 | 31316 |
| 2026-05-08 | 28.68 | $28.46 | 36000 |
| 2026-05-07 | 28.68 | $28.80 | 49500 |
| 2026-05-06 | 28.65 | $28.67 | 47738 |
| 2026-05-05 | 28.64 | $29.30 | 88100 |
| 2026-05-04 | 28.55 | $29.39 | 46400 |
| 2026-05-01 | 28.46 | $29.17 | 37918 |
| 2026-04-30 | 28.39 | $29.33 | 125345 |
| 2026-04-29 | 28.29 | $28.73 | 45540 |
| 2026-04-28 | 28.26 | $28.73 | 73248 |
| 2026-04-27 | 28.22 | $28.24 | 44200 |
| 2026-04-24 | 28.24 | $28.30 | 41400 |
| 2026-04-23 | 28.25 | $28.26 | 61400 |
| 2026-04-22 | 28.27 | $28.07 | 91900 |
| 2026-04-21 | 28.32 | $27.88 | 59739 |
| 2026-04-20 | 28.39 | $28.01 | 59137 |
| 2026-04-17 | 28.45 | $27.94 | 83600 |
| 2026-04-16 | 28.52 | $28.05 | 67423 |
| 2026-04-15 | 28.59 | $27.99 | 49039 |
| 2026-04-14 | 28.67 | $28.03 | 34200 |
| 2026-04-13 | 28.74 | $28.23 | 86148 |
| 2026-04-10 | 28.80 | $28.62 | 42629 |
| 2026-04-09 | 28.82 | $28.65 | 35409 |
| 2026-04-08 | 28.84 | $28.61 | 35935 |
| 2026-04-07 | 28.86 | $28.88 | 61324 |
| 2026-04-06 | 28.86 | $28.63 | 41900 |
| 2026-04-02 | 28.88 | $28.62 | 44400 |
| 2026-04-01 | 28.90 | $28.41 | 71000 |
| 2026-03-31 | 28.95 | $28.60 | 67841 |
| 2026-03-30 | 28.97 | $28.91 | 66500 |
| 2026-03-27 | 28.97 | $29.36 | 194241 |
| 2026-03-26 | 28.92 | $29.31 | 50200 |
| 2026-03-25 | 28.87 | $29.19 | 35833 |
| 2026-03-24 | 28.83 | $29.19 | 100520 |
| 2026-03-23 | 28.78 | $29.07 | 45940 |
| 2026-03-20 | 28.75 | $28.91 | 58500 |
| 2026-03-19 | 28.72 | $28.90 | 70524 |
| 2026-03-18 | 28.70 | $28.64 | 32900 |
| 2026-03-17 | 28.70 | $28.84 | 37244 |
| 2026-03-16 | 28.68 | $28.82 | 44064 |
| 2026-03-13 | 28.66 | $28.79 | 41600 |
| 2026-03-12 | 28.63 | $28.70 | 41880 |
| 2026-03-11 | 28.62 | $28.75 | 46401 |
| 2026-03-10 | 28.59 | $28.63 | 91445 |
| 2026-03-09 | 28.58 | $28.64 | 80809 |
| 2026-03-06 | 28.55 | $28.63 | 66715 |
| 2026-03-05 | 28.53 | $28.74 | 48039 |
| 2026-03-04 | 28.48 | $28.71 | 48525 |
| 2026-03-03 | 28.44 | $28.69 | 52662 |
| 2026-03-02 | 28.39 | $28.80 | 33832 |
| 2026-02-27 | 28.32 | $28.50 | 81733 |
| 2026-02-26 | 28.28 | $28.52 | 59207 |
| 2026-02-25 | 28.23 | $28.59 | 54006 |
| 2026-02-24 | 28.17 | $28.56 | 58000 |
| 2026-02-23 | 28.10 | $28.60 | 60226 |
| 2026-02-20 | 28.02 | $28.53 | 44546 |
| 2026-02-19 | 27.94 | $28.44 | 61031 |
| 2026-02-18 | 27.86 | $28.32 | 88313 |
| 2026-02-17 | 27.78 | $28.27 | 52947 |
| 2026-02-13 | 27.70 | $28.37 | 56400 |
| 2026-02-12 | 27.60 | $28.14 | 34837 |
| 2026-02-11 | 27.51 | $28.09 | 52246 |
| 2026-02-10 | 27.42 | $27.95 | 46800 |
| 2026-02-09 | 27.33 | $27.85 | 45500 |
| 2026-02-06 | 27.25 | $27.69 | 60384 |
| 2026-02-05 | 27.17 | $27.65 | 109806 |
| 2026-02-04 | 27.08 | $27.67 | 108240 |
| 2026-02-03 | 26.99 | $27.62 | 109228 |
| 2026-02-02 | 26.89 | $27.26 | 71468 |
| 2026-01-30 | 26.82 | $27.36 | 46900 |
| 2026-01-29 | 26.74 | $27.42 | 35723 |
| 2026-01-28 | 26.65 | $27.49 | 60000 |
| 2026-01-27 | 26.55 | $27.10 | 29843 |
| 2026-01-26 | 26.49 | $26.97 | 28300 |
| 2026-01-23 | 26.43 | $27.05 | 28033 |
| 2026-01-22 | 26.36 | $26.83 | 43143 |
| 2026-01-21 | 26.31 | $26.75 | 25400 |
| 2026-01-20 | 26.26 | $26.58 | 34400 |
| 2026-01-16 | 26.23 | $26.55 | 126724 |
| 2026-01-15 | 26.19 | $26.33 | 88608 |
| 2026-01-14 | 26.18 | $26.44 | 79000 |
| 2026-01-13 | 26.15 | $26.21 | 63000 |
| 2026-01-12 | 26.14 | $25.91 | 44500 |
| 2026-01-09 | 26.17 | $26.00 | 42810 |
| 2026-01-08 | 26.18 | $25.96 | 70446 |
| 2026-01-07 | 26.21 | $25.73 | 57022 |
| 2026-01-06 | 26.26 | $25.81 | 151200 |
| 2026-01-05 | 26.30 | $26.25 | 91805 |
| 2026-01-02 | 26.31 | $26.68 | 38943 |
| 2025-12-31 | 26.28 | $26.42 | 19500 |
| 2025-12-30 | 26.26 | $26.59 | 32600 |
| 2025-12-29 | 26.23 | $26.44 | 23107 |
| 2025-12-26 | 26.22 | $26.30 | 36309 |
| 2025-12-24 | 26.21 | $26.40 | 41500 |
| 2025-12-23 | 26.20 | $26.39 | 16316 |
| 2025-12-22 | 26.18 | $26.12 | 24905 |
| 2025-12-19 | 26.19 | $25.88 | 27429 |
| 2025-12-18 | 26.22 | $25.87 | 78401 |
| 2025-12-17 | 26.26 | $25.96 | 26031 |
| 2025-12-16 | 26.29 | $25.84 | 47200 |
| 2025-12-15 | 26.33 | $26.26 | 58047 |
| 2025-12-12 | 26.33 | $26.27 | 29103 |
| 2025-12-11 | 26.33 | $26.31 | 30837 |
| 2025-12-10 | 26.32 | $26.15 | 69516 |
| 2025-12-09 | 26.33 | $26.53 | 55200 |
| 2025-12-08 | 26.30 | $26.59 | 22800 |
| 2025-12-05 | 26.26 | $26.66 | 36341 |
| 2025-12-04 | 26.21 | $26.67 | 16202 |
| 2025-12-03 | 26.15 | $26.46 | 56400 |
| 2025-12-02 | 26.11 | $26.18 | 23722 |
| 2025-12-01 | 26.08 | $26.35 | 27700 |
| 2025-11-28 | 26.04 | $26.25 | 16300 |
| 2025-11-26 | 26.00 | $25.95 | 39000 |
| 2025-11-25 | 25.99 | $26.13 | 34431 |
| 2025-11-24 | 25.95 | $26.00 | 27312 |
| 2025-11-21 | 25.93 | $26.07 | 36000 |
| 2025-11-20 | 25.90 | $26.01 | 54006 |
| 2025-11-19 | 25.88 | $26.19 | 28800 |
| 2025-11-18 | 25.83 | $26.21 | 48400 |
| 2025-11-17 | 25.79 | $26.11 | 157912 |
| 2025-11-14 | 25.75 | $26.42 | 28516 |
| 2025-11-13 | 25.67 | $25.91 | 201900 |
| 2025-11-12 | 25.65 | $26.07 | 87243 |
| 2025-11-11 | 25.61 | $26.13 | 19029 |
| 2025-11-10 | 25.56 | $26.01 | 42311 |
| 2025-11-07 | 25.52 | $25.76 | 45300 |
| 2025-11-06 | 25.50 | $25.46 | 22525 |
| 2025-11-05 | 25.52 | $25.37 | 28200 |
| 2025-11-04 | 25.55 | $25.02 | 70830 |
| 2025-11-03 | 25.62 | $25.30 | 23600 |
| 2025-10-31 | 25.67 | $25.37 | 30602 |
| 2025-10-30 | 25.73 | $25.34 | 36400 |
| 2025-10-29 | 25.79 | $25.44 | 38200 |
| 2025-10-28 | 25.84 | $25.55 | 70137 |
| 2025-10-27 | 25.90 | $25.71 | 33600 |
| 2025-10-24 | 25.94 | $25.62 | 58925 |
| 2025-10-23 | 25.99 | $25.89 | 32614 |
| 2025-10-22 | 26.03 | $26.00 | 22936 |
| 2025-10-21 | 26.06 | $25.80 | 62200 |
| 2025-10-20 | 26.12 | $25.79 | 20907 |
| 2025-10-17 | 26.18 | $25.48 | 45900 |
| 2025-10-16 | 26.27 | $25.60 | 73919 |
| 2025-10-15 | 26.36 | $25.89 | 78100 |
| 2025-10-14 | 26.43 | $25.75 | 37300 |
| 2025-10-13 | 26.52 | $25.89 | 38504 |
| 2025-10-10 | 26.59 | $25.80 | 67800 |
| 2025-10-09 | 26.68 | $26.18 | 95700 |
| 2025-10-08 | 26.74 | $26.60 | 47500 |
| 2025-10-07 | 26.76 | $26.56 | 27900 |
| 2025-10-06 | 26.78 | $26.57 | 56500 |
| 2025-10-03 | 26.80 | $26.72 | 50631 |
| 2025-10-02 | 26.80 | $26.69 | 44333 |
| 2025-10-01 | 26.81 | $26.68 | 38753 |
| 2025-09-30 | 26.82 | $26.71 | 53600 |
| 2025-09-29 | 26.82 | $26.72 | 43500 |
| 2025-09-26 | 26.83 | $27.05 | 56228 |
| 2025-09-25 | 26.80 | $27.07 | 36040 |
| 2025-09-24 | 26.77 | $27.05 | 60155 |
| 2025-09-23 | 26.74 | $26.85 | 36300 |
| 2025-09-22 | 26.72 | $26.60 | 59837 |
| 2025-09-19 | 26.74 | $26.64 | 73000 |
| 2025-09-18 | 26.74 | $26.98 | 44900 |
| 2025-09-17 | 26.72 | $26.84 | 40617 |
| 2025-09-16 | 26.70 | $26.71 | 58802 |
| 2025-09-15 | 26.70 | $26.72 | 218511 |
| 2025-09-12 | 26.69 | $26.86 | 167335 |
| 2025-09-11 | 26.67 | $26.98 | 132800 |
| 2025-09-10 | 26.63 | $26.62 | 17245 |
| 2025-09-09 | 26.64 | $26.63 | 24800 |
| 2025-09-08 | 26.64 | $26.47 | 24600 |
| 2025-09-05 | 26.65 | $26.51 | 24800 |
| 2025-09-04 | 26.67 | $26.69 | 15025 |
| 2025-09-03 | 26.66 | $26.63 | 24140 |
| 2025-09-02 | 26.66 | $26.67 | 32328 |
| 2025-08-29 | 26.66 | $26.78 | 28002 |
| 2025-08-28 | 26.65 | $26.78 | 61610 |
| 2025-08-27 | 26.64 | $26.81 | 50719 |
| 2025-08-26 | 26.63 | $26.69 | 20711 |
| 2025-08-25 | 26.63 | $26.64 | 12069 |
| 2025-08-22 | 26.64 | $26.73 | 59000 |
| 2025-08-21 | 26.63 | $26.62 | 11921 |
| 2025-08-20 | 26.64 | $26.58 | 28200 |
| 2025-08-19 | 26.65 | $26.38 | 36639 |
| 2025-08-18 | 26.68 | $26.34 | 32131 |
| 2025-08-15 | 26.71 | $26.57 | 9132 |
| 2025-08-14 | 26.73 | $26.67 | 52600 |
| 2025-08-13 | 26.73 | $26.78 | 17634 |
| 2025-08-12 | 26.73 | $26.68 | 48307 |
| 2025-08-11 | 26.73 | $26.65 | 29700 |
| 2025-08-08 | 26.74 | $26.63 | 50516 |
| 2025-08-07 | 26.74 | $26.65 | 29404 |
| 2025-08-06 | 26.75 | $26.59 | 37600 |
| 2025-08-05 | 26.76 | $26.69 | 19510 |
| 2025-08-04 | 26.76 | $26.90 | 45327 |
| 2025-08-01 | 26.74 | $26.84 | 36000 |
| 2025-07-31 | 26.73 | $27.52 | 26327 |
| 2025-07-30 | 26.64 | $26.63 | 36515 |
| 2025-07-29 | 26.65 | $26.81 | 27500 |
| 2025-07-28 | 26.63 | $26.44 | 34028 |
| 2025-07-25 | 26.66 | $26.90 | 30154 |
| 2025-07-24 | 26.64 | $26.67 | 41720 |
| 2025-07-23 | 26.64 | $26.43 | 35322 |
| 2025-07-22 | 26.67 | $26.41 | 33100 |
| 2025-07-21 | 26.71 | $26.65 | 44805 |
| 2025-07-18 | 26.72 | $26.91 | 37200 |
| 2025-07-17 | 26.71 | $26.56 | 33200 |
| 2025-07-16 | 26.73 | $26.71 | 79900 |
| 2025-07-15 | 26.74 | $26.65 | 570200 |
| 2025-07-14 | 26.75 | $26.79 | 24100 |
| 2025-07-11 | 26.76 | $26.60 | 19414 |
| 2025-07-10 | 26.78 | $26.51 | 40132 |
| 2025-07-09 | 26.82 | $26.47 | 24522 |
| 2025-07-08 | 26.86 | $26.59 | 68400 |
| 2025-07-07 | 26.89 | $26.57 | 27000 |
| 2025-07-03 | 26.93 | $26.83 | 11138 |
| 2025-07-02 | 26.94 | $26.76 | 55000 |
| 2025-07-01 | 26.96 | $26.99 | 85900 |
| 2025-06-30 | 26.96 | $27.09 | 24633 |
| 2025-06-27 | 26.94 | $26.90 | 12409 |
| 2025-06-26 | 26.94 | $27.11 | 18608 |
| 2025-06-25 | 26.92 | $26.81 | 16000 |
| 2025-06-24 | 26.94 | $26.93 | 14409 |
| 2025-06-23 | 26.93 | $26.79 | 32410 |
| 2025-06-20 | 26.94 | $26.91 | 26446 |
| 2025-06-18 | 26.94 | $26.81 | 30800 |
| 2025-06-17 | 26.95 | $26.86 | 37121 |
| 2025-06-16 | 26.95 | $27.04 | 83123 |
| 2025-06-13 | 26.94 | $27.17 | 14740 |
| 2025-06-12 | 26.91 | $27.21 | 28000 |
| 2025-06-11 | 26.88 | $27.05 | 20300 |
| 2025-06-10 | 26.86 | $26.82 | 19900 |
| 2025-06-09 | 26.86 | $26.84 | 22132 |
| 2025-06-06 | 26.86 | $26.97 | 25100 |
| 2025-06-05 | 26.84 | $26.96 | 39047 |
| 2025-06-04 | 26.82 | $26.84 | 20500 |
| 2025-06-03 | 26.80 | $27.17 | 43016 |
| 2025-06-02 | 26.75 | $26.85 | 24012 |
| 2025-05-30 | 26.72 | $26.80 | 28100 |
| 2025-05-29 | 26.70 | $26.57 | 24900 |
| 2025-05-28 | 26.69 | $26.87 | 19000 |
| 2025-05-27 | 26.65 | $26.99 | 23500 |
| 2025-05-23 | 26.60 | $26.73 | 25843 |
| 2025-05-22 | 26.57 | $26.61 | 25032 |
| 2025-05-21 | 26.55 | $26.65 | 52700 |
| 2025-05-20 | 26.53 | $26.96 | 19432 |
| 2025-05-19 | 26.48 | $26.84 | 26244 |
| 2025-05-16 | 26.43 | $26.98 | 14900 |
| 2025-05-15 | 26.36 | $27.00 | 14815 |
| 2025-05-14 | 26.29 | $26.88 | 15335 |
| 2025-05-13 | 26.22 | $26.80 | 43247 |
| 2025-05-12 | 26.16 | $26.36 | 121539 |
| 2025-05-09 | 26.13 | $26.18 | 16100 |
| 2025-05-08 | 26.11 | $26.18 | 10940 |
| 2025-05-07 | 26.08 | $26.13 | 16200 |
| 2025-05-06 | 26.05 | $25.89 | 38228 |
| 2025-05-05 | 26.04 | $25.91 | 14907 |
| 2025-05-02 | 26.02 | $26.10 | 7604 |
| 2025-05-01 | 25.99 | $25.79 | 9200 |
| 2025-04-30 | 26.00 | $25.81 | 16208 |
| 2025-04-29 | 26.02 | $26.41 | 6513 |
| 2025-04-28 | 25.99 | $26.78 | 35500 |
| 2025-04-25 | 25.92 | $26.63 | 11436 |
| 2025-04-24 | 25.88 | $26.72 | 14703 |
| 2025-04-23 | 25.84 | $26.11 | 9000 |
| 2025-04-22 | 25.86 | $26.12 | 15300 |
| 2025-04-21 | 25.90 | $25.49 | 25813 |
| 2025-04-17 | 26.00 | $26.31 | 9247 |
| 2025-04-16 | 26.04 | $25.94 | 15607 |
| 2025-04-15 | 26.12 | $25.98 | 11800 |
| 2025-04-14 | 26.21 | $25.64 | 8738 |
| 2025-04-11 | 26.34 | $25.11 | 12200 |
| 2025-04-10 | 26.53 | $24.42 | 14801 |
| 2025-04-09 | 26.79 | $25.31 | 46730 |
| 2025-04-08 | 26.98 | $24.00 | 22700 |
| 2025-04-07 | 27.31 | $24.48 | 53442 |
| 2025-04-04 | 27.60 | $24.90 | 78826 |
| 2025-04-03 | 27.85 | $27.63 | 14547 |
| 2025-04-02 | 27.84 | $28.10 | 6214 |
| 2025-04-01 | 27.78 | $27.90 | 9245 |
| 2025-03-31 | 27.74 | $27.82 | 8600 |
| 2025-03-28 | 27.70 | $27.79 | 23438 |
| 2025-03-27 | 27.66 | $28.01 | 14400 |
| 2025-03-26 | 27.59 | $28.16 | 10500 |
| 2025-03-25 | 27.51 | $28.30 | 14600 |
| 2025-03-24 | 27.41 | $28.34 | 39233 |
| 2025-03-21 | 27.30 | $27.87 | 14826 |
| 2025-03-20 | 27.23 | $28.12 | 30700 |
| 2025-03-19 | 27.14 | $28.04 | 10930 |
| 2025-03-18 | 27.05 | $27.73 | 18001 |
| 2025-03-17 | 27.00 | $27.79 | 15012 |
| 2025-03-14 | 26.93 | $27.39 | 11300 |
| 2025-03-13 | 26.91 | $26.73 | 11000 |
| 2025-03-12 | 26.95 | $26.95 | 23330 |
| 2025-03-11 | 26.98 | $26.55 | 14900 |
| 2025-03-10 | 27.05 | $26.24 | 38226 |
| 2025-03-07 | 27.15 | $26.35 | 22600 |
| 2025-03-06 | 27.25 | $26.30 | 19148 |
| 2025-03-05 | 27.36 | $26.89 | 16600 |
| 2025-03-04 | 27.42 | $26.99 | 50203 |
| 2025-03-03 | 27.48 | $27.36 | 27323 |
| 2025-02-28 | 27.49 | $27.56 | 22544 |
| 2025-02-27 | 27.49 | $26.96 | 15134 |
| 2025-02-26 | 27.55 | $27.24 | 6900 |
| 2025-02-25 | 27.59 | $27.06 | 42600 |
| 2025-02-24 | 27.65 | $27.41 | 38500 |
| 2025-02-21 | 27.68 | $27.53 | 20829 |
| 2025-02-20 | 27.70 | $27.88 | 61500 |
| 2025-02-19 | 27.69 | $27.89 | 57131 |
| 2025-02-18 | 27.69 | $27.89 | 20204 |
| 2025-02-14 | 27.68 | $27.62 | 10620 |
| 2025-02-13 | 27.71 | $27.72 | 11911 |
| 2025-02-12 | 27.73 | $27.29 | 14500 |
| 2025-02-11 | 27.80 | $27.48 | 24200 |
| 2025-02-10 | 27.85 | $27.61 | 30700 |
| 2025-02-07 | 27.89 | $27.43 | 26700 |
| 2025-02-06 | 27.95 | $27.76 | 9528 |
| 2025-02-05 | 27.97 | $28.00 | 41925 |
| 2025-02-04 | 27.97 | $27.67 | 14800 |
| 2025-02-03 | 28.00 | $27.61 | 21717 |
| 2025-01-31 | 28.03 | $27.30 | 27627 |
| 2025-01-30 | 28.10 | $27.79 | 13200 |
| 2025-01-29 | 28.12 | $27.88 | 11839 |
| 2025-01-28 | 28.12 | $27.78 | 21848 |
| 2025-01-27 | 28.13 | $27.52 | 47628 |
| 2025-01-24 | 28.17 | $28.53 | 21408 |
| 2025-01-23 | 28.10 | $28.56 | 26400 |
| 2025-01-22 | 28.02 | $28.59 | 41200 |
| 2025-01-21 | 27.93 | $28.81 | 30344 |
| 2025-01-17 | 27.80 | $28.57 | 23007 |
| 2025-01-16 | 27.69 | $28.43 | 29300 |
| 2025-01-15 | 27.59 | $28.34 | 75342 |
| 2025-01-14 | 27.48 | $28.16 | 23710 |
| 2025-01-13 | 27.39 | $27.83 | 26300 |
| 2025-01-10 | 27.34 | $27.56 | 23900 |
| 2025-01-08 | 27.30 | $27.84 | 13626 |
| 2025-01-07 | 27.24 | $27.52 | 18300 |
| 2025-01-06 | 27.21 | $27.49 | 21600 |
| 2025-01-03 | 27.19 | $27.49 | 13812 |
| 2025-01-02 | 27.16 | $27.66 | 15132 |
| 2024-12-31 | 27.12 | $27.28 | 15920 |
| 2024-12-30 | 27.12 | $27.67 | 52800 |
| 2024-12-27 | 27.08 | $27.05 | 70300 |
| 2024-12-26 | 27.10 | $27.13 | 11610 |
| 2024-12-24 | 27.12 | $27.27 | 4800 |
| 2024-12-23 | 27.14 | $27.19 | 23803 |
| 2024-12-20 | 27.16 | $26.72 | 17417 |
| 2024-12-19 | 27.23 | $26.24 | 26800 |
| 2024-12-18 | 27.35 | $26.18 | 46700 |
| 2024-12-17 | 27.49 | $26.88 | 31833 |
| 2024-12-16 | 27.57 | $26.99 | 38100 |
| 2024-12-13 | 27.63 | $27.26 | 32223 |
| 2024-12-12 | 27.68 | $27.23 | 42940 |
| 2024-12-11 | 27.72 | $27.80 | 28200 |
| 2024-12-10 | 27.71 | $27.45 | 31100 |
| 2024-12-09 | 27.73 | $27.45 | 21315 |
| 2024-12-06 | 27.75 | $27.65 | 33834 |
| 2024-12-05 | 27.75 | $27.79 | 12923 |
| 2024-12-04 | 27.73 | $27.59 | 21088 |
| 2024-12-03 | 27.73 | $27.71 | 27128 |
| 2024-12-02 | 27.71 | $27.65 | 50300 |
| 2024-11-29 | 27.69 | $28.21 | 9129 |
| 2024-11-27 | 27.60 | $27.83 | 27834 |
| 2024-11-26 | 27.54 | $27.94 | 23749 |
| 2024-11-25 | 27.47 | $27.85 | 48104 |
| 2024-11-22 | 27.39 | $28.00 | 35811 |
| 2024-11-21 | 27.29 | $27.89 | 17400 |
| 2024-11-20 | 27.20 | $27.76 | 29815 |
| 2024-11-19 | 27.10 | $27.58 | 60319 |
| 2024-11-18 | 27.02 | $27.62 | 35635 |
| 2024-11-15 | 26.93 | $27.84 | 16300 |
| 2024-11-14 | 26.81 | $27.30 | 34200 |
| 2024-11-13 | 26.74 | $27.11 | 39200 |
| 2024-11-12 | 26.68 | $27.18 | 40612 |
| 2024-11-11 | 26.61 | $27.36 | 31002 |
| 2024-11-08 | 26.52 | $27.29 | 18827 |
| 2024-11-07 | 26.43 | $27.28 | 32349 |
| 2024-11-06 | 26.34 | $27.39 | 9900 |
| 2024-11-05 | 26.23 | $26.72 | 32545 |
| 2024-11-04 | 26.18 | $26.09 | 16000 |
| 2024-11-01 | 26.20 | $26.07 | 26700 |
| 2024-10-31 | 26.21 | $26.01 | 6735 |
| 2024-10-30 | 26.24 | $26.10 | 2300 |
| 2024-10-29 | 26.25 | $26.15 | 1900 |
| 2024-10-28 | 26.26 | $26.08 | 10930 |
| 2024-10-25 | 26.27 | $26.35 | 4300 |
| 2024-10-24 | 26.26 | $26.39 | 6900 |
| 2024-10-23 | 26.24 | $26.13 | 5600 |
| 2024-10-22 | 26.24 | $26.30 | 4700 |
| 2024-10-21 | 26.22 | $26.11 | 7300 |
| 2024-10-18 | 26.23 | $26.32 | 7100 |
| 2024-10-17 | 26.21 | $26.24 | 15300 |
| 2024-10-16 | 26.20 | $26.35 | 39127 |
| 2024-10-15 | 26.18 | $26.12 | 7044 |
| 2024-10-14 | 26.17 | $26.45 | 26541 |
| 2024-10-11 | 26.14 | $26.58 | 5600 |
| 2024-10-10 | 26.09 | $26.27 | 13200 |
| 2024-10-09 | 26.06 | $26.33 | 10200 |
| 2024-10-08 | 26.03 | $26.06 | 7917 |
| 2024-10-07 | 26.02 | $26.16 | 10800 |
| 2024-10-04 | 25.99 | $26.31 | 3300 |
| 2024-10-03 | 25.95 | $26.35 | 6500 |
| 2024-10-02 | 25.90 | $26.07 | 4623 |
| 2024-10-01 | 25.88 | $25.92 | 6600 |
| 2024-09-30 | 25.87 | $25.71 | 3514 |
| 2024-09-27 | 25.88 | $25.65 | 20900 |
| 2024-09-26 | 25.89 | $25.61 | 17100 |
| 2024-09-25 | 25.92 | $26.11 | 3700 |
| 2024-09-24 | 25.89 | $26.24 | 3200 |
| 2024-09-23 | 25.85 | $26.31 | 107000 |
| 2024-09-20 | 25.80 | $26.03 | 4101 |
| 2024-09-19 | 25.77 | $25.82 | 3900 |
