Is SP Funds S&P Global Technology ETF (SPTE) a Buy, Sell, or Hold?
Enter your email address below for free access to our SP Funds S&P Global Technology ETF (SPTE) research center and poll results.
AMEX : SPTE
SP Funds S&P Global Technology ETF — Technical Indicators
$44.9689 USD
-$0.76 (-1.66%)
- Volume
- 14.66K
- Average Volume
- 63.5K
- Market Capitalization
- $126.65M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $50.75
- Year Low
- $30.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
46.50
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.76
Average
30.62
Maximum
48.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.50 | $44.97 | 14700 |
| 2026-07-23 | 46.60 | $45.73 | 21938 |
| 2026-07-22 | 46.66 | $46.39 | 19018 |
| 2026-07-21 | 46.70 | $46.53 | 36419 |
| 2026-07-20 | 46.85 | $44.85 | 46367 |
| 2026-07-17 | 47.07 | $44.94 | 45461 |
| 2026-07-16 | 47.20 | $45.70 | 26071 |
| 2026-07-15 | 47.29 | $46.61 | 17228 |
| 2026-07-14 | 47.42 | $46.71 | 32857 |
| 2026-07-13 | 47.45 | $46.35 | 29800 |
| 2026-07-10 | 47.51 | $47.65 | 26883 |
| 2026-07-09 | 47.40 | $47.38 | 41238 |
| 2026-07-08 | 47.39 | $46.66 | 56300 |
| 2026-07-07 | 47.43 | $46.10 | 46202 |
| 2026-07-06 | 47.44 | $47.49 | 86500 |
| 2026-07-02 | 47.55 | $46.41 | 45300 |
| 2026-07-01 | 47.72 | $47.32 | 71400 |
| 2026-06-30 | 47.88 | $48.80 | 45208 |
| 2026-06-29 | 47.93 | $47.46 | 33953 |
| 2026-06-26 | 47.98 | $46.00 | 31400 |
| 2026-06-25 | 48.09 | $47.01 | 31646 |
| 2026-06-24 | 48.12 | $46.91 | 444738 |
| 2026-06-23 | 48.15 | $47.09 | 64146 |
| 2026-06-22 | 48.10 | $49.50 | 50413 |
| 2026-06-18 | 47.91 | $49.22 | 314700 |
| 2026-06-17 | 47.69 | $47.62 | 38532 |
| 2026-06-16 | 47.50 | $47.60 | 52510 |
| 2026-06-15 | 47.34 | $49.14 | 67683 |
| 2026-06-12 | 47.12 | $47.30 | 35937 |
| 2026-06-11 | 47.06 | $47.49 | 49200 |
| 2026-06-10 | 46.94 | $45.59 | 42735 |
| 2026-06-09 | 46.90 | $47.09 | 58222 |
| 2026-06-08 | 46.83 | $47.45 | 262921 |
| 2026-06-05 | 46.73 | $46.21 | 86184 |
| 2026-06-04 | 46.63 | $49.69 | 62700 |
| 2026-06-03 | 46.37 | $49.87 | 58000 |
| 2026-06-02 | 46.04 | $50.48 | 62393 |
| 2026-06-01 | 45.63 | $49.81 | 80528 |
| 2026-05-29 | 45.26 | $48.60 | 44943 |
| 2026-05-28 | 44.92 | $48.11 | 32000 |
| 2026-05-27 | 44.59 | $47.58 | 34316 |
| 2026-05-26 | 44.28 | $47.55 | 63369 |
| 2026-05-22 | 43.99 | $46.16 | 35235 |
| 2026-05-21 | 43.77 | $45.54 | 33000 |
| 2026-05-20 | 43.52 | $44.86 | 25515 |
| 2026-05-19 | 43.34 | $43.84 | 30400 |
| 2026-05-18 | 43.16 | $44.46 | 58400 |
| 2026-05-15 | 42.94 | $44.78 | 51200 |
| 2026-05-14 | 42.71 | $45.94 | 35900 |
| 2026-05-13 | 42.37 | $45.28 | 50200 |
| 2026-05-12 | 42.06 | $44.66 | 63858 |
| 2026-05-11 | 41.75 | $45.68 | 72901 |
| 2026-05-08 | 41.36 | $45.46 | 33543 |
| 2026-05-07 | 40.94 | $44.28 | 38235 |
| 2026-05-06 | 40.57 | $44.55 | 102806 |
| 2026-05-05 | 40.19 | $43.21 | 146600 |
| 2026-05-04 | 39.80 | $42.31 | 48162 |
| 2026-05-01 | 39.44 | $42.31 | 95522 |
| 2026-04-30 | 39.07 | $41.93 | 31400 |
| 2026-04-29 | 38.72 | $41.43 | 30876 |
| 2026-04-28 | 38.38 | $41.30 | 34700 |
| 2026-04-27 | 37.98 | $41.85 | 96477 |
| 2026-04-24 | 37.57 | $41.82 | 28100 |
| 2026-04-23 | 37.20 | $40.52 | 34127 |
| 2026-04-22 | 36.94 | $41.27 | 32488 |
| 2026-04-21 | 36.64 | $40.12 | 41488 |
| 2026-04-20 | 36.40 | $40.15 | 187875 |
| 2026-04-17 | 36.13 | $40.14 | 37807 |
| 2026-04-16 | 35.90 | $39.21 | 29722 |
| 2026-04-15 | 35.72 | $38.99 | 26819 |
| 2026-04-14 | 35.58 | $38.43 | 31607 |
| 2026-04-13 | 35.46 | $37.84 | 28500 |
| 2026-04-10 | 35.34 | $37.17 | 23424 |
| 2026-04-09 | 35.27 | $36.80 | 26486 |
| 2026-04-08 | 35.25 | $36.97 | 44914 |
| 2026-04-07 | 35.22 | $35.35 | 35716 |
| 2026-04-06 | 35.27 | $35.20 | 24900 |
| 2026-04-02 | 35.29 | $34.88 | 24400 |
| 2026-04-01 | 35.37 | $35.00 | 38115 |
| 2026-03-31 | 35.45 | $34.67 | 72019 |
| 2026-03-30 | 35.53 | $33.18 | 36544 |
| 2026-03-27 | 35.73 | $33.71 | 40400 |
| 2026-03-26 | 35.90 | $34.31 | 25500 |
| 2026-03-25 | 36.08 | $35.43 | 17000 |
| 2026-03-24 | 36.23 | $35.15 | 28200 |
| 2026-03-23 | 36.37 | $35.51 | 38000 |
| 2026-03-20 | 36.45 | $34.62 | 20618 |
| 2026-03-19 | 36.58 | $35.59 | 16798 |
| 2026-03-18 | 36.66 | $35.63 | 25355 |
| 2026-03-17 | 36.75 | $36.23 | 26286 |
| 2026-03-16 | 36.79 | $36.00 | 30949 |
| 2026-03-13 | 36.83 | $35.35 | 36700 |
| 2026-03-12 | 36.91 | $35.73 | 22846 |
| 2026-03-11 | 37.01 | $36.55 | 19600 |
| 2026-03-10 | 37.05 | $36.35 | 26543 |
| 2026-03-09 | 37.10 | $36.32 | 54308 |
| 2026-03-06 | 37.12 | $35.60 | 25168 |
| 2026-03-05 | 37.10 | $36.37 | 32749 |
| 2026-03-04 | 37.07 | $36.66 | 29641 |
| 2026-03-03 | 37.06 | $36.21 | 73342 |
| 2026-03-02 | 37.10 | $37.19 | 50400 |
| 2026-02-27 | 37.08 | $37.24 | 28100 |
| 2026-02-26 | 37.09 | $37.88 | 35617 |
| 2026-02-25 | 37.11 | $38.50 | 37600 |
| 2026-02-24 | 37.09 | $37.78 | 16000 |
| 2026-02-23 | 37.07 | $37.16 | 87200 |
| 2026-02-20 | 37.06 | $37.35 | 16700 |
| 2026-02-19 | 37.02 | $37.13 | 13200 |
| 2026-02-18 | 36.97 | $37.32 | 26026 |
| 2026-02-17 | 36.89 | $37.04 | 43998 |
| 2026-02-13 | 36.87 | $36.95 | 13700 |
| 2026-02-12 | 36.86 | $36.87 | 44716 |
| 2026-02-11 | 36.82 | $37.67 | 39100 |
| 2026-02-10 | 36.76 | $37.39 | 25300 |
| 2026-02-09 | 36.72 | $37.27 | 39300 |
| 2026-02-06 | 36.67 | $36.76 | 114641 |
| 2026-02-05 | 36.61 | $35.35 | 39168 |
| 2026-02-04 | 36.66 | $35.73 | 49400 |
| 2026-02-03 | 36.69 | $36.34 | 69000 |
| 2026-02-02 | 36.67 | $37.10 | 49242 |
| 2026-01-30 | 36.60 | $36.73 | 31549 |
| 2026-01-29 | 36.52 | $37.41 | 85838 |
| 2026-01-28 | 36.42 | $38.27 | 31612 |
| 2026-01-27 | 36.27 | $38.11 | 41261 |
| 2026-01-26 | 36.14 | $37.40 | 31100 |
| 2026-01-23 | 36.04 | $36.99 | 30911 |
| 2026-01-22 | 35.96 | $36.55 | 32521 |
| 2026-01-21 | 35.89 | $36.16 | 22200 |
| 2026-01-20 | 35.83 | $35.66 | 49722 |
| 2026-01-16 | 35.77 | $36.76 | 19500 |
| 2026-01-15 | 35.63 | $36.60 | 24103 |
| 2026-01-14 | 35.54 | $36.12 | 58200 |
| 2026-01-13 | 35.47 | $36.41 | 15514 |
| 2026-01-12 | 35.41 | $36.59 | 11406 |
| 2026-01-09 | 35.38 | $36.33 | 30900 |
| 2026-01-08 | 35.38 | $35.66 | 29000 |
| 2026-01-07 | 35.40 | $36.24 | 17290 |
| 2026-01-06 | 35.39 | $36.30 | 15245 |
| 2026-01-05 | 35.37 | $36.04 | 22800 |
| 2026-01-02 | 35.35 | $35.66 | 17820 |
| 2025-12-31 | 35.34 | $35.20 | 13600 |
| 2025-12-30 | 35.35 | $35.34 | 14200 |
| 2025-12-29 | 35.35 | $35.33 | 18349 |
| 2025-12-26 | 35.34 | $35.47 | 13545 |
| 2025-12-24 | 35.31 | $35.40 | 4612 |
| 2025-12-23 | 35.25 | $35.32 | 21312 |
| 2025-12-22 | 35.19 | $35.20 | 16500 |
| 2025-12-19 | 35.10 | $34.94 | 12437 |
| 2025-12-18 | 35.01 | $34.54 | 10463 |
| 2025-12-17 | 35.00 | $33.95 | 14300 |
| 2025-12-16 | 35.00 | $34.69 | 7316 |
| 2025-12-15 | 34.98 | $34.86 | 12200 |
| 2025-12-12 | 34.99 | $35.05 | 24325 |
| 2025-12-11 | 34.98 | $36.14 | 45232 |
| 2025-12-10 | 34.95 | $36.28 | 17812 |
| 2025-12-09 | 34.91 | $36.08 | 14639 |
| 2025-12-08 | 34.89 | $36.03 | 17701 |
| 2025-12-05 | 34.84 | $35.81 | 15924 |
| 2025-12-04 | 34.81 | $35.63 | 11500 |
| 2025-12-03 | 34.82 | $35.59 | 14900 |
| 2025-12-02 | 34.84 | $35.40 | 11922 |
| 2025-12-01 | 34.90 | $35.27 | 30400 |
| 2025-11-28 | 34.97 | $35.07 | 17600 |