| 2024-09-18 | 25.77 | $25.88 | 4800 |
| 2024-09-17 | 25.75 | $25.95 | 6001 |
| 2024-09-16 | 25.73 | $26.12 | 2331 |
| 2024-09-13 | 25.69 | $25.91 | 16000 |
| 2024-09-12 | 25.67 | $25.71 | 1800 |
| 2024-09-11 | 25.67 | $25.50 | 2742 |
| 2024-09-10 | 25.69 | $25.49 | 5000 |
| 2024-09-09 | 25.70 | $25.55 | 9605 |
| 2024-09-06 | 25.71 | $25.38 | 19400 |
| 2024-09-05 | 25.73 | $25.75 | 2300 |
| 2024-09-04 | 25.72 | $25.58 | 6117 |
| 2024-09-03 | 25.71 | $25.82 | 5700 |
| 2024-08-30 | 25.68 | $25.99 | 15003 |
| 2024-08-29 | 25.63 | $25.95 | 4700 |
| 2024-08-28 | 25.58 | $25.64 | 1100 |
| 2024-08-27 | 25.56 | $25.76 | 3307 |
| 2024-08-26 | 25.53 | $25.96 | 2700 |
| 2024-08-23 | 25.47 | $25.95 | 16100 |
| 2024-08-22 | 25.42 | $25.68 | 7334 |
| 2024-08-21 | 25.39 | $25.58 | 5800 |
| 2024-08-20 | 25.37 | $25.55 | 49618 |
| 2024-08-19 | 25.35 | $25.92 | 4900 |
| 2024-08-16 | 25.29 | $25.61 | 3345 |
| 2024-08-15 | 25.27 | $25.60 | 2101 |
| 2024-08-14 | 25.25 | $25.50 | 4520 |
| 2024-08-13 | 25.24 | $25.16 | 3736 |
| 2024-08-12 | 25.27 | $24.95 | 3110 |
| 2024-08-09 | 25.31 | $25.04 | 7300 |
| 2024-08-08 | 25.35 | $25.31 | 5824 |
| 2024-08-07 | 25.37 | $24.88 | 8000 |
| 2024-08-06 | 25.43 | $25.12 | 4200 |
| 2024-08-05 | 25.47 | $24.82 | 10300 |
| 2024-08-02 | 25.53 | $25.27 | 5736 |
| 2024-08-01 | 25.56 | $25.42 | 6800 |
| 2024-07-31 | 25.57 | $25.47 | 31718 |
| 2024-07-30 | 25.57 | $25.44 | 2522 |
| 2024-07-29 | 25.58 | $25.56 | 4606 |
| 2024-07-26 | 25.58 | $25.54 | 5616 |
| 2024-07-25 | 25.57 | $25.35 | 8100 |
| 2024-07-24 | 25.58 | $25.32 | 6928 |
| 2024-07-23 | 25.60 | $25.80 | 19708 |
| 2024-07-22 | 25.56 | $26.14 | 7504 |
| 2024-07-19 | 25.49 | $25.90 | 6900 |
| 2024-07-18 | 25.44 | $25.71 | 5041 |
| 2024-07-17 | 25.41 | $25.56 | 18839 |
| 2024-07-16 | 25.38 | $25.56 | 3935 |
| 2024-07-15 | 25.35 | $25.54 | 33300 |
| 2024-07-12 | 25.32 | $25.75 | 22000 |
| 2024-07-11 | 25.27 | $25.46 | 1723 |
| 2024-07-10 | 25.24 | $25.38 | 2300 |
| 2024-07-09 | 25.22 | $25.29 | 24325 |
| 2024-07-08 | 25.20 | $25.25 | 15218 |
| 2024-07-05 | 25.19 | $25.15 | 2000 |
| 2024-07-03 | 25.18 | $25.45 | 14800 |
| 2024-07-02 | 25.15 | $25.29 | 9645 |
| 2024-07-01 | 25.13 | $25.22 | 5700 |
| 2024-06-28 | 25.11 | $25.27 | 900 |
| 2024-06-27 | 25.08 | $25.14 | 1748 |
| 2024-06-26 | 25.07 | $25.28 | 1915 |
| 2024-06-25 | 25.04 | $25.45 | 1629 |
| 2024-06-24 | 24.99 | $25.44 | 2600 |
| 2024-06-21 | 24.94 | $25.02 | 639 |
| 2024-06-20 | 24.93 | $25.10 | 2829 |
| 2024-06-18 | 24.92 | $24.94 | 3300 |
| 2024-06-17 | 24.92 | $24.77 | 2605 |
| 2024-06-14 | 24.94 | $24.74 | 32406 |
| 2024-06-13 | 24.97 | $24.99 | 11139 |
| 2024-06-12 | 24.97 | $25.06 | 5100 |
| 2024-06-11 | 24.97 | $25.02 | 3700 |
| 2024-06-10 | 24.97 | $25.13 | 8900 |
| 2024-06-07 | 24.96 | $24.87 | 8636 |
| 2024-06-06 | 24.98 | $24.97 | 10100 |
| 2024-06-05 | 24.99 | $25.01 | 6300 |
| 2024-06-04 | 24.99 | $24.85 | 8500 |
| 2024-06-03 | 25.01 | $24.78 | 65600 |
| 2024-05-31 | 25.03 | $25.00 | 22100 |
| 2024-05-30 | 25.03 | $24.59 | 30087 |
| 2024-05-29 | 25.07 | $24.70 | 44744 |
| 2024-05-28 | 25.10 | $25.04 | 33100 |
| 2024-05-24 | 25.09 | $25.03 | 32541 |
| 2024-05-23 | 25.08 | $24.85 | 24400 |
| 2024-05-22 | 25.10 | $25.04 | 34400 |
| 2024-05-21 | 25.09 | $25.37 | 22300 |
| 2024-05-20 | 25.05 | $25.47 | 31600 |
| 2024-05-17 | 24.99 | $25.33 | 22700 |
| 2024-05-16 | 24.95 | $25.22 | 24743 |
| 2024-05-15 | 24.91 | $25.22 | 73608 |
| 2024-05-14 | 24.87 | $25.28 | 21932 |
| 2024-05-13 | 24.82 | $25.02 | 31047 |
| 2024-05-10 | 24.79 | $25.07 | 3134 |
| 2024-05-09 | 24.75 | $25.13 | 72300 |
| 2024-05-08 | 24.70 | $24.95 | 50029 |
| 2024-05-07 | 24.67 | $24.91 | 53832 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.57
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.66
Average
26.93
Maximum
29.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.57 | $29.78 | 59200 |
| 2026-07-16 | 29.50 | $29.85 | 53300 |
| 2026-07-15 | 29.41 | $29.59 | 59200 |
| 2026-07-14 | 29.35 | $29.86 | 33800 |
| 2026-07-13 | 29.23 | $29.63 | 30900 |
| 2026-07-10 | 29.14 | $29.21 | 53146 |
| 2026-07-09 | 29.12 | $29.30 | 63400 |
| 2026-07-08 | 29.08 | $29.47 | 60000 |
| 2026-07-07 | 29.00 | $29.52 | 62142 |
| 2026-07-06 | 28.90 | $28.77 | 43335 |
| 2026-07-02 | 28.93 | $28.87 | 39412 |
| 2026-07-01 | 28.95 | $28.53 | 52000 |
| 2026-06-30 | 29.05 | $28.87 | 44500 |
| 2026-06-29 | 29.09 | $28.95 | 102600 |
| 2026-06-26 | 29.12 | $29.45 | 21000 |
| 2026-06-25 | 29.05 | $29.25 | 48871 |
| 2026-06-24 | 29.01 | $29.38 | 74600 |
| 2026-06-23 | 28.93 | $29.35 | 50821 |
| 2026-06-22 | 28.85 | $28.85 | 49130 |
| 2026-06-18 | 28.87 | $28.57 | 89146 |
| 2026-06-17 | 28.94 | $28.51 | 73300 |
| 2026-06-16 | 29.04 | $28.61 | 50500 |
| 2026-06-15 | 29.14 | $28.87 | 81500 |
| 2026-06-12 | 29.20 | $29.13 | 57742 |
| 2026-06-11 | 29.21 | $29.12 | 55100 |
| 2026-06-10 | 29.23 | $29.25 | 87730 |
| 2026-06-09 | 29.22 | $28.89 | 64600 |
| 2026-06-08 | 29.28 | $28.98 | 116700 |
| 2026-06-05 | 29.34 | $29.60 | 113123 |
| 2026-06-04 | 29.28 | $29.28 | 55337 |
| 2026-06-03 | 29.27 | $28.95 | 85000 |
| 2026-06-02 | 29.33 | $28.91 | 54524 |
| 2026-06-01 | 29.40 | $28.53 | 81000 |
| 2026-05-29 | 29.57 | $28.51 | 56100 |
| 2026-05-28 | 29.77 | $28.91 | 39935 |
| 2026-05-27 | 29.91 | $29.50 | 52400 |
| 2026-05-26 | 29.95 | $29.73 | 168100 |
| 2026-05-22 | 29.94 | $30.15 | 80326 |
| 2026-05-21 | 29.85 | $29.98 | 54600 |
| 2026-05-20 | 29.77 | $30.06 | 61900 |
| 2026-05-19 | 29.65 | $30.24 | 37700 |
| 2026-05-18 | 29.48 | $30.00 | 25040 |
| 2026-05-15 | 29.34 | $29.83 | 42143 |
| 2026-05-14 | 29.20 | $29.81 | 52800 |
| 2026-05-13 | 29.04 | $29.40 | 75400 |
| 2026-05-12 | 28.94 | $29.30 | 23200 |
| 2026-05-11 | 28.85 | $29.01 | 31316 |
| 2026-05-08 | 28.80 | $28.46 | 36000 |
| 2026-05-07 | 28.86 | $28.80 | 49500 |
| 2026-05-06 | 28.85 | $28.67 | 47738 |
| 2026-05-05 | 28.87 | $29.30 | 88100 |
| 2026-05-04 | 28.76 | $29.39 | 46400 |
| 2026-05-01 | 28.62 | $29.17 | 37918 |
| 2026-04-30 | 28.49 | $29.33 | 125345 |
| 2026-04-29 | 28.32 | $28.73 | 45540 |
| 2026-04-28 | 28.24 | $28.73 | 73248 |
| 2026-04-27 | 28.15 | $28.24 | 44200 |
| 2026-04-24 | 28.15 | $28.30 | 41400 |
| 2026-04-23 | 28.13 | $28.26 | 61400 |
| 2026-04-22 | 28.13 | $28.07 | 91900 |
| 2026-04-21 | 28.16 | $27.88 | 59739 |
| 2026-04-20 | 28.24 | $28.01 | 59137 |
| 2026-04-17 | 28.31 | $27.94 | 83600 |
| 2026-04-16 | 28.41 | $28.05 | 67423 |
| 2026-04-15 | 28.49 | $27.99 | 49039 |
| 2026-04-14 | 28.61 | $28.03 | 34200 |
| 2026-04-13 | 28.73 | $28.23 | 86148 |
| 2026-04-10 | 28.83 | $28.62 | 42629 |
| 2026-04-09 | 28.87 | $28.65 | 35409 |
| 2026-04-08 | 28.90 | $28.61 | 35935 |
| 2026-04-07 | 28.95 | $28.88 | 61324 |
| 2026-04-06 | 28.94 | $28.63 | 41900 |
| 2026-04-02 | 28.99 | $28.62 | 44400 |
| 2026-04-01 | 29.05 | $28.41 | 71000 |
| 2026-03-31 | 29.16 | $28.60 | 67841 |
| 2026-03-30 | 29.24 | $28.91 | 66500 |
| 2026-03-27 | 29.27 | $29.36 | 194241 |
| 2026-03-26 | 29.21 | $29.31 | 50200 |
| 2026-03-25 | 29.14 | $29.19 | 35833 |
| 2026-03-24 | 29.09 | $29.19 | 100520 |
| 2026-03-23 | 29.03 | $29.07 | 45940 |
| 2026-03-20 | 28.99 | $28.91 | 58500 |
| 2026-03-19 | 28.96 | $28.90 | 70524 |
| 2026-03-18 | 28.94 | $28.64 | 32900 |
| 2026-03-17 | 28.96 | $28.84 | 37244 |
| 2026-03-16 | 28.94 | $28.82 | 44064 |
| 2026-03-13 | 28.92 | $28.79 | 41600 |
| 2026-03-12 | 28.90 | $28.70 | 41880 |
| 2026-03-11 | 28.90 | $28.75 | 46401 |
| 2026-03-10 | 28.88 | $28.63 | 91445 |
| 2026-03-09 | 28.88 | $28.64 | 80809 |
| 2026-03-06 | 28.87 | $28.63 | 66715 |
| 2026-03-05 | 28.87 | $28.74 | 48039 |
| 2026-03-04 | 28.83 | $28.71 | 48525 |
| 2026-03-03 | 28.80 | $28.69 | 52662 |
| 2026-03-02 | 28.76 | $28.80 | 33832 |
| 2026-02-27 | 28.69 | $28.50 | 81733 |
| 2026-02-26 | 28.66 | $28.52 | 59207 |
| 2026-02-25 | 28.63 | $28.59 | 54006 |
| 2026-02-24 | 28.57 | $28.56 | 58000 |
| 2026-02-23 | 28.51 | $28.60 | 60226 |
| 2026-02-20 | 28.42 | $28.53 | 44546 |
| 2026-02-19 | 28.33 | $28.44 | 61031 |
| 2026-02-18 | 28.24 | $28.32 | 88313 |
| 2026-02-17 | 28.16 | $28.27 | 52947 |
| 2026-02-13 | 28.08 | $28.37 | 56400 |
| 2026-02-12 | 27.95 | $28.14 | 34837 |
| 2026-02-11 | 27.86 | $28.09 | 52246 |
| 2026-02-10 | 27.75 | $27.95 | 46800 |
| 2026-02-09 | 27.65 | $27.85 | 45500 |
| 2026-02-06 | 27.56 | $27.69 | 60384 |
| 2026-02-05 | 27.48 | $27.65 | 109806 |
| 2026-02-04 | 27.40 | $27.67 | 108240 |
| 2026-02-03 | 27.30 | $27.62 | 109228 |
| 2026-02-02 | 27.19 | $27.26 | 71468 |
| 2026-01-30 | 27.13 | $27.36 | 46900 |
| 2026-01-29 | 27.04 | $27.42 | 35723 |
| 2026-01-28 | 26.93 | $27.49 | 60000 |
| 2026-01-27 | 26.78 | $27.10 | 29843 |
| 2026-01-26 | 26.68 | $26.97 | 28300 |
| 2026-01-23 | 26.60 | $27.05 | 28033 |
| 2026-01-22 | 26.49 | $26.83 | 43143 |
| 2026-01-21 | 26.40 | $26.75 | 25400 |
| 2026-01-20 | 26.32 | $26.58 | 34400 |
| 2026-01-16 | 26.26 | $26.55 | 126724 |
| 2026-01-15 | 26.19 | $26.33 | 88608 |
| 2026-01-14 | 26.16 | $26.44 | 79000 |
| 2026-01-13 | 26.11 | $26.21 | 63000 |
| 2026-01-12 | 26.09 | $25.91 | 44500 |
| 2026-01-09 | 26.13 | $26.00 | 42810 |
| 2026-01-08 | 26.16 | $25.96 | 70446 |
| 2026-01-07 | 26.21 | $25.73 | 57022 |
| 2026-01-06 | 26.31 | $25.81 | 151200 |
| 2026-01-05 | 26.41 | $26.25 | 91805 |
| 2026-01-02 | 26.43 | $26.68 | 38943 |
| 2025-12-31 | 26.36 | $26.42 | 19500 |
| 2025-12-30 | 26.34 | $26.59 | 32600 |
| 2025-12-29 | 26.28 | $26.44 | 23107 |
| 2025-12-26 | 26.24 | $26.30 | 36309 |
| 2025-12-24 | 26.22 | $26.40 | 41500 |
| 2025-12-23 | 26.18 | $26.39 | 16316 |
| 2025-12-22 | 26.13 | $26.12 | 24905 |
| 2025-12-19 | 26.13 | $25.88 | 27429 |
| 2025-12-18 | 26.19 | $25.87 | 78401 |
| 2025-12-17 | 26.25 | $25.96 | 26031 |
| 2025-12-16 | 26.31 | $25.84 | 47200 |
| 2025-12-15 | 26.39 | $26.26 | 58047 |
| 2025-12-12 | 26.41 | $26.27 | 29103 |
| 2025-12-11 | 26.42 | $26.31 | 30837 |
| 2025-12-10 | 26.43 | $26.15 | 69516 |
| 2025-12-09 | 26.47 | $26.53 | 55200 |
| 2025-12-08 | 26.43 | $26.59 | 22800 |
| 2025-12-05 | 26.37 | $26.66 | 36341 |
| 2025-12-04 | 26.30 | $26.67 | 16202 |
| 2025-12-03 | 26.20 | $26.46 | 56400 |
| 2025-12-02 | 26.13 | $26.18 | 23722 |
| 2025-12-01 | 26.11 | $26.35 | 27700 |
| 2025-11-28 | 26.06 | $26.25 | 16300 |
| 2025-11-26 | 26.01 | $25.95 | 39000 |
| 2025-11-25 | 26.02 | $26.13 | 34431 |
| 2025-11-24 | 25.99 | $26.00 | 27312 |
| 2025-11-21 | 25.98 | $26.07 | 36000 |
| 2025-11-20 | 25.96 | $26.01 | 54006 |
| 2025-11-19 | 25.95 | $26.19 | 28800 |
| 2025-11-18 | 25.89 | $26.21 | 48400 |
| 2025-11-17 | 25.83 | $26.11 | 157912 |
| 2025-11-14 | 25.77 | $26.42 | 28516 |
| 2025-11-13 | 25.64 | $25.91 | 201900 |
| 2025-11-12 | 25.60 | $26.07 | 87243 |
| 2025-11-11 | 25.52 | $26.13 | 19029 |
| 2025-11-10 | 25.42 | $26.01 | 42311 |
| 2025-11-07 | 25.32 | $25.76 | 45300 |
| 2025-11-06 | 25.27 | $25.46 | 22525 |
| 2025-11-05 | 25.27 | $25.37 | 28200 |
| 2025-11-04 | 25.29 | $25.02 | 70830 |
| 2025-11-03 | 25.39 | $25.30 | 23600 |
| 2025-10-31 | 25.45 | $25.37 | 30602 |
| 2025-10-30 | 25.51 | $25.34 | 36400 |
| 2025-10-29 | 25.58 | $25.44 | 38200 |
| 2025-10-28 | 25.65 | $25.55 | 70137 |
| 2025-10-27 | 25.70 | $25.71 | 33600 |
| 2025-10-24 | 25.74 | $25.62 | 58925 |
| 2025-10-23 | 25.80 | $25.89 | 32614 |
| 2025-10-22 | 25.81 | $26.00 | 22936 |
| 2025-10-21 | 25.81 | $25.80 | 62200 |
| 2025-10-20 | 25.85 | $25.79 | 20907 |
| 2025-10-17 | 25.89 | $25.48 | 45900 |
| 2025-10-16 | 26.02 | $25.60 | 73919 |
| 2025-10-15 | 26.14 | $25.89 | 78100 |
| 2025-10-14 | 26.22 | $25.75 | 37300 |
| 2025-10-13 | 26.34 | $25.89 | 38504 |
| 2025-10-10 | 26.45 | $25.80 | 67800 |
| 2025-10-09 | 26.60 | $26.18 | 95700 |
| 2025-10-08 | 26.70 | $26.60 | 47500 |
| 2025-10-07 | 26.72 | $26.56 | 27900 |
| 2025-10-06 | 26.76 | $26.57 | 56500 |
| 2025-10-03 | 26.79 | $26.72 | 50631 |
| 2025-10-02 | 26.81 | $26.69 | 44333 |
| 2025-10-01 | 26.83 | $26.68 | 38753 |
| 2025-09-30 | 26.86 | $26.71 | 53600 |
| 2025-09-29 | 26.88 | $26.72 | 43500 |
| 2025-09-26 | 26.91 | $27.05 | 56228 |
| 2025-09-25 | 26.87 | $27.07 | 36040 |
| 2025-09-24 | 26.81 | $27.05 | 60155 |
| 2025-09-23 | 26.76 | $26.85 | 36300 |
| 2025-09-22 | 26.74 | $26.60 | 59837 |
| 2025-09-19 | 26.76 | $26.64 | 73000 |
| 2025-09-18 | 26.78 | $26.98 | 44900 |
| 2025-09-17 | 26.74 | $26.84 | 40617 |
| 2025-09-16 | 26.71 | $26.71 | 58802 |
| 2025-09-15 | 26.71 | $26.72 | 218511 |
| 2025-09-12 | 26.71 | $26.86 | 167335 |
| 2025-09-11 | 26.67 | $26.98 | 132800 |
| 2025-09-10 | 26.61 | $26.62 | 17245 |
| 2025-09-09 | 26.61 | $26.63 | 24800 |
| 2025-09-08 | 26.61 | $26.47 | 24600 |
| 2025-09-05 | 26.64 | $26.51 | 24800 |
| 2025-09-04 | 26.67 | $26.69 | 15025 |
| 2025-09-03 | 26.67 | $26.63 | 24140 |
| 2025-09-02 | 26.68 | $26.67 | 32328 |
| 2025-08-29 | 26.68 | $26.78 | 28002 |
| 2025-08-28 | 26.66 | $26.78 | 61610 |
| 2025-08-27 | 26.64 | $26.81 | 50719 |
| 2025-08-26 | 26.61 | $26.69 | 20711 |
| 2025-08-25 | 26.59 | $26.64 | 12069 |
| 2025-08-22 | 26.59 | $26.73 | 59000 |
| 2025-08-21 | 26.57 | $26.62 | 11921 |
| 2025-08-20 | 26.56 | $26.58 | 28200 |
| 2025-08-19 | 26.57 | $26.38 | 36639 |
| 2025-08-18 | 26.61 | $26.34 | 32131 |
| 2025-08-15 | 26.68 | $26.57 | 9132 |
| 2025-08-14 | 26.70 | $26.67 | 52600 |
| 2025-08-13 | 26.71 | $26.78 | 17634 |
| 2025-08-12 | 26.70 | $26.68 | 48307 |
| 2025-08-11 | 26.71 | $26.65 | 29700 |
| 2025-08-08 | 26.72 | $26.63 | 50516 |
| 2025-08-07 | 26.74 | $26.65 | 29404 |
| 2025-08-06 | 26.76 | $26.59 | 37600 |
| 2025-08-05 | 26.80 | $26.69 | 19510 |
| 2025-08-04 | 26.82 | $26.90 | 45327 |
| 2025-08-01 | 26.80 | $26.84 | 36000 |
| 2025-07-31 | 26.79 | $27.52 | 26327 |
| 2025-07-30 | 26.63 | $26.63 | 36515 |
| 2025-07-29 | 26.63 | $26.81 | 27500 |
| 2025-07-28 | 26.60 | $26.44 | 34028 |
| 2025-07-25 | 26.65 | $26.90 | 30154 |
| 2025-07-24 | 26.60 | $26.67 | 41720 |
| 2025-07-23 | 26.59 | $26.43 | 35322 |
| 2025-07-22 | 26.63 | $26.41 | 33100 |
| 2025-07-21 | 26.69 | $26.65 | 44805 |
| 2025-07-18 | 26.70 | $26.91 | 37200 |
| 2025-07-17 | 26.66 | $26.56 | 33200 |
| 2025-07-16 | 26.69 | $26.71 | 79900 |
| 2025-07-15 | 26.69 | $26.65 | 570200 |
| 2025-07-14 | 26.71 | $26.79 | 24100 |
| 2025-07-11 | 26.70 | $26.60 | 19414 |
| 2025-07-10 | 26.73 | $26.51 | 40132 |
| 2025-07-09 | 26.78 | $26.47 | 24522 |
| 2025-07-08 | 26.84 | $26.59 | 68400 |
| 2025-07-07 | 26.90 | $26.57 | 27000 |
| 2025-07-03 | 26.96 | $26.83 | 11138 |
| 2025-07-02 | 26.98 | $26.76 | 55000 |
| 2025-07-01 | 27.02 | $26.99 | 85900 |
| 2025-06-30 | 27.02 | $27.09 | 24633 |
| 2025-06-27 | 26.99 | $26.90 | 12409 |
| 2025-06-26 | 27.00 | $27.11 | 18608 |
| 2025-06-25 | 26.97 | $26.81 | 16000 |
| 2025-06-24 | 26.99 | $26.93 | 14409 |
| 2025-06-23 | 26.99 | $26.79 | 32410 |
| 2025-06-20 | 27.02 | $26.91 | 26446 |
| 2025-06-18 | 27.03 | $26.81 | 30800 |
| 2025-06-17 | 27.06 | $26.86 | 37121 |
| 2025-06-16 | 27.08 | $27.04 | 83123 |
| 2025-06-13 | 27.07 | $27.17 | 14740 |
| 2025-06-12 | 27.03 | $27.21 | 28000 |
| 2025-06-11 | 26.97 | $27.05 | 20300 |
| 2025-06-10 | 26.94 | $26.82 | 19900 |
| 2025-06-09 | 26.95 | $26.84 | 22132 |
| 2025-06-06 | 26.95 | $26.97 | 25100 |
| 2025-06-05 | 26.92 | $26.96 | 39047 |
| 2025-06-04 | 26.90 | $26.84 | 20500 |
| 2025-06-03 | 26.89 | $27.17 | 43016 |
| 2025-06-02 | 26.81 | $26.85 | 24012 |
| 2025-05-30 | 26.79 | $26.80 | 28100 |
| 2025-05-29 | 26.77 | $26.57 | 24900 |
| 2025-05-28 | 26.79 | $26.87 | 19000 |
| 2025-05-27 | 26.76 | $26.99 | 23500 |
| 2025-05-23 | 26.69 | $26.73 | 25843 |
| 2025-05-22 | 26.67 | $26.61 | 25032 |
| 2025-05-21 | 26.67 | $26.65 | 52700 |
| 2025-05-20 | 26.66 | $26.96 | 19432 |
| 2025-05-19 | 26.58 | $26.84 | 26244 |
| 2025-05-16 | 26.51 | $26.98 | 14900 |
| 2025-05-15 | 26.40 | $27.00 | 14815 |
| 2025-05-14 | 26.27 | $26.88 | 15335 |
| 2025-05-13 | 26.15 | $26.80 | 43247 |
| 2025-05-12 | 26.02 | $26.36 | 121539 |
| 2025-05-09 | 25.96 | $26.18 | 16100 |
| 2025-05-08 | 25.94 | $26.18 | 10940 |
| 2025-05-07 | 25.91 | $26.13 | 16200 |
| 2025-05-06 | 25.89 | $25.89 | 38228 |
| 2025-05-05 | 25.92 | $25.91 | 14907 |
| 2025-05-02 | 25.94 | $26.10 | 7604 |
| 2025-05-01 | 25.94 | $25.79 | 9200 |
| 2025-04-30 | 26.00 | $25.81 | 16208 |
| 2025-04-29 | 26.07 | $26.41 | 6513 |
| 2025-04-28 | 26.02 | $26.78 | 35500 |
| 2025-04-25 | 25.89 | $26.63 | 11436 |
| 2025-04-24 | 25.78 | $26.72 | 14703 |
| 2025-04-23 | 25.63 | $26.11 | 9000 |
| 2025-04-22 | 25.58 | $26.12 | 15300 |
| 2025-04-21 | 25.53 | $25.49 | 25813 |
| 2025-04-17 | 25.61 | $26.31 | 9247 |