| 2025-11-26 | 35.04 | $34.86 | 21700 |
| 2025-11-25 | 35.15 | $34.30 | 20952 |
| 2025-11-24 | 35.28 | $34.12 | 9830 |
| 2025-11-21 | 35.40 | $33.29 | 39114 |
| 2025-11-20 | 35.53 | $33.32 | 17100 |
| 2025-11-19 | 35.64 | $34.20 | 12100 |
| 2025-11-18 | 35.69 | $34.00 | 17200 |
| 2025-11-17 | 35.77 | $34.39 | 23609 |
| 2025-11-14 | 35.84 | $34.90 | 9700 |
| 2025-11-13 | 35.86 | $34.87 | 12443 |
| 2025-11-12 | 35.88 | $35.55 | 12300 |
| 2025-11-11 | 35.86 | $35.48 | 9049 |
| 2025-11-10 | 35.83 | $35.77 | 37200 |
| 2025-11-07 | 35.80 | $34.98 | 25119 |
| 2025-11-06 | 35.76 | $35.16 | 13708 |
| 2025-11-05 | 35.78 | $35.95 | 11800 |
| 2025-11-04 | 35.78 | $35.82 | 17133 |
| 2025-11-03 | 35.76 | $36.67 | 19000 |
| 2025-10-31 | 35.72 | $36.62 | 31100 |
| 2025-10-30 | 35.66 | $36.64 | 22913 |
| 2025-10-29 | 35.58 | $37.02 | 49337 |
| 2025-10-28 | 35.48 | $36.94 | 10312 |
| 2025-10-27 | 35.35 | $36.46 | 33423 |
| 2025-10-24 | 35.24 | $35.91 | 20304 |
| 2025-10-23 | 35.15 | $35.46 | 21000 |
| 2025-10-22 | 35.09 | $35.15 | 13500 |
| 2025-10-21 | 35.06 | $35.63 | 13849 |
| 2025-10-20 | 35.01 | $35.86 | 10052 |
| 2025-10-17 | 34.96 | $35.30 | 7600 |
| 2025-10-16 | 34.91 | $35.20 | 8715 |
| 2025-10-15 | 34.87 | $35.19 | 7435 |
| 2025-10-14 | 34.78 | $34.84 | 19900 |
| 2025-10-13 | 34.73 | $35.18 | 19552 |
| 2025-10-10 | 34.64 | $34.14 | 37221 |
| 2025-10-09 | 34.60 | $35.70 | 42600 |
| 2025-10-08 | 34.47 | $35.89 | 15425 |
| 2025-10-07 | 34.33 | $35.43 | 36200 |
| 2025-10-06 | 34.19 | $35.86 | 10200 |
| 2025-10-03 | 34.02 | $35.30 | 9509 |
| 2025-10-02 | 33.85 | $35.19 | 17517 |
| 2025-10-01 | 33.68 | $34.90 | 12418 |
| 2025-09-30 | 33.52 | $34.38 | 13508 |
| 2025-09-29 | 33.36 | $34.34 | 15221 |
| 2025-09-26 | 33.22 | $34.12 | 8706 |
| 2025-09-25 | 33.13 | $34.22 | 13316 |
| 2025-09-24 | 33.02 | $34.53 | 11400 |
| 2025-09-23 | 32.89 | $34.66 | 14400 |
| 2025-09-22 | 32.75 | $34.91 | 13814 |
| 2025-09-19 | 32.59 | $34.25 | 6633 |
| 2025-09-18 | 32.44 | $34.29 | 10103 |
| 2025-09-17 | 32.29 | $33.56 | 8360 |
| 2025-09-16 | 32.20 | $33.67 | 9943 |
| 2025-09-15 | 32.13 | $33.55 | 18018 |
| 2025-09-12 | 32.05 | $33.25 | 10933 |
| 2025-09-11 | 32.00 | $33.15 | 8222 |
| 2025-09-10 | 31.97 | $33.00 | 14400 |
| 2025-09-09 | 31.94 | $32.61 | 9005 |
| 2025-09-08 | 31.90 | $32.45 | 10147 |
| 2025-09-05 | 31.88 | $32.06 | 11200 |
| 2025-09-04 | 31.87 | $31.75 | 4600 |
| 2025-09-03 | 31.85 | $31.57 | 6500 |
| 2025-09-02 | 31.83 | $31.24 | 20704 |
| 2025-08-29 | 31.84 | $31.65 | 16400 |
| 2025-08-28 | 31.81 | $32.27 | 8300 |
| 2025-08-27 | 31.77 | $32.06 | 12300 |
| 2025-08-26 | 31.75 | $31.83 | 11000 |
| 2025-08-25 | 31.74 | $31.80 | 11916 |
| 2025-08-22 | 31.74 | $31.78 | 11900 |
| 2025-08-21 | 31.75 | $31.20 | 11000 |
| 2025-08-20 | 31.77 | $31.41 | 24625 |
| 2025-08-19 | 31.79 | $31.70 | 12122 |
| 2025-08-18 | 31.78 | $32.20 | 8100 |
| 2025-08-15 | 31.76 | $32.03 | 11900 |
| 2025-08-14 | 31.75 | $32.27 | 13400 |
| 2025-08-13 | 31.74 | $32.50 | 13000 |
| 2025-08-12 | 31.69 | $32.36 | 16429 |
| 2025-08-11 | 31.66 | $31.92 | 9100 |
| 2025-08-08 | 31.63 | $32.05 | 5942 |
| 2025-08-07 | 31.60 | $31.75 | 4964 |
| 2025-08-06 | 31.59 | $31.42 | 12000 |
| 2025-08-05 | 31.59 | $31.24 | 11024 |
| 2025-08-04 | 31.60 | $31.39 | 11714 |
| 2025-08-01 | 31.58 | $30.95 | 15848 |
| 2025-07-31 | 31.61 | $31.48 | 8589 |
| 2025-07-30 | 31.59 | $31.72 | 3306 |
| 2025-07-29 | 31.55 | $31.71 | 7328 |
| 2025-07-28 | 31.52 | $31.81 | 5100 |
| 2025-07-25 | 31.47 | $31.82 | 6503 |
| 2025-07-24 | 31.42 | $31.71 | 10200 |
| 2025-07-23 | 31.35 | $31.80 | 12900 |
| 2025-07-22 | 31.28 | $31.52 | 6512 |
| 2025-07-21 | 31.18 | $31.80 | 4506 |
| 2025-07-18 | 31.05 | $31.78 | 4300 |
| 2025-07-17 | 30.94 | $32.00 | 4626 |
| 2025-07-16 | 30.81 | $31.65 | 10034 |
| 2025-07-15 | 30.71 | $31.71 | 8539 |
| 2025-07-14 | 30.59 | $31.22 | 11700 |
| 2025-07-11 | 30.51 | $31.50 | 6200 |
| 2025-07-10 | 30.41 | $31.49 | 50556 |
| 2025-07-09 | 30.31 | $31.59 | 6442 |
| 2025-07-08 | 30.20 | $31.29 | 9100 |
| 2025-07-07 | 30.10 | $31.12 | 5641 |
| 2025-07-03 | 29.99 | $31.43 | 5035 |
| 2025-07-02 | 29.87 | $31.13 | 12300 |
| 2025-07-01 | 29.76 | $30.86 | 14300 |
| 2025-06-30 | 29.65 | $31.09 | 9841 |
| 2025-06-27 | 29.51 | $30.85 | 14138 |
| 2025-06-26 | 29.39 | $30.78 | 4300 |
| 2025-06-25 | 29.28 | $30.45 | 6900 |
| 2025-06-24 | 29.19 | $30.42 | 11500 |
| 2025-06-23 | 29.07 | $29.53 | 8127 |
| 2025-06-20 | 29.01 | $29.18 | 8400 |
| 2025-06-18 | 28.97 | $29.47 | 6900 |
| 2025-06-17 | 28.92 | $29.43 | 11027 |
| 2025-06-16 | 28.88 | $29.70 | 4217 |
| 2025-06-13 | 28.83 | $29.18 | 10200 |
| 2025-06-12 | 28.80 | $29.76 | 20628 |
| 2025-06-11 | 28.74 | $29.40 | 49311 |
| 2025-06-10 | 28.70 | $29.56 | 3500 |
| 2025-06-09 | 28.62 | $29.34 | 4741 |
| 2025-06-06 | 28.50 | $29.28 | 2331 |
| 2025-06-05 | 28.38 | $28.94 | 4625 |
| 2025-06-04 | 28.26 | $29.13 | 6800 |
| 2025-06-03 | 28.13 | $28.87 | 4200 |
| 2025-06-02 | 28.03 | $28.54 | 7400 |
| 2025-05-30 | 27.94 | $28.37 | 1435 |
| 2025-05-29 | 27.84 | $28.55 | 9527 |
| 2025-05-28 | 27.71 | $28.54 | 7900 |
| 2025-05-27 | 27.57 | $28.65 | 6900 |
| 2025-05-23 | 27.42 | $27.94 | 9222 |
| 2025-05-22 | 27.30 | $28.38 | 4008 |
| 2025-05-21 | 27.15 | $28.27 | 8932 |
| 2025-05-20 | 26.97 | $28.62 | 6200 |
| 2025-05-19 | 26.73 | $28.65 | 6302 |
| 2025-05-16 | 26.47 | $28.60 | 10400 |
| 2025-05-15 | 26.24 | $28.67 | 8711 |
| 2025-05-14 | 26.01 | $28.57 | 8404 |
| 2025-05-13 | 25.82 | $28.52 | 11000 |
| 2025-05-12 | 25.63 | $27.89 | 12000 |
| 2025-05-09 | 25.47 | $26.94 | 32043 |
| 2025-05-08 | 25.31 | $26.88 | 9000 |
| 2025-05-07 | 25.22 | $26.68 | 3900 |
| 2025-05-06 | 24.99 | $26.49 | 5400 |
| 2025-05-05 | 24.80 | $26.81 | 8736 |
| 2025-05-02 | 24.60 | $26.81 | 5800 |
| 2025-05-01 | 24.46 | $26.28 | 5400 |
| 2025-04-30 | 24.43 | $25.92 | 5837 |
| 2025-04-29 | 24.41 | $25.86 | 6634 |
| 2025-04-28 | 24.38 | $25.60 | 12840 |
| 2025-04-25 | 24.37 | $25.60 | 5335 |
| 2025-04-24 | 24.39 | $25.27 | 50045 |
| 2025-04-23 | 24.43 | $24.68 | 6121 |
| 2025-04-22 | 24.55 | $23.90 | 4312 |
| 2025-04-21 | 24.69 | $23.43 | 11100 |
| 2025-04-17 | 24.84 | $23.97 | 4400 |
| 2025-04-16 | 24.97 | $24.04 | 7435 |
| 2025-04-15 | 25.09 | $24.89 | 5269 |
| 2025-04-14 | 25.17 | $24.75 | 17900 |
| 2025-04-11 | 25.26 | $24.56 | 10800 |
| 2025-04-10 | 25.35 | $23.87 | 11432 |
| 2025-04-09 | 25.45 | $25.01 | 44998 |
| 2025-04-08 | 25.50 | $22.05 | 80948 |
| 2025-04-07 | 25.70 | $22.74 | 21400 |
| 2025-04-04 | 25.86 | $22.72 | 21100 |
| 2025-04-03 | 26.07 | $24.08 | 18707 |
| 2025-04-02 | 26.20 | $25.65 | 10822 |
| 2025-04-01 | 26.29 | $25.46 | 11700 |
| 2025-03-31 | 26.36 | $25.28 | 17000 |
| 2025-03-28 | 26.43 | $25.40 | 5517 |
| 2025-03-27 | 26.53 | $26.00 | 4400 |
| 2025-03-26 | 26.60 | $26.21 | 11200 |
| 2025-03-25 | 26.71 | $26.93 | 3400 |
| 2025-03-24 | 26.77 | $26.77 | 106616 |
| 2025-03-21 | 26.85 | $26.40 | 2900 |
| 2025-03-20 | 26.98 | $26.49 | 63200 |
| 2025-03-19 | 27.12 | $26.62 | 1700 |
| 2025-03-18 | 27.26 | $26.34 | 7500 |
| 2025-03-17 | 27.42 | $26.67 | 9300 |
| 2025-03-14 | 27.55 | $26.36 | 39323 |
| 2025-03-13 | 27.69 | $25.72 | 3500 |
| 2025-03-12 | 27.85 | $26.20 | 10100 |
| 2025-03-11 | 28.00 | $25.91 | 11000 |
| 2025-03-10 | 28.14 | $25.89 | 11400 |
| 2025-03-07 | 28.27 | $27.00 | 12834 |
| 2025-03-06 | 28.36 | $26.70 | 8307 |
| 2025-03-05 | 28.46 | $27.49 | 7400 |
| 2025-03-04 | 28.50 | $26.76 | 54054 |
| 2025-03-03 | 28.56 | $26.69 | 8500 |
| 2025-02-28 | 28.65 | $27.42 | 10420 |
| 2025-02-27 | 28.71 | $27.37 | 11100 |
| 2025-02-26 | 28.77 | $28.47 | 2928 |
| 2025-02-25 | 28.77 | $28.18 | 21100 |
| 2025-02-24 | 28.74 | $28.40 | 10100 |
| 2025-02-21 | 28.79 | $28.88 | 8227 |
| 2025-02-20 | 28.82 | $29.40 | 5200 |
| 2025-02-19 | 28.83 | $29.41 | 10515 |
| 2025-02-18 | 28.81 | $29.40 | 14228 |
| 2025-02-14 | 28.78 | $29.33 | 5710 |
| 2025-02-13 | 28.74 | $29.21 | 14705 |
| 2025-02-12 | 28.70 | $28.96 | 7000 |
| 2025-02-11 | 28.64 | $29.04 | 23833 |
| 2025-02-10 | 28.58 | $28.80 | 9592 |
| 2025-02-07 | 28.55 | $28.52 | 9700 |
| 2025-02-06 | 28.56 | $28.79 | 4134 |
| 2025-02-05 | 28.56 | $28.68 | 19238 |
| 2025-02-04 | 28.59 | $28.32 | 9800 |
| 2025-02-03 | 28.60 | $27.96 | 9100 |
| 2025-01-31 | 28.61 | $28.50 | 10017 |
| 2025-01-30 | 28.59 | $28.62 | 15100 |
| 2025-01-29 | 28.58 | $28.49 | 22100 |
| 2025-01-28 | 28.59 | $28.42 | 13200 |
| 2025-01-27 | 28.62 | $27.58 | 72300 |
| 2025-01-24 | 28.69 | $29.42 | 13500 |
| 2025-01-23 | 28.66 | $29.58 | 16600 |
| 2025-01-22 | 28.60 | $29.64 | 11041 |
| 2025-01-21 | 28.52 | $29.00 | 18101 |
| 2025-01-17 | 28.49 | $28.71 | 16500 |
| 2025-01-16 | 28.50 | $28.51 | 23800 |
| 2025-01-15 | 28.53 | $28.41 | 4517 |
| 2025-01-14 | 28.54 | $27.84 | 8246 |
| 2025-01-13 | 28.58 | $27.83 | 13615 |
| 2025-01-10 | 28.61 | $28.24 | 14742 |
| 2025-01-08 | 28.61 | $28.66 | 20100 |
| 2025-01-07 | 28.61 | $28.76 | 18213 |
| 2025-01-06 | 28.62 | $29.29 | 17800 |
| 2025-01-03 | 28.59 | $28.56 | 18400 |
| 2025-01-02 | 28.60 | $28.07 | 13135 |
| 2024-12-31 | 28.62 | $28.13 | 5201 |
| 2024-12-30 | 28.62 | $28.45 | 5700 |
| 2024-12-27 | 28.59 | $28.66 | 5147 |
| 2024-12-26 | 28.52 | $29.00 | 8408 |
| 2024-12-24 | 28.44 | $28.95 | 18348 |
| 2024-12-23 | 28.37 | $28.86 | 6319 |
| 2024-12-20 | 28.30 | $28.38 | 3600 |
| 2024-12-19 | 28.26 | $28.10 | 12000 |
| 2024-12-18 | 28.22 | $28.33 | 24500 |
| 2024-12-17 | 28.18 | $28.89 | 17700 |
| 2024-12-16 | 28.09 | $29.11 | 10800 |
| 2024-12-13 | 28.00 | $28.72 | 7400 |
| 2024-12-12 | 27.95 | $28.51 | 12100 |
| 2024-12-11 | 27.91 | $28.58 | 18817 |
| 2024-12-10 | 27.87 | $28.23 | 16207 |
| 2024-12-09 | 27.84 | $28.69 | 12200 |
| 2024-12-06 | 27.82 | $28.86 | 4100 |
| 2024-12-05 | 27.79 | $28.80 | 6243 |
| 2024-12-04 | 27.74 | $28.74 | 5600 |
| 2024-12-03 | 27.67 | $28.39 | 16100 |
| 2024-12-02 | 27.60 | $28.20 | 9700 |
| 2024-11-29 | 27.54 | $27.74 | 9600 |
| 2024-11-27 | 27.50 | $27.29 | 5400 |
| 2024-11-26 | 27.52 | $27.45 | 3800 |
| 2024-11-25 | 27.55 | $27.49 | 69000 |
| 2024-11-22 | 27.56 | $27.55 | 12200 |
| 2024-11-21 | 27.58 | $27.51 | 4221 |
| 2024-11-20 | 27.59 | $27.28 | 15419 |
| 2024-11-19 | 27.60 | $27.50 | 24000 |
| 2024-11-18 | 27.62 | $27.23 | 8300 |
| 2024-11-15 | 27.66 | $27.15 | 9300 |
| 2024-11-14 | 27.70 | $27.74 | 8703 |
| 2024-11-13 | 27.71 | $27.74 | 7800 |
| 2024-11-12 | 27.69 | $27.87 | 18225 |
| 2024-11-11 | 27.67 | $27.66 | 15200 |
| 2024-11-08 | 27.70 | $28.25 | 7627 |
| 2024-11-07 | 27.68 | $28.27 | 8950 |
| 2024-11-06 | 27.66 | $27.65 | 15102 |
| 2024-11-05 | 27.67 | $27.51 | 6600 |
| 2024-11-04 | 27.67 | $27.01 | 3107 |
| 2024-11-01 | 27.68 | $26.99 | 5400 |
| 2024-10-31 | 27.69 | $26.85 | 9200 |
| 2024-10-30 | 27.70 | $27.69 | 5207 |
| 2024-10-29 | 27.66 | $27.99 | 4617 |
| 2024-10-28 | 27.60 | $27.74 | 6800 |
| 2024-10-25 | 27.57 | $27.88 | 3300 |
| 2024-10-24 | 27.54 | $27.76 | 5016 |
| 2024-10-23 | 27.53 | $27.54 | 5642 |
| 2024-10-22 | 27.51 | $27.91 | 17314 |
| 2024-10-21 | 27.48 | $27.99 | 6300 |
| 2024-10-18 | 27.42 | $27.91 | 2000 |
| 2024-10-17 | 27.37 | $28.00 | 2514 |
| 2024-10-16 | 27.32 | $27.42 | 14843 |
| 2024-10-15 | 27.25 | $27.40 | 14311 |
| 2024-10-14 | 27.19 | $28.24 | 27000 |
| 2024-10-11 | 27.09 | $27.94 | 8700 |
| 2024-10-10 | 27.02 | $27.73 | 1517 |
| 2024-10-09 | 26.96 | $27.83 | 3008 |
| 2024-10-08 | 26.88 | $27.62 | 5536 |
| 2024-10-07 | 26.76 | $27.15 | 4700 |
| 2024-10-04 | 26.65 | $27.22 | 2937 |
| 2024-10-03 | 26.52 | $26.98 | 2900 |
| 2024-10-02 | 26.45 | $26.93 | 1541 |
| 2024-10-01 | 26.37 | $26.80 | 5835 |
| 2024-09-30 | 26.31 | $27.13 | 7607 |
| 2024-09-27 | 26.31 | $27.24 | 3808 |
| 2024-09-26 | 26.28 | $27.67 | 12500 |
| 2024-09-25 | 26.23 | $27.16 | 3700 |
| 2024-09-24 | 26.22 | $27.26 | 13340 |
| 2024-09-23 | 26.20 | $26.79 | 6336 |
| 2024-09-20 | 26.22 | $26.85 | 5924 |
| 2024-09-19 | 26.21 | $27.07 | 5300 |
| 2024-09-18 | 26.22 | $26.06 | 4914 |
| 2024-09-17 | 26.27 | $26.18 | 3000 |
| 2024-09-16 | 26.32 | $26.26 | 3842 |
| 2024-09-13 | 26.36 | $26.54 | 15900 |
| 2024-09-12 | 26.37 | $26.51 | 4700 |
| 2024-09-11 | 26.36 | $26.13 | 7864 |
| 2024-09-10 | 26.35 | $25.23 | 34638 |
| 2024-09-09 | 26.36 | $25.03 | 7342 |
| 2024-09-06 | 26.37 | $24.67 | 10100 |
| 2024-09-05 | 26.39 | $25.46 | 15932 |
| 2024-09-04 | 26.33 | $25.43 | 1724 |
| 2024-09-03 | 26.27 | $25.58 | 24900 |
| 2024-08-30 | 26.18 | $27.04 | 15023 |
| 2024-08-29 | 26.05 | $26.59 | 11506 |
| 2024-08-28 | 25.99 | $26.69 | 20533 |
| 2024-08-27 | 25.98 | $26.99 | 8800 |
| 2024-08-26 | 25.89 | $26.87 | 11900 |
| 2024-08-23 | 25.83 | $27.20 | 2503 |
| 2024-08-22 | 25.76 | $26.61 | 5100 |
| 2024-08-21 | 25.70 | $27.28 | 8400 |
| 2024-08-20 | 25.63 | $27.14 | 3137 |
| 2024-08-19 | 25.63 | $27.15 | 15700 |
| 2024-08-16 | 25.62 | $26.97 | 18819 |
| 2024-08-15 | 25.60 | $26.85 | 3749 |
| 2024-08-14 | 25.61 | $26.20 | 5600 |
| 2024-08-13 | 25.65 | $26.08 | 4009 |
| 2024-08-12 | 25.76 | $25.31 | 4000 |
| 2024-08-09 | 25.92 | $25.20 | 2000 |
| 2024-08-08 | 26.08 | $25.21 | 3200 |
| 2024-08-07 | 26.23 | $24.11 | 2723 |
| 2024-08-06 | 26.47 | $24.37 | 7827 |
| 2024-08-05 | 26.67 | $23.66 | 85500 |
| 2024-08-02 | 26.91 | $24.50 | 2902 |
| 2024-08-01 | 27.09 | $25.33 | 9600 |
| 2024-07-31 | 27.22 | $26.58 | 4600 |
| 2024-07-30 | 27.26 | $25.21 | 21132 |
| 2024-07-29 | 27.36 | $25.68 | 6530 |
| 2024-07-26 | 27.44 | $25.75 | 6000 |
| 2024-07-25 | 27.50 | $25.48 | 8617 |
| 2024-07-24 | 27.58 | $25.85 | 1624 |
| 2024-07-23 | 27.64 | $27.01 | 6748 |
| 2024-07-22 | 27.63 | $27.10 | 4001 |
| 2024-07-19 | 27.63 | $26.50 | 2500 |
| 2024-07-18 | 27.68 | $27.00 | 5800 |
| 2024-07-17 | 27.72 | $27.00 | 23700 |
| 2024-07-16 | 27.76 | $28.38 | 4100 |
| 2024-07-15 | 27.70 | $28.41 | 11500 |
| 2024-07-12 | 27.65 | $28.50 | 3414 |
| 2024-07-11 | 27.59 | $28.26 | 8033 |
| 2024-07-10 | 27.50 | $28.92 | 5700 |
| 2024-07-09 | 27.38 | $28.31 | 6422 |
| 2024-07-08 | 27.27 | $28.42 | 8706 |
| 2024-07-05 | 27.16 | $28.15 | 5099 |
| 2024-07-03 | 27.06 | $27.95 | 7641 |
| 2024-07-02 | 26.94 | $27.34 | 2611 |
| 2024-07-01 | 26.84 | $27.23 | 3249 |
| 2024-06-28 | 26.73 | $27.18 | 3307 |
| 2024-06-27 | 26.63 | $27.08 | 5900 |
| 2024-06-26 | 26.56 | $27.03 | 8500 |
| 2024-06-25 | 26.50 | $27.11 | 2800 |
| 2024-06-24 | 26.43 | $26.63 | 30700 |
| 2024-06-21 | 26.37 | $27.18 | 5831 |