| 2025-04-16 | 25.53 | $25.94 | 15607 |
| 2025-04-15 | 25.51 | $25.98 | 11800 |
| 2025-04-14 | 25.49 | $25.64 | 8738 |
| 2025-04-11 | 25.55 | $25.11 | 12200 |
| 2025-04-10 | 25.73 | $24.42 | 14801 |
| 2025-04-09 | 26.09 | $25.31 | 46730 |
| 2025-04-08 | 26.32 | $24.00 | 22700 |
| 2025-04-07 | 26.86 | $24.48 | 53442 |
| 2025-04-04 | 27.40 | $24.90 | 78826 |
| 2025-04-03 | 27.93 | $27.63 | 14547 |
| 2025-04-02 | 27.98 | $28.10 | 6214 |
| 2025-04-01 | 27.92 | $27.90 | 9245 |
| 2025-03-31 | 27.91 | $27.82 | 8600 |
| 2025-03-28 | 27.90 | $27.79 | 23438 |
| 2025-03-27 | 27.90 | $28.01 | 14400 |
| 2025-03-26 | 27.85 | $28.16 | 10500 |
| 2025-03-25 | 27.76 | $28.30 | 14600 |
| 2025-03-24 | 27.63 | $28.34 | 39233 |
| 2025-03-21 | 27.47 | $27.87 | 14826 |
| 2025-03-20 | 27.37 | $28.12 | 30700 |
| 2025-03-19 | 27.22 | $28.04 | 10930 |
| 2025-03-18 | 27.05 | $27.73 | 18001 |
| 2025-03-17 | 26.92 | $27.79 | 15012 |
| 2025-03-14 | 26.76 | $27.39 | 11300 |
| 2025-03-13 | 26.66 | $26.73 | 11000 |
| 2025-03-12 | 26.68 | $26.95 | 23330 |
| 2025-03-11 | 26.66 | $26.55 | 14900 |
| 2025-03-10 | 26.73 | $26.24 | 38226 |
| 2025-03-07 | 26.88 | $26.35 | 22600 |
| 2025-03-06 | 27.02 | $26.30 | 19148 |
| 2025-03-05 | 27.21 | $26.89 | 16600 |
| 2025-03-04 | 27.29 | $26.99 | 50203 |
| 2025-03-03 | 27.38 | $27.36 | 27323 |
| 2025-02-28 | 27.40 | $27.56 | 22544 |
| 2025-02-27 | 27.38 | $26.96 | 15134 |
| 2025-02-26 | 27.48 | $27.24 | 6900 |
| 2025-02-25 | 27.55 | $27.06 | 42600 |
| 2025-02-24 | 27.66 | $27.41 | 38500 |
| 2025-02-21 | 27.71 | $27.53 | 20829 |
| 2025-02-20 | 27.75 | $27.88 | 61500 |
| 2025-02-19 | 27.73 | $27.89 | 57131 |
| 2025-02-18 | 27.69 | $27.89 | 20204 |
| 2025-02-14 | 27.66 | $27.62 | 10620 |
| 2025-02-13 | 27.67 | $27.72 | 11911 |
| 2025-02-12 | 27.66 | $27.29 | 14500 |
| 2025-02-11 | 27.74 | $27.48 | 24200 |
| 2025-02-10 | 27.80 | $27.61 | 30700 |
| 2025-02-07 | 27.84 | $27.43 | 26700 |
| 2025-02-06 | 27.92 | $27.76 | 9528 |
| 2025-02-05 | 27.95 | $28.00 | 41925 |
| 2025-02-04 | 27.93 | $27.67 | 14800 |
| 2025-02-03 | 27.97 | $27.61 | 21717 |
| 2025-01-31 | 28.03 | $27.30 | 27627 |
| 2025-01-30 | 28.17 | $27.79 | 13200 |
| 2025-01-29 | 28.23 | $27.88 | 11839 |
| 2025-01-28 | 28.27 | $27.78 | 21848 |
| 2025-01-27 | 28.34 | $27.52 | 47628 |
| 2025-01-24 | 28.48 | $28.53 | 21408 |
| 2025-01-23 | 28.42 | $28.56 | 26400 |
| 2025-01-22 | 28.34 | $28.59 | 41200 |
| 2025-01-21 | 28.25 | $28.81 | 30344 |
| 2025-01-17 | 28.09 | $28.57 | 23007 |
| 2025-01-16 | 27.95 | $28.43 | 29300 |
| 2025-01-15 | 27.82 | $28.34 | 75342 |
| 2025-01-14 | 27.68 | $28.16 | 23710 |
| 2025-01-13 | 27.56 | $27.83 | 26300 |
| 2025-01-10 | 27.49 | $27.56 | 23900 |
| 2025-01-08 | 27.46 | $27.84 | 13626 |
| 2025-01-07 | 27.37 | $27.52 | 18300 |
| 2025-01-06 | 27.34 | $27.49 | 21600 |
| 2025-01-03 | 27.30 | $27.49 | 13812 |
| 2025-01-02 | 27.26 | $27.66 | 15132 |
| 2024-12-31 | 27.17 | $27.28 | 15920 |
| 2024-12-30 | 27.15 | $27.67 | 52800 |
| 2024-12-27 | 27.05 | $27.05 | 70300 |
| 2024-12-26 | 27.05 | $27.13 | 11610 |
| 2024-12-24 | 27.05 | $27.27 | 4800 |
| 2024-12-23 | 27.01 | $27.19 | 23803 |
| 2024-12-20 | 26.99 | $26.72 | 17417 |
| 2024-12-19 | 27.06 | $26.24 | 26800 |
| 2024-12-18 | 27.25 | $26.18 | 46700 |
| 2024-12-17 | 27.48 | $26.88 | 31833 |
| 2024-12-16 | 27.59 | $26.99 | 38100 |
| 2024-12-13 | 27.71 | $27.26 | 32223 |
| 2024-12-12 | 27.78 | $27.23 | 42940 |
| 2024-12-11 | 27.87 | $27.80 | 28200 |
| 2024-12-10 | 27.85 | $27.45 | 31100 |
| 2024-12-09 | 27.90 | $27.45 | 21315 |
| 2024-12-06 | 27.96 | $27.65 | 33834 |
| 2024-12-05 | 27.98 | $27.79 | 12923 |
| 2024-12-04 | 27.97 | $27.59 | 21088 |
| 2024-12-03 | 28.00 | $27.71 | 27128 |
| 2024-12-02 | 28.01 | $27.65 | 50300 |
| 2024-11-29 | 28.03 | $28.21 | 9129 |
| 2024-11-27 | 27.93 | $27.83 | 27834 |
| 2024-11-26 | 27.90 | $27.94 | 23749 |
| 2024-11-25 | 27.83 | $27.85 | 48104 |
| 2024-11-22 | 27.77 | $28.00 | 35811 |
| 2024-11-21 | 27.66 | $27.89 | 17400 |
| 2024-11-20 | 27.56 | $27.76 | 29815 |
| 2024-11-19 | 27.46 | $27.58 | 60319 |
| 2024-11-18 | 27.39 | $27.62 | 35635 |
| 2024-11-15 | 27.29 | $27.84 | 16300 |
| 2024-11-14 | 27.13 | $27.30 | 34200 |
| 2024-11-13 | 27.05 | $27.11 | 39200 |
| 2024-11-12 | 27.00 | $27.18 | 40612 |
| 2024-11-11 | 26.92 | $27.36 | 31002 |
| 2024-11-08 | 26.79 | $27.29 | 18827 |
| 2024-11-07 | 26.65 | $27.28 | 32349 |
| 2024-11-06 | 26.50 | $27.39 | 9900 |
| 2024-11-05 | 26.29 | $26.72 | 32545 |
| 2024-11-04 | 26.19 | $26.09 | 16000 |
| 2024-11-01 | 26.21 | $26.07 | 26700 |
| 2024-10-31 | 26.23 | $26.01 | 6735 |
| 2024-10-30 | 26.27 | $26.10 | 2300 |
| 2024-10-29 | 26.30 | $26.15 | 1900 |
| 2024-10-28 | 26.32 | $26.08 | 10930 |
| 2024-10-25 | 26.35 | $26.35 | 4300 |
| 2024-10-24 | 26.34 | $26.39 | 6900 |
| 2024-10-23 | 26.31 | $26.13 | 5600 |
| 2024-10-22 | 26.34 | $26.30 | 4700 |
| 2024-10-21 | 26.33 | $26.11 | 7300 |
| 2024-10-18 | 26.35 | $26.32 | 7100 |
| 2024-10-17 | 26.34 | $26.24 | 15300 |
| 2024-10-16 | 26.34 | $26.35 | 39127 |
| 2024-10-15 | 26.32 | $26.12 | 7044 |
| 2024-10-14 | 26.34 | $26.45 | 26541 |
| 2024-10-11 | 26.29 | $26.58 | 5600 |
| 2024-10-10 | 26.21 | $26.27 | 13200 |
| 2024-10-09 | 26.18 | $26.33 | 10200 |
| 2024-10-08 | 26.13 | $26.06 | 7917 |
| 2024-10-07 | 26.13 | $26.16 | 10800 |
| 2024-10-04 | 26.10 | $26.31 | 3300 |
| 2024-10-03 | 26.04 | $26.35 | 6500 |
| 2024-10-02 | 25.96 | $26.07 | 4623 |
| 2024-10-01 | 25.93 | $25.92 | 6600 |
| 2024-09-30 | 25.92 | $25.71 | 3514 |
| 2024-09-27 | 25.96 | $25.65 | 20900 |
| 2024-09-26 | 26.01 | $25.61 | 17100 |
| 2024-09-25 | 26.08 | $26.11 | 3700 |
| 2024-09-24 | 26.05 | $26.24 | 3200 |
| 2024-09-23 | 25.99 | $26.31 | 107000 |
| 2024-09-20 | 25.90 | $26.03 | 4101 |
| 2024-09-19 | 25.86 | $25.82 | 3900 |
| 2024-09-18 | 25.86 | $25.88 | 4800 |
| 2024-09-17 | 25.84 | $25.95 | 6001 |
| 2024-09-16 | 25.80 | $26.12 | 2331 |
| 2024-09-13 | 25.72 | $25.91 | 16000 |
| 2024-09-12 | 25.67 | $25.71 | 1800 |
| 2024-09-11 | 25.66 | $25.50 | 2742 |
| 2024-09-10 | 25.69 | $25.49 | 5000 |
| 2024-09-09 | 25.72 | $25.55 | 9605 |
| 2024-09-06 | 25.74 | $25.38 | 19400 |
| 2024-09-05 | 25.81 | $25.75 | 2300 |
| 2024-09-04 | 25.81 | $25.58 | 6117 |
| 2024-09-03 | 25.84 | $25.82 | 5700 |
| 2024-08-30 | 25.82 | $25.99 | 15003 |
| 2024-08-29 | 25.77 | $25.95 | 4700 |
| 2024-08-28 | 25.71 | $25.64 | 1100 |
| 2024-08-27 | 25.71 | $25.76 | 3307 |
| 2024-08-26 | 25.69 | $25.96 | 2700 |
| 2024-08-23 | 25.62 | $25.95 | 16100 |
| 2024-08-22 | 25.53 | $25.68 | 7334 |
| 2024-08-21 | 25.49 | $25.58 | 5800 |
| 2024-08-20 | 25.47 | $25.55 | 49618 |
| 2024-08-19 | 25.44 | $25.92 | 4900 |
| 2024-08-16 | 25.34 | $25.61 | 3345 |
| 2024-08-15 | 25.28 | $25.60 | 2101 |
| 2024-08-14 | 25.22 | $25.50 | 4520 |
| 2024-08-13 | 25.16 | $25.16 | 3736 |
| 2024-08-12 | 25.17 | $24.95 | 3110 |
| 2024-08-09 | 25.23 | $25.04 | 7300 |
| 2024-08-08 | 25.28 | $25.31 | 5824 |
| 2024-08-07 | 25.28 | $24.88 | 8000 |
| 2024-08-06 | 25.37 | $25.12 | 4200 |
| 2024-08-05 | 25.42 | $24.82 | 10300 |
| 2024-08-02 | 25.54 | $25.27 | 5736 |
| 2024-08-01 | 25.59 | $25.42 | 6800 |
| 2024-07-31 | 25.62 | $25.47 | 31718 |
| 2024-07-30 | 25.64 | $25.44 | 2522 |
| 2024-07-29 | 25.66 | $25.56 | 4606 |
| 2024-07-26 | 25.67 | $25.54 | 5616 |
| 2024-07-25 | 25.68 | $25.35 | 8100 |
| 2024-07-24 | 25.73 | $25.32 | 6928 |
| 2024-07-23 | 25.79 | $25.80 | 19708 |
| 2024-07-22 | 25.76 | $26.14 | 7504 |
| 2024-07-19 | 25.65 | $25.90 | 6900 |
| 2024-07-18 | 25.57 | $25.71 | 5041 |
| 2024-07-17 | 25.53 | $25.56 | 18839 |
| 2024-07-16 | 25.50 | $25.56 | 3935 |
| 2024-07-15 | 25.47 | $25.54 | 33300 |
| 2024-07-12 | 25.43 | $25.75 | 22000 |
| 2024-07-11 | 25.35 | $25.46 | 1723 |
| 2024-07-10 | 25.31 | $25.38 | 2300 |
| 2024-07-09 | 25.29 | $25.29 | 24325 |
| 2024-07-08 | 25.28 | $25.25 | 15218 |
| 2024-07-05 | 25.27 | $25.15 | 2000 |
| 2024-07-03 | 25.28 | $25.45 | 14800 |
| 2024-07-02 | 25.23 | $25.29 | 9645 |
| 2024-07-01 | 25.21 | $25.22 | 5700 |
| 2024-06-28 | 25.20 | $25.27 | 900 |
| 2024-06-27 | 25.17 | $25.14 | 1748 |
| 2024-06-26 | 25.17 | $25.28 | 1915 |
| 2024-06-25 | 25.13 | $25.45 | 1629 |
| 2024-06-24 | 25.06 | $25.44 | 2600 |
| 2024-06-21 | 24.97 | $25.02 | 639 |
| 2024-06-20 | 24.96 | $25.10 | 2829 |
| 2024-06-18 | 24.93 | $24.94 | 3300 |
| 2024-06-17 | 24.92 | $24.77 | 2605 |
| 2024-06-14 | 24.96 | $24.74 | 32406 |
| 2024-06-13 | 25.00 | $24.99 | 11139 |
| 2024-06-12 | 25.00 | $25.06 | 5100 |
| 2024-06-11 | 24.99 | $25.02 | 3700 |
| 2024-06-10 | 24.98 | $25.13 | 8900 |
| 2024-06-07 | 24.94 | $24.87 | 8636 |
| 2024-06-06 | 24.96 | $24.97 | 10100 |
| 2024-06-05 | 24.95 | $25.01 | 6300 |
| 2024-06-04 | 24.94 | $24.85 | 8500 |
| 2024-06-03 | 24.96 | $24.78 | 65600 |
| 2024-05-31 | 25.00 | $25.00 | 22100 |
| 2024-05-30 | 24.99 | $24.59 | 30087 |
| 2024-05-29 | 25.07 | $24.70 | 44744 |
| 2024-05-28 | 25.14 | $25.04 | 33100 |
| 2024-05-24 | 25.15 | $25.03 | 32541 |
| 2024-05-23 | 25.17 | $24.85 | 24400 |
| 2024-05-22 | 25.22 | $25.04 | 34400 |
| 2024-05-21 | 25.24 | $25.37 | 22300 |
| 2024-05-20 | 25.19 | $25.47 | 31600 |
| 2024-05-17 | 25.12 | $25.33 | 22700 |
| 2024-05-16 | 25.05 | $25.22 | 24743 |
| 2024-05-15 | 25.01 | $25.22 | 73608 |
| 2024-05-14 | 24.95 | $25.28 | 21932 |
| 2024-05-13 | 24.87 | $25.02 | 31047 |
| 2024-05-10 | 24.84 | $25.07 | 3134 |
| 2024-05-09 | 24.78 | $25.13 | 72300 |
| 2024-05-08 | 24.71 | $24.95 | 50029 |
| 2024-05-07 | 24.66 | $24.91 | 53832 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.71
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.68
Average
26.93
Maximum
30.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.71 | $29.78 | 59200 |
| 2026-07-16 | 29.64 | $29.85 | 53300 |
| 2026-07-15 | 29.52 | $29.59 | 59200 |
| 2026-07-14 | 29.46 | $29.86 | 33800 |
| 2026-07-13 | 29.30 | $29.63 | 30900 |
| 2026-07-10 | 29.18 | $29.21 | 53146 |
| 2026-07-09 | 29.15 | $29.30 | 63400 |
| 2026-07-08 | 29.10 | $29.47 | 60000 |
| 2026-07-07 | 28.98 | $29.52 | 62142 |
| 2026-07-06 | 28.81 | $28.77 | 43335 |
| 2026-07-02 | 28.86 | $28.87 | 39412 |
| 2026-07-01 | 28.87 | $28.53 | 52000 |
| 2026-06-30 | 29.01 | $28.87 | 44500 |
| 2026-06-29 | 29.06 | $28.95 | 102600 |
| 2026-06-26 | 29.10 | $29.45 | 21000 |
| 2026-06-25 | 28.99 | $29.25 | 48871 |
| 2026-06-24 | 28.93 | $29.38 | 74600 |
| 2026-06-23 | 28.81 | $29.35 | 50821 |
| 2026-06-22 | 28.67 | $28.85 | 49130 |
| 2026-06-18 | 28.66 | $28.57 | 89146 |
| 2026-06-17 | 28.75 | $28.51 | 73300 |
| 2026-06-16 | 28.88 | $28.61 | 50500 |
| 2026-06-15 | 29.00 | $28.87 | 81500 |
| 2026-06-12 | 29.07 | $29.13 | 57742 |
| 2026-06-11 | 29.08 | $29.12 | 55100 |
| 2026-06-10 | 29.09 | $29.25 | 87730 |
| 2026-06-09 | 29.07 | $28.89 | 64600 |
| 2026-06-08 | 29.15 | $28.98 | 116700 |
| 2026-06-05 | 29.22 | $29.60 | 113123 |
| 2026-06-04 | 29.12 | $29.28 | 55337 |
| 2026-06-03 | 29.09 | $28.95 | 85000 |
| 2026-06-02 | 29.17 | $28.91 | 54524 |
| 2026-06-01 | 29.27 | $28.53 | 81000 |
| 2026-05-29 | 29.52 | $28.51 | 56100 |
| 2026-05-28 | 29.82 | $28.91 | 39935 |
| 2026-05-27 | 30.06 | $29.50 | 52400 |
| 2026-05-26 | 30.16 | $29.73 | 168100 |
| 2026-05-22 | 30.20 | $30.15 | 80326 |
| 2026-05-21 | 30.10 | $29.98 | 54600 |
| 2026-05-20 | 30.04 | $30.06 | 61900 |
| 2026-05-19 | 29.92 | $30.24 | 37700 |
| 2026-05-18 | 29.72 | $30.00 | 25040 |
| 2026-05-15 | 29.54 | $29.83 | 42143 |
| 2026-05-14 | 29.37 | $29.81 | 52800 |
| 2026-05-13 | 29.17 | $29.40 | 75400 |
| 2026-05-12 | 29.04 | $29.30 | 23200 |
| 2026-05-11 | 28.92 | $29.01 | 31316 |
| 2026-05-08 | 28.87 | $28.46 | 36000 |
| 2026-05-07 | 28.97 | $28.80 | 49500 |
| 2026-05-06 | 28.98 | $28.67 | 47738 |
| 2026-05-05 | 29.03 | $29.30 | 88100 |
| 2026-05-04 | 28.90 | $29.39 | 46400 |
| 2026-05-01 | 28.70 | $29.17 | 37918 |
| 2026-04-30 | 28.53 | $29.33 | 125345 |
| 2026-04-29 | 28.26 | $28.73 | 45540 |
| 2026-04-28 | 28.14 | $28.73 | 73248 |
| 2026-04-27 | 27.98 | $28.24 | 44200 |
| 2026-04-24 | 27.95 | $28.30 | 41400 |
| 2026-04-23 | 27.91 | $28.26 | 61400 |
| 2026-04-22 | 27.86 | $28.07 | 91900 |
| 2026-04-21 | 27.87 | $27.88 | 59739 |
| 2026-04-20 | 27.96 | $28.01 | 59137 |
| 2026-04-17 | 28.02 | $27.94 | 83600 |
| 2026-04-16 | 28.12 | $28.05 | 67423 |
| 2026-04-15 | 28.21 | $27.99 | 49039 |
| 2026-04-14 | 28.35 | $28.03 | 34200 |
| 2026-04-13 | 28.51 | $28.23 | 86148 |
| 2026-04-10 | 28.64 | $28.62 | 42629 |
| 2026-04-09 | 28.68 | $28.65 | 35409 |
| 2026-04-08 | 28.71 | $28.61 | 35935 |
| 2026-04-07 | 28.77 | $28.88 | 61324 |
| 2026-04-06 | 28.75 | $28.63 | 41900 |
| 2026-04-02 | 28.82 | $28.62 | 44400 |
| 2026-04-01 | 28.89 | $28.41 | 71000 |
| 2026-03-31 | 29.05 | $28.60 | 67841 |
| 2026-03-30 | 29.18 | $28.91 | 66500 |
| 2026-03-27 | 29.24 | $29.36 | 194241 |
| 2026-03-26 | 29.17 | $29.31 | 50200 |
| 2026-03-25 | 29.09 | $29.19 | 35833 |
| 2026-03-24 | 29.03 | $29.19 | 100520 |
| 2026-03-23 | 28.95 | $29.07 | 45940 |
| 2026-03-20 | 28.89 | $28.91 | 58500 |
| 2026-03-19 | 28.86 | $28.90 | 70524 |
| 2026-03-18 | 28.83 | $28.64 | 32900 |
| 2026-03-17 | 28.88 | $28.84 | 37244 |
| 2026-03-16 | 28.86 | $28.82 | 44064 |
| 2026-03-13 | 28.85 | $28.79 | 41600 |
| 2026-03-12 | 28.83 | $28.70 | 41880 |
| 2026-03-11 | 28.84 | $28.75 | 46401 |
| 2026-03-10 | 28.83 | $28.63 | 91445 |
| 2026-03-09 | 28.85 | $28.64 | 80809 |
| 2026-03-06 | 28.87 | $28.63 | 66715 |
| 2026-03-05 | 28.89 | $28.74 | 48039 |
| 2026-03-04 | 28.87 | $28.71 | 48525 |
| 2026-03-03 | 28.86 | $28.69 | 52662 |
| 2026-03-02 | 28.84 | $28.80 | 33832 |
| 2026-02-27 | 28.77 | $28.50 | 81733 |
| 2026-02-26 | 28.77 | $28.52 | 59207 |
| 2026-02-25 | 28.76 | $28.59 | 54006 |
| 2026-02-24 | 28.72 | $28.56 | 58000 |
| 2026-02-23 | 28.68 | $28.60 | 60226 |
| 2026-02-20 | 28.60 | $28.53 | 44546 |
| 2026-02-19 | 28.51 | $28.44 | 61031 |
| 2026-02-18 | 28.43 | $28.32 | 88313 |
| 2026-02-17 | 28.37 | $28.27 | 52947 |
| 2026-02-13 | 28.29 | $28.37 | 56400 |
| 2026-02-12 | 28.16 | $28.14 | 34837 |
| 2026-02-11 | 28.06 | $28.09 | 52246 |
| 2026-02-10 | 27.95 | $27.95 | 46800 |
| 2026-02-09 | 27.86 | $27.85 | 45500 |
| 2026-02-06 | 27.77 | $27.69 | 60384 |
| 2026-02-05 | 27.70 | $27.65 | 109806 |
| 2026-02-04 | 27.62 | $27.67 | 108240 |
| 2026-02-03 | 27.51 | $27.62 | 109228 |
| 2026-02-02 | 27.39 | $27.26 | 71468 |
| 2026-01-30 | 27.34 | $27.36 | 46900 |
| 2026-01-29 | 27.26 | $27.42 | 35723 |
| 2026-01-28 | 27.12 | $27.49 | 60000 |
| 2026-01-27 | 26.93 | $27.10 | 29843 |
| 2026-01-26 | 26.82 | $26.97 | 28300 |
| 2026-01-23 | 26.73 | $27.05 | 28033 |
| 2026-01-22 | 26.58 | $26.83 | 43143 |
| 2026-01-21 | 26.47 | $26.75 | 25400 |
| 2026-01-20 | 26.35 | $26.58 | 34400 |
| 2026-01-16 | 26.27 | $26.55 | 126724 |
| 2026-01-15 | 26.17 | $26.33 | 88608 |
| 2026-01-14 | 26.13 | $26.44 | 79000 |
| 2026-01-13 | 26.04 | $26.21 | 63000 |
| 2026-01-12 | 26.00 | $25.91 | 44500 |
| 2026-01-09 | 26.05 | $26.00 | 42810 |
| 2026-01-08 | 26.09 | $25.96 | 70446 |
| 2026-01-07 | 26.15 | $25.73 | 57022 |
| 2026-01-06 | 26.29 | $25.81 | 151200 |
| 2026-01-05 | 26.44 | $26.25 | 91805 |
| 2026-01-02 | 26.48 | $26.68 | 38943 |
| 2025-12-31 | 26.40 | $26.42 | 19500 |
| 2025-12-30 | 26.37 | $26.59 | 32600 |
| 2025-12-29 | 26.29 | $26.44 | 23107 |
| 2025-12-26 | 26.23 | $26.30 | 36309 |
| 2025-12-24 | 26.21 | $26.40 | 41500 |
| 2025-12-23 | 26.14 | $26.39 | 16316 |
| 2025-12-22 | 26.07 | $26.12 | 24905 |
| 2025-12-19 | 26.07 | $25.88 | 27429 |
| 2025-12-18 | 26.14 | $25.87 | 78401 |
| 2025-12-17 | 26.23 | $25.96 | 26031 |
| 2025-12-16 | 26.32 | $25.84 | 47200 |
| 2025-12-15 | 26.46 | $26.26 | 58047 |
| 2025-12-12 | 26.49 | $26.27 | 29103 |
| 2025-12-11 | 26.53 | $26.31 | 30837 |
| 2025-12-10 | 26.56 | $26.15 | 69516 |
| 2025-12-09 | 26.64 | $26.53 | 55200 |
| 2025-12-08 | 26.61 | $26.59 | 22800 |
| 2025-12-05 | 26.56 | $26.66 | 36341 |
| 2025-12-04 | 26.47 | $26.67 | 16202 |
| 2025-12-03 | 26.36 | $26.46 | 56400 |
| 2025-12-02 | 26.28 | $26.18 | 23722 |
| 2025-12-01 | 26.27 | $26.35 | 27700 |
| 2025-11-28 | 26.20 | $26.25 | 16300 |
| 2025-11-26 | 26.15 | $25.95 | 39000 |
| 2025-11-25 | 26.18 | $26.13 | 34431 |
| 2025-11-24 | 26.15 | $26.00 | 27312 |
| 2025-11-21 | 26.16 | $26.07 | 36000 |
| 2025-11-20 | 26.15 | $26.01 | 54006 |
| 2025-11-19 | 26.15 | $26.19 | 28800 |
| 2025-11-18 | 26.10 | $26.21 | 48400 |
| 2025-11-17 | 26.02 | $26.11 | 157912 |
| 2025-11-14 | 25.96 | $26.42 | 28516 |
| 2025-11-13 | 25.78 | $25.91 | 201900 |
| 2025-11-12 | 25.72 | $26.07 | 87243 |
| 2025-11-11 | 25.61 | $26.13 | 19029 |
| 2025-11-10 | 25.45 | $26.01 | 42311 |
| 2025-11-07 | 25.29 | $25.76 | 45300 |
| 2025-11-06 | 25.19 | $25.46 | 22525 |
| 2025-11-05 | 25.16 | $25.37 | 28200 |
| 2025-11-04 | 25.16 | $25.02 | 70830 |
| 2025-11-03 | 25.27 | $25.30 | 23600 |
| 2025-10-31 | 25.33 | $25.37 | 30602 |
| 2025-10-30 | 25.38 | $25.34 | 36400 |
| 2025-10-29 | 25.46 | $25.44 | 38200 |
| 2025-10-28 | 25.53 | $25.55 | 70137 |
| 2025-10-27 | 25.58 | $25.71 | 33600 |
| 2025-10-24 | 25.60 | $25.62 | 58925 |
| 2025-10-23 | 25.66 | $25.89 | 32614 |
| 2025-10-22 | 25.65 | $26.00 | 22936 |
| 2025-10-21 | 25.61 | $25.80 | 62200 |
| 2025-10-20 | 25.63 | $25.79 | 20907 |
| 2025-10-17 | 25.66 | $25.48 | 45900 |
| 2025-10-16 | 25.80 | $25.60 | 73919 |
| 2025-10-15 | 25.94 | $25.89 | 78100 |
| 2025-10-14 | 26.02 | $25.75 | 37300 |
| 2025-10-13 | 26.17 | $25.89 | 38504 |
| 2025-10-10 | 26.32 | $25.80 | 67800 |
| 2025-10-09 | 26.52 | $26.18 | 95700 |
| 2025-10-08 | 26.65 | $26.60 | 47500 |
| 2025-10-07 | 26.68 | $26.56 | 27900 |
| 2025-10-06 | 26.73 | $26.57 | 56500 |
| 2025-10-03 | 26.79 | $26.72 | 50631 |
| 2025-10-02 | 26.81 | $26.69 | 44333 |
| 2025-10-01 | 26.84 | $26.68 | 38753 |
| 2025-09-30 | 26.88 | $26.71 | 53600 |
| 2025-09-29 | 26.93 | $26.72 | 43500 |
| 2025-09-26 | 26.97 | $27.05 | 56228 |
| 2025-09-25 | 26.93 | $27.07 | 36040 |
| 2025-09-24 | 26.86 | $27.05 | 60155 |
| 2025-09-23 | 26.78 | $26.85 | 36300 |
| 2025-09-22 | 26.75 | $26.60 | 59837 |
| 2025-09-19 | 26.80 | $26.64 | 73000 |
| 2025-09-18 | 26.84 | $26.98 | 44900 |
| 2025-09-17 | 26.77 | $26.84 | 40617 |
| 2025-09-16 | 26.74 | $26.71 | 58802 |
| 2025-09-15 | 26.75 | $26.72 | 218511 |
| 2025-09-12 | 26.74 | $26.86 | 167335 |
| 2025-09-11 | 26.70 | $26.98 | 132800 |
| 2025-09-10 | 26.60 | $26.62 | 17245 |
| 2025-09-09 | 26.60 | $26.63 | 24800 |
| 2025-09-08 | 26.60 | $26.47 | 24600 |
| 2025-09-05 | 26.65 | $26.51 | 24800 |
| 2025-09-04 | 26.69 | $26.69 | 15025 |
| 2025-09-03 | 26.69 | $26.63 | 24140 |
| 2025-09-02 | 26.71 | $26.67 | 32328 |
| 2025-08-29 | 26.71 | $26.78 | 28002 |
| 2025-08-28 | 26.69 | $26.78 | 61610 |
| 2025-08-27 | 26.65 | $26.81 | 50719 |
| 2025-08-26 | 26.60 | $26.69 | 20711 |
| 2025-08-25 | 26.58 | $26.64 | 12069 |
| 2025-08-22 | 26.57 | $26.73 | 59000 |
| 2025-08-21 | 26.53 | $26.62 | 11921 |
| 2025-08-20 | 26.52 | $26.58 | 28200 |
| 2025-08-19 | 26.51 | $26.38 | 36639 |
| 2025-08-18 | 26.57 | $26.34 | 32131 |
| 2025-08-15 | 26.66 | $26.57 | 9132 |
| 2025-08-14 | 26.70 | $26.67 | 52600 |
| 2025-08-13 | 26.71 | $26.78 | 17634 |
| 2025-08-12 | 26.69 | $26.68 | 48307 |
| 2025-08-11 | 26.70 | $26.65 | 29700 |
| 2025-08-08 | 26.72 | $26.63 | 50516 |
| 2025-08-07 | 26.75 | $26.65 | 29404 |
| 2025-08-06 | 26.78 | $26.59 | 37600 |
| 2025-08-05 | 26.83 | $26.69 | 19510 |
| 2025-08-04 | 26.87 | $26.90 | 45327 |
| 2025-08-01 | 26.85 | $26.84 | 36000 |
| 2025-07-31 | 26.83 | $27.52 | 26327 |
| 2025-07-30 | 26.61 | $26.63 | 36515 |
| 2025-07-29 | 26.61 | $26.81 | 27500 |
| 2025-07-28 | 26.56 | $26.44 | 34028 |
| 2025-07-25 | 26.61 | $26.90 | 30154 |
| 2025-07-24 | 26.53 | $26.67 | 41720 |
| 2025-07-23 | 26.51 | $26.43 | 35322 |
| 2025-07-22 | 26.56 | $26.41 | 33100 |
| 2025-07-21 | 26.63 | $26.65 | 44805 |
| 2025-07-18 | 26.64 | $26.91 | 37200 |
| 2025-07-17 | 26.58 | $26.56 | 33200 |
| 2025-07-16 | 26.61 | $26.71 | 79900 |
| 2025-07-15 | 26.60 | $26.65 | 570200 |
| 2025-07-14 | 26.61 | $26.79 | 24100 |
| 2025-07-11 | 26.58 | $26.60 | 19414 |
| 2025-07-10 | 26.61 | $26.51 | 40132 |
| 2025-07-09 | 26.67 | $26.47 | 24522 |
| 2025-07-08 | 26.75 | $26.59 | 68400 |
| 2025-07-07 | 26.82 | $26.57 | 27000 |
| 2025-07-03 | 26.92 | $26.83 | 11138 |
| 2025-07-02 | 26.95 | $26.76 | 55000 |
| 2025-07-01 | 27.01 | $26.99 | 85900 |
| 2025-06-30 | 27.00 | $27.09 | 24633 |
| 2025-06-27 | 26.97 | $26.90 | 12409 |
| 2025-06-26 | 26.98 | $27.11 | 18608 |
| 2025-06-25 | 26.94 | $26.81 | 16000 |
| 2025-06-24 | 26.97 | $26.93 | 14409 |
| 2025-06-23 | 26.98 | $26.79 | 32410 |
| 2025-06-20 | 27.03 | $26.91 | 26446 |
| 2025-06-18 | 27.05 | $26.81 | 30800 |
| 2025-06-17 | 27.11 | $26.86 | 37121 |
| 2025-06-16 | 27.16 | $27.04 | 83123 |
| 2025-06-13 | 27.16 | $27.17 | 14740 |
| 2025-06-12 | 27.11 | $27.21 | 28000 |
| 2025-06-11 | 27.04 | $27.05 | 20300 |
| 2025-06-10 | 27.01 | $26.82 | 19900 |
| 2025-06-09 | 27.04 | $26.84 | 22132 |
| 2025-06-06 | 27.06 | $26.97 | 25100 |
| 2025-06-05 | 27.05 | $26.96 | 39047 |
| 2025-06-04 | 27.03 | $26.84 | 20500 |
| 2025-06-03 | 27.04 | $27.17 | 43016 |
| 2025-06-02 | 26.95 | $26.85 | 24012 |
| 2025-05-30 | 26.93 | $26.80 | 28100 |
| 2025-05-29 | 26.93 | $26.57 | 24900 |
| 2025-05-28 | 26.99 | $26.87 | 19000 |
| 2025-05-27 | 26.97 | $26.99 | 23500 |
| 2025-05-23 | 26.90 | $26.73 | 25843 |
| 2025-05-22 | 26.90 | $26.61 | 25032 |
| 2025-05-21 | 26.92 | $26.65 | 52700 |
| 2025-05-20 | 26.94 | $26.96 | 19432 |
| 2025-05-19 | 26.86 | $26.84 | 26244 |
| 2025-05-16 | 26.79 | $26.98 | 14900 |
| 2025-05-15 | 26.67 | $27.00 | 14815 |
| 2025-05-14 | 26.50 | $26.88 | 15335 |
| 2025-05-13 | 26.34 | $26.80 | 43247 |
| 2025-05-12 | 26.16 | $26.36 | 121539 |
| 2025-05-09 | 26.08 | $26.18 | 16100 |
| 2025-05-08 | 26.05 | $26.18 | 10940 |
| 2025-05-07 | 26.00 | $26.13 | 16200 |
| 2025-05-06 | 25.97 | $25.89 | 38228 |
| 2025-05-05 | 26.01 | $25.91 | 14907 |
| 2025-05-02 | 26.05 | $26.10 | 7604 |
| 2025-05-01 | 26.04 | $25.79 | 9200 |
| 2025-04-30 | 26.12 | $25.81 | 16208 |
| 2025-04-29 | 26.22 | $26.41 | 6513 |
| 2025-04-28 | 26.16 | $26.78 | 35500 |
| 2025-04-25 | 25.96 | $26.63 | 11436 |
| 2025-04-24 | 25.78 | $26.72 | 14703 |
| 2025-04-23 | 25.53 | $26.11 | 9000 |
| 2025-04-22 | 25.42 | $26.12 | 15300 |
| 2025-04-21 | 25.29 | $25.49 | 25813 |
| 2025-04-17 | 25.35 | $26.31 | 9247 |
| 2025-04-16 | 25.17 | $25.94 | 15607 |
| 2025-04-15 | 25.08 | $25.98 | 11800 |
| 2025-04-14 | 24.96 | $25.64 | 8738 |
| 2025-04-11 | 24.95 | $25.11 | 12200 |
| 2025-04-10 | 25.11 | $24.42 | 14801 |
| 2025-04-09 | 25.54 | $25.31 | 46730 |
| 2025-04-08 | 25.79 | $24.00 | 22700 |
| 2025-04-07 | 26.53 | $24.48 | 53442 |
| 2025-04-04 | 27.28 | $24.90 | 78826 |
| 2025-04-03 | 28.06 | $27.63 | 14547 |
| 2025-04-02 | 28.15 | $28.10 | 6214 |
| 2025-04-01 | 28.11 | $27.90 | 9245 |
| 2025-03-31 | 28.11 | $27.82 | 8600 |
| 2025-03-28 | 28.14 | $27.79 | 23438 |
| 2025-03-27 | 28.17 | $28.01 | 14400 |
| 2025-03-26 | 28.14 | $28.16 | 10500 |
| 2025-03-25 | 28.05 | $28.30 | 14600 |
| 2025-03-24 | 27.89 | $28.34 | 39233 |
| 2025-03-21 | 27.68 | $27.87 | 14826 |
| 2025-03-20 | 27.57 | $28.12 | 30700 |
| 2025-03-19 | 27.35 | $28.04 | 10930 |
| 2025-03-18 | 27.11 | $27.73 | 18001 |
| 2025-03-17 | 26.91 | $27.79 | 15012 |
| 2025-03-14 | 26.66 | $27.39 | 11300 |
| 2025-03-13 | 26.48 | $26.73 | 11000 |
| 2025-03-12 | 26.48 | $26.95 | 23330 |
| 2025-03-11 | 26.41 | $26.55 | 14900 |
| 2025-03-10 | 26.47 | $26.24 | 38226 |
| 2025-03-07 | 26.63 | $26.35 | 22600 |
| 2025-03-06 | 26.81 | $26.30 | 19148 |
| 2025-03-05 | 27.05 | $26.89 | 16600 |
| 2025-03-04 | 27.15 | $26.99 | 50203 |
| 2025-03-03 | 27.25 | $27.36 | 27323 |
| 2025-02-28 | 27.26 | $27.56 | 22544 |
| 2025-02-27 | 27.21 | $26.96 | 15134 |
| 2025-02-26 | 27.34 | $27.24 | 6900 |
| 2025-02-25 | 27.41 | $27.06 | 42600 |
| 2025-02-24 | 27.56 | $27.41 | 38500 |
| 2025-02-21 | 27.64 | $27.53 | 20829 |
| 2025-02-20 | 27.69 | $27.88 | 61500 |
| 2025-02-19 | 27.64 | $27.89 | 57131 |
| 2025-02-18 | 27.58 | $27.89 | 20204 |
| 2025-02-14 | 27.51 | $27.62 | 10620 |
| 2025-02-13 | 27.51 | $27.72 | 11911 |
| 2025-02-12 | 27.48 | $27.29 | 14500 |
| 2025-02-11 | 27.58 | $27.48 | 24200 |
| 2025-02-10 | 27.65 | $27.61 | 30700 |
| 2025-02-07 | 27.69 | $27.43 | 26700 |
| 2025-02-06 | 27.81 | $27.76 | 9528 |
| 2025-02-05 | 27.84 | $28.00 | 41925 |
| 2025-02-04 | 27.80 | $27.67 | 14800 |
| 2025-02-03 | 27.85 | $27.61 | 21717 |
| 2025-01-31 | 27.94 | $27.30 | 27627 |
| 2025-01-30 | 28.15 | $27.79 | 13200 |
| 2025-01-29 | 28.24 | $27.88 | 11839 |
| 2025-01-28 | 28.33 | $27.78 | 21848 |
| 2025-01-27 | 28.45 | $27.52 | 47628 |
| 2025-01-24 | 28.69 | $28.53 | 21408 |
| 2025-01-23 | 28.65 | $28.56 | 26400 |
| 2025-01-22 | 28.58 | $28.59 | 41200 |
| 2025-01-21 | 28.48 | $28.81 | 30344 |
| 2025-01-17 | 28.29 | $28.57 | 23007 |
| 2025-01-16 | 28.12 | $28.43 | 29300 |
| 2025-01-15 | 27.95 | $28.34 | 75342 |
| 2025-01-14 | 27.78 | $28.16 | 23710 |
| 2025-01-13 | 27.62 | $27.83 | 26300 |
| 2025-01-10 | 27.52 | $27.56 | 23900 |
| 2025-01-08 | 27.49 | $27.84 | 13626 |
| 2025-01-07 | 27.37 | $27.52 | 18300 |
| 2025-01-06 | 27.31 | $27.49 | 21600 |
| 2025-01-03 | 27.26 | $27.49 | 13812 |
| 2025-01-02 | 27.19 | $27.66 | 15132 |
| 2024-12-31 | 27.06 | $27.28 | 15920 |
| 2024-12-30 | 27.01 | $27.67 | 52800 |
| 2024-12-27 | 26.84 | $27.05 | 70300 |
| 2024-12-26 | 26.83 | $27.13 | 11610 |
| 2024-12-24 | 26.79 | $27.27 | 4800 |
| 2024-12-23 | 26.70 | $27.19 | 23803 |
| 2024-12-20 | 26.63 | $26.72 | 17417 |
| 2024-12-19 | 26.69 | $26.24 | 26800 |
| 2024-12-18 | 26.92 | $26.18 | 46700 |
| 2024-12-17 | 27.23 | $26.88 | 31833 |
| 2024-12-16 | 27.38 | $26.99 | 38100 |
| 2024-12-13 | 27.54 | $27.26 | 32223 |
| 2024-12-12 | 27.64 | $27.23 | 42940 |
| 2024-12-11 | 27.77 | $27.80 | 28200 |
| 2024-12-10 | 27.75 | $27.45 | 31100 |
| 2024-12-09 | 27.83 | $27.45 | 21315 |
| 2024-12-06 | 27.93 | $27.65 | 33834 |
| 2024-12-05 | 27.98 | $27.79 | 12923 |
| 2024-12-04 | 27.99 | $27.59 | 21088 |
| 2024-12-03 | 28.06 | $27.71 | 27128 |
| 2024-12-02 | 28.11 | $27.65 | 50300 |
| 2024-11-29 | 28.18 | $28.21 | 9129 |
| 2024-11-27 | 28.08 | $27.83 | 27834 |
| 2024-11-26 | 28.07 | $27.94 | 23749 |
| 2024-11-25 | 28.02 | $27.85 | 48104 |
| 2024-11-22 | 27.97 | $28.00 | 35811 |
| 2024-11-21 | 27.86 | $27.89 | 17400 |
| 2024-11-20 | 27.76 | $27.76 | 29815 |
| 2024-11-19 | 27.66 | $27.58 | 60319 |
| 2024-11-18 | 27.59 | $27.62 | 35635 |
| 2024-11-15 | 27.49 | $27.84 | 16300 |
| 2024-11-14 | 27.29 | $27.30 | 34200 |
| 2024-11-13 | 27.21 | $27.11 | 39200 |
| 2024-11-12 | 27.17 | $27.18 | 40612 |
| 2024-11-11 | 27.09 | $27.36 | 31002 |
| 2024-11-08 | 26.94 | $27.29 | 18827 |
| 2024-11-07 | 26.76 | $27.28 | 32349 |
| 2024-11-06 | 26.55 | $27.39 | 9900 |
| 2024-11-05 | 26.26 | $26.72 | 32545 |
| 2024-11-04 | 26.11 | $26.09 | 16000 |
| 2024-11-01 | 26.13 | $26.07 | 26700 |
| 2024-10-31 | 26.16 | $26.01 | 6735 |
| 2024-10-30 | 26.21 | $26.10 | 2300 |
| 2024-10-29 | 26.25 | $26.15 | 1900 |
| 2024-10-28 | 26.28 | $26.08 | 10930 |
| 2024-10-25 | 26.34 | $26.35 | 4300 |
| 2024-10-24 | 26.32 | $26.39 | 6900 |
| 2024-10-23 | 26.29 | $26.13 | 5600 |
| 2024-10-22 | 26.33 | $26.30 | 4700 |
| 2024-10-21 | 26.32 | $26.11 | 7300 |
| 2024-10-18 | 26.37 | $26.32 | 7100 |
| 2024-10-17 | 26.37 | $26.24 | 15300 |
| 2024-10-16 | 26.38 | $26.35 | 39127 |
| 2024-10-15 | 26.36 | $26.12 | 7044 |
| 2024-10-14 | 26.41 | $26.45 | 26541 |
| 2024-10-11 | 26.36 | $26.58 | 5600 |
| 2024-10-10 | 26.25 | $26.27 | 13200 |
| 2024-10-09 | 26.22 | $26.33 | 10200 |
| 2024-10-08 | 26.15 | $26.06 | 7917 |
| 2024-10-07 | 26.16 | $26.16 | 10800 |
| 2024-10-04 | 26.14 | $26.31 | 3300 |
| 2024-10-03 | 26.06 | $26.35 | 6500 |
| 2024-10-02 | 25.95 | $26.07 | 4623 |
| 2024-10-01 | 25.90 | $25.92 | 6600 |
| 2024-09-30 | 25.89 | $25.71 | 3514 |
| 2024-09-27 | 25.95 | $25.65 | 20900 |
| 2024-09-26 | 26.03 | $25.61 | 17100 |
| 2024-09-25 | 26.14 | $26.11 | 3700 |
| 2024-09-24 | 26.12 | $26.24 | 3200 |
| 2024-09-23 | 26.05 | $26.31 | 107000 |
| 2024-09-20 | 25.93 | $26.03 | 4101 |
| 2024-09-19 | 25.88 | $25.82 | 3900 |
| 2024-09-18 | 25.88 | $25.88 | 4800 |
| 2024-09-17 | 25.86 | $25.95 | 6001 |
| 2024-09-16 | 25.82 | $26.12 | 2331 |
| 2024-09-13 | 25.71 | $25.91 | 16000 |
| 2024-09-12 | 25.64 | $25.71 | 1800 |
| 2024-09-11 | 25.61 | $25.50 | 2742 |
| 2024-09-10 | 25.65 | $25.49 | 5000 |
| 2024-09-09 | 25.70 | $25.55 | 9605 |
| 2024-09-06 | 25.75 | $25.38 | 19400 |
| 2024-09-05 | 25.85 | $25.75 | 2300 |
| 2024-09-04 | 25.86 | $25.58 | 6117 |
| 2024-09-03 | 25.92 | $25.82 | 5700 |
| 2024-08-30 | 25.91 | $25.99 | 15003 |
| 2024-08-29 | 25.85 | $25.95 | 4700 |
| 2024-08-28 | 25.78 | $25.64 | 1100 |
| 2024-08-27 | 25.80 | $25.76 | 3307 |
| 2024-08-26 | 25.78 | $25.96 | 2700 |
| 2024-08-23 | 25.69 | $25.95 | 16100 |
| 2024-08-22 | 25.58 | $25.68 | 7334 |
| 2024-08-21 | 25.53 | $25.58 | 5800 |
| 2024-08-20 | 25.49 | $25.55 | 49618 |
| 2024-08-19 | 25.47 | $25.92 | 4900 |
| 2024-08-16 | 25.31 | $25.61 | 3345 |
| 2024-08-15 | 25.22 | $25.60 | 2101 |
| 2024-08-14 | 25.12 | $25.50 | 4520 |
| 2024-08-13 | 25.03 | $25.16 | 3736 |
| 2024-08-12 | 25.02 | $24.95 | 3110 |
| 2024-08-09 | 25.09 | $25.04 | 7300 |
| 2024-08-08 | 25.14 | $25.31 | 5824 |
| 2024-08-07 | 25.12 | $24.88 | 8000 |
| 2024-08-06 | 25.24 | $25.12 | 4200 |
| 2024-08-05 | 25.30 | $24.82 | 10300 |
| 2024-08-02 | 25.48 | $25.27 | 5736 |
| 2024-08-01 | 25.55 | $25.42 | 6800 |
| 2024-07-31 | 25.59 | $25.47 | 31718 |
| 2024-07-30 | 25.62 | $25.44 | 2522 |
| 2024-07-29 | 25.66 | $25.56 | 4606 |
| 2024-07-26 | 25.68 | $25.54 | 5616 |
| 2024-07-25 | 25.70 | $25.35 | 8100 |
| 2024-07-24 | 25.78 | $25.32 | 6928 |
| 2024-07-23 | 25.90 | $25.80 | 19708 |
| 2024-07-22 | 25.88 | $26.14 | 7504 |
| 2024-07-19 | 25.74 | $25.90 | 6900 |
| 2024-07-18 | 25.65 | $25.71 | 5041 |
| 2024-07-17 | 25.59 | $25.56 | 18839 |
| 2024-07-16 | 25.57 | $25.56 | 3935 |
| 2024-07-15 | 25.54 | $25.54 | 33300 |
| 2024-07-12 | 25.50 | $25.75 | 22000 |
| 2024-07-11 | 25.39 | $25.46 | 1723 |
| 2024-07-10 | 25.35 | $25.38 | 2300 |
| 2024-07-09 | 25.32 | $25.29 | 24325 |
| 2024-07-08 | 25.31 | $25.25 | 15218 |
| 2024-07-05 | 25.31 | $25.15 | 2000 |
| 2024-07-03 | 25.34 | $25.45 | 14800 |
| 2024-07-02 | 25.28 | $25.29 | 9645 |
| 2024-07-01 | 25.26 | $25.22 | 5700 |
| 2024-06-28 | 25.25 | $25.27 | 900 |
| 2024-06-27 | 25.22 | $25.14 | 1748 |
| 2024-06-26 | 25.23 | $25.28 | 1915 |
| 2024-06-25 | 25.19 | $25.45 | 1629 |
| 2024-06-24 | 25.08 | $25.44 | 2600 |
| 2024-06-21 | 24.96 | $25.02 | 639 |
| 2024-06-20 | 24.94 | $25.10 | 2829 |
| 2024-06-18 | 24.89 | $24.94 | 3300 |
| 2024-06-17 | 24.88 | $24.77 | 2605 |
| 2024-06-14 | 24.93 | $24.74 | 32406 |
| 2024-06-13 | 24.99 | $24.99 | 11139 |
| 2024-06-12 | 24.99 | $25.06 | 5100 |
| 2024-06-11 | 24.97 | $25.02 | 3700 |
| 2024-06-10 | 24.96 | $25.13 | 8900 |
| 2024-06-07 | 24.90 | $24.87 | 8636 |
| 2024-06-06 | 24.92 | $24.97 | 10100 |
| 2024-06-05 | 24.91 | $25.01 | 6300 |
| 2024-06-04 | 24.89 | $24.85 | 8500 |
| 2024-06-03 | 24.91 | $24.78 | 65600 |
| 2024-05-31 | 24.96 | $25.00 | 22100 |
| 2024-05-30 | 24.96 | $24.59 | 30087 |
| 2024-05-29 | 25.08 | $24.70 | 44744 |
| 2024-05-28 | 25.19 | $25.04 | 33100 |
| 2024-05-24 | 25.21 | $25.03 | 32541 |
| 2024-05-23 | 25.24 | $24.85 | 24400 |
| 2024-05-22 | 25.34 | $25.04 | 34400 |
| 2024-05-21 | 25.39 | $25.37 | 22300 |
| 2024-05-20 | 25.34 | $25.47 | 31600 |
| 2024-05-17 | 25.25 | $25.33 | 22700 |
| 2024-05-16 | 25.18 | $25.22 | 24743 |
| 2024-05-15 | 25.13 | $25.22 | 73608 |
| 2024-05-14 | 25.07 | $25.28 | 21932 |
| 2024-05-13 | 24.97 | $25.02 | 31047 |
| 2024-05-10 | 24.92 | $25.07 | 3134 |
| 2024-05-09 | 24.86 | $25.13 | 72300 |
| 2024-05-08 | 24.75 | $24.95 | 50029 |
| 2024-05-07 | 24.68 | $24.91 | 53832 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.20
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.55
Average
52.75
Maximum
74.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.20 | $29.78 | 59200 |
| 2026-07-16 | 57.05 | $29.85 | 53300 |
| 2026-07-15 | 54.65 | $29.59 | 59200 |
| 2026-07-14 | 57.83 | $29.86 | 33800 |
| 2026-07-13 | 55.75 | $29.63 | 30900 |
| 2026-07-10 | 51.59 | $29.21 | 53146 |
| 2026-07-09 | 52.60 | $29.30 | 63400 |
| 2026-07-08 | 54.50 | $29.47 | 60000 |
| 2026-07-07 | 55.06 | $29.52 | 62142 |
| 2026-07-06 | 47.39 | $28.77 | 43335 |
| 2026-07-02 | 48.44 | $28.87 | 39412 |
| 2026-07-01 | 44.48 | $28.53 | 52000 |
| 2026-06-30 | 47.98 | $28.87 | 44500 |
| 2026-06-29 | 48.84 | $28.95 | 102600 |
| 2026-06-26 | 54.65 | $29.45 | 21000 |
| 2026-06-25 | 52.50 | $29.25 | 48871 |
| 2026-06-24 | 54.09 | $29.38 | 74600 |
| 2026-06-23 | 53.78 | $29.35 | 50821 |
| 2026-06-22 | 48.34 | $28.85 | 49130 |
| 2026-06-18 | 44.90 | $28.57 | 89146 |
| 2026-06-17 | 44.14 | $28.51 | 73300 |
| 2026-06-16 | 45.12 | $28.61 | 50500 |
| 2026-06-15 | 47.75 | $28.87 | 81500 |
| 2026-06-12 | 50.55 | $29.13 | 57742 |
| 2026-06-11 | 50.44 | $29.12 | 55100 |
| 2026-06-10 | 51.82 | $29.25 | 87730 |
| 2026-06-09 | 48.10 | $28.89 | 64600 |
| 2026-06-08 | 49.00 | $28.98 | 116700 |