| 2024-06-20 | 26.27 | $27.43 | 40800 |
| 2024-06-18 | 26.16 | $27.93 | 16800 |
| 2024-06-17 | 26.02 | $27.69 | 5316 |
| 2024-06-14 | 25.90 | $27.34 | 5648 |
| 2024-06-13 | 25.78 | $27.39 | 14000 |
| 2024-06-12 | 25.66 | $27.27 | 17100 |
| 2024-06-11 | 25.52 | $26.48 | 7011 |
| 2024-06-10 | 25.41 | $26.40 | 9105 |
| 2024-06-07 | 25.30 | $26.16 | 4600 |
| 2024-06-06 | 25.20 | $26.25 | 6100 |
| 2024-06-05 | 25.10 | $26.20 | 7600 |
| 2024-06-04 | 25.00 | $25.42 | 2916 |
| 2024-06-03 | 24.94 | $25.38 | 10544 |
| 2024-05-31 | 24.87 | $25.07 | 5016 |
| 2024-05-30 | 24.78 | $25.20 | 4008 |
| 2024-05-29 | 24.67 | $25.63 | 9500 |
| 2024-05-28 | 24.55 | $25.89 | 6000 |
| 2024-05-24 | 24.44 | $25.68 | 1920 |
| 2024-05-23 | 24.33 | $25.32 | 4420 |
| 2024-05-22 | 24.23 | $25.35 | 5600 |
| 2024-05-21 | 24.12 | $25.18 | 2100 |
| 2024-05-20 | 24.01 | $25.17 | 3400 |
| 2024-05-17 | 23.88 | $25.23 | 6300 |
| 2024-05-16 | 23.74 | $24.91 | 4100 |
| 2024-05-15 | 23.65 | $25.04 | 3038 |
| 2024-05-14 | 23.57 | $24.50 | 5235 |
| 2024-05-13 | 23.53 | $24.20 | 8527 |
| 2024-05-10 | 23.51 | $24.29 | 2500 |
| 2024-05-09 | 23.51 | $24.12 | 4421 |
| 2024-05-08 | 23.54 | $24.17 | 19400 |
| 2024-05-07 | 23.55 | $24.21 | 6610 |
| 2024-05-06 | 23.56 | $24.33 | 6800 |
| 2024-05-03 | 23.56 | $23.96 | 13332 |
| 2024-05-02 | 23.58 | $23.25 | 4100 |
| 2024-05-01 | 23.63 | $22.95 | 3000 |
| 2024-04-30 | 23.71 | $23.22 | 2000 |
| 2024-04-29 | 23.78 | $23.63 | 3600 |
| 2024-04-26 | 23.83 | $23.60 | 1900 |
| 2024-04-25 | 23.88 | $23.22 | 2412 |
| 2024-04-24 | 23.95 | $23.15 | 8200 |
| 2024-04-23 | 24.03 | $23.12 | 28900 |
| 2024-04-22 | 24.11 | $22.58 | 8224 |
| 2024-04-19 | 24.23 | $22.33 | 11300 |
| 2024-04-18 | 24.36 | $23.08 | 3726 |
| 2024-04-17 | 24.44 | $23.46 | 7037 |
| 2024-04-16 | 24.48 | $23.76 | 2808 |
| 2024-04-15 | 24.51 | $23.82 | 2200 |
| 2024-04-12 | 24.53 | $24.21 | 3900 |
| 2024-04-11 | 24.55 | $24.69 | 2738 |
| 2024-04-10 | 24.55 | $24.33 | 14637 |
| 2024-04-09 | 24.58 | $24.48 | 8321 |
| 2024-04-08 | 24.58 | $24.37 | 7700 |
| 2024-04-05 | 24.60 | $24.37 | 1733 |
| 2024-04-04 | 24.65 | $24.17 | 3632 |
| 2024-04-03 | 24.68 | $24.61 | 5000 |
| 2024-04-02 | 24.66 | $24.52 | 1100 |
| 2024-04-01 | 24.68 | $24.78 | 3700 |
| 2024-03-28 | 24.67 | $24.55 | 4300 |
| 2024-03-27 | 24.64 | $24.63 | 4900 |
| 2024-03-26 | 24.60 | $24.68 | 47003 |
| 2024-03-25 | 24.56 | $24.83 | 2832 |
| 2024-03-22 | 24.51 | $24.91 | 3737 |
| 2024-03-21 | 24.46 | $24.93 | 2208 |
| 2024-03-20 | 24.41 | $24.65 | 2625 |
| 2024-03-19 | 24.33 | $24.37 | 4230 |
| 2024-03-18 | 24.26 | $24.31 | 4500 |
| 2024-03-15 | 24.22 | $24.18 | 9000 |
| 2024-03-14 | 24.19 | $24.54 | 2120 |
| 2024-03-13 | 24.14 | $24.79 | 5046 |
| 2024-03-12 | 24.06 | $24.98 | 648 |
| 2024-03-11 | 23.99 | $24.41 | 5045 |
| 2024-03-08 | 23.97 | $24.79 | 25835 |
| 2024-03-07 | 23.91 | $25.39 | 2700 |
| 2024-03-06 | 23.80 | $24.76 | 1800 |
| 2024-03-05 | 23.71 | $24.27 | 5323 |
| 2024-03-04 | 23.64 | $24.76 | 8021 |
| 2024-03-01 | 23.54 | $24.57 | 9435 |
| 2024-02-29 | 23.44 | $24.07 | 4000 |
| 2024-02-28 | 23.34 | $23.74 | 3800 |
| 2024-02-27 | 23.29 | $23.88 | 10923 |
| 2024-02-26 | 23.23 | $23.97 | 2427 |
| 2024-02-23 | 23.16 | $23.88 | 11100 |
| 2024-02-22 | 23.11 | $23.87 | 7542 |
| 2024-02-21 | 23.05 | $22.98 | 2933 |
| 2024-02-20 | 23.02 | $23.10 | 14909 |
| 2024-02-16 | 22.98 | $23.38 | 910 |
| 2024-02-15 | 22.92 | $23.65 | 17431 |
| 2024-02-14 | 22.82 | $23.56 | 5427 |
| 2024-02-13 | 22.70 | $23.20 | 66400 |
| 2024-02-12 | 22.59 | $23.65 | 5433 |
| 2024-02-09 | 22.47 | $23.91 | 8200 |
| 2024-02-08 | 22.33 | $23.54 | 8500 |
| 2024-02-07 | 22.20 | $23.30 | 3240 |
| 2024-02-06 | 22.08 | $22.89 | 5623 |
| 2024-02-05 | 21.98 | $22.93 | 11049 |
| 2024-02-02 | 21.84 | $22.78 | 3400 |
| 2024-02-01 | 21.72 | $22.43 | 10818 |
| 2024-01-31 | 21.62 | $22.22 | 9200 |
| 2024-01-30 | 21.53 | $22.62 | 5123 |
| 2024-01-29 | 21.46 | $22.75 | 10100 |
| 2024-01-26 | 21.39 | $22.61 | 1300 |
| 2024-01-25 | 21.33 | $22.77 | 2000 |
| 2024-01-24 | 21.25 | $22.74 | 46900 |
| 2024-01-23 | 21.17 | $22.34 | 15825 |
| 2024-01-22 | 21.11 | $22.25 | 10500 |
| 2024-01-19 | 21.04 | $22.16 | 2832 |
| 2024-01-18 | 20.99 | $21.71 | 11706 |
| 2024-01-17 | 20.95 | $21.10 | 8819 |
| 2024-01-16 | 20.95 | $21.14 | 7926 |
| 2024-01-12 | 20.94 | $21.17 | 609 |
| 2024-01-11 | 20.93 | $21.11 | 3218 |
| 2024-01-10 | 20.90 | $20.99 | 15045 |
| 2024-01-09 | 20.87 | $20.85 | 1007 |
| 2024-01-08 | 20.85 | $20.84 | 14111 |
| 2024-01-05 | 20.81 | $20.29 | 3100 |
| 2024-01-04 | 20.79 | $20.26 | 2412 |
| 2024-01-03 | 20.78 | $20.40 | 35100 |
| 2024-01-02 | 20.76 | $20.59 | 113600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
46.32
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.70
Average
30.62
Maximum
47.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.32 | $44.97 | 14700 |
| 2026-07-23 | 46.46 | $45.73 | 21938 |
| 2026-07-22 | 46.54 | $46.39 | 19018 |
| 2026-07-21 | 46.56 | $46.53 | 36419 |
| 2026-07-20 | 46.56 | $44.85 | 46367 |
| 2026-07-17 | 46.74 | $44.94 | 45461 |
| 2026-07-16 | 46.93 | $45.70 | 26071 |
| 2026-07-15 | 47.06 | $46.61 | 17228 |
| 2026-07-14 | 47.11 | $46.71 | 32857 |
| 2026-07-13 | 47.15 | $46.35 | 29800 |
| 2026-07-10 | 47.23 | $47.65 | 26883 |
| 2026-07-09 | 47.19 | $47.38 | 41238 |
| 2026-07-08 | 47.17 | $46.66 | 56300 |
| 2026-07-07 | 47.22 | $46.10 | 46202 |
| 2026-07-06 | 47.34 | $47.49 | 86500 |
| 2026-07-02 | 47.33 | $46.41 | 45300 |
| 2026-07-01 | 47.42 | $47.32 | 71400 |
| 2026-06-30 | 47.43 | $48.80 | 45208 |
| 2026-06-29 | 47.29 | $47.46 | 33953 |
| 2026-06-26 | 47.27 | $46.00 | 31400 |
| 2026-06-25 | 47.41 | $47.01 | 31646 |
| 2026-06-24 | 47.45 | $46.91 | 444738 |
| 2026-06-23 | 47.50 | $47.09 | 64146 |
| 2026-06-22 | 47.55 | $49.50 | 50413 |
| 2026-06-18 | 47.34 | $49.22 | 314700 |
| 2026-06-17 | 47.14 | $47.62 | 38532 |
| 2026-06-16 | 47.09 | $47.60 | 52510 |
| 2026-06-15 | 47.04 | $49.14 | 67683 |
| 2026-06-12 | 46.82 | $47.30 | 35937 |
| 2026-06-11 | 46.77 | $47.49 | 49200 |
| 2026-06-10 | 46.69 | $45.59 | 42735 |
| 2026-06-09 | 46.81 | $47.09 | 58222 |
| 2026-06-08 | 46.78 | $47.45 | 262921 |
| 2026-06-05 | 46.71 | $46.21 | 86184 |
| 2026-06-04 | 46.76 | $49.69 | 62700 |
| 2026-06-03 | 46.45 | $49.87 | 58000 |
| 2026-06-02 | 46.09 | $50.48 | 62393 |
| 2026-06-01 | 45.63 | $49.81 | 80528 |
| 2026-05-29 | 45.19 | $48.60 | 44943 |
| 2026-05-28 | 44.83 | $48.11 | 32000 |
| 2026-05-27 | 44.49 | $47.58 | 34316 |
| 2026-05-26 | 44.16 | $47.55 | 63369 |
| 2026-05-22 | 43.81 | $46.16 | 35235 |
| 2026-05-21 | 43.56 | $45.54 | 33000 |
| 2026-05-20 | 43.35 | $44.86 | 25515 |
| 2026-05-19 | 43.19 | $43.84 | 30400 |
| 2026-05-18 | 43.12 | $44.46 | 58400 |
| 2026-05-15 | 42.98 | $44.78 | 51200 |
| 2026-05-14 | 42.79 | $45.94 | 35900 |
| 2026-05-13 | 42.46 | $45.28 | 50200 |
| 2026-05-12 | 42.16 | $44.66 | 63858 |
| 2026-05-11 | 41.90 | $45.68 | 72901 |
| 2026-05-08 | 41.50 | $45.46 | 33543 |
| 2026-05-07 | 41.09 | $44.28 | 38235 |
| 2026-05-06 | 40.75 | $44.55 | 102806 |
| 2026-05-05 | 40.35 | $43.21 | 146600 |
| 2026-05-04 | 40.05 | $42.31 | 48162 |
| 2026-05-01 | 39.81 | $42.31 | 95522 |