| 2026-06-05 | 55.82 | $29.60 | 113123 |
| 2026-06-04 | 52.58 | $29.28 | 55337 |
| 2026-06-03 | 48.92 | $28.95 | 85000 |
| 2026-06-02 | 48.46 | $28.91 | 54524 |
| 2026-06-01 | 43.91 | $28.53 | 81000 |
| 2026-05-29 | 43.66 | $28.51 | 56100 |
| 2026-05-28 | 47.67 | $28.91 | 39935 |
| 2026-05-27 | 54.72 | $29.50 | 52400 |
| 2026-05-26 | 57.89 | $29.73 | 168100 |
| 2026-05-22 | 64.36 | $30.15 | 80326 |
| 2026-05-21 | 62.76 | $29.98 | 54600 |
| 2026-05-20 | 64.05 | $30.06 | 61900 |
| 2026-05-19 | 66.98 | $30.24 | 37700 |
| 2026-05-18 | 64.94 | $30.00 | 25040 |
| 2026-05-15 | 63.43 | $29.83 | 42143 |
| 2026-05-14 | 63.25 | $29.81 | 52800 |
| 2026-05-13 | 59.42 | $29.40 | 75400 |
| 2026-05-12 | 58.41 | $29.30 | 23200 |
| 2026-05-11 | 55.36 | $29.01 | 31316 |
| 2026-05-08 | 48.57 | $28.46 | 36000 |
| 2026-05-07 | 53.34 | $28.80 | 49500 |
| 2026-05-06 | 51.61 | $28.67 | 47738 |
| 2026-05-05 | 62.19 | $29.30 | 88100 |
| 2026-05-04 | 63.97 | $29.39 | 46400 |
| 2026-05-01 | 61.41 | $29.17 | 37918 |
| 2026-04-30 | 64.58 | $29.33 | 125345 |
| 2026-04-29 | 56.59 | $28.73 | 45540 |
| 2026-04-28 | 56.59 | $28.73 | 73248 |
| 2026-04-27 | 47.92 | $28.24 | 44200 |
| 2026-04-24 | 49.06 | $28.30 | 41400 |
| 2026-04-23 | 48.28 | $28.26 | 61400 |
| 2026-04-22 | 44.44 | $28.07 | 91900 |
| 2026-04-21 | 40.24 | $27.88 | 59739 |
| 2026-04-20 | 42.32 | $28.01 | 59137 |
| 2026-04-17 | 40.75 | $27.94 | 83600 |
| 2026-04-16 | 42.48 | $28.05 | 67423 |
| 2026-04-15 | 41.18 | $27.99 | 49039 |
| 2026-04-14 | 41.78 | $28.03 | 34200 |
| 2026-04-13 | 44.85 | $28.23 | 86148 |
| 2026-04-10 | 51.92 | $28.62 | 42629 |
| 2026-04-09 | 52.52 | $28.65 | 35409 |
| 2026-04-08 | 51.81 | $28.61 | 35935 |
| 2026-04-07 | 57.32 | $28.88 | 61324 |
| 2026-04-06 | 52.91 | $28.63 | 41900 |
| 2026-04-02 | 52.73 | $28.62 | 44400 |
| 2026-04-01 | 48.70 | $28.41 | 71000 |
| 2026-03-31 | 52.55 | $28.60 | 67841 |
| 2026-03-30 | 59.88 | $28.91 | 66500 |
| 2026-03-27 | 74.14 | $29.36 | 194241 |
| 2026-03-26 | 73.47 | $29.31 | 50200 |
| 2026-03-25 | 71.82 | $29.19 | 35833 |
| 2026-03-24 | 71.82 | $29.19 | 100520 |
| 2026-03-23 | 70.13 | $29.07 | 45940 |
| 2026-03-20 | 67.69 | $28.91 | 58500 |
| 2026-03-19 | 67.53 | $28.90 | 70524 |
| 2026-03-18 | 63.07 | $28.64 | 32900 |
| 2026-03-17 | 70.10 | $28.84 | 37244 |
| 2026-03-16 | 69.78 | $28.82 | 44064 |
| 2026-03-13 | 69.32 | $28.79 | 41600 |
| 2026-03-12 | 67.90 | $28.70 | 41880 |
| 2026-03-11 | 69.59 | $28.75 | 46401 |
| 2026-03-10 | 67.76 | $28.63 | 91445 |
| 2026-03-09 | 68.08 | $28.64 | 80809 |
| 2026-03-06 | 67.94 | $28.63 | 66715 |
| 2026-03-05 | 71.36 | $28.74 | 48039 |
| 2026-03-04 | 70.98 | $28.71 | 48525 |
| 2026-03-03 | 70.73 | $28.69 | 52662 |
| 2026-03-02 | 73.99 | $28.80 | 33832 |
| 2026-02-27 | 70.47 | $28.50 | 81733 |
| 2026-02-26 | 71.08 | $28.52 | 59207 |
| 2026-02-25 | 73.19 | $28.59 | 54006 |
| 2026-02-24 | 72.86 | $28.56 | 58000 |
| 2026-02-23 | 74.00 | $28.60 | 60226 |
| 2026-02-20 | 73.31 | $28.53 | 44546 |
| 2026-02-19 | 72.40 | $28.44 | 61031 |
| 2026-02-18 | 71.16 | $28.32 | 88313 |
| 2026-02-17 | 70.64 | $28.27 | 52947 |
| 2026-02-13 | 73.15 | $28.37 | 56400 |
| 2026-02-12 | 70.89 | $28.14 | 34837 |
| 2026-02-11 | 70.37 | $28.09 | 52246 |
| 2026-02-10 | 68.91 | $27.95 | 46800 |
| 2026-02-09 | 67.83 | $27.85 | 45500 |
| 2026-02-06 | 66.03 | $27.69 | 60384 |
| 2026-02-05 | 65.58 | $27.65 | 109806 |
| 2026-02-04 | 66.00 | $27.67 | 108240 |
| 2026-02-03 | 65.47 | $27.62 | 109228 |
| 2026-02-02 | 61.39 | $27.26 | 71468 |
| 2026-01-30 | 63.37 | $27.36 | 46900 |
| 2026-01-29 | 64.55 | $27.42 | 35723 |
| 2026-01-28 | 65.92 | $27.49 | 60000 |
| 2026-01-27 | 61.62 | $27.10 | 29843 |
| 2026-01-26 | 60.02 | $26.97 | 28300 |
| 2026-01-23 | 61.51 | $27.05 | 28033 |
| 2026-01-22 | 58.83 | $26.83 | 43143 |
| 2026-01-21 | 57.81 | $26.75 | 25400 |
| 2026-01-20 | 55.60 | $26.58 | 34400 |
| 2026-01-16 | 55.20 | $26.55 | 126724 |
| 2026-01-15 | 52.25 | $26.33 | 88608 |
| 2026-01-14 | 53.94 | $26.44 | 79000 |
| 2026-01-13 | 50.78 | $26.21 | 63000 |
| 2026-01-12 | 46.21 | $25.91 | 44500 |
| 2026-01-09 | 47.46 | $26.00 | 42810 |
| 2026-01-08 | 46.85 | $25.96 | 70446 |
| 2026-01-07 | 43.25 | $25.73 | 57022 |
| 2026-01-06 | 44.24 | $25.81 | 151200 |
| 2026-01-05 | 50.26 | $26.25 | 91805 |
| 2026-01-02 | 57.52 | $26.68 | 38943 |
| 2025-12-31 | 53.67 | $26.42 | 19500 |
| 2025-12-30 | 56.87 | $26.59 | 32600 |
| 2025-12-29 | 54.60 | $26.44 | 23107 |
| 2025-12-26 | 52.38 | $26.30 | 36309 |
| 2025-12-24 | 54.18 | $26.40 | 41500 |
| 2025-12-23 | 54.03 | $26.39 | 16316 |
| 2025-12-22 | 49.82 | $26.12 | 24905 |
| 2025-12-19 | 45.62 | $25.88 | 27429 |
| 2025-12-18 | 45.44 | $25.87 | 78401 |
| 2025-12-17 | 46.77 | $25.96 | 26031 |
| 2025-12-16 | 44.72 | $25.84 | 47200 |
| 2025-12-15 | 51.29 | $26.26 | 58047 |
| 2025-12-12 | 51.46 | $26.27 | 29103 |
| 2025-12-11 | 52.12 | $26.31 | 30837 |
| 2025-12-10 | 49.67 | $26.15 | 69516 |
| 2025-12-09 | 56.15 | $26.53 | 55200 |
| 2025-12-08 | 57.28 | $26.59 | 22800 |
| 2025-12-05 | 58.57 | $26.66 | 36341 |
| 2025-12-04 | 58.76 | $26.67 | 16202 |
| 2025-12-03 | 56.05 | $26.46 | 56400 |
| 2025-12-02 | 52.07 | $26.18 | 23722 |
| 2025-12-01 | 54.94 | $26.35 | 27700 |
| 2025-11-28 | 53.51 | $26.25 | 16300 |
| 2025-11-26 | 48.88 | $25.95 | 39000 |
| 2025-11-25 | 51.82 | $26.13 | 34431 |
| 2025-11-24 | 49.75 | $26.00 | 27312 |
| 2025-11-21 | 50.87 | $26.07 | 36000 |
| 2025-11-20 | 49.95 | $26.01 | 54006 |
| 2025-11-19 | 52.76 | $26.19 | 28800 |
| 2025-11-18 | 53.07 | $26.21 | 48400 |
| 2025-11-17 | 51.70 | $26.11 | 157912 |
| 2025-11-14 | 56.57 | $26.42 | 28516 |
| 2025-11-13 | 49.08 | $25.91 | 201900 |
| 2025-11-12 | 51.74 | $26.07 | 87243 |
| 2025-11-11 | 52.76 | $26.13 | 19029 |
| 2025-11-10 | 50.92 | $26.01 | 42311 |
| 2025-11-07 | 46.83 | $25.76 | 45300 |
| 2025-11-06 | 41.26 | $25.46 | 22525 |
| 2025-11-05 | 39.45 | $25.37 | 28200 |
| 2025-11-04 | 31.67 | $25.02 | 70830 |
| 2025-11-03 | 35.09 | $25.30 | 23600 |
| 2025-10-31 | 36.02 | $25.37 | 30602 |
| 2025-10-30 | 35.32 | $25.34 | 36400 |
| 2025-10-29 | 36.58 | $25.44 | 38200 |
| 2025-10-28 | 37.99 | $25.55 | 70137 |
| 2025-10-27 | 40.14 | $25.71 | 33600 |
| 2025-10-24 | 38.28 | $25.62 | 58925 |
| 2025-10-23 | 42.00 | $25.89 | 32614 |
| 2025-10-22 | 43.64 | $26.00 | 22936 |
| 2025-10-21 | 39.56 | $25.80 | 62200 |
| 2025-10-20 | 39.35 | $25.79 | 20907 |
| 2025-10-17 | 32.49 | $25.48 | 45900 |
| 2025-10-16 | 33.90 | $25.60 | 73919 |
| 2025-10-15 | 37.65 | $25.89 | 78100 |
| 2025-10-14 | 34.32 | $25.75 | 37300 |
| 2025-10-13 | 36.15 | $25.89 | 38504 |
| 2025-10-10 | 34.00 | $25.80 | 67800 |
| 2025-10-09 | 39.33 | $26.18 | 95700 |
| 2025-10-08 | 47.08 | $26.60 | 47500 |
| 2025-10-07 | 46.12 | $26.56 | 27900 |
| 2025-10-06 | 46.32 | $26.57 | 56500 |
| 2025-10-03 | 49.36 | $26.72 | 50631 |
| 2025-10-02 | 48.72 | $26.69 | 44333 |
| 2025-10-01 | 48.51 | $26.68 | 38753 |
| 2025-09-30 | 49.08 | $26.71 | 53600 |
| 2025-09-29 | 49.26 | $26.72 | 43500 |
| 2025-09-26 | 55.69 | $27.05 | 56228 |
| 2025-09-25 | 56.12 | $27.07 | 36040 |
| 2025-09-24 | 55.80 | $27.05 | 60155 |
| 2025-09-23 | 52.53 | $26.85 | 36300 |
| 2025-09-22 | 47.95 | $26.60 | 59837 |
| 2025-09-19 | 48.67 | $26.64 | 73000 |
| 2025-09-18 | 55.30 | $26.98 | 44900 |
| 2025-09-17 | 52.78 | $26.84 | 40617 |
| 2025-09-16 | 50.31 | $26.71 | 58802 |
| 2025-09-15 | 50.51 | $26.72 | 218511 |
| 2025-09-12 | 53.22 | $26.86 | 167335 |
| 2025-09-11 | 55.66 | $26.98 | 132800 |
| 2025-09-10 | 49.00 | $26.62 | 17245 |
| 2025-09-09 | 49.20 | $26.63 | 24800 |
| 2025-09-08 | 45.93 | $26.47 | 24600 |
| 2025-09-05 | 46.64 | $26.51 | 24800 |
| 2025-09-04 | 49.96 | $26.69 | 15025 |
| 2025-09-03 | 48.81 | $26.63 | 24140 |
| 2025-09-02 | 49.53 | $26.67 | 32328 |
| 2025-08-29 | 51.52 | $26.78 | 28002 |
| 2025-08-28 | 51.52 | $26.78 | 61610 |
| 2025-08-27 | 52.04 | $26.81 | 50719 |
| 2025-08-26 | 50.14 | $26.69 | 20711 |
| 2025-08-25 | 49.35 | $26.64 | 12069 |
| 2025-08-22 | 50.73 | $26.73 | 59000 |
| 2025-08-21 | 49.08 | $26.62 | 11921 |
| 2025-08-20 | 48.48 | $26.58 | 28200 |
| 2025-08-19 | 45.45 | $26.38 | 36639 |
| 2025-08-18 | 44.83 | $26.34 | 32131 |
| 2025-08-15 | 47.78 | $26.57 | 9132 |
| 2025-08-14 | 49.12 | $26.67 | 52600 |
| 2025-08-13 | 50.60 | $26.78 | 17634 |
| 2025-08-12 | 49.28 | $26.68 | 48307 |
| 2025-08-11 | 48.89 | $26.65 | 29700 |
| 2025-08-08 | 48.64 | $26.63 | 50516 |
| 2025-08-07 | 48.87 | $26.65 | 29404 |
| 2025-08-06 | 48.18 | $26.59 | 37600 |
| 2025-08-05 | 49.23 | $26.69 | 19510 |
| 2025-08-04 | 51.46 | $26.90 | 45327 |
| 2025-08-01 | 50.86 | $26.84 | 36000 |
| 2025-07-31 | 58.75 | $27.52 | 26327 |
| 2025-07-30 | 48.89 | $26.63 | 36515 |
| 2025-07-29 | 51.24 | $26.81 | 27500 |
| 2025-07-28 | 46.18 | $26.44 | 34028 |
| 2025-07-25 | 52.63 | $26.90 | 30154 |
| 2025-07-24 | 49.26 | $26.67 | 41720 |
| 2025-07-23 | 45.42 | $26.43 | 35322 |
| 2025-07-22 | 45.09 | $26.41 | 33100 |
| 2025-07-21 | 48.42 | $26.65 | 44805 |
| 2025-07-18 | 52.41 | $26.91 | 37200 |
| 2025-07-17 | 46.81 | $26.56 | 33200 |
| 2025-07-16 | 49.16 | $26.71 | 79900 |
| 2025-07-15 | 48.17 | $26.65 | 570200 |
| 2025-07-14 | 50.35 | $26.79 | 24100 |
| 2025-07-11 | 47.28 | $26.60 | 19414 |
| 2025-07-10 | 45.77 | $26.51 | 40132 |
| 2025-07-09 | 45.11 | $26.47 | 24522 |
| 2025-07-08 | 46.74 | $26.59 | 68400 |
| 2025-07-07 | 46.43 | $26.57 | 27000 |
| 2025-07-03 | 49.98 | $26.83 | 11138 |
| 2025-07-02 | 48.98 | $26.76 | 55000 |
| 2025-07-01 | 52.23 | $26.99 | 85900 |
| 2025-06-30 | 53.70 | $27.09 | 24633 |
| 2025-06-27 | 51.22 | $26.90 | 12409 |
| 2025-06-26 | 54.27 | $27.11 | 18608 |
| 2025-06-25 | 50.25 | $26.81 | 16000 |
| 2025-06-24 | 51.99 | $26.93 | 14409 |
| 2025-06-23 | 50.07 | $26.79 | 32410 |
| 2025-06-20 | 51.75 | $26.91 | 26446 |
| 2025-06-18 | 50.44 | $26.81 | 30800 |
| 2025-06-17 | 51.10 | $26.86 | 37121 |
| 2025-06-16 | 53.50 | $27.04 | 83123 |
| 2025-06-13 | 55.28 | $27.17 | 14740 |
| 2025-06-12 | 55.83 | $27.21 | 28000 |
| 2025-06-11 | 54.11 | $27.05 | 20300 |
| 2025-06-10 | 51.54 | $26.82 | 19900 |
| 2025-06-09 | 51.78 | $26.84 | 22132 |
| 2025-06-06 | 53.31 | $26.97 | 25100 |
| 2025-06-05 | 53.21 | $26.96 | 39047 |
| 2025-06-04 | 52.03 | $26.84 | 20500 |
| 2025-06-03 | 55.71 | $27.17 | 43016 |
| 2025-06-02 | 52.62 | $26.85 | 24012 |
| 2025-05-30 | 52.13 | $26.80 | 28100 |
| 2025-05-29 | 49.83 | $26.57 | 24900 |
| 2025-05-28 | 52.98 | $26.87 | 19000 |
| 2025-05-27 | 54.28 | $26.99 | 23500 |
| 2025-05-23 | 51.84 | $26.73 | 25843 |
| 2025-05-22 | 50.69 | $26.61 | 25032 |
| 2025-05-21 | 51.08 | $26.65 | 52700 |
| 2025-05-20 | 54.12 | $26.96 | 19432 |
| 2025-05-19 | 53.09 | $26.84 | 26244 |
| 2025-05-16 | 54.44 | $26.98 | 14900 |
| 2025-05-15 | 54.63 | $27.00 | 14815 |
| 2025-05-14 | 53.72 | $26.88 | 15335 |
| 2025-05-13 | 53.12 | $26.80 | 43247 |
| 2025-05-12 | 49.73 | $26.36 | 121539 |
| 2025-05-09 | 48.27 | $26.18 | 16100 |
| 2025-05-08 | 48.27 | $26.18 | 10940 |
| 2025-05-07 | 47.90 | $26.13 | 16200 |
| 2025-05-06 | 46.10 | $25.89 | 38228 |
| 2025-05-05 | 46.23 | $25.91 | 14907 |
| 2025-05-02 | 47.40 | $26.10 | 7604 |
| 2025-05-01 | 45.25 | $25.79 | 9200 |
| 2025-04-30 | 45.36 | $25.81 | 16208 |
| 2025-04-29 | 48.86 | $26.41 | 6513 |
| 2025-04-28 | 51.16 | $26.78 | 35500 |
| 2025-04-25 | 50.26 | $26.63 | 11436 |
| 2025-04-24 | 50.80 | $26.72 | 14703 |
| 2025-04-23 | 47.16 | $26.11 | 9000 |
| 2025-04-22 | 47.22 | $26.12 | 15300 |
| 2025-04-21 | 43.31 | $25.49 | 25813 |
| 2025-04-17 | 47.67 | $26.31 | 9247 |
| 2025-04-16 | 45.31 | $25.94 | 15607 |
| 2025-04-15 | 45.52 | $25.98 | 11800 |
| 2025-04-14 | 43.39 | $25.64 | 8738 |
| 2025-04-11 | 39.92 | $25.11 | 12200 |
| 2025-04-10 | 34.98 | $24.42 | 14801 |
| 2025-04-09 | 38.90 | $25.31 | 46730 |
| 2025-04-08 | 27.55 | $24.00 | 22700 |
| 2025-04-07 | 29.46 | $24.48 | 53442 |
| 2025-04-04 | 31.25 | $24.90 | 78826 |
| 2025-04-03 | 50.11 | $27.63 | 14547 |
| 2025-04-02 | 55.59 | $28.10 | 6214 |
| 2025-04-01 | 53.54 | $27.90 | 9245 |
| 2025-03-31 | 52.70 | $27.82 | 8600 |
| 2025-03-28 | 52.40 | $27.79 | 23438 |
| 2025-03-27 | 54.85 | $28.01 | 14400 |
| 2025-03-26 | 56.57 | $28.16 | 10500 |
| 2025-03-25 | 58.18 | $28.30 | 14600 |
| 2025-03-24 | 58.64 | $28.34 | 39233 |
| 2025-03-21 | 54.69 | $27.87 | 14826 |
| 2025-03-20 | 57.46 | $28.12 | 30700 |
| 2025-03-19 | 56.80 | $28.04 | 10930 |
| 2025-03-18 | 54.16 | $27.73 | 18001 |
| 2025-03-17 | 54.77 | $27.79 | 15012 |
| 2025-03-14 | 51.26 | $27.39 | 11300 |
| 2025-03-13 | 44.52 | $26.73 | 11000 |
| 2025-03-12 | 46.56 | $26.95 | 23330 |
| 2025-03-11 | 41.97 | $26.55 | 14900 |
| 2025-03-10 | 38.04 | $26.24 | 38226 |
| 2025-03-07 | 38.93 | $26.35 | 22600 |
| 2025-03-06 | 38.31 | $26.30 | 19148 |
| 2025-03-05 | 43.24 | $26.89 | 16600 |
| 2025-03-04 | 44.15 | $26.99 | 50203 |
| 2025-03-03 | 47.70 | $27.36 | 27323 |
| 2025-02-28 | 49.75 | $27.56 | 22544 |
| 2025-02-27 | 42.73 | $26.96 | 15134 |
| 2025-02-26 | 45.55 | $27.24 | 6900 |
| 2025-02-25 | 43.26 | $27.06 | 42600 |
| 2025-02-24 | 46.90 | $27.41 | 38500 |
| 2025-02-21 | 48.23 | $27.53 | 20829 |
| 2025-02-20 | 52.31 | $27.88 | 61500 |
| 2025-02-19 | 52.43 | $27.89 | 57131 |
| 2025-02-18 | 52.43 | $27.89 | 20204 |
| 2025-02-14 | 49.60 | $27.62 | 10620 |
| 2025-02-13 | 50.66 | $27.72 | 11911 |
| 2025-02-12 | 45.94 | $27.29 | 14500 |
| 2025-02-11 | 47.86 | $27.48 | 24200 |
| 2025-02-10 | 49.20 | $27.61 | 30700 |
| 2025-02-07 | 47.26 | $27.43 | 26700 |
| 2025-02-06 | 50.63 | $27.76 | 9528 |
| 2025-02-05 | 53.26 | $28.00 | 41925 |
| 2025-02-04 | 49.86 | $27.67 | 14800 |
| 2025-02-03 | 49.23 | $27.61 | 21717 |
| 2025-01-31 | 45.85 | $27.30 | 27627 |
| 2025-01-30 | 50.94 | $27.79 | 13200 |
| 2025-01-29 | 51.94 | $27.88 | 11839 |
| 2025-01-28 | 50.92 | $27.78 | 21848 |
| 2025-01-27 | 48.20 | $27.52 | 47628 |
| 2025-01-24 | 60.59 | $28.53 | 21408 |
| 2025-01-23 | 61.04 | $28.56 | 26400 |
| 2025-01-22 | 61.46 | $28.59 | 41200 |
| 2025-01-21 | 64.61 | $28.81 | 30344 |
| 2025-01-17 | 62.63 | $28.57 | 23007 |
| 2025-01-16 | 61.43 | $28.43 | 29300 |
| 2025-01-15 | 60.66 | $28.34 | 75342 |
| 2025-01-14 | 59.11 | $28.16 | 23710 |
| 2025-01-13 | 56.09 | $27.83 | 26300 |
| 2025-01-10 | 53.42 | $27.56 | 23900 |
| 2025-01-08 | 56.83 | $27.84 | 13626 |
| 2025-01-07 | 53.62 | $27.52 | 18300 |
| 2025-01-06 | 53.31 | $27.49 | 21600 |
| 2025-01-03 | 53.31 | $27.49 | 13812 |
| 2025-01-02 | 55.19 | $27.66 | 15132 |
| 2024-12-31 | 51.56 | $27.28 | 15920 |
| 2024-12-30 | 55.98 | $27.67 | 52800 |
| 2024-12-27 | 49.43 | $27.05 | 70300 |
| 2024-12-26 | 50.35 | $27.13 | 11610 |
| 2024-12-24 | 51.95 | $27.27 | 4800 |
| 2024-12-23 | 51.11 | $27.19 | 23803 |
| 2024-12-20 | 45.78 | $26.72 | 17417 |
| 2024-12-19 | 39.37 | $26.24 | 26800 |
| 2024-12-18 | 38.50 | $26.18 | 46700 |
| 2024-12-17 | 45.72 | $26.88 | 31833 |
| 2024-12-16 | 47.03 | $26.99 | 38100 |
| 2024-12-13 | 50.42 | $27.26 | 32223 |
| 2024-12-12 | 50.04 | $27.23 | 42940 |
| 2024-12-11 | 58.06 | $27.80 | 28200 |
| 2024-12-10 | 53.73 | $27.45 | 31100 |
| 2024-12-09 | 53.73 | $27.45 | 21315 |
| 2024-12-06 | 56.75 | $27.65 | 33834 |
| 2024-12-05 | 58.95 | $27.79 | 12923 |
| 2024-12-04 | 56.67 | $27.59 | 21088 |
| 2024-12-03 | 58.52 | $27.71 | 27128 |
| 2024-12-02 | 57.87 | $27.65 | 50300 |
| 2024-11-29 | 67.29 | $28.21 | 9129 |
| 2024-11-27 | 63.45 | $27.83 | 27834 |
| 2024-11-26 | 65.57 | $27.94 | 23749 |
| 2024-11-25 | 64.65 | $27.85 | 48104 |
| 2024-11-22 | 67.49 | $28.00 | 35811 |
| 2024-11-21 | 66.47 | $27.89 | 17400 |
| 2024-11-20 | 65.23 | $27.76 | 29815 |
| 2024-11-19 | 63.47 | $27.58 | 60319 |
| 2024-11-18 | 64.15 | $27.62 | 35635 |
| 2024-11-15 | 68.01 | $27.84 | 16300 |
| 2024-11-14 | 62.80 | $27.30 | 34200 |
| 2024-11-13 | 60.66 | $27.11 | 39200 |
| 2024-11-12 | 61.90 | $27.18 | 40612 |
| 2024-11-11 | 65.18 | $27.36 | 31002 |
| 2024-11-08 | 64.48 | $27.29 | 18827 |
| 2024-11-07 | 64.39 | $27.28 | 32349 |
| 2024-11-06 | 66.26 | $27.39 | 9900 |
| 2024-11-05 | 59.42 | $26.72 | 32545 |
| 2024-11-04 | 50.43 | $26.09 | 16000 |
| 2024-11-01 | 50.10 | $26.07 | 26700 |
| 2024-10-31 | 49.13 | $26.01 | 6735 |
| 2024-10-30 | 50.53 | $26.10 | 2300 |
| 2024-10-29 | 51.31 | $26.15 | 1900 |
| 2024-10-28 | 50.29 | $26.08 | 10930 |
| 2024-10-25 | 54.45 | $26.35 | 4300 |
| 2024-10-24 | 55.09 | $26.39 | 6900 |
| 2024-10-23 | 51.57 | $26.13 | 5600 |
| 2024-10-22 | 54.21 | $26.30 | 4700 |
| 2024-10-21 | 51.58 | $26.11 | 7300 |
| 2024-10-18 | 54.89 | $26.32 | 7100 |
| 2024-10-17 | 53.82 | $26.24 | 15300 |
| 2024-10-16 | 55.54 | $26.35 | 39127 |