| 2026-04-30 | 39.55 | $41.93 | 31400 |
| 2026-04-29 | 39.30 | $41.43 | 30876 |
| 2026-04-28 | 39.07 | $41.30 | 34700 |
| 2026-04-27 | 38.84 | $41.85 | 96477 |
| 2026-04-24 | 38.52 | $41.82 | 28100 |
| 2026-04-23 | 38.17 | $40.52 | 34127 |
| 2026-04-22 | 37.93 | $41.27 | 32488 |
| 2026-04-21 | 37.57 | $40.12 | 41488 |
| 2026-04-20 | 37.31 | $40.15 | 187875 |
| 2026-04-17 | 37.01 | $40.14 | 37807 |
| 2026-04-16 | 36.68 | $39.21 | 29722 |
| 2026-04-15 | 36.41 | $38.99 | 26819 |
| 2026-04-14 | 36.14 | $38.43 | 31607 |
| 2026-04-13 | 35.90 | $37.84 | 28500 |
| 2026-04-10 | 35.69 | $37.17 | 23424 |
| 2026-04-09 | 35.54 | $36.80 | 26486 |
| 2026-04-08 | 35.40 | $36.97 | 44914 |
| 2026-04-07 | 35.24 | $35.35 | 35716 |
| 2026-04-06 | 35.23 | $35.20 | 24900 |
| 2026-04-02 | 35.23 | $34.88 | 24400 |
| 2026-04-01 | 35.27 | $35.00 | 38115 |
| 2026-03-31 | 35.29 | $34.67 | 72019 |
| 2026-03-30 | 35.36 | $33.18 | 36544 |
| 2026-03-27 | 35.59 | $33.71 | 40400 |
| 2026-03-26 | 35.79 | $34.31 | 25500 |
| 2026-03-25 | 35.94 | $35.43 | 17000 |
| 2026-03-24 | 36.00 | $35.15 | 28200 |
| 2026-03-23 | 36.09 | $35.51 | 38000 |
| 2026-03-20 | 36.15 | $34.62 | 20618 |
| 2026-03-19 | 36.31 | $35.59 | 16798 |
| 2026-03-18 | 36.38 | $35.63 | 25355 |
| 2026-03-17 | 36.46 | $36.23 | 26286 |
| 2026-03-16 | 36.49 | $36.00 | 30949 |
| 2026-03-13 | 36.54 | $35.35 | 36700 |
| 2026-03-12 | 36.66 | $35.73 | 22846 |
| 2026-03-11 | 36.76 | $36.55 | 19600 |
| 2026-03-10 | 36.78 | $36.35 | 26543 |
| 2026-03-09 | 36.83 | $36.32 | 54308 |
| 2026-03-06 | 36.88 | $35.60 | 25168 |
| 2026-03-05 | 37.02 | $36.37 | 32749 |
| 2026-03-04 | 37.09 | $36.66 | 29641 |
| 2026-03-03 | 37.13 | $36.21 | 73342 |
| 2026-03-02 | 37.23 | $37.19 | 50400 |
| 2026-02-27 | 37.23 | $37.24 | 28100 |
| 2026-02-26 | 37.23 | $37.88 | 35617 |
| 2026-02-25 | 37.16 | $38.50 | 37600 |
| 2026-02-24 | 37.02 | $37.78 | 16000 |
| 2026-02-23 | 36.94 | $37.16 | 87200 |
| 2026-02-20 | 36.92 | $37.35 | 16700 |
| 2026-02-19 | 36.88 | $37.13 | 13200 |
| 2026-02-18 | 36.85 | $37.32 | 26026 |
| 2026-02-17 | 36.80 | $37.04 | 43998 |
| 2026-02-13 | 36.77 | $36.95 | 13700 |
| 2026-02-12 | 36.75 | $36.87 | 44716 |
| 2026-02-11 | 36.74 | $37.67 | 39100 |
| 2026-02-10 | 36.65 | $37.39 | 25300 |
| 2026-02-09 | 36.57 | $37.27 | 39300 |
| 2026-02-06 | 36.49 | $36.76 | 114641 |
| 2026-02-05 | 36.46 | $35.35 | 39168 |
| 2026-02-04 | 36.58 | $35.73 | 49400 |
| 2026-02-03 | 36.67 | $36.34 | 69000 |
| 2026-02-02 | 36.71 | $37.10 | 49242 |
| 2026-01-30 | 36.66 | $36.73 | 31549 |
| 2026-01-29 | 36.66 | $37.41 | 85838 |
| 2026-01-28 | 36.58 | $38.27 | 31612 |
| 2026-01-27 | 36.40 | $38.11 | 41261 |
| 2026-01-26 | 36.22 | $37.40 | 31100 |
| 2026-01-23 | 36.10 | $36.99 | 30911 |
| 2026-01-22 | 36.00 | $36.55 | 32521 |
| 2026-01-21 | 35.94 | $36.16 | 22200 |
| 2026-01-20 | 35.92 | $35.66 | 49722 |
| 2026-01-16 | 35.95 | $36.76 | 19500 |
| 2026-01-15 | 35.86 | $36.60 | 24103 |
| 2026-01-14 | 35.79 | $36.12 | 58200 |
| 2026-01-13 | 35.75 | $36.41 | 15514 |
| 2026-01-12 | 35.68 | $36.59 | 11406 |
| 2026-01-09 | 35.59 | $36.33 | 30900 |
| 2026-01-08 | 35.51 | $35.66 | 29000 |
| 2026-01-07 | 35.49 | $36.24 | 17290 |
| 2026-01-06 | 35.41 | $36.30 | 15245 |
| 2026-01-05 | 35.32 | $36.04 | 22800 |
| 2026-01-02 | 35.25 | $35.66 | 17820 |
| 2025-12-31 | 35.20 | $35.20 | 13600 |
| 2025-12-30 | 35.20 | $35.34 | 14200 |
| 2025-12-29 | 35.19 | $35.33 | 18349 |
| 2025-12-26 | 35.17 | $35.47 | 13545 |
| 2025-12-24 | 35.14 | $35.40 | 4612 |
| 2025-12-23 | 35.12 | $35.32 | 21312 |
| 2025-12-22 | 35.09 | $35.20 | 16500 |
| 2025-12-19 | 35.08 | $34.94 | 12437 |
| 2025-12-18 | 35.10 | $34.54 | 10463 |
| 2025-12-17 | 35.16 | $33.95 | 14300 |
| 2025-12-16 | 35.28 | $34.69 | 7316 |
| 2025-12-15 | 35.35 | $34.86 | 12200 |
| 2025-12-12 | 35.40 | $35.05 | 24325 |
| 2025-12-11 | 35.43 | $36.14 | 45232 |
| 2025-12-10 | 35.36 | $36.28 | 17812 |
| 2025-12-09 | 35.26 | $36.08 | 14639 |
| 2025-12-08 | 35.18 | $36.03 | 17701 |
| 2025-12-05 | 35.09 | $35.81 | 15924 |
| 2025-12-04 | 35.01 | $35.63 | 11500 |
| 2025-12-03 | 34.94 | $35.59 | 14900 |
| 2025-12-02 | 34.88 | $35.40 | 11922 |
| 2025-12-01 | 34.82 | $35.27 | 30400 |
| 2025-11-28 | 34.77 | $35.07 | 17600 |
| 2025-11-26 | 34.74 | $34.86 | 21700 |
| 2025-11-25 | 34.73 | $34.30 | 20952 |
| 2025-11-24 | 34.77 | $34.12 | 9830 |
| 2025-11-21 | 34.84 | $33.29 | 39114 |
| 2025-11-20 | 35.01 | $33.32 | 17100 |
| 2025-11-19 | 35.18 | $34.20 | 12100 |
| 2025-11-18 | 35.29 | $34.00 | 17200 |
| 2025-11-17 | 35.42 | $34.39 | 23609 |
| 2025-11-14 | 35.53 | $34.90 | 9700 |
| 2025-11-13 | 35.60 | $34.87 | 12443 |
| 2025-11-12 | 35.68 | $35.55 | 12300 |
| 2025-11-11 | 35.69 | $35.48 | 9049 |
| 2025-11-10 | 35.71 | $35.77 | 37200 |
| 2025-11-07 | 35.70 | $34.98 | 25119 |
| 2025-11-06 | 35.78 | $35.16 | 13708 |
| 2025-11-05 | 35.85 | $35.95 | 11800 |
| 2025-11-04 | 35.84 | $35.82 | 17133 |
| 2025-11-03 | 35.84 | $36.67 | 19000 |
| 2025-10-31 | 35.75 | $36.62 | 31100 |
| 2025-10-30 | 35.66 | $36.64 | 22913 |
| 2025-10-29 | 35.55 | $37.02 | 49337 |
| 2025-10-28 | 35.40 | $36.94 | 10312 |
| 2025-10-27 | 35.24 | $36.46 | 33423 |
| 2025-10-24 | 35.11 | $35.91 | 20304 |
| 2025-10-23 | 35.03 | $35.46 | 21000 |
| 2025-10-22 | 34.98 | $35.15 | 13500 |
| 2025-10-21 | 34.96 | $35.63 | 13849 |
| 2025-10-20 | 34.89 | $35.86 | 10052 |
| 2025-10-17 | 34.79 | $35.30 | 7600 |
| 2025-10-16 | 34.74 | $35.20 | 8715 |
| 2025-10-15 | 34.69 | $35.19 | 7435 |
| 2025-10-14 | 34.63 | $34.84 | 19900 |
| 2025-10-13 | 34.61 | $35.18 | 19552 |
| 2025-10-10 | 34.55 | $34.14 | 37221 |
| 2025-10-09 | 34.60 | $35.70 | 42600 |
| 2025-10-08 | 34.48 | $35.89 | 15425 |
| 2025-10-07 | 34.33 | $35.43 | 36200 |
| 2025-10-06 | 34.22 | $35.86 | 10200 |
| 2025-10-03 | 34.04 | $35.30 | 9509 |
| 2025-10-02 | 33.91 | $35.19 | 17517 |
| 2025-10-01 | 33.77 | $34.90 | 12418 |
| 2025-09-30 | 33.66 | $34.38 | 13508 |
| 2025-09-29 | 33.58 | $34.34 | 15221 |
| 2025-09-26 | 33.50 | $34.12 | 8706 |
| 2025-09-25 | 33.44 | $34.22 | 13316 |
| 2025-09-24 | 33.35 | $34.53 | 11400 |
| 2025-09-23 | 33.23 | $34.66 | 14400 |
| 2025-09-22 | 33.08 | $34.91 | 13814 |
| 2025-09-19 | 32.88 | $34.25 | 6633 |
| 2025-09-18 | 32.74 | $34.29 | 10103 |
| 2025-09-17 | 32.58 | $33.56 | 8360 |
| 2025-09-16 | 32.47 | $33.67 | 9943 |
| 2025-09-15 | 32.35 | $33.55 | 18018 |
| 2025-09-12 | 32.22 | $33.25 | 10933 |
| 2025-09-11 | 32.11 | $33.15 | 8222 |
| 2025-09-10 | 32.01 | $33.00 | 14400 |
| 2025-09-09 | 31.90 | $32.61 | 9005 |
| 2025-09-08 | 31.83 | $32.45 | 10147 |
| 2025-09-05 | 31.76 | $32.06 | 11200 |
| 2025-09-04 | 31.73 | $31.75 | 4600 |
| 2025-09-03 | 31.73 | $31.57 | 6500 |
| 2025-09-02 | 31.74 | $31.24 | 20704 |
| 2025-08-29 | 31.80 | $31.65 | 16400 |
| 2025-08-28 | 31.81 | $32.27 | 8300 |
| 2025-08-27 | 31.76 | $32.06 | 12300 |
| 2025-08-26 | 31.73 | $31.83 | 11000 |
| 2025-08-25 | 31.72 | $31.80 | 11916 |
| 2025-08-22 | 31.71 | $31.78 | 11900 |
| 2025-08-21 | 31.71 | $31.20 | 11000 |
| 2025-08-20 | 31.76 | $31.41 | 24625 |
| 2025-08-19 | 31.80 | $31.70 | 12122 |
| 2025-08-18 | 31.81 | $32.20 | 8100 |
| 2025-08-15 | 31.77 | $32.03 | 11900 |
| 2025-08-14 | 31.74 | $32.27 | 13400 |