| 2024-10-15 | 52.52 | $26.12 | 7044 |
| 2024-10-14 | 57.89 | $26.45 | 26541 |
| 2024-10-11 | 60.19 | $26.58 | 5600 |
| 2024-10-10 | 56.25 | $26.27 | 13200 |
| 2024-10-09 | 57.29 | $26.33 | 10200 |
| 2024-10-08 | 53.61 | $26.06 | 7917 |
| 2024-10-07 | 55.29 | $26.16 | 10800 |
| 2024-10-04 | 57.86 | $26.31 | 3300 |
| 2024-10-03 | 58.55 | $26.35 | 6500 |
| 2024-10-02 | 54.98 | $26.07 | 4623 |
| 2024-10-01 | 52.91 | $25.92 | 6600 |
| 2024-09-30 | 49.85 | $25.71 | 3514 |
| 2024-09-27 | 48.95 | $25.65 | 20900 |
| 2024-09-26 | 48.36 | $25.61 | 17100 |
| 2024-09-25 | 56.02 | $26.11 | 3700 |
| 2024-09-24 | 58.30 | $26.24 | 3200 |
| 2024-09-23 | 59.54 | $26.31 | 107000 |
| 2024-09-20 | 55.98 | $26.03 | 4101 |
| 2024-09-19 | 53.04 | $25.82 | 3900 |
| 2024-09-18 | 54.02 | $25.88 | 4800 |
| 2024-09-17 | 55.15 | $25.95 | 6001 |
| 2024-09-16 | 57.94 | $26.12 | 2331 |
| 2024-09-13 | 55.28 | $25.91 | 16000 |
| 2024-09-12 | 52.57 | $25.71 | 1800 |
| 2024-09-11 | 49.52 | $25.50 | 2742 |
| 2024-09-10 | 49.37 | $25.49 | 5000 |
| 2024-09-09 | 50.20 | $25.55 | 9605 |
| 2024-09-06 | 47.83 | $25.38 | 19400 |
| 2024-09-05 | 53.07 | $25.75 | 2300 |
| 2024-09-04 | 50.71 | $25.58 | 6117 |
| 2024-09-03 | 54.37 | $25.82 | 5700 |
| 2024-08-30 | 57.15 | $25.99 | 15003 |
| 2024-08-29 | 56.65 | $25.95 | 4700 |
| 2024-08-28 | 52.62 | $25.64 | 1100 |
| 2024-08-27 | 54.49 | $25.76 | 3307 |
| 2024-08-26 | 57.72 | $25.96 | 2700 |
| 2024-08-23 | 57.60 | $25.95 | 16100 |
| 2024-08-22 | 54.29 | $25.68 | 7334 |
| 2024-08-21 | 52.99 | $25.58 | 5800 |
| 2024-08-20 | 52.61 | $25.55 | 49618 |
| 2024-08-19 | 58.15 | $25.92 | 4900 |
| 2024-08-16 | 54.32 | $25.61 | 3345 |
| 2024-08-15 | 54.19 | $25.60 | 2101 |
| 2024-08-14 | 52.94 | $25.50 | 4520 |
| 2024-08-13 | 48.36 | $25.16 | 3736 |
| 2024-08-12 | 45.23 | $24.95 | 3110 |
| 2024-08-09 | 46.38 | $25.04 | 7300 |
| 2024-08-08 | 49.98 | $25.31 | 5824 |
| 2024-08-07 | 43.32 | $24.88 | 8000 |
| 2024-08-06 | 46.61 | $25.12 | 4200 |
| 2024-08-05 | 41.32 | $24.82 | 10300 |
| 2024-08-02 | 48.11 | $25.27 | 5736 |
| 2024-08-01 | 50.75 | $25.42 | 6800 |
| 2024-07-31 | 51.65 | $25.47 | 31718 |
| 2024-07-30 | 51.16 | $25.44 | 2522 |
| 2024-07-29 | 53.22 | $25.56 | 4606 |
| 2024-07-26 | 52.92 | $25.54 | 5616 |
| 2024-07-25 | 50.02 | $25.35 | 8100 |
| 2024-07-24 | 49.56 | $25.32 | 6928 |
| 2024-07-23 | 57.72 | $25.80 | 19708 |
| 2024-07-22 | 64.91 | $26.14 | 7504 |
| 2024-07-19 | 61.71 | $25.90 | 6900 |
| 2024-07-18 | 58.90 | $25.71 | 5041 |
| 2024-07-17 | 56.49 | $25.56 | 18839 |
| 2024-07-16 | 56.49 | $25.56 | 3935 |
| 2024-07-15 | 56.18 | $25.54 | 33300 |
| 2024-07-12 | 60.46 | $25.75 | 22000 |
| 2024-07-11 | 56.07 | $25.46 | 1723 |
| 2024-07-10 | 54.76 | $25.38 | 2300 |
| 2024-07-09 | 53.27 | $25.29 | 24325 |
| 2024-07-08 | 52.61 | $25.25 | 15218 |
| 2024-07-05 | 50.96 | $25.15 | 2000 |
| 2024-07-03 | 56.56 | $25.45 | 14800 |
| 2024-07-02 | 54.00 | $25.29 | 9645 |
| 2024-07-01 | 52.84 | $25.22 | 5700 |
| 2024-06-28 | 53.76 | $25.27 | 900 |
| 2024-06-27 | 51.69 | $25.14 | 1748 |
| 2024-06-26 | 54.17 | $25.28 | 1915 |
| 2024-06-25 | 57.34 | $25.45 | 1629 |
| 2024-06-24 | 57.20 | $25.44 | 2600 |
| 2024-06-21 | 50.75 | $25.02 | 639 |
| 2024-06-20 | 52.17 | $25.10 | 2829 |
| 2024-06-18 | 49.48 | $24.94 | 3300 |
| 2024-06-17 | 46.43 | $24.77 | 2605 |
| 2024-06-14 | 45.88 | $24.74 | 32406 |
| 2024-06-13 | 49.92 | $24.99 | 11139 |
| 2024-06-12 | 51.11 | $25.06 | 5100 |
| 2024-06-11 | 50.47 | $25.02 | 3700 |
| 2024-06-10 | 52.27 | $25.13 | 8900 |
| 2024-06-07 | 48.11 | $24.87 | 8636 |
| 2024-06-06 | 49.70 | $24.97 | 10100 |
| 2024-06-05 | 50.32 | $25.01 | 6300 |
| 2024-06-04 | 47.82 | $24.85 | 8500 |
| 2024-06-03 | 46.70 | $24.78 | 65600 |
| 2024-05-31 | 49.89 | $25.00 | 22100 |
| 2024-05-30 | 43.00 | $24.59 | 30087 |
| 2024-05-29 | 44.56 | $24.70 | 44744 |
| 2024-05-28 | 49.88 | $25.04 | 33100 |
| 2024-05-24 | 49.71 | $25.03 | 32541 |
| 2024-05-23 | 46.66 | $24.85 | 24400 |
| 2024-05-22 | 49.68 | $25.04 | 34400 |
| 2024-05-21 | 55.64 | $25.37 | 22300 |
| 2024-05-20 | 57.63 | $25.47 | 31600 |
| 2024-05-17 | 55.51 | $25.33 | 22700 |
| 2024-05-16 | 53.79 | $25.22 | 24743 |
| 2024-05-15 | 53.79 | $25.22 | 73608 |
| 2024-05-14 | 54.84 | $25.28 | 21932 |
| 2024-05-13 | 50.91 | $25.02 | 31047 |
| 2024-05-10 | 51.74 | $25.07 | 3134 |
| 2024-05-09 | 52.70 | $25.13 | 72300 |
| 2024-05-08 | 50.04 | $24.95 | 50029 |
| 2024-05-07 | 49.43 | $24.91 | 53832 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.07
2026-07-17
Close Price
$29.78
Vol: 59200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -13.07 | $29.78 | 59200 |
| 2026-07-16 | -3.74 | $29.85 | 53300 |
| 2026-07-15 | -17.65 | $29.59 | 59200 |
| 2026-07-14 | -3.21 | $29.86 | 33800 |
| 2026-07-13 | -15.51 | $29.63 | 30900 |
| 2026-07-10 | -37.97 | $29.21 | 53146 |
| 2026-07-09 | -33.16 | $29.30 | 63400 |
| 2026-07-08 | -24.06 | $29.47 | 60000 |
| 2026-07-07 | -14.53 | $29.52 | 62142 |
| 2026-07-06 | -59.78 | $28.77 | 43335 |
| 2026-07-02 | -54.19 | $28.87 | 39412 |
| 2026-07-01 | -73.18 | $28.53 | 52000 |
| 2026-06-30 | -54.19 | $28.87 | 44500 |
| 2026-06-29 | -49.72 | $28.95 | 102600 |
| 2026-06-26 | -21.79 | $29.45 | 21000 |
| 2026-06-25 | -32.96 | $29.25 | 48871 |
| 2026-06-24 | -25.70 | $29.38 | 74600 |
| 2026-06-23 | -36.59 | $29.35 | 50821 |
| 2026-06-22 | -62.26 | $28.85 | 49130 |
| 2026-06-18 | -76.15 | $28.57 | 89146 |
| 2026-06-17 | -95.02 | $28.51 | 73300 |
| 2026-06-16 | -90.10 | $28.61 | 50500 |
| 2026-06-15 | -77.23 | $28.87 | 81500 |
| 2026-06-12 | -64.36 | $29.13 | 57742 |
| 2026-06-11 | -64.85 | $29.12 | 55100 |
| 2026-06-10 | -58.42 | $29.25 | 87730 |
| 2026-06-09 | -76.24 | $28.89 | 64600 |
| 2026-06-08 | -71.78 | $28.98 | 116700 |
| 2026-06-05 | -41.09 | $29.60 | 113123 |
| 2026-06-04 | -55.29 | $29.28 | 55337 |
| 2026-06-03 | -71.15 | $28.95 | 85000 |
| 2026-06-02 | -73.08 | $28.91 | 54524 |
| 2026-06-01 | -91.35 | $28.53 | 81000 |
| 2026-05-29 | -92.31 | $28.51 | 56100 |
| 2026-05-28 | -73.08 | $28.91 | 39935 |
| 2026-05-27 | -44.71 | $29.50 | 52400 |
| 2026-05-26 | -33.65 | $29.73 | 168100 |
| 2026-05-22 | -12.44 | $30.15 | 80326 |
| 2026-05-21 | -18.83 | $29.98 | 54600 |
| 2026-05-20 | -15.29 | $30.06 | 61900 |
| 2026-05-19 | -7.51 | $30.24 | 37700 |
| 2026-05-18 | -2.43 | $30.00 | 25040 |
| 2026-05-15 | -3.03 | $29.83 | 42143 |
| 2026-05-14 | -3.69 | $29.81 | 52800 |
| 2026-05-13 | -11.42 | $29.40 | 75400 |
| 2026-05-12 | -15.98 | $29.30 | 23200 |
| 2026-05-11 | -29.22 | $29.01 | 31316 |
| 2026-05-08 | -54.34 | $28.46 | 36000 |
| 2026-05-07 | -38.81 | $28.80 | 49500 |
| 2026-05-06 | -44.75 | $28.67 | 47738 |
| 2026-05-05 | -15.98 | $29.30 | 88100 |
| 2026-05-04 | -11.87 | $29.39 | 46400 |
| 2026-05-01 | -15.35 | $29.17 | 37918 |
| 2026-04-30 | 0.00 | $29.33 | 125345 |
| 2026-04-29 | -22.56 | $28.73 | 45540 |
| 2026-04-28 | -22.56 | $28.73 | 73248 |
| 2026-04-27 | -59.59 | $28.24 | 44200 |
| 2026-04-24 | -63.32 | $28.30 | 41400 |
| 2026-04-23 | -65.07 | $28.26 | 61400 |
| 2026-04-22 | -73.36 | $28.07 | 91900 |
| 2026-04-21 | -81.66 | $27.88 | 59739 |
| 2026-04-20 | -75.98 | $28.01 | 59137 |
| 2026-04-17 | -79.04 | $27.94 | 83600 |
| 2026-04-16 | -85.86 | $28.05 | 67423 |
| 2026-04-15 | -88.89 | $27.99 | 49039 |
| 2026-04-14 | -86.87 | $28.03 | 34200 |
| 2026-04-13 | -76.77 | $28.23 | 86148 |
| 2026-04-10 | -57.07 | $28.62 | 42629 |
| 2026-04-09 | -55.56 | $28.65 | 35409 |
| 2026-04-08 | -57.58 | $28.61 | 35935 |
| 2026-04-07 | -54.72 | $28.88 | 61324 |
| 2026-04-06 | -70.44 | $28.63 | 41900 |
| 2026-04-02 | -71.07 | $28.62 | 44400 |
| 2026-04-01 | -84.28 | $28.41 | 71000 |
| 2026-03-31 | -83.94 | $28.60 | 67841 |
| 2026-03-30 | -69.42 | $28.91 | 66500 |
| 2026-03-27 | -32.23 | $29.36 | 194241 |
| 2026-03-26 | -14.43 | $29.31 | 50200 |
| 2026-03-25 | -22.03 | $29.19 | 35833 |
| 2026-03-24 | -22.03 | $29.19 | 100520 |
| 2026-03-23 | -11.11 | $29.07 | 45940 |
| 2026-03-20 | -28.57 | $28.91 | 58500 |
| 2026-03-19 | -29.67 | $28.90 | 70524 |
| 2026-03-18 | -48.65 | $28.64 | 32900 |
| 2026-03-17 | -21.05 | $28.84 | 37244 |
| 2026-03-16 | -20.93 | $28.82 | 44064 |
| 2026-03-13 | -23.60 | $28.79 | 41600 |
| 2026-03-12 | -30.00 | $28.70 | 41880 |
| 2026-03-11 | -24.27 | $28.75 | 46401 |
| 2026-03-10 | -33.33 | $28.63 | 91445 |
| 2026-03-09 | -26.87 | $28.64 | 80809 |
| 2026-03-06 | -23.13 | $28.63 | 66715 |
| 2026-03-05 | -15.95 | $28.74 | 48039 |
| 2026-03-04 | -17.79 | $28.71 | 48525 |
| 2026-03-03 | -17.92 | $28.69 | 52662 |
| 2026-03-02 | -10.42 | $28.80 | 33832 |
| 2026-02-27 | -23.81 | $28.50 | 81733 |
| 2026-02-26 | -22.75 | $28.52 | 59207 |
| 2026-02-25 | -19.05 | $28.59 | 54006 |
| 2026-02-24 | -19.70 | $28.56 | 58000 |
| 2026-02-23 | -17.16 | $28.60 | 60226 |
| 2026-02-20 | -20.19 | $28.53 | 44546 |
| 2026-02-19 | -22.67 | $28.44 | 61031 |
| 2026-02-18 | -27.39 | $28.32 | 88313 |
| 2026-02-17 | -19.53 | $28.27 | 52947 |
| 2026-02-13 | -5.39 | $28.37 | 56400 |
| 2026-02-12 | -11.93 | $28.14 | 34837 |
| 2026-02-11 | -4.10 | $28.09 | 52246 |
| 2026-02-10 | -3.37 | $27.95 | 46800 |
| 2026-02-09 | -1.97 | $27.85 | 45500 |
| 2026-02-06 | -7.07 | $27.69 | 60384 |
| 2026-02-05 | -6.76 | $27.65 | 109806 |
| 2026-02-04 | -5.86 | $27.67 | 108240 |
| 2026-02-03 | -8.11 | $27.62 | 109228 |
| 2026-02-02 | -24.32 | $27.26 | 71468 |
| 2026-01-30 | -19.82 | $27.36 | 46900 |
| 2026-01-29 | -9.36 | $27.42 | 35723 |
| 2026-01-28 | -2.55 | $27.49 | 60000 |
| 2026-01-27 | -7.32 | $27.10 | 29843 |
| 2026-01-26 | -15.24 | $26.97 | 28300 |
| 2026-01-23 | -7.55 | $27.05 | 28033 |
| 2026-01-22 | -16.11 | $26.83 | 43143 |
| 2026-01-21 | -12.03 | $26.75 | 25400 |
| 2026-01-20 | -20.00 | $26.58 | 34400 |
| 2026-01-16 | -15.65 | $26.55 | 126724 |
| 2026-01-15 | -34.78 | $26.33 | 88608 |
| 2026-01-14 | -25.22 | $26.44 | 79000 |
| 2026-01-13 | -45.22 | $26.21 | 63000 |
| 2026-01-12 | -71.30 | $25.91 | 44500 |
| 2026-01-09 | -63.48 | $26.00 | 42810 |
| 2026-01-08 | -66.96 | $25.96 | 70446 |
| 2026-01-07 | -91.85 | $25.73 | 57022 |
| 2026-01-06 | -85.93 | $25.81 | 151200 |
| 2026-01-05 | -60.00 | $26.25 | 91805 |
| 2026-01-02 | -24.17 | $26.68 | 38943 |
| 2025-12-31 | -45.83 | $26.42 | 19500 |
| 2025-12-30 | -31.67 | $26.59 | 32600 |
| 2025-12-29 | -44.17 | $26.44 | 23107 |
| 2025-12-26 | -55.83 | $26.30 | 36309 |
| 2025-12-24 | -47.50 | $26.40 | 41500 |
| 2025-12-23 | -48.33 | $26.39 | 16316 |
| 2025-12-22 | -70.83 | $26.12 | 24905 |
| 2025-12-19 | -90.83 | $25.88 | 27429 |
| 2025-12-18 | -94.02 | $25.87 | 78401 |
| 2025-12-17 | -87.07 | $25.96 | 26031 |
| 2025-12-16 | -97.41 | $25.84 | 47200 |
| 2025-12-15 | -61.21 | $26.26 | 58047 |
| 2025-12-12 | -60.34 | $26.27 | 29103 |
| 2025-12-11 | -55.46 | $26.31 | 30837 |
| 2025-12-10 | -68.91 | $26.15 | 69516 |
| 2025-12-09 | -36.97 | $26.53 | 55200 |
| 2025-12-08 | -9.09 | $26.59 | 22800 |
| 2025-12-05 | -2.03 | $26.66 | 36341 |
| 2025-12-04 | 0.00 | $26.67 | 16202 |
| 2025-12-03 | -2.13 | $26.46 | 56400 |
| 2025-12-02 | -20.81 | $26.18 | 23722 |
| 2025-12-01 | -9.40 | $26.35 | 27700 |
| 2025-11-28 | -16.11 | $26.25 | 16300 |
| 2025-11-26 | -34.62 | $25.95 | 39000 |
| 2025-11-25 | -23.08 | $26.13 | 34431 |
| 2025-11-24 | -31.41 | $26.00 | 27312 |
| 2025-11-21 | -26.92 | $26.07 | 36000 |
| 2025-11-20 | -30.77 | $26.01 | 54006 |
| 2025-11-19 | -17.11 | $26.19 | 28800 |
| 2025-11-18 | -15.79 | $26.21 | 48400 |
| 2025-11-17 | -22.37 | $26.11 | 157912 |
| 2025-11-14 | -1.97 | $26.42 | 28516 |
| 2025-11-13 | -26.32 | $25.91 | 201900 |
| 2025-11-12 | -14.29 | $26.07 | 87243 |
| 2025-11-11 | -1.64 | $26.13 | 19029 |
| 2025-11-10 | -11.48 | $26.01 | 42311 |
| 2025-11-07 | -31.97 | $25.76 | 45300 |
| 2025-11-06 | -60.15 | $25.46 | 22525 |
| 2025-11-05 | -77.08 | $25.37 | 28200 |
| 2025-11-04 | -95.31 | $25.02 | 70830 |
| 2025-11-03 | -80.73 | $25.30 | 23600 |
| 2025-10-31 | -78.54 | $25.37 | 30602 |
| 2025-10-30 | -80.00 | $25.34 | 36400 |
| 2025-10-29 | -95.98 | $25.44 | 38200 |
| 2025-10-28 | -89.66 | $25.55 | 70137 |
| 2025-10-27 | -85.89 | $25.71 | 33600 |
| 2025-10-24 | -91.41 | $25.62 | 58925 |
| 2025-10-23 | -77.84 | $25.89 | 32614 |
| 2025-10-22 | -71.89 | $26.00 | 22936 |
| 2025-10-21 | -82.70 | $25.80 | 62200 |
| 2025-10-20 | -83.24 | $25.79 | 20907 |
| 2025-10-17 | -100.00 | $25.48 | 45900 |
| 2025-10-16 | -94.54 | $25.60 | 73919 |
| 2025-10-15 | -78.69 | $25.89 | 78100 |
| 2025-10-14 | -86.34 | $25.75 | 37300 |
| 2025-10-13 | -88.34 | $25.89 | 38504 |
| 2025-10-10 | -96.84 | $25.80 | 67800 |
| 2025-10-09 | -95.83 | $26.18 | 95700 |
| 2025-10-08 | -78.49 | $26.60 | 47500 |
| 2025-10-07 | -81.05 | $26.56 | 27900 |
| 2025-10-06 | -80.00 | $26.57 | 56500 |
| 2025-10-03 | -62.89 | $26.72 | 50631 |
| 2025-10-02 | -65.98 | $26.69 | 44333 |
| 2025-10-01 | -67.01 | $26.68 | 38753 |
| 2025-09-30 | -63.92 | $26.71 | 53600 |
| 2025-09-29 | -62.89 | $26.72 | 43500 |
| 2025-09-26 | -28.87 | $27.05 | 56228 |
| 2025-09-25 | -20.22 | $27.07 | 36040 |
| 2025-09-24 | -22.47 | $27.05 | 60155 |
| 2025-09-23 | -40.24 | $26.85 | 36300 |
| 2025-09-22 | -70.73 | $26.60 | 59837 |
| 2025-09-19 | -65.85 | $26.64 | 73000 |
| 2025-09-18 | -21.52 | $26.98 | 44900 |
| 2025-09-17 | -25.00 | $26.84 | 40617 |
| 2025-09-16 | -40.85 | $26.71 | 58802 |
| 2025-09-15 | -39.44 | $26.72 | 218511 |
| 2025-09-12 | -19.72 | $26.86 | 167335 |
| 2025-09-11 | -6.76 | $26.98 | 132800 |
| 2025-09-10 | -55.41 | $26.62 | 17245 |
| 2025-09-09 | -54.05 | $26.63 | 24800 |
| 2025-09-08 | -75.68 | $26.47 | 24600 |
| 2025-09-05 | -70.27 | $26.51 | 24800 |
| 2025-09-04 | -45.95 | $26.69 | 15025 |
| 2025-09-03 | -54.05 | $26.63 | 24140 |
| 2025-09-02 | -53.09 | $26.67 | 32328 |
| 2025-08-29 | -40.96 | $26.78 | 28002 |
| 2025-08-28 | -40.96 | $26.78 | 61610 |
| 2025-08-27 | -57.72 | $26.81 | 50719 |
| 2025-08-26 | -67.48 | $26.69 | 20711 |
| 2025-08-25 | -71.54 | $26.64 | 12069 |
| 2025-08-22 | -64.23 | $26.73 | 59000 |
| 2025-08-21 | -73.17 | $26.62 | 11921 |
| 2025-08-20 | -76.42 | $26.58 | 28200 |
| 2025-08-19 | -92.68 | $26.38 | 36639 |
| 2025-08-18 | -97.52 | $26.34 | 32131 |
| 2025-08-15 | -82.61 | $26.57 | 9132 |
| 2025-08-14 | -73.91 | $26.67 | 52600 |
| 2025-08-13 | -64.35 | $26.78 | 17634 |
| 2025-08-12 | -73.04 | $26.68 | 48307 |
| 2025-08-11 | -75.65 | $26.65 | 29700 |
| 2025-08-08 | -77.39 | $26.63 | 50516 |
| 2025-08-07 | -75.65 | $26.65 | 29404 |
| 2025-08-06 | -73.23 | $26.59 | 37600 |
| 2025-08-05 | -65.35 | $26.69 | 19510 |
| 2025-08-04 | -48.82 | $26.90 | 45327 |
| 2025-08-01 | -53.54 | $26.84 | 36000 |
| 2025-07-31 | 0.00 | $27.52 | 26327 |
| 2025-07-30 | -69.60 | $26.63 | 36515 |
| 2025-07-29 | -55.20 | $26.81 | 27500 |
| 2025-07-28 | -84.80 | $26.44 | 34028 |
| 2025-07-25 | -48.00 | $26.90 | 30154 |
| 2025-07-24 | -66.40 | $26.67 | 41720 |
| 2025-07-23 | -85.60 | $26.43 | 35322 |
| 2025-07-22 | -87.20 | $26.41 | 33100 |
| 2025-07-21 | -68.00 | $26.65 | 44805 |
| 2025-07-18 | -35.29 | $26.91 | 37200 |
| 2025-07-17 | -69.61 | $26.56 | 33200 |
| 2025-07-16 | -54.90 | $26.71 | 79900 |
| 2025-07-15 | -66.10 | $26.65 | 570200 |
| 2025-07-14 | -54.24 | $26.79 | 24100 |
| 2025-07-11 | -70.59 | $26.60 | 19414 |
| 2025-07-10 | -78.15 | $26.51 | 40132 |
| 2025-07-09 | -89.81 | $26.47 | 24522 |
| 2025-07-08 | -78.70 | $26.59 | 68400 |
| 2025-07-07 | -80.56 | $26.57 | 27000 |
| 2025-07-03 | -72.62 | $26.83 | 11138 |
| 2025-07-02 | -80.95 | $26.76 | 55000 |
| 2025-07-01 | -53.57 | $26.99 | 85900 |
| 2025-06-30 | -41.18 | $27.09 | 24633 |
| 2025-06-27 | -54.00 | $26.90 | 12409 |
| 2025-06-26 | -31.43 | $27.11 | 18608 |
| 2025-06-25 | -60.00 | $26.81 | 16000 |
| 2025-06-24 | -48.57 | $26.93 | 14409 |
| 2025-06-23 | -61.90 | $26.79 | 32410 |
| 2025-06-20 | -50.48 | $26.91 | 26446 |
| 2025-06-18 | -60.00 | $26.81 | 30800 |
| 2025-06-17 | -55.24 | $26.86 | 37121 |
| 2025-06-16 | -38.10 | $27.04 | 83123 |
| 2025-06-13 | -25.71 | $27.17 | 14740 |
| 2025-06-12 | -21.90 | $27.21 | 28000 |
| 2025-06-11 | -24.14 | $27.05 | 20300 |
| 2025-06-10 | -50.57 | $26.82 | 19900 |
| 2025-06-09 | -41.18 | $26.84 | 22132 |
| 2025-06-06 | -25.00 | $26.97 | 25100 |
| 2025-06-05 | -25.86 | $26.96 | 39047 |
| 2025-06-04 | -32.06 | $26.84 | 20500 |
| 2025-06-03 | -2.58 | $27.17 | 43016 |
| 2025-06-02 | -21.19 | $26.85 | 24012 |
| 2025-05-30 | -24.50 | $26.80 | 28100 |
| 2025-05-29 | -39.74 | $26.57 | 24900 |
| 2025-05-28 | -18.99 | $26.87 | 19000 |
| 2025-05-27 | -11.39 | $26.99 | 23500 |
| 2025-05-23 | -21.92 | $26.73 | 25843 |
| 2025-05-22 | -30.14 | $26.61 | 25032 |
| 2025-05-21 | -27.40 | $26.65 | 52700 |
| 2025-05-20 | -6.16 | $26.96 | 19432 |
| 2025-05-19 | -14.38 | $26.84 | 26244 |
| 2025-05-16 | -3.87 | $26.98 | 14900 |
| 2025-05-15 | -2.76 | $27.00 | 14815 |
| 2025-05-14 | -1.20 | $26.88 | 15335 |
| 2025-05-13 | -6.02 | $26.80 | 43247 |
| 2025-05-12 | -27.27 | $26.36 | 121539 |
| 2025-05-09 | -25.21 | $26.18 | 16100 |
| 2025-05-08 | -22.90 | $26.18 | 10940 |
| 2025-05-07 | -18.36 | $26.13 | 16200 |
| 2025-05-06 | -25.14 | $25.89 | 38228 |
| 2025-05-05 | -24.58 | $25.91 | 14907 |
| 2025-05-02 | -19.21 | $26.10 | 7604 |
| 2025-05-01 | -43.83 | $25.79 | 9200 |
| 2025-04-30 | -48.29 | $25.81 | 16208 |
| 2025-04-29 | -36.22 | $26.41 | 6513 |
| 2025-04-28 | -28.77 | $26.78 | 35500 |
| 2025-04-25 | -31.79 | $26.63 | 11436 |
| 2025-04-24 | -30.82 | $26.72 | 14703 |
| 2025-04-23 | -45.64 | $26.11 | 9000 |
| 2025-04-22 | -45.86 | $26.12 | 15300 |
| 2025-04-21 | -57.71 | $25.49 | 25813 |
| 2025-04-17 | -42.29 | $26.31 | 9247 |
| 2025-04-16 | -49.25 | $25.94 | 15607 |
| 2025-04-15 | -48.50 | $25.98 | 11800 |
| 2025-04-14 | -54.89 | $25.64 | 8738 |
| 2025-04-11 | -64.85 | $25.11 | 12200 |
| 2025-04-10 | -77.82 | $24.42 | 14801 |
| 2025-04-09 | -61.09 | $25.31 | 46730 |
| 2025-04-08 | -86.36 | $24.00 | 22700 |
| 2025-04-07 | -77.27 | $24.48 | 53442 |
| 2025-04-04 | -93.37 | $24.90 | 78826 |
| 2025-04-03 | -36.33 | $27.63 | 14547 |
| 2025-04-02 | -17.97 | $28.10 | 6214 |
| 2025-04-01 | -25.78 | $27.90 | 9245 |
| 2025-03-31 | -28.91 | $27.82 | 8600 |
| 2025-03-28 | -30.08 | $27.79 | 23438 |
| 2025-03-27 | -21.48 | $28.01 | 14400 |
| 2025-03-26 | -15.63 | $28.16 | 10500 |
| 2025-03-25 | -10.16 | $28.30 | 14600 |
| 2025-03-24 | -0.85 | $28.34 | 39233 |
| 2025-03-21 | -12.21 | $27.87 | 14826 |
| 2025-03-20 | -0.47 | $28.12 | 30700 |
| 2025-03-19 | -3.77 | $28.04 | 10930 |
| 2025-03-18 | -18.40 | $27.73 | 18001 |
| 2025-03-17 | -15.57 | $27.79 | 15012 |
| 2025-03-14 | -34.43 | $27.39 | 11300 |
| 2025-03-13 | -65.57 | $26.73 | 11000 |
| 2025-03-12 | -55.19 | $26.95 | 23330 |
| 2025-03-11 | -74.06 | $26.55 | 14900 |
| 2025-03-10 | -88.68 | $26.24 | 38226 |
| 2025-03-07 | -83.49 | $26.35 | 22600 |
| 2025-03-06 | -90.55 | $26.30 | 19148 |
| 2025-03-05 | -77.78 | $26.89 | 16600 |
| 2025-03-04 | -72.50 | $26.99 | 50203 |
| 2025-03-03 | -50.64 | $27.36 | 27323 |
| 2025-02-28 | -37.82 | $27.56 | 22544 |
| 2025-02-27 | -76.28 | $26.96 | 15134 |
| 2025-02-26 | -58.33 | $27.24 | 6900 |
| 2025-02-25 | -69.87 | $27.06 | 42600 |
| 2025-02-24 | -80.77 | $27.41 | 38500 |
| 2025-02-21 | -76.28 | $27.53 | 20829 |
| 2025-02-20 | -53.85 | $27.88 | 61500 |
| 2025-02-19 | -69.46 | $27.89 | 57131 |
| 2025-02-18 | -69.46 | $27.89 | 20204 |
| 2025-02-14 | -80.75 | $27.62 | 10620 |
| 2025-02-13 | -76.57 | $27.72 | 11911 |
| 2025-02-12 | -94.56 | $27.29 | 14500 |
| 2025-02-11 | -86.61 | $27.48 | 24200 |
| 2025-02-10 | -81.17 | $27.61 | 30700 |
| 2025-02-07 | -88.70 | $27.43 | 26700 |
| 2025-02-06 | -74.90 | $27.76 | 9528 |
| 2025-02-05 | -64.85 | $28.00 | 41925 |
| 2025-02-04 | -78.66 | $27.67 | 14800 |
| 2025-02-03 | -81.17 | $27.61 | 21717 |
| 2025-01-31 | -95.34 | $27.30 | 27627 |
| 2025-01-30 | -71.26 | $27.79 | 13200 |
| 2025-01-29 | -60.51 | $27.88 | 11839 |
| 2025-01-28 | -64.13 | $27.78 | 21848 |
| 2025-01-27 | -73.55 | $27.52 | 47628 |
| 2025-01-24 | -36.96 | $28.53 | 21408 |
| 2025-01-23 | -32.35 | $28.56 | 26400 |
| 2025-01-22 | -28.66 | $28.59 | 41200 |
| 2025-01-21 | -14.47 | $28.81 | 30344 |
| 2025-01-17 | -22.19 | $28.57 | 23007 |
| 2025-01-16 | -3.39 | $28.43 | 29300 |
| 2025-01-15 | -3.10 | $28.34 | 75342 |
| 2025-01-14 | -5.63 | $28.16 | 23710 |
| 2025-01-13 | -8.20 | $27.83 | 26300 |
| 2025-01-10 | -22.95 | $27.56 | 23900 |
| 2025-01-08 | -7.14 | $27.84 | 13626 |
| 2025-01-07 | -24.73 | $27.52 | 18300 |
| 2025-01-06 | -26.37 | $27.49 | 21600 |
| 2025-01-03 | -26.37 | $27.49 | 13812 |
| 2025-01-02 | -17.03 | $27.66 | 15132 |
| 2024-12-31 | -37.91 | $27.28 | 15920 |
| 2024-12-30 | -28.30 | $27.67 | 52800 |
| 2024-12-27 | -58.14 | $27.05 | 70300 |
| 2024-12-26 | -55.05 | $27.13 | 11610 |
| 2024-12-24 | -48.62 | $27.27 | 4800 |
| 2024-12-23 | -52.29 | $27.19 | 23803 |
| 2024-12-20 | -73.85 | $26.72 | 17417 |
| 2024-12-19 | -95.87 | $26.24 | 26800 |
| 2024-12-18 | -98.62 | $26.18 | 46700 |
| 2024-12-17 | -80.32 | $26.88 | 31833 |
| 2024-12-16 | -99.29 | $26.99 | 38100 |
| 2024-12-13 | -84.96 | $27.26 | 32223 |
| 2024-12-12 | -95.87 | $27.23 | 42940 |
| 2024-12-11 | -43.70 | $27.80 | 28200 |
| 2024-12-10 | -69.63 | $27.45 | 31100 |
| 2024-12-09 | -69.63 | $27.45 | 21315 |
| 2024-12-06 | -54.81 | $27.65 | 33834 |
| 2024-12-05 | -44.44 | $27.79 | 12923 |
| 2024-12-04 | -53.33 | $27.59 | 21088 |
| 2024-12-03 | -31.34 | $27.71 | 27128 |
| 2024-12-02 | -29.84 | $27.65 | 50300 |
| 2024-11-29 | -6.87 | $28.21 | 9129 |
| 2024-11-27 | -21.37 | $27.83 | 27834 |
| 2024-11-26 | -17.18 | $27.94 | 23749 |
| 2024-11-25 | -20.61 | $27.85 | 48104 |
| 2024-11-22 | -14.89 | $28.00 | 35811 |
| 2024-11-21 | -19.08 | $27.89 | 17400 |
| 2024-11-20 | -24.05 | $27.76 | 29815 |
| 2024-11-19 | -30.92 | $27.58 | 60319 |
| 2024-11-18 | -17.04 | $27.62 | 35635 |
| 2024-11-15 | -7.17 | $27.84 | 16300 |
| 2024-11-14 | -31.39 | $27.30 | 34200 |
| 2024-11-13 | -39.91 | $27.11 | 39200 |
| 2024-11-12 | -36.77 | $27.18 | 40612 |
| 2024-11-11 | -28.70 | $27.36 | 31002 |
| 2024-11-08 | -31.84 | $27.29 | 18827 |
| 2024-11-07 | -32.29 | $27.28 | 32349 |
| 2024-11-06 | -4.14 | $27.39 | 9900 |
| 2024-11-05 | -23.39 | $26.72 | 32545 |
| 2024-11-04 | -74.19 | $26.09 | 16000 |
| 2024-11-01 | -75.81 | $26.07 | 26700 |
| 2024-10-31 | -85.71 | $26.01 | 6735 |
| 2024-10-30 | -77.27 | $26.10 | 2300 |
| 2024-10-29 | -62.16 | $26.15 | 1900 |
| 2024-10-28 | -63.10 | $26.08 | 10930 |
| 2024-10-25 | -23.85 | $26.35 | 4300 |
| 2024-10-24 | -19.30 | $26.39 | 6900 |
| 2024-10-23 | -42.11 | $26.13 | 5600 |
| 2024-10-22 | -27.19 | $26.30 | 4700 |
| 2024-10-21 | -43.86 | $26.11 | 7300 |
| 2024-10-18 | -25.44 | $26.32 | 7100 |
| 2024-10-17 | -32.46 | $26.24 | 15300 |
| 2024-10-16 | -22.81 | $26.35 | 39127 |
| 2024-10-15 | -42.98 | $26.12 | 7044 |
| 2024-10-14 | -14.04 | $26.45 | 26541 |
| 2024-10-11 | 0.00 | $26.58 | 5600 |
| 2024-10-10 | -19.19 | $26.27 | 13200 |
| 2024-10-09 | -13.13 | $26.33 | 10200 |
| 2024-10-08 | -32.52 | $26.06 | 7917 |
| 2024-10-07 | -24.39 | $26.16 | 10800 |
| 2024-10-04 | -12.20 | $26.31 | 3300 |
| 2024-10-03 | -1.75 | $26.35 | 6500 |
| 2024-10-02 | -24.32 | $26.07 | 4623 |
| 2024-10-01 | -37.84 | $25.92 | 6600 |
| 2024-09-30 | -56.76 | $25.71 | 3514 |
| 2024-09-27 | -62.16 | $25.65 | 20900 |
| 2024-09-26 | -65.77 | $25.61 | 17100 |
| 2024-09-25 | -20.72 | $26.11 | 3700 |
| 2024-09-24 | -9.01 | $26.24 | 3200 |
| 2024-09-23 | -1.82 | $26.31 | 107000 |
| 2024-09-20 | -12.09 | $26.03 | 4101 |
| 2024-09-19 | -35.16 | $25.82 | 3900 |
| 2024-09-18 | -28.57 | $25.88 | 4800 |
| 2024-09-17 | -20.88 | $25.95 | 6001 |
| 2024-09-16 | -2.20 | $26.12 | 2331 |
| 2024-09-13 | -25.27 | $25.91 | 16000 |
| 2024-09-12 | -47.25 | $25.71 | 1800 |
| 2024-09-11 | -64.65 | $25.50 | 2742 |
| 2024-09-10 | -55.08 | $25.49 | 5000 |
| 2024-09-09 | -49.58 | $25.55 | 9605 |
| 2024-09-06 | -63.87 | $25.38 | 19400 |
| 2024-09-05 | -32.77 | $25.75 | 2300 |
| 2024-09-04 | -42.42 | $25.58 | 6117 |
| 2024-09-03 | -23.36 | $25.82 | 5700 |
| 2024-08-30 | -10.79 | $25.99 | 15003 |
| 2024-08-29 | -13.67 | $25.95 | 4700 |
| 2024-08-28 | -35.97 | $25.64 | 1100 |
| 2024-08-27 | -27.34 | $25.76 | 3307 |
| 2024-08-26 | -12.95 | $25.96 | 2700 |
| 2024-08-23 | -2.44 | $25.95 | 16100 |
| 2024-08-22 | -24.39 | $25.68 | 7334 |
| 2024-08-21 | -32.52 | $25.58 | 5800 |
| 2024-08-20 | -34.96 | $25.55 | 49618 |
| 2024-08-19 | -12.03 | $25.92 | 4900 |
| 2024-08-16 | -38.13 | $25.61 | 3345 |
| 2024-08-15 | -38.85 | $25.60 | 2101 |
| 2024-08-14 | -46.04 | $25.50 | 4520 |
| 2024-08-13 | -70.50 | $25.16 | 3736 |
| 2024-08-12 | -85.61 | $24.95 | 3110 |
| 2024-08-09 | -79.14 | $25.04 | 7300 |
| 2024-08-08 | -59.71 | $25.31 | 5824 |
| 2024-08-07 | -90.65 | $24.88 | 8000 |
| 2024-08-06 | -73.38 | $25.12 | 4200 |
| 2024-08-05 | -94.96 | $24.82 | 10300 |
| 2024-08-02 | -77.68 | $25.27 | 5736 |
| 2024-08-01 | -69.23 | $25.42 | 6800 |
| 2024-07-31 | -64.42 | $25.47 | 31718 |
| 2024-07-30 | -67.31 | $25.44 | 2522 |
| 2024-07-29 | -54.21 | $25.56 | 4606 |
| 2024-07-26 | -56.07 | $25.54 | 5616 |
| 2024-07-25 | -73.15 | $25.35 | 8100 |
| 2024-07-24 | -75.93 | $25.32 | 6928 |
| 2024-07-23 | -31.48 | $25.80 | 19708 |
| 2024-07-22 | 0.00 | $26.14 | 7504 |
| 2024-07-19 | -4.30 | $25.90 | 6900 |
| 2024-07-18 | -21.35 | $25.71 | 5041 |
| 2024-07-17 | -31.11 | $25.56 | 18839 |
| 2024-07-16 | -23.53 | $25.56 | 3935 |
| 2024-07-15 | -25.21 | $25.54 | 33300 |
| 2024-07-12 | 0.00 | $25.75 | 22000 |
| 2024-07-11 | -11.96 | $25.46 | 1723 |
| 2024-07-10 | -20.65 | $25.38 | 2300 |
| 2024-07-09 | -30.43 | $25.29 | 24325 |
| 2024-07-08 | -34.78 | $25.25 | 15218 |
| 2024-07-05 | -45.65 | $25.15 | 2000 |
| 2024-07-03 | -13.04 | $25.45 | 14800 |
| 2024-07-02 | -22.92 | $25.29 | 9645 |
| 2024-07-01 | -30.21 | $25.22 | 5700 |
| 2024-06-28 | -25.00 | $25.27 | 900 |
| 2024-06-27 | -38.14 | $25.14 | 1748 |
| 2024-06-26 | -23.71 | $25.28 | 1915 |
| 2024-06-25 | -6.19 | $25.45 | 1629 |
| 2024-06-24 | -7.22 | $25.44 | 2600 |
| 2024-06-21 | -38.46 | $25.02 | 639 |
| 2024-06-20 | -28.21 | $25.10 | 2829 |
| 2024-06-18 | -57.45 | $24.94 | 3300 |
| 2024-06-17 | -76.29 | $24.77 | 2605 |
| 2024-06-14 | -79.38 | $24.74 | 32406 |
| 2024-06-13 | -53.61 | $24.99 | 11139 |
| 2024-06-12 | -46.39 | $25.06 | 5100 |
| 2024-06-11 | -50.52 | $25.02 | 3700 |
| 2024-06-10 | -39.18 | $25.13 | 8900 |
| 2024-06-07 | -65.98 | $24.87 | 8636 |
| 2024-06-06 | -55.67 | $24.97 | 10100 |
| 2024-06-05 | -51.55 | $25.01 | 6300 |
| 2024-06-04 | -68.04 | $24.85 | 8500 |
| 2024-06-03 | -75.26 | $24.78 | 65600 |
| 2024-05-31 | -52.04 | $25.00 | 22100 |
| 2024-05-30 | -79.31 | $24.59 | 30087 |
| 2024-05-29 | -58.70 | $24.70 | 44744 |
| 2024-05-28 | -34.06 | $25.04 | 33100 |
| 2024-05-24 | -34.78 | $25.03 | 32541 |
| 2024-05-23 | -47.83 | $24.85 | 24400 |
| 2024-05-22 | -34.06 | $25.04 | 34400 |
| 2024-05-21 | -10.14 | $25.37 | 22300 |
| 2024-05-20 | -2.90 | $25.47 | 31600 |
| 2024-05-17 | -11.76 | $25.33 | 22700 |
| 2024-05-16 | -19.85 | $25.22 | 24743 |
| 2024-05-15 | -5.22 | $25.22 | 73608 |
| 2024-05-14 | 0.00 | $25.28 | 21932 |
| 2024-05-13 | -15.38 | $25.02 | 31047 |
| 2024-05-10 | -11.11 | $25.07 | 3134 |
| 2024-05-09 | -5.17 | $25.13 | 72300 |
| 2024-05-08 | -10.68 | $24.95 | 50029 |
| 2024-05-07 | -14.56 | $24.91 | 53832 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.19
2026-07-17
Close Price
$29.78
Vol: 59200Average Directional Index - Detailed Analysis
Minimum
4.64
Average
26.61
Maximum
64.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.19 | $29.78 | 59200 |
| 2026-07-16 | 11.74 | $29.85 | 53300 |
| 2026-07-15 | 11.43 | $29.59 | 59200 |
| 2026-07-14 | 11.17 | $29.86 | 33800 |
| 2026-07-13 | 10.83 | $29.63 | 30900 |
| 2026-07-10 | 10.49 | $29.21 | 53146 |
| 2026-07-09 | 10.63 | $29.30 | 63400 |
| 2026-07-08 | 10.41 | $29.47 | 60000 |
| 2026-07-07 | 10.16 | $29.52 | 62142 |
| 2026-07-06 | 10.26 | $28.77 | 43335 |
| 2026-07-02 | 10.69 | $28.87 | 39412 |
| 2026-07-01 | 10.77 | $28.53 | 52000 |
| 2026-06-30 | 10.85 | $28.87 | 44500 |
| 2026-06-29 | 11.32 | $28.95 | 102600 |
| 2026-06-26 | 11.84 | $29.45 | 21000 |
| 2026-06-25 | 12.03 | $29.25 | 48871 |
| 2026-06-24 | 12.39 | $29.38 | 74600 |
| 2026-06-23 | 12.78 | $29.35 | 50821 |
| 2026-06-22 | 13.21 | $28.85 | 49130 |
| 2026-06-18 | 13.81 | $28.57 | 89146 |
| 2026-06-17 | 13.85 | $28.51 | 73300 |
| 2026-06-16 | 14.35 | $28.61 | 50500 |
| 2026-06-15 | 14.97 | $28.87 | 81500 |
| 2026-06-12 | 15.58 | $29.13 | 57742 |
| 2026-06-11 | 15.92 | $29.12 | 55100 |
| 2026-06-10 | 16.16 | $29.25 | 87730 |
| 2026-06-09 | 16.40 | $28.89 | 64600 |
| 2026-06-08 | 17.06 | $28.98 | 116700 |
| 2026-06-05 | 17.57 | $29.60 | 113123 |
| 2026-06-04 | 17.85 | $29.28 | 55337 |
| 2026-06-03 | 18.77 | $28.95 | 85000 |
| 2026-06-02 | 19.62 | $28.91 | 54524 |
| 2026-06-01 | 20.45 | $28.53 | 81000 |
| 2026-05-29 | 20.81 | $28.51 | 56100 |
| 2026-05-28 | 21.19 | $28.91 | 39935 |
| 2026-05-27 | 21.87 | $29.50 | 52400 |
| 2026-05-26 | 22.72 | $29.73 | 168100 |
| 2026-05-22 | 22.95 | $30.15 | 80326 |
| 2026-05-21 | 22.69 | $29.98 | 54600 |
| 2026-05-20 | 22.41 | $30.06 | 61900 |
| 2026-05-19 | 21.81 | $30.24 | 37700 |
| 2026-05-18 | 21.19 | $30.00 | 25040 |
| 2026-05-15 | 20.87 | $29.83 | 42143 |
| 2026-05-14 | 20.74 | $29.81 | 52800 |
| 2026-05-13 | 20.60 | $29.40 | 75400 |
| 2026-05-12 | 21.00 | $29.30 | 23200 |
| 2026-05-11 | 21.54 | $29.01 | 31316 |
| 2026-05-08 | 22.39 | $28.46 | 36000 |
| 2026-05-07 | 23.49 | $28.80 | 49500 |
| 2026-05-06 | 24.67 | $28.67 | 47738 |
| 2026-05-05 | 25.61 | $29.30 | 88100 |
| 2026-05-04 | 25.95 | $29.39 | 46400 |
| 2026-05-01 | 26.15 | $29.17 | 37918 |
| 2026-04-30 | 26.56 | $29.33 | 125345 |
| 2026-04-29 | 27.15 | $28.73 | 45540 |
| 2026-04-28 | 28.54 | $28.73 | 73248 |
| 2026-04-27 | 29.99 | $28.24 | 44200 |
| 2026-04-24 | 31.08 | $28.30 | 41400 |
| 2026-04-23 | 32.22 | $28.26 | 61400 |
| 2026-04-22 | 33.14 | $28.07 | 91900 |
| 2026-04-21 | 33.85 | $27.88 | 59739 |
| 2026-04-20 | 34.52 | $28.01 | 59137 |
| 2026-04-17 | 35.45 | $27.94 | 83600 |
| 2026-04-16 | 36.21 | $28.05 | 67423 |
| 2026-04-15 | 37.54 | $27.99 | 49039 |
| 2026-04-14 | 38.75 | $28.03 | 34200 |
| 2026-04-13 | 40.03 | $28.23 | 86148 |
| 2026-04-10 | 41.69 | $28.62 | 42629 |
| 2026-04-09 | 43.76 | $28.65 | 35409 |
| 2026-04-08 | 46.03 | $28.61 | 35935 |
| 2026-04-07 | 47.92 | $28.88 | 61324 |
| 2026-04-06 | 49.39 | $28.63 | 41900 |
| 2026-04-02 | 51.14 | $28.62 | 44400 |
| 2026-04-01 | 53.35 | $28.41 | 71000 |
| 2026-03-31 | 55.67 | $28.60 | 67841 |
| 2026-03-30 | 57.68 | $28.91 | 66500 |
| 2026-03-27 | 58.78 | $29.36 | 194241 |
| 2026-03-26 | 58.47 | $29.31 | 50200 |
| 2026-03-25 | 58.50 | $29.19 | 35833 |
| 2026-03-24 | 58.55 | $29.19 | 100520 |
| 2026-03-23 | 58.60 | $29.07 | 45940 |
| 2026-03-20 | 58.98 | $28.91 | 58500 |
| 2026-03-19 | 59.19 | $28.90 | 70524 |
| 2026-03-18 | 59.26 | $28.64 | 32900 |
| 2026-03-17 | 59.69 | $28.84 | 37244 |
| 2026-03-16 | 59.28 | $28.82 | 44064 |
| 2026-03-13 | 58.95 | $28.79 | 41600 |
| 2026-03-12 | 58.67 | $28.70 | 41880 |
| 2026-03-11 | 58.01 | $28.75 | 46401 |
| 2026-03-10 | 57.31 | $28.63 | 91445 |
| 2026-03-09 | 56.66 | $28.64 | 80809 |
| 2026-03-06 | 55.89 | $28.63 | 66715 |
| 2026-03-05 | 54.78 | $28.74 | 48039 |
| 2026-03-04 | 53.66 | $28.71 | 48525 |
| 2026-03-03 | 52.44 | $28.69 | 52662 |
| 2026-03-02 | 51.15 | $28.80 | 33832 |
| 2026-02-27 | 49.79 | $28.50 | 81733 |
| 2026-02-26 | 48.59 | $28.52 | 59207 |
| 2026-02-25 | 47.33 | $28.59 | 54006 |
| 2026-02-24 | 45.89 | $28.56 | 58000 |
| 2026-02-23 | 44.39 | $28.60 | 60226 |
| 2026-02-20 | 42.82 | $28.53 | 44546 |
| 2026-02-19 | 41.26 | $28.44 | 61031 |
| 2026-02-18 | 39.67 | $28.32 | 88313 |
| 2026-02-17 | 37.99 | $28.27 | 52947 |
| 2026-02-13 | 36.37 | $28.37 | 56400 |
| 2026-02-12 | 34.81 | $28.14 | 34837 |
| 2026-02-11 | 33.22 | $28.09 | 52246 |
| 2026-02-10 | 31.71 | $27.95 | 46800 |
| 2026-02-09 | 30.25 | $27.85 | 45500 |
| 2026-02-06 | 28.83 | $27.69 | 60384 |
| 2026-02-05 | 27.38 | $27.65 | 109806 |
| 2026-02-04 | 26.01 | $27.67 | 108240 |
| 2026-02-03 | 24.37 | $27.62 | 109228 |
| 2026-02-02 | 22.68 | $27.26 | 71468 |
| 2026-01-30 | 21.24 | $27.36 | 46900 |
| 2026-01-29 | 19.72 | $27.42 | 35723 |
| 2026-01-28 | 18.33 | $27.49 | 60000 |
| 2026-01-27 | 16.93 | $27.10 | 29843 |
| 2026-01-26 | 15.96 | $26.97 | 28300 |
| 2026-01-23 | 14.93 | $27.05 | 28033 |
| 2026-01-22 | 13.91 | $26.83 | 43143 |
| 2026-01-21 | 12.98 | $26.75 | 25400 |
| 2026-01-20 | 12.22 | $26.58 | 34400 |
| 2026-01-16 | 11.55 | $26.55 | 126724 |
| 2026-01-15 | 11.00 | $26.33 | 88608 |
| 2026-01-14 | 10.65 | $26.44 | 79000 |
| 2026-01-13 | 10.51 | $26.21 | 63000 |
| 2026-01-12 | 10.75 | $25.91 | 44500 |
| 2026-01-09 | 11.29 | $26.00 | 42810 |
| 2026-01-08 | 11.86 | $25.96 | 70446 |
| 2026-01-07 | 12.43 | $25.73 | 57022 |
| 2026-01-06 | 12.53 | $25.81 | 151200 |
| 2026-01-05 | 12.63 | $26.25 | 91805 |
| 2026-01-02 | 13.24 | $26.68 | 38943 |
| 2025-12-31 | 13.29 | $26.42 | 19500 |
| 2025-12-30 | 13.08 | $26.59 | 32600 |
| 2025-12-29 | 12.88 | $26.44 | 23107 |
| 2025-12-26 | 12.89 | $26.30 | 36309 |