| 2025-08-13 | 31.68 | $32.50 | 13000 |
| 2025-08-12 | 31.59 | $32.36 | 16429 |
| 2025-08-11 | 31.51 | $31.92 | 9100 |
| 2025-08-08 | 31.47 | $32.05 | 5942 |
| 2025-08-07 | 31.41 | $31.75 | 4964 |
| 2025-08-06 | 31.37 | $31.42 | 12000 |
| 2025-08-05 | 31.37 | $31.24 | 11024 |
| 2025-08-04 | 31.38 | $31.39 | 11714 |
| 2025-08-01 | 31.38 | $30.95 | 15848 |
| 2025-07-31 | 31.43 | $31.48 | 8589 |
| 2025-07-30 | 31.42 | $31.72 | 3306 |
| 2025-07-29 | 31.39 | $31.71 | 7328 |
| 2025-07-28 | 31.36 | $31.81 | 5100 |
| 2025-07-25 | 31.31 | $31.82 | 6503 |
| 2025-07-24 | 31.26 | $31.71 | 10200 |
| 2025-07-23 | 31.21 | $31.80 | 12900 |
| 2025-07-22 | 31.15 | $31.52 | 6512 |
| 2025-07-21 | 31.11 | $31.80 | 4506 |
| 2025-07-18 | 31.04 | $31.78 | 4300 |
| 2025-07-17 | 30.96 | $32.00 | 4626 |
| 2025-07-16 | 30.85 | $31.65 | 10034 |
| 2025-07-15 | 30.76 | $31.71 | 8539 |
| 2025-07-14 | 30.66 | $31.22 | 11700 |
| 2025-07-11 | 30.61 | $31.50 | 6200 |
| 2025-07-10 | 30.51 | $31.49 | 50556 |
| 2025-07-09 | 30.41 | $31.59 | 6442 |
| 2025-07-08 | 30.28 | $31.29 | 9100 |
| 2025-07-07 | 30.18 | $31.12 | 5641 |
| 2025-07-03 | 30.08 | $31.43 | 5035 |
| 2025-07-02 | 29.94 | $31.13 | 12300 |
| 2025-07-01 | 29.81 | $30.86 | 14300 |
| 2025-06-30 | 29.70 | $31.09 | 9841 |
| 2025-06-27 | 29.55 | $30.85 | 14138 |
| 2025-06-26 | 29.42 | $30.78 | 4300 |
| 2025-06-25 | 29.27 | $30.45 | 6900 |
| 2025-06-24 | 29.15 | $30.42 | 11500 |
| 2025-06-23 | 29.02 | $29.53 | 8127 |
| 2025-06-20 | 28.96 | $29.18 | 8400 |
| 2025-06-18 | 28.94 | $29.47 | 6900 |
| 2025-06-17 | 28.88 | $29.43 | 11027 |
| 2025-06-16 | 28.83 | $29.70 | 4217 |
| 2025-06-13 | 28.74 | $29.18 | 10200 |
| 2025-06-12 | 28.69 | $29.76 | 20628 |
| 2025-06-11 | 28.58 | $29.40 | 49311 |
| 2025-06-10 | 28.49 | $29.56 | 3500 |
| 2025-06-09 | 28.38 | $29.34 | 4741 |
| 2025-06-06 | 28.27 | $29.28 | 2331 |
| 2025-06-05 | 28.17 | $28.94 | 4625 |
| 2025-06-04 | 28.09 | $29.13 | 6800 |
| 2025-06-03 | 27.98 | $28.87 | 4200 |
| 2025-06-02 | 27.88 | $28.54 | 7400 |
| 2025-05-30 | 27.81 | $28.37 | 1435 |
| 2025-05-29 | 27.76 | $28.55 | 9527 |
| 2025-05-28 | 27.67 | $28.54 | 7900 |
| 2025-05-27 | 27.58 | $28.65 | 6900 |
| 2025-05-23 | 27.47 | $27.94 | 9222 |
| 2025-05-22 | 27.42 | $28.38 | 4008 |
| 2025-05-21 | 27.32 | $28.27 | 8932 |
| 2025-05-20 | 27.22 | $28.62 | 6200 |
| 2025-05-19 | 27.07 | $28.65 | 6302 |
| 2025-05-16 | 26.90 | $28.60 | 10400 |
| 2025-05-15 | 26.73 | $28.67 | 8711 |
| 2025-05-14 | 26.52 | $28.57 | 8404 |
| 2025-05-13 | 26.30 | $28.52 | 11000 |
| 2025-05-12 | 26.07 | $27.89 | 12000 |
| 2025-05-09 | 25.88 | $26.94 | 32043 |
| 2025-05-08 | 25.77 | $26.88 | 9000 |
| 2025-05-07 | 25.65 | $26.68 | 3900 |
| 2025-05-06 | 25.54 | $26.49 | 5400 |
| 2025-05-05 | 25.44 | $26.81 | 8736 |
| 2025-05-02 | 25.30 | $26.81 | 5800 |
| 2025-05-01 | 25.14 | $26.28 | 5400 |
| 2025-04-30 | 25.02 | $25.92 | 5837 |
| 2025-04-29 | 24.93 | $25.86 | 6634 |
| 2025-04-28 | 24.83 | $25.60 | 12840 |
| 2025-04-25 | 24.75 | $25.60 | 5335 |
| 2025-04-24 | 24.66 | $25.27 | 50045 |
| 2025-04-23 | 24.59 | $24.68 | 6121 |
| 2025-04-22 | 24.58 | $23.90 | 4312 |
| 2025-04-21 | 24.66 | $23.43 | 11100 |
| 2025-04-17 | 24.78 | $23.97 | 4400 |
| 2025-04-16 | 24.87 | $24.04 | 7435 |
| 2025-04-15 | 24.96 | $24.89 | 5269 |
| 2025-04-14 | 24.96 | $24.75 | 17900 |
| 2025-04-11 | 24.99 | $24.56 | 10800 |
| 2025-04-10 | 25.03 | $23.87 | 11432 |
| 2025-04-09 | 25.15 | $25.01 | 44998 |
| 2025-04-08 | 25.17 | $22.05 | 80948 |
| 2025-04-07 | 25.50 | $22.74 | 21400 |
| 2025-04-04 | 25.79 | $22.72 | 21100 |
| 2025-04-03 | 26.11 | $24.08 | 18707 |
| 2025-04-02 | 26.32 | $25.65 | 10822 |
| 2025-04-01 | 26.39 | $25.46 | 11700 |
| 2025-03-31 | 26.49 | $25.28 | 17000 |
| 2025-03-28 | 26.62 | $25.40 | 5517 |
| 2025-03-27 | 26.75 | $26.00 | 4400 |
| 2025-03-26 | 26.83 | $26.21 | 11200 |
| 2025-03-25 | 26.89 | $26.93 | 3400 |
| 2025-03-24 | 26.89 | $26.77 | 106616 |
| 2025-03-21 | 26.90 | $26.40 | 2900 |
| 2025-03-20 | 26.95 | $26.49 | 63200 |
| 2025-03-19 | 27.00 | $26.62 | 1700 |
| 2025-03-18 | 27.04 | $26.34 | 7500 |
| 2025-03-17 | 27.12 | $26.67 | 9300 |
| 2025-03-14 | 27.17 | $26.36 | 39323 |
| 2025-03-13 | 27.25 | $25.72 | 3500 |
| 2025-03-12 | 27.41 | $26.20 | 10100 |
| 2025-03-11 | 27.54 | $25.91 | 11000 |
| 2025-03-10 | 27.71 | $25.89 | 11400 |
| 2025-03-07 | 27.90 | $27.00 | 12834 |
| 2025-03-06 | 28.00 | $26.70 | 8307 |
| 2025-03-05 | 28.13 | $27.49 | 7400 |
| 2025-03-04 | 28.20 | $26.76 | 54054 |
| 2025-03-03 | 28.35 | $26.69 | 8500 |
| 2025-02-28 | 28.53 | $27.42 | 10420 |
| 2025-02-27 | 28.64 | $27.37 | 11100 |
| 2025-02-26 | 28.78 | $28.47 | 2928 |
| 2025-02-25 | 28.81 | $28.18 | 21100 |
| 2025-02-24 | 28.88 | $28.40 | 10100 |
| 2025-02-21 | 28.93 | $28.88 | 8227 |
| 2025-02-20 | 28.93 | $29.40 | 5200 |
| 2025-02-19 | 28.88 | $29.41 | 10515 |
| 2025-02-18 | 28.83 | $29.40 | 14228 |
| 2025-02-14 | 28.77 | $29.33 | 5710 |
| 2025-02-13 | 28.71 | $29.21 | 14705 |
| 2025-02-12 | 28.66 | $28.96 | 7000 |
| 2025-02-11 | 28.62 | $29.04 | 23833 |
| 2025-02-10 | 28.58 | $28.80 | 9592 |
| 2025-02-07 | 28.56 | $28.52 | 9700 |
| 2025-02-06 | 28.56 | $28.79 | 4134 |
| 2025-02-05 | 28.54 | $28.68 | 19238 |
| 2025-02-04 | 28.52 | $28.32 | 9800 |
| 2025-02-03 | 28.54 | $27.96 | 9100 |
| 2025-01-31 | 28.60 | $28.50 | 10017 |
| 2025-01-30 | 28.62 | $28.62 | 15100 |
| 2025-01-29 | 28.62 | $28.49 | 22100 |
| 2025-01-28 | 28.63 | $28.42 | 13200 |
| 2025-01-27 | 28.65 | $27.58 | 72300 |
| 2025-01-24 | 28.76 | $29.42 | 13500 |
| 2025-01-23 | 28.69 | $29.58 | 16600 |
| 2025-01-22 | 28.60 | $29.64 | 11041 |
| 2025-01-21 | 28.49 | $29.00 | 18101 |
| 2025-01-17 | 28.44 | $28.71 | 16500 |
| 2025-01-16 | 28.41 | $28.51 | 23800 |
| 2025-01-15 | 28.40 | $28.41 | 4517 |
| 2025-01-14 | 28.40 | $27.84 | 8246 |
| 2025-01-13 | 28.46 | $27.83 | 13615 |
| 2025-01-10 | 28.52 | $28.24 | 14742 |
| 2025-01-08 | 28.55 | $28.66 | 20100 |
| 2025-01-07 | 28.54 | $28.76 | 18213 |
| 2025-01-06 | 28.52 | $29.29 | 17800 |
| 2025-01-03 | 28.44 | $28.56 | 18400 |
| 2025-01-02 | 28.42 | $28.07 | 13135 |
| 2024-12-31 | 28.46 | $28.13 | 5201 |
| 2024-12-30 | 28.50 | $28.45 | 5700 |
| 2024-12-27 | 28.50 | $28.66 | 5147 |
| 2024-12-26 | 28.48 | $29.00 | 8408 |
| 2024-12-24 | 28.43 | $28.95 | 18348 |
| 2024-12-23 | 28.37 | $28.86 | 6319 |
| 2024-12-20 | 28.32 | $28.38 | 3600 |
| 2024-12-19 | 28.32 | $28.10 | 12000 |
| 2024-12-18 | 28.34 | $28.33 | 24500 |
| 2024-12-17 | 28.34 | $28.89 | 17700 |
| 2024-12-16 | 28.28 | $29.11 | 10800 |
| 2024-12-13 | 28.20 | $28.72 | 7400 |
| 2024-12-12 | 28.14 | $28.51 | 12100 |
| 2024-12-11 | 28.10 | $28.58 | 18817 |
| 2024-12-10 | 28.05 | $28.23 | 16207 |
| 2024-12-09 | 28.03 | $28.69 | 12200 |
| 2024-12-06 | 27.96 | $28.86 | 4100 |
| 2024-12-05 | 27.87 | $28.80 | 6243 |
| 2024-12-04 | 27.77 | $28.74 | 5600 |
| 2024-12-03 | 27.67 | $28.39 | 16100 |
| 2024-12-02 | 27.59 | $28.20 | 9700 |
| 2024-11-29 | 27.53 | $27.74 | 9600 |
| 2024-11-27 | 27.50 | $27.29 | 5400 |
| 2024-11-26 | 27.53 | $27.45 | 3800 |
| 2024-11-25 | 27.54 | $27.49 | 69000 |
| 2024-11-22 | 27.54 | $27.55 | 12200 |
| 2024-11-21 | 27.54 | $27.51 | 4221 |
| 2024-11-20 | 27.54 | $27.28 | 15419 |