| 2025-12-24 | 12.90 | $26.40 | 41500 |
| 2025-12-23 | 12.48 | $26.39 | 16316 |
| 2025-12-22 | 12.33 | $26.12 | 24905 |
| 2025-12-19 | 12.69 | $25.88 | 27429 |
| 2025-12-18 | 13.27 | $25.87 | 78401 |
| 2025-12-17 | 13.81 | $25.96 | 26031 |
| 2025-12-16 | 14.48 | $25.84 | 47200 |
| 2025-12-15 | 15.19 | $26.26 | 58047 |
| 2025-12-12 | 15.25 | $26.27 | 29103 |
| 2025-12-11 | 15.31 | $26.31 | 30837 |
| 2025-12-10 | 15.51 | $26.15 | 69516 |
| 2025-12-09 | 15.72 | $26.53 | 55200 |
| 2025-12-08 | 14.85 | $26.59 | 22800 |
| 2025-12-05 | 14.36 | $26.66 | 36341 |
| 2025-12-04 | 13.68 | $26.67 | 16202 |
| 2025-12-03 | 13.00 | $26.46 | 56400 |
| 2025-12-02 | 12.56 | $26.18 | 23722 |
| 2025-12-01 | 12.42 | $26.35 | 27700 |
| 2025-11-28 | 12.01 | $26.25 | 16300 |
| 2025-11-26 | 11.73 | $25.95 | 39000 |
| 2025-11-25 | 11.86 | $26.13 | 34431 |
| 2025-11-24 | 11.90 | $26.00 | 27312 |
| 2025-11-21 | 12.08 | $26.07 | 36000 |
| 2025-11-20 | 12.11 | $26.01 | 54006 |
| 2025-11-19 | 12.10 | $26.19 | 28800 |
| 2025-11-18 | 12.58 | $26.21 | 48400 |
| 2025-11-17 | 13.01 | $26.11 | 157912 |
| 2025-11-14 | 13.44 | $26.42 | 28516 |
| 2025-11-13 | 13.89 | $25.91 | 201900 |
| 2025-11-12 | 14.52 | $26.07 | 87243 |
| 2025-11-11 | 14.88 | $26.13 | 19029 |
| 2025-11-10 | 15.44 | $26.01 | 42311 |
| 2025-11-07 | 16.25 | $25.76 | 45300 |
| 2025-11-06 | 16.68 | $25.46 | 22525 |
| 2025-11-05 | 16.53 | $25.37 | 28200 |
| 2025-11-04 | 16.28 | $25.02 | 70830 |
| 2025-11-03 | 15.60 | $25.30 | 23600 |
| 2025-10-31 | 15.13 | $25.37 | 30602 |
| 2025-10-30 | 14.33 | $25.34 | 36400 |
| 2025-10-29 | 13.49 | $25.44 | 38200 |
| 2025-10-28 | 13.27 | $25.55 | 70137 |
| 2025-10-27 | 13.04 | $25.71 | 33600 |
| 2025-10-24 | 13.13 | $25.62 | 58925 |
| 2025-10-23 | 13.23 | $25.89 | 32614 |
| 2025-10-22 | 13.86 | $26.00 | 22936 |
| 2025-10-21 | 14.25 | $25.80 | 62200 |
| 2025-10-20 | 14.25 | $25.79 | 20907 |
| 2025-10-17 | 14.29 | $25.48 | 45900 |
| 2025-10-16 | 13.92 | $25.60 | 73919 |
| 2025-10-15 | 13.71 | $25.89 | 78100 |
| 2025-10-14 | 13.62 | $25.75 | 37300 |
| 2025-10-13 | 13.30 | $25.89 | 38504 |
| 2025-10-10 | 13.27 | $25.80 | 67800 |
| 2025-10-09 | 13.31 | $26.18 | 95700 |
| 2025-10-08 | 13.99 | $26.60 | 47500 |
| 2025-10-07 | 14.11 | $26.56 | 27900 |
| 2025-10-06 | 14.35 | $26.57 | 56500 |
| 2025-10-03 | 14.42 | $26.72 | 50631 |
| 2025-10-02 | 14.61 | $26.69 | 44333 |
| 2025-10-01 | 14.46 | $26.68 | 38753 |
| 2025-09-30 | 14.74 | $26.71 | 53600 |
| 2025-09-29 | 15.03 | $26.72 | 43500 |
| 2025-09-26 | 15.37 | $27.05 | 56228 |
| 2025-09-25 | 14.62 | $27.07 | 36040 |
| 2025-09-24 | 14.18 | $27.05 | 60155 |
| 2025-09-23 | 13.72 | $26.85 | 36300 |
| 2025-09-22 | 13.48 | $26.60 | 59837 |
| 2025-09-19 | 13.76 | $26.64 | 73000 |
| 2025-09-18 | 13.96 | $26.98 | 44900 |
| 2025-09-17 | 13.49 | $26.84 | 40617 |
| 2025-09-16 | 13.40 | $26.71 | 58802 |
| 2025-09-15 | 13.65 | $26.72 | 218511 |
| 2025-09-12 | 13.77 | $26.86 | 167335 |
| 2025-09-11 | 13.80 | $26.98 | 132800 |
| 2025-09-10 | 13.83 | $26.62 | 17245 |
| 2025-09-09 | 14.26 | $26.63 | 24800 |
| 2025-09-08 | 14.94 | $26.47 | 24600 |
| 2025-09-05 | 15.60 | $26.51 | 24800 |
| 2025-09-04 | 16.37 | $26.69 | 15025 |
| 2025-09-03 | 17.11 | $26.63 | 24140 |
| 2025-09-02 | 17.86 | $26.67 | 32328 |
| 2025-08-29 | 18.57 | $26.78 | 28002 |
| 2025-08-28 | 18.98 | $26.78 | 61610 |
| 2025-08-27 | 19.41 | $26.81 | 50719 |
| 2025-08-26 | 19.38 | $26.69 | 20711 |
| 2025-08-25 | 19.39 | $26.64 | 12069 |
| 2025-08-22 | 19.12 | $26.73 | 59000 |
| 2025-08-21 | 18.73 | $26.62 | 11921 |
| 2025-08-20 | 18.44 | $26.58 | 28200 |
| 2025-08-19 | 18.26 | $26.38 | 36639 |
| 2025-08-18 | 18.45 | $26.34 | 32131 |
| 2025-08-15 | 18.61 | $26.57 | 9132 |
| 2025-08-14 | 18.24 | $26.67 | 52600 |
| 2025-08-13 | 17.81 | $26.78 | 17634 |
| 2025-08-12 | 17.65 | $26.68 | 48307 |
| 2025-08-11 | 17.65 | $26.65 | 29700 |
| 2025-08-08 | 17.35 | $26.63 | 50516 |
| 2025-08-07 | 17.03 | $26.65 | 29404 |
| 2025-08-06 | 16.76 | $26.59 | 37600 |
| 2025-08-05 | 16.52 | $26.69 | 19510 |
| 2025-08-04 | 16.26 | $26.90 | 45327 |
| 2025-08-01 | 15.40 | $26.84 | 36000 |
| 2025-07-31 | 14.51 | $27.52 | 26327 |
| 2025-07-30 | 13.34 | $26.63 | 36515 |
| 2025-07-29 | 12.98 | $26.81 | 27500 |
| 2025-07-28 | 12.60 | $26.44 | 34028 |
| 2025-07-25 | 12.20 | $26.90 | 30154 |
| 2025-07-24 | 11.36 | $26.67 | 41720 |
| 2025-07-23 | 10.75 | $26.43 | 35322 |
| 2025-07-22 | 10.34 | $26.41 | 33100 |
| 2025-07-21 | 9.91 | $26.65 | 44805 |
| 2025-07-18 | 8.96 | $26.91 | 37200 |
| 2025-07-17 | 8.55 | $26.56 | 33200 |
| 2025-07-16 | 8.65 | $26.71 | 79900 |
| 2025-07-15 | 8.52 | $26.65 | 570200 |
| 2025-07-14 | 8.73 | $26.79 | 24100 |
| 2025-07-11 | 8.95 | $26.60 | 19414 |
| 2025-07-10 | 9.31 | $26.51 | 40132 |
| 2025-07-09 | 9.52 | $26.47 | 24522 |
| 2025-07-08 | 9.97 | $26.59 | 68400 |
| 2025-07-07 | 10.45 | $26.57 | 27000 |
| 2025-07-03 | 10.95 | $26.83 | 11138 |
| 2025-07-02 | 10.79 | $26.76 | 55000 |
| 2025-07-01 | 11.01 | $26.99 | 85900 |
| 2025-06-30 | 11.16 | $27.09 | 24633 |
| 2025-06-27 | 11.57 | $26.90 | 12409 |
| 2025-06-26 | 12.08 | $27.11 | 18608 |
| 2025-06-25 | 12.61 | $26.81 | 16000 |
| 2025-06-24 | 12.82 | $26.93 | 14409 |
| 2025-06-23 | 13.04 | $26.79 | 32410 |
| 2025-06-20 | 13.41 | $26.91 | 26446 |
| 2025-06-18 | 13.55 | $26.81 | 30800 |
| 2025-06-17 | 13.69 | $26.86 | 37121 |
| 2025-06-16 | 14.07 | $27.04 | 83123 |
| 2025-06-13 | 14.65 | $27.17 | 14740 |
| 2025-06-12 | 15.37 | $27.21 | 28000 |
| 2025-06-11 | 16.13 | $27.05 | 20300 |
| 2025-06-10 | 16.47 | $26.82 | 19900 |
| 2025-06-09 | 16.50 | $26.84 | 22132 |
| 2025-06-06 | 16.54 | $26.97 | 25100 |
| 2025-06-05 | 16.91 | $26.96 | 39047 |
| 2025-06-04 | 17.00 | $26.84 | 20500 |
| 2025-06-03 | 17.33 | $27.17 | 43016 |
| 2025-06-02 | 17.91 | $26.85 | 24012 |
| 2025-05-30 | 18.08 | $26.80 | 28100 |
| 2025-05-29 | 18.11 | $26.57 | 24900 |
| 2025-05-28 | 18.15 | $26.87 | 19000 |
| 2025-05-27 | 18.66 | $26.99 | 23500 |
| 2025-05-23 | 19.27 | $26.73 | 25843 |
| 2025-05-22 | 19.43 | $26.61 | 25032 |
| 2025-05-21 | 19.61 | $26.65 | 52700 |
| 2025-05-20 | 19.99 | $26.96 | 19432 |
| 2025-05-19 | 20.63 | $26.84 | 26244 |
| 2025-05-16 | 21.30 | $26.98 | 14900 |
| 2025-05-15 | 22.17 | $27.00 | 14815 |
| 2025-05-14 | 23.08 | $26.88 | 15335 |
| 2025-05-13 | 23.87 | $26.80 | 43247 |
| 2025-05-12 | 24.72 | $26.36 | 121539 |
| 2025-05-09 | 25.26 | $26.18 | 16100 |
| 2025-05-08 | 25.51 | $26.18 | 10940 |
| 2025-05-07 | 25.84 | $26.13 | 16200 |
| 2025-05-06 | 25.93 | $25.89 | 38228 |
| 2025-05-05 | 25.76 | $25.91 | 14907 |
| 2025-05-02 | 25.60 | $26.10 | 7604 |
| 2025-05-01 | 25.55 | $25.79 | 9200 |
| 2025-04-30 | 25.51 | $25.81 | 16208 |
| 2025-04-29 | 25.29 | $26.41 | 6513 |
| 2025-04-28 | 25.50 | $26.78 | 35500 |
| 2025-04-25 | 25.77 | $26.63 | 11436 |
| 2025-04-24 | 25.91 | $26.72 | 14703 |
| 2025-04-23 | 26.07 | $26.11 | 9000 |
| 2025-04-22 | 26.02 | $26.12 | 15300 |
| 2025-04-21 | 25.64 | $25.49 | 25813 |
| 2025-04-17 | 25.24 | $26.31 | 9247 |
| 2025-04-16 | 25.39 | $25.94 | 15607 |
| 2025-04-15 | 25.18 | $25.98 | 11800 |
| 2025-04-14 | 24.84 | $25.64 | 8738 |
| 2025-04-11 | 23.97 | $25.11 | 12200 |
| 2025-04-10 | 22.67 | $24.42 | 14801 |
| 2025-04-09 | 21.25 | $25.31 | 46730 |
| 2025-04-08 | 19.75 | $24.00 | 22700 |
| 2025-04-07 | 18.41 | $24.48 | 53442 |
| 2025-04-04 | 16.66 | $24.90 | 78826 |
| 2025-04-03 | 15.40 | $27.63 | 14547 |
| 2025-04-02 | 15.64 | $28.10 | 6214 |
| 2025-04-01 | 15.82 | $27.90 | 9245 |
| 2025-03-31 | 16.34 | $27.82 | 8600 |
| 2025-03-28 | 16.90 | $27.79 | 23438 |
| 2025-03-27 | 17.52 | $28.01 | 14400 |
| 2025-03-26 | 17.75 | $28.16 | 10500 |
| 2025-03-25 | 17.56 | $28.30 | 14600 |
| 2025-03-24 | 17.20 | $28.34 | 39233 |
| 2025-03-21 | 17.03 | $27.87 | 14826 |
| 2025-03-20 | 17.23 | $28.12 | 30700 |
| 2025-03-19 | 17.45 | $28.04 | 10930 |
| 2025-03-18 | 17.75 | $27.73 | 18001 |
| 2025-03-17 | 18.28 | $27.79 | 15012 |
| 2025-03-14 | 18.88 | $27.39 | 11300 |
| 2025-03-13 | 19.67 | $26.73 | 11000 |
| 2025-03-12 | 20.06 | $26.95 | 23330 |
| 2025-03-11 | 20.47 | $26.55 | 14900 |
| 2025-03-10 | 20.30 | $26.24 | 38226 |
| 2025-03-07 | 19.77 | $26.35 | 22600 |
| 2025-03-06 | 19.21 | $26.30 | 19148 |
| 2025-03-05 | 18.72 | $26.89 | 16600 |
| 2025-03-04 | 18.60 | $26.99 | 50203 |
| 2025-03-03 | 18.50 | $27.36 | 27323 |
| 2025-02-28 | 19.15 | $27.56 | 22544 |
| 2025-02-27 | 19.56 | $26.96 | 15134 |
| 2025-02-26 | 19.27 | $27.24 | 6900 |
| 2025-02-25 | 19.20 | $27.06 | 42600 |
| 2025-02-24 | 19.11 | $27.41 | 38500 |
| 2025-02-21 | 19.91 | $27.53 | 20829 |
| 2025-02-20 | 20.81 | $27.88 | 61500 |
| 2025-02-19 | 21.63 | $27.89 | 57131 |
| 2025-02-18 | 22.31 | $27.89 | 20204 |
| 2025-02-14 | 23.20 | $27.62 | 10620 |
| 2025-02-13 | 24.30 | $27.72 | 11911 |
| 2025-02-12 | 25.57 | $27.29 | 14500 |
| 2025-02-11 | 26.76 | $27.48 | 24200 |
| 2025-02-10 | 27.81 | $27.61 | 30700 |
| 2025-02-07 | 28.65 | $27.43 | 26700 |
| 2025-02-06 | 29.65 | $27.76 | 9528 |
| 2025-02-05 | 30.17 | $28.00 | 41925 |
| 2025-02-04 | 30.71 | $27.67 | 14800 |
| 2025-02-03 | 31.68 | $27.61 | 21717 |
| 2025-01-31 | 32.87 | $27.30 | 27627 |
| 2025-01-30 | 33.90 | $27.79 | 13200 |
| 2025-01-29 | 34.66 | $27.88 | 11839 |
| 2025-01-28 | 35.43 | $27.78 | 21848 |
| 2025-01-27 | 36.33 | $27.52 | 47628 |
| 2025-01-24 | 37.28 | $28.53 | 21408 |
| 2025-01-23 | 36.29 | $28.56 | 26400 |
| 2025-01-22 | 35.28 | $28.59 | 41200 |
| 2025-01-21 | 34.01 | $28.81 | 30344 |
| 2025-01-17 | 33.04 | $28.57 | 23007 |
| 2025-01-16 | 32.02 | $28.43 | 29300 |
| 2025-01-15 | 31.60 | $28.34 | 75342 |
| 2025-01-14 | 31.28 | $28.16 | 23710 |
| 2025-01-13 | 31.08 | $27.83 | 26300 |
| 2025-01-10 | 31.35 | $27.56 | 23900 |
| 2025-01-08 | 31.63 | $27.84 | 13626 |
| 2025-01-07 | 32.12 | $27.52 | 18300 |
| 2025-01-06 | 32.37 | $27.49 | 21600 |
| 2025-01-03 | 32.82 | $27.49 | 13812 |
| 2025-01-02 | 33.21 | $27.66 | 15132 |
| 2024-12-31 | 33.63 | $27.28 | 15920 |
| 2024-12-30 | 34.21 | $27.67 | 52800 |
| 2024-12-27 | 34.83 | $27.05 | 70300 |
| 2024-12-26 | 35.90 | $27.13 | 11610 |
| 2024-12-24 | 36.61 | $27.27 | 4800 |
| 2024-12-23 | 37.35 | $27.19 | 23803 |
| 2024-12-20 | 38.21 | $26.72 | 17417 |
| 2024-12-19 | 39.81 | $26.24 | 26800 |
| 2024-12-18 | 41.49 | $26.18 | 46700 |
| 2024-12-17 | 43.54 | $26.88 | 31833 |
| 2024-12-16 | 45.07 | $26.99 | 38100 |
| 2024-12-13 | 45.64 | $27.26 | 32223 |
| 2024-12-12 | 46.04 | $27.23 | 42940 |
| 2024-12-11 | 46.10 | $27.80 | 28200 |
| 2024-12-10 | 45.46 | $27.45 | 31100 |
| 2024-12-09 | 44.98 | $27.45 | 21315 |
| 2024-12-06 | 44.46 | $27.65 | 33834 |
| 2024-12-05 | 43.92 | $27.79 | 12923 |
| 2024-12-04 | 42.96 | $27.59 | 21088 |
| 2024-12-03 | 41.95 | $27.71 | 27128 |
| 2024-12-02 | 41.01 | $27.65 | 50300 |
| 2024-11-29 | 40.03 | $28.21 | 9129 |
| 2024-11-27 | 38.60 | $27.83 | 27834 |
| 2024-11-26 | 37.10 | $27.94 | 23749 |
| 2024-11-25 | 35.69 | $27.85 | 48104 |
| 2024-11-22 | 34.20 | $28.00 | 35811 |
| 2024-11-21 | 32.69 | $27.89 | 17400 |
| 2024-11-20 | 31.15 | $27.76 | 29815 |
| 2024-11-19 | 29.54 | $27.58 | 60319 |
| 2024-11-18 | 27.84 | $27.62 | 35635 |
| 2024-11-15 | 26.26 | $27.84 | 16300 |
| 2024-11-14 | 24.68 | $27.30 | 34200 |
| 2024-11-13 | 23.27 | $27.11 | 39200 |
| 2024-11-12 | 21.84 | $27.18 | 40612 |
| 2024-11-11 | 20.22 | $27.36 | 31002 |
| 2024-11-08 | 18.62 | $27.29 | 18827 |
| 2024-11-07 | 17.01 | $27.28 | 32349 |
| 2024-11-06 | 15.08 | $27.39 | 9900 |
| 2024-11-05 | 13.40 | $26.72 | 32545 |
| 2024-11-04 | 12.27 | $26.09 | 16000 |
| 2024-11-01 | 11.68 | $26.07 | 26700 |
| 2024-10-31 | 11.06 | $26.01 | 6735 |
| 2024-10-30 | 11.37 | $26.10 | 2300 |
| 2024-10-29 | 11.86 | $26.15 | 1900 |
| 2024-10-28 | 12.42 | $26.08 | 10930 |
| 2024-10-25 | 13.01 | $26.35 | 4300 |
| 2024-10-24 | 13.20 | $26.39 | 6900 |
| 2024-10-23 | 13.45 | $26.13 | 5600 |
| 2024-10-22 | 13.97 | $26.30 | 4700 |
| 2024-10-21 | 14.40 | $26.11 | 7300 |
| 2024-10-18 | 14.85 | $26.32 | 7100 |
| 2024-10-17 | 15.25 | $26.24 | 15300 |
| 2024-10-16 | 15.56 | $26.35 | 39127 |
| 2024-10-15 | 15.71 | $26.12 | 7044 |
| 2024-10-14 | 16.26 | $26.45 | 26541 |
| 2024-10-11 | 16.07 | $26.58 | 5600 |
| 2024-10-10 | 15.92 | $26.27 | 13200 |
| 2024-10-09 | 16.10 | $26.33 | 10200 |
| 2024-10-08 | 16.31 | $26.06 | 7917 |
| 2024-10-07 | 16.86 | $26.16 | 10800 |
| 2024-10-04 | 17.08 | $26.31 | 3300 |
| 2024-10-03 | 17.01 | $26.35 | 6500 |
| 2024-10-02 | 17.07 | $26.07 | 4623 |
| 2024-10-01 | 17.55 | $25.92 | 6600 |
| 2024-09-30 | 18.37 | $25.71 | 3514 |
| 2024-09-27 | 19.04 | $25.65 | 20900 |
| 2024-09-26 | 19.66 | $25.61 | 17100 |
| 2024-09-25 | 20.49 | $26.11 | 3700 |
| 2024-09-24 | 20.76 | $26.24 | 3200 |
| 2024-09-23 | 20.91 | $26.31 | 107000 |
| 2024-09-20 | 21.08 | $26.03 | 4101 |
| 2024-09-19 | 21.78 | $25.82 | 3900 |
| 2024-09-18 | 22.40 | $25.88 | 4800 |
| 2024-09-17 | 22.92 | $25.95 | 6001 |
| 2024-09-16 | 23.43 | $26.12 | 2331 |
| 2024-09-13 | 23.87 | $25.91 | 16000 |
| 2024-09-12 | 24.65 | $25.71 | 1800 |
| 2024-09-11 | 25.80 | $25.50 | 2742 |
| 2024-09-10 | 26.94 | $25.49 | 5000 |
| 2024-09-09 | 28.27 | $25.55 | 9605 |
| 2024-09-06 | 29.67 | $25.38 | 19400 |
| 2024-09-05 | 31.22 | $25.75 | 2300 |
| 2024-09-04 | 32.25 | $25.58 | 6117 |
| 2024-09-03 | 33.44 | $25.82 | 5700 |
| 2024-08-30 | 34.69 | $25.99 | 15003 |
| 2024-08-29 | 35.23 | $25.95 | 4700 |
| 2024-08-28 | 35.79 | $25.64 | 1100 |
| 2024-08-27 | 36.56 | $25.76 | 3307 |
| 2024-08-26 | 37.03 | $25.96 | 2700 |
| 2024-08-23 | 37.13 | $25.95 | 16100 |
| 2024-08-22 | 37.44 | $25.68 | 7334 |
| 2024-08-21 | 38.09 | $25.58 | 5800 |
| 2024-08-20 | 38.60 | $25.55 | 49618 |
| 2024-08-19 | 39.15 | $25.92 | 4900 |
| 2024-08-16 | 39.32 | $25.61 | 3345 |
| 2024-08-15 | 39.83 | $25.60 | 2101 |
| 2024-08-14 | 40.41 | $25.50 | 4520 |
| 2024-08-13 | 41.18 | $25.16 | 3736 |
| 2024-08-12 | 42.32 | $24.95 | 3110 |
| 2024-08-09 | 43.56 | $25.04 | 7300 |
| 2024-08-08 | 44.76 | $25.31 | 5824 |
| 2024-08-07 | 46.14 | $24.88 | 8000 |
| 2024-08-06 | 47.58 | $25.12 | 4200 |
| 2024-08-05 | 49.28 | $24.82 | 10300 |
| 2024-08-02 | 51.27 | $25.27 | 5736 |
| 2024-08-01 | 52.94 | $25.42 | 6800 |
| 2024-07-31 | 54.11 | $25.47 | 31718 |
| 2024-07-30 | 55.17 | $25.44 | 2522 |
| 2024-07-29 | 56.44 | $25.56 | 4606 |
| 2024-07-26 | 57.35 | $25.54 | 5616 |
| 2024-07-25 | 58.32 | $25.35 | 8100 |
| 2024-07-24 | 59.40 | $25.32 | 6928 |
| 2024-07-23 | 60.39 | $25.80 | 19708 |
| 2024-07-22 | 60.61 | $26.14 | 7504 |
| 2024-07-19 | 60.59 | $25.90 | 6900 |
| 2024-07-18 | 60.67 | $25.71 | 5041 |
| 2024-07-17 | 60.78 | $25.56 | 18839 |
| 2024-07-16 | 60.94 | $25.56 | 3935 |
| 2024-07-15 | 61.16 | $25.54 | 33300 |
| 2024-07-12 | 61.40 | $25.75 | 22000 |
| 2024-07-11 | 61.69 | $25.46 | 1723 |
| 2024-07-10 | 62.13 | $25.38 | 2300 |
| 2024-07-09 | 62.64 | $25.29 | 24325 |
| 2024-07-08 | 63.17 | $25.25 | 15218 |
| 2024-07-05 | 63.65 | $25.15 | 2000 |
| 2024-07-03 | 64.14 | $25.45 | 14800 |
| 2024-07-02 | 64.24 | $25.29 | 9645 |
| 2024-07-01 | 64.39 | $25.22 | 5700 |
| 2024-06-28 | 64.57 | $25.27 | 900 |
| 2024-06-27 | 64.48 | $25.14 | 1748 |
| 2024-06-26 | 64.42 | $25.28 | 1915 |
| 2024-06-25 | 64.14 | $25.45 | 1629 |
| 2024-06-24 | 63.64 | $25.44 | 2600 |
| 2024-06-21 | 63.12 | $25.02 | 639 |
| 2024-06-20 | 62.62 | $25.10 | 2829 |
| 2024-06-18 | 62.12 | $24.94 | 3300 |
| 2024-06-17 | 61.61 | $24.77 | 2605 |
| 2024-06-14 | 61.10 | $24.74 | 32406 |
| 2024-06-13 | 60.51 | $24.99 | 11139 |
| 2024-06-12 | 59.67 | $25.06 | 5100 |
| 2024-06-11 | 58.79 | $25.02 | 3700 |
| 2024-06-10 | 57.82 | $25.13 | 8900 |
| 2024-06-07 | 56.82 | $24.87 | 8636 |
| 2024-06-06 | 55.79 | $24.97 | 10100 |
| 2024-06-05 | 54.71 | $25.01 | 6300 |
| 2024-06-04 | 53.58 | $24.85 | 8500 |
| 2024-06-03 | 52.41 | $24.78 | 65600 |
| 2024-05-31 | 51.08 | $25.00 | 22100 |
| 2024-05-30 | 49.69 | $24.59 | 30087 |
| 2024-05-29 | 48.27 | $24.70 | 44744 |
| 2024-05-28 | 46.69 | $25.04 | 33100 |
| 2024-05-24 | 44.81 | $25.03 | 32541 |
| 2024-05-23 | 42.84 | $24.85 | 24400 |
| 2024-05-22 | 40.77 | $25.04 | 34400 |
| 2024-05-21 | 38.46 | $25.37 | 22300 |
| 2024-05-20 | 35.80 | $25.47 | 31600 |
| 2024-05-17 | 33.00 | $25.33 | 22700 |
| 2024-05-16 | 30.05 | $25.22 | 24743 |
| 2024-05-15 | 26.95 | $25.22 | 73608 |
| 2024-05-14 | 23.69 | $25.28 | 21932 |
| 2024-05-13 | 20.25 | $25.02 | 31047 |
| 2024-05-10 | 16.64 | $25.07 | 3134 |
| 2024-05-09 | 12.85 | $25.13 | 72300 |
| 2024-05-08 | 8.85 | $24.95 | 50029 |
| 2024-05-07 | 4.64 | $24.91 | 53832 |
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