| 2024-11-19 | 27.57 | $27.50 | 24000 |
| 2024-11-18 | 27.58 | $27.23 | 8300 |
| 2024-11-15 | 27.61 | $27.15 | 9300 |
| 2024-11-14 | 27.66 | $27.74 | 8703 |
| 2024-11-13 | 27.65 | $27.74 | 7800 |
| 2024-11-12 | 27.65 | $27.87 | 18225 |
| 2024-11-11 | 27.62 | $27.66 | 15200 |
| 2024-11-08 | 27.62 | $28.25 | 7627 |
| 2024-11-07 | 27.55 | $28.27 | 8950 |
| 2024-11-06 | 27.47 | $27.65 | 15102 |
| 2024-11-05 | 27.46 | $27.51 | 6600 |
| 2024-11-04 | 27.45 | $27.01 | 3107 |
| 2024-11-01 | 27.50 | $26.99 | 5400 |
| 2024-10-31 | 27.55 | $26.85 | 9200 |
| 2024-10-30 | 27.62 | $27.69 | 5207 |
| 2024-10-29 | 27.62 | $27.99 | 4617 |
| 2024-10-28 | 27.58 | $27.74 | 6800 |
| 2024-10-25 | 27.56 | $27.88 | 3300 |
| 2024-10-24 | 27.53 | $27.76 | 5016 |
| 2024-10-23 | 27.50 | $27.54 | 5642 |
| 2024-10-22 | 27.50 | $27.91 | 17314 |
| 2024-10-21 | 27.46 | $27.99 | 6300 |
| 2024-10-18 | 27.40 | $27.91 | 2000 |
| 2024-10-17 | 27.35 | $28.00 | 2514 |
| 2024-10-16 | 27.28 | $27.42 | 14843 |
| 2024-10-15 | 27.26 | $27.40 | 14311 |
| 2024-10-14 | 27.25 | $28.24 | 27000 |
| 2024-10-11 | 27.14 | $27.94 | 8700 |
| 2024-10-10 | 27.06 | $27.73 | 1517 |
| 2024-10-09 | 26.99 | $27.83 | 3008 |
| 2024-10-08 | 26.90 | $27.62 | 5536 |
| 2024-10-07 | 26.83 | $27.15 | 4700 |
| 2024-10-04 | 26.79 | $27.22 | 2937 |
| 2024-10-03 | 26.75 | $26.98 | 2900 |
| 2024-10-02 | 26.72 | $26.93 | 1541 |
| 2024-10-01 | 26.70 | $26.80 | 5835 |
| 2024-09-30 | 26.69 | $27.13 | 7607 |
| 2024-09-27 | 26.64 | $27.24 | 3808 |
| 2024-09-26 | 26.58 | $27.67 | 12500 |
| 2024-09-25 | 26.46 | $27.16 | 3700 |
| 2024-09-24 | 26.39 | $27.26 | 13340 |
| 2024-09-23 | 26.30 | $26.79 | 6336 |
| 2024-09-20 | 26.25 | $26.85 | 5924 |
| 2024-09-19 | 26.18 | $27.07 | 5300 |
| 2024-09-18 | 26.09 | $26.06 | 4914 |
| 2024-09-17 | 26.09 | $26.18 | 3000 |
| 2024-09-16 | 26.09 | $26.26 | 3842 |
| 2024-09-13 | 26.07 | $26.54 | 15900 |
| 2024-09-12 | 26.02 | $26.51 | 4700 |
| 2024-09-11 | 25.97 | $26.13 | 7864 |
| 2024-09-10 | 25.95 | $25.23 | 34638 |
| 2024-09-09 | 26.02 | $25.03 | 7342 |
| 2024-09-06 | 26.13 | $24.67 | 10100 |
| 2024-09-05 | 26.28 | $25.46 | 15932 |
| 2024-09-04 | 26.37 | $25.43 | 1724 |
| 2024-09-03 | 26.47 | $25.58 | 24900 |
| 2024-08-30 | 26.56 | $27.04 | 15023 |
| 2024-08-29 | 26.51 | $26.59 | 11506 |
| 2024-08-28 | 26.50 | $26.69 | 20533 |
| 2024-08-27 | 26.48 | $26.99 | 8800 |
| 2024-08-26 | 26.43 | $26.87 | 11900 |
| 2024-08-23 | 26.38 | $27.20 | 2503 |
| 2024-08-22 | 26.30 | $26.61 | 5100 |
| 2024-08-21 | 26.26 | $27.28 | 8400 |
| 2024-08-20 | 26.16 | $27.14 | 3137 |
| 2024-08-19 | 26.05 | $27.15 | 15700 |
| 2024-08-16 | 25.94 | $26.97 | 18819 |
| 2024-08-15 | 25.83 | $26.85 | 3749 |
| 2024-08-14 | 25.72 | $26.20 | 5600 |
| 2024-08-13 | 25.67 | $26.08 | 4009 |
| 2024-08-12 | 25.63 | $25.31 | 4000 |
| 2024-08-09 | 25.66 | $25.20 | 2000 |
| 2024-08-08 | 25.71 | $25.21 | 3200 |
| 2024-08-07 | 25.76 | $24.11 | 2723 |
| 2024-08-06 | 25.94 | $24.37 | 7827 |
| 2024-08-05 | 26.10 | $23.66 | 85500 |
| 2024-08-02 | 26.36 | $24.50 | 2902 |
| 2024-08-01 | 26.56 | $25.33 | 9600 |
| 2024-07-31 | 26.68 | $26.58 | 4600 |
| 2024-07-30 | 26.70 | $25.21 | 21132 |
| 2024-07-29 | 26.85 | $25.68 | 6530 |
| 2024-07-26 | 26.98 | $25.75 | 6000 |
| 2024-07-25 | 27.10 | $25.48 | 8617 |
| 2024-07-24 | 27.28 | $25.85 | 1624 |
| 2024-07-23 | 27.43 | $27.01 | 6748 |
| 2024-07-22 | 27.47 | $27.10 | 4001 |
| 2024-07-19 | 27.51 | $26.50 | 2500 |
| 2024-07-18 | 27.61 | $27.00 | 5800 |
| 2024-07-17 | 27.68 | $27.00 | 23700 |
| 2024-07-16 | 27.75 | $28.38 | 4100 |
| 2024-07-15 | 27.68 | $28.41 | 11500 |
| 2024-07-12 | 27.61 | $28.50 | 3414 |
| 2024-07-11 | 27.51 | $28.26 | 8033 |
| 2024-07-10 | 27.43 | $28.92 | 5700 |
| 2024-07-09 | 27.28 | $28.31 | 6422 |
| 2024-07-08 | 27.17 | $28.42 | 8706 |
| 2024-07-05 | 27.04 | $28.15 | 5099 |
| 2024-07-03 | 26.92 | $27.95 | 7641 |
| 2024-07-02 | 26.81 | $27.34 | 2611 |
| 2024-07-01 | 26.76 | $27.23 | 3249 |
| 2024-06-28 | 26.71 | $27.18 | 3307 |
| 2024-06-27 | 26.66 | $27.08 | 5900 |
| 2024-06-26 | 26.61 | $27.03 | 8500 |
| 2024-06-25 | 26.57 | $27.11 | 2800 |
| 2024-06-24 | 26.51 | $26.63 | 30700 |
| 2024-06-21 | 26.50 | $27.18 | 5831 |
| 2024-06-20 | 26.43 | $27.43 | 40800 |
| 2024-06-18 | 26.32 | $27.93 | 16800 |
| 2024-06-17 | 26.15 | $27.69 | 5316 |
| 2024-06-14 | 25.99 | $27.34 | 5648 |
| 2024-06-13 | 25.85 | $27.39 | 14000 |
| 2024-06-12 | 25.68 | $27.27 | 17100 |
| 2024-06-11 | 25.52 | $26.48 | 7011 |
| 2024-06-10 | 25.42 | $26.40 | 9105 |
| 2024-06-07 | 25.31 | $26.16 | 4600 |
| 2024-06-06 | 25.22 | $26.25 | 6100 |
| 2024-06-05 | 25.12 | $26.20 | 7600 |
| 2024-06-04 | 25.00 | $25.42 | 2916 |
| 2024-06-03 | 24.96 | $25.38 | 10544 |
| 2024-05-31 | 24.91 | $25.07 | 5016 |
| 2024-05-30 | 24.90 | $25.20 | 4008 |
| 2024-05-29 | 24.87 | $25.63 | 9500 |
| 2024-05-28 | 24.78 | $25.89 | 6000 |
| 2024-05-24 | 24.67 | $25.68 | 1920 |
| 2024-05-23 | 24.56 | $25.32 | 4420 |
| 2024-05-22 | 24.48 | $25.35 | 5600 |
| 2024-05-21 | 24.39 | $25.18 | 2100 |
| 2024-05-20 | 24.31 | $25.17 | 3400 |
| 2024-05-17 | 24.22 | $25.23 | 6300 |
| 2024-05-16 | 24.11 | $24.91 | 4100 |
| 2024-05-15 | 24.03 | $25.04 | 3038 |
| 2024-05-14 | 23.92 | $24.50 | 5235 |
| 2024-05-13 | 23.86 | $24.20 | 8527 |
| 2024-05-10 | 23.82 | $24.29 | 2500 |
| 2024-05-09 | 23.77 | $24.12 | 4421 |
| 2024-05-08 | 23.74 | $24.17 | 19400 |
| 2024-05-07 | 23.69 | $24.21 | 6610 |
| 2024-05-06 | 23.64 | $24.33 | 6800 |
| 2024-05-03 | 23.56 | $23.96 | 13332 |
| 2024-05-02 | 23.52 | $23.25 | 4100 |
| 2024-05-01 | 23.55 | $22.95 | 3000 |
| 2024-04-30 | 23.61 | $23.22 | 2000 |
| 2024-04-29 | 23.65 | $23.63 | 3600 |
| 2024-04-26 | 23.66 | $23.60 | 1900 |
| 2024-04-25 | 23.66 | $23.22 | 2412 |
| 2024-04-24 | 23.71 | $23.15 | 8200 |
| 2024-04-23 | 23.77 | $23.12 | 28900 |
| 2024-04-22 | 23.83 | $22.58 | 8224 |
| 2024-04-19 | 23.97 | $22.33 | 11300 |
| 2024-04-18 | 24.14 | $23.08 | 3726 |
| 2024-04-17 | 24.25 | $23.46 | 7037 |
| 2024-04-16 | 24.33 | $23.76 | 2808 |
| 2024-04-15 | 24.39 | $23.82 | 2200 |
| 2024-04-12 | 24.45 | $24.21 | 3900 |
| 2024-04-11 | 24.48 | $24.69 | 2738 |
| 2024-04-10 | 24.46 | $24.33 | 14637 |
| 2024-04-09 | 24.47 | $24.48 | 8321 |
| 2024-04-08 | 24.47 | $24.37 | 7700 |
| 2024-04-05 | 24.48 | $24.37 | 1733 |
| 2024-04-04 | 24.49 | $24.17 | 3632 |
| 2024-04-03 | 24.52 | $24.61 | 5000 |
| 2024-04-02 | 24.52 | $24.52 | 1100 |
| 2024-04-01 | 24.52 | $24.78 | 3700 |
| 2024-03-28 | 24.49 | $24.55 | 4300 |
| 2024-03-27 | 24.48 | $24.63 | 4900 |
| 2024-03-26 | 24.46 | $24.68 | 47003 |
| 2024-03-25 | 24.44 | $24.83 | 2832 |
| 2024-03-22 | 24.40 | $24.91 | 3737 |
| 2024-03-21 | 24.35 | $24.93 | 2208 |
| 2024-03-20 | 24.29 | $24.65 | 2625 |
| 2024-03-19 | 24.25 | $24.37 | 4230 |
| 2024-03-18 | 24.24 | $24.31 | 4500 |
| 2024-03-15 | 24.23 | $24.18 | 9000 |
| 2024-03-14 | 24.23 | $24.54 | 2120 |
| 2024-03-13 | 24.20 | $24.79 | 5046 |
| 2024-03-12 | 24.14 | $24.98 | 648 |
| 2024-03-11 | 24.05 | $24.41 | 5045 |
| 2024-03-08 | 24.01 | $24.79 | 25835 |
| 2024-03-07 | 23.93 | $25.39 | 2700 |
| 2024-03-06 | 23.78 | $24.76 | 1800 |
| 2024-03-05 | 23.67 | $24.27 | 5323 |
| 2024-03-04 | 23.61 | $24.76 | 8021 |
| 2024-03-01 | 23.49 | $24.57 | 9435 |
| 2024-02-29 | 23.38 | $24.07 | 4000 |
| 2024-02-28 | 23.30 | $23.74 | 3800 |
| 2024-02-27 | 23.26 | $23.88 | 10923 |
| 2024-02-26 | 23.19 | $23.97 | 2427 |
| 2024-02-23 | 23.11 | $23.88 | 11100 |
| 2024-02-22 | 23.03 | $23.87 | 7542 |
| 2024-02-21 | 22.94 | $22.98 | 2933 |
| 2024-02-20 | 22.93 | $23.10 | 14909 |
| 2024-02-16 | 22.92 | $23.38 | 910 |
| 2024-02-15 | 22.87 | $23.65 | 17431 |
| 2024-02-14 | 22.78 | $23.56 | 5427 |
| 2024-02-13 | 22.70 | $23.20 | 66400 |
| 2024-02-12 | 22.65 | $23.65 | 5433 |
| 2024-02-09 | 22.55 | $23.91 | 8200 |
| 2024-02-08 | 22.40 | $23.54 | 8500 |
| 2024-02-07 | 22.28 | $23.30 | 3240 |
| 2024-02-06 | 22.18 | $22.89 | 5623 |
| 2024-02-05 | 22.10 | $22.93 | 11049 |
| 2024-02-02 | 22.01 | $22.78 | 3400 |
| 2024-02-01 | 21.93 | $22.43 | 10818 |
| 2024-01-31 | 21.88 | $22.22 | 9200 |
| 2024-01-30 | 21.84 | $22.62 | 5123 |
| 2024-01-29 | 21.76 | $22.75 | 10100 |
| 2024-01-26 | 21.66 | $22.61 | 1300 |
| 2024-01-25 | 21.56 | $22.77 | 2000 |
| 2024-01-24 | 21.43 | $22.74 | 46900 |
| 2024-01-23 | 21.29 | $22.34 | 15825 |
| 2024-01-22 | 21.18 | $22.25 | 10500 |
| 2024-01-19 | 21.07 | $22.16 | 2832 |
| 2024-01-18 | 20.95 | $21.71 | 11706 |
| 2024-01-17 | 20.87 | $21.10 | 8819 |
| 2024-01-16 | 20.85 | $21.14 | 7926 |
| 2024-01-12 | 20.82 | $21.17 | 609 |
| 2024-01-11 | 20.78 | $21.11 | 3218 |
| 2024-01-10 | 20.75 | $20.99 | 15045 |
| 2024-01-09 | 20.72 | $20.85 | 1007 |
| 2024-01-08 | 20.71 | $20.84 | 14111 |
| 2024-01-05 | 20.70 | $20.29 | 3100 |
| 2024-01-04 | 20.74 | $20.26 | 2412 |
| 2024-01-03 | 20.79 | $20.40 | 35100 |
| 2024-01-02 | 20.83 | $20.59 | 113600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
46.16
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.84
Average
30.75
Maximum
48.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.16 | $44.97 | 14700 |
| 2026-07-23 | 46.32 | $45.73 | 21938 |
| 2026-07-22 | 46.41 | $46.39 | 19018 |
| 2026-07-21 | 46.44 | $46.53 | 36419 |
| 2026-07-20 | 46.47 | $44.85 | 46367 |
| 2026-07-17 | 46.68 | $44.94 | 45461 |
| 2026-07-16 | 46.90 | $45.70 | 26071 |
| 2026-07-15 | 47.05 | $46.61 | 17228 |
| 2026-07-14 | 47.12 | $46.71 | 32857 |
| 2026-07-13 | 47.19 | $46.35 | 29800 |
| 2026-07-10 | 47.30 | $47.65 | 26883 |
| 2026-07-09 | 47.28 | $47.38 | 41238 |
| 2026-07-08 | 47.28 | $46.66 | 56300 |
| 2026-07-07 | 47.36 | $46.10 | 46202 |
| 2026-07-06 | 47.48 | $47.49 | 86500 |
| 2026-07-02 | 47.49 | $46.41 | 45300 |
| 2026-07-01 | 47.61 | $47.32 | 71400 |
| 2026-06-30 | 47.67 | $48.80 | 45208 |
| 2026-06-29 | 47.58 | $47.46 | 33953 |
| 2026-06-26 | 47.63 | $46.00 | 31400 |
| 2026-06-25 | 47.83 | $47.01 | 31646 |
| 2026-06-24 | 47.94 | $46.91 | 444738 |
| 2026-06-23 | 48.05 | $47.09 | 64146 |
| 2026-06-22 | 48.15 | $49.50 | 50413 |
| 2026-06-18 | 48.00 | $49.22 | 314700 |
| 2026-06-17 | 47.85 | $47.62 | 38532 |
| 2026-06-16 | 47.84 | $47.60 | 52510 |
| 2026-06-15 | 47.82 | $49.14 | 67683 |
| 2026-06-12 | 47.63 | $47.30 | 35937 |
| 2026-06-11 | 47.60 | $47.49 | 49200 |
| 2026-06-10 | 47.55 | $45.59 | 42735 |
| 2026-06-09 | 47.67 | $47.09 | 58222 |
| 2026-06-08 | 47.65 | $47.45 | 262921 |
| 2026-06-05 | 47.58 | $46.21 | 86184 |
| 2026-06-04 | 47.62 | $49.69 | 62700 |
| 2026-06-03 | 47.30 | $49.87 | 58000 |
| 2026-06-02 | 46.94 | $50.48 | 62393 |
| 2026-06-01 | 46.48 | $49.81 | 80528 |
| 2026-05-29 | 46.05 | $48.60 | 44943 |
| 2026-05-28 | 45.70 | $48.11 | 32000 |
| 2026-05-27 | 45.36 | $47.58 | 34316 |
| 2026-05-26 | 45.05 | $47.55 | 63369 |
| 2026-05-22 | 44.71 | $46.16 | 35235 |
| 2026-05-21 | 44.48 | $45.54 | 33000 |
| 2026-05-20 | 44.29 | $44.86 | 25515 |
| 2026-05-19 | 44.14 | $43.84 | 30400 |
| 2026-05-18 | 44.08 | $44.46 | 58400 |
| 2026-05-15 | 43.93 | $44.78 | 51200 |
| 2026-05-14 | 43.74 | $45.94 | 35900 |
| 2026-05-13 | 43.40 | $45.28 | 50200 |
| 2026-05-12 | 43.09 | $44.66 | 63858 |
| 2026-05-11 | 42.81 | $45.68 | 72901 |
| 2026-05-08 | 42.40 | $45.46 | 33543 |
| 2026-05-07 | 41.97 | $44.28 | 38235 |
| 2026-05-06 | 41.62 | $44.55 | 102806 |
| 2026-05-05 | 41.20 | $43.21 | 146600 |
| 2026-05-04 | 40.88 | $42.31 | 48162 |
| 2026-05-01 | 40.60 | $42.31 | 95522 |
| 2026-04-30 | 40.29 | $41.93 | 31400 |
| 2026-04-29 | 39.99 | $41.43 | 30876 |
| 2026-04-28 | 39.70 | $41.30 | 34700 |
| 2026-04-27 | 39.38 | $41.85 | 96477 |
| 2026-04-24 | 38.97 | $41.82 | 28100 |
| 2026-04-23 | 38.53 | $40.52 | 34127 |
| 2026-04-22 | 38.19 | $41.27 | 32488 |
| 2026-04-21 | 37.75 | $40.12 | 41488 |
| 2026-04-20 | 37.40 | $40.15 | 187875 |
| 2026-04-17 | 37.02 | $40.14 | 37807 |
| 2026-04-16 | 36.61 | $39.21 | 29722 |
| 2026-04-15 | 36.28 | $38.99 | 26819 |
| 2026-04-14 | 35.95 | $38.43 | 31607 |
| 2026-04-13 | 35.67 | $37.84 | 28500 |
| 2026-04-10 | 35.43 | $37.17 | 23424 |
| 2026-04-09 | 35.25 | $36.80 | 26486 |
| 2026-04-08 | 35.10 | $36.97 | 44914 |
| 2026-04-07 | 34.94 | $35.35 | 35716 |
| 2026-04-06 | 34.93 | $35.20 | 24900 |
| 2026-04-02 | 34.94 | $34.88 | 24400 |
| 2026-04-01 | 34.99 | $35.00 | 38115 |
| 2026-03-31 | 35.03 | $34.67 | 72019 |
| 2026-03-30 | 35.11 | $33.18 | 36544 |
| 2026-03-27 | 35.35 | $33.71 | 40400 |
| 2026-03-26 | 35.56 | $34.31 | 25500 |
| 2026-03-25 | 35.73 | $35.43 | 17000 |
| 2026-03-24 | 35.81 | $35.15 | 28200 |
| 2026-03-23 | 35.92 | $35.51 | 38000 |
| 2026-03-20 | 36.01 | $34.62 | 20618 |
| 2026-03-19 | 36.20 | $35.59 | 16798 |
| 2026-03-18 | 36.30 | $35.63 | 25355 |
| 2026-03-17 | 36.41 | $36.23 | 26286 |
| 2026-03-16 | 36.46 | $36.00 | 30949 |
| 2026-03-13 | 36.54 | $35.35 | 36700 |
| 2026-03-12 | 36.69 | $35.73 | 22846 |
| 2026-03-11 | 36.81 | $36.55 | 19600 |
| 2026-03-10 | 36.86 | $36.35 | 26543 |
| 2026-03-09 | 36.93 | $36.32 | 54308 |
| 2026-03-06 | 37.00 | $35.60 | 25168 |
| 2026-03-05 | 37.15 | $36.37 | 32749 |
| 2026-03-04 | 37.21 | $36.66 | 29641 |
| 2026-03-03 | 37.25 | $36.21 | 73342 |
| 2026-03-02 | 37.34 | $37.19 | 50400 |
| 2026-02-27 | 37.33 | $37.24 | 28100 |
| 2026-02-26 | 37.31 | $37.88 | 35617 |
| 2026-02-25 | 37.24 | $38.50 | 37600 |
| 2026-02-24 | 37.10 | $37.78 | 16000 |
| 2026-02-23 | 37.04 | $37.16 | 87200 |
| 2026-02-20 | 37.03 | $37.35 | 16700 |
| 2026-02-19 | 36.99 | $37.13 | 13200 |
| 2026-02-18 | 36.98 | $37.32 | 26026 |
| 2026-02-17 | 36.94 | $37.04 | 43998 |
| 2026-02-13 | 36.92 | $36.95 | 13700 |
| 2026-02-12 | 36.91 | $36.87 | 44716 |
| 2026-02-11 | 36.91 | $37.67 | 39100 |
| 2026-02-10 | 36.82 | $37.39 | 25300 |
| 2026-02-09 | 36.76 | $37.27 | 39300 |
| 2026-02-06 | 36.70 | $36.76 | 114641 |
| 2026-02-05 | 36.69 | $35.35 | 39168 |
| 2026-02-04 | 36.81 | $35.73 | 49400 |
| 2026-02-03 | 36.90 | $36.34 | 69000 |
| 2026-02-02 | 36.93 | $37.10 | 49242 |
| 2026-01-30 | 36.88 | $36.73 | 31549 |
| 2026-01-29 | 36.87 | $37.41 | 85838 |
| 2026-01-28 | 36.77 | $38.27 | 31612 |
| 2026-01-27 | 36.58 | $38.11 | 41261 |
| 2026-01-26 | 36.39 | $37.40 | 31100 |
| 2026-01-23 | 36.26 | $36.99 | 30911 |
| 2026-01-22 | 36.17 | $36.55 | 32521 |
| 2026-01-21 | 36.10 | $36.16 | 22200 |
| 2026-01-20 | 36.07 | $35.66 | 49722 |
| 2026-01-16 | 36.08 | $36.76 | 19500 |
| 2026-01-15 | 35.97 | $36.60 | 24103 |
| 2026-01-14 | 35.87 | $36.12 | 58200 |
| 2026-01-13 | 35.81 | $36.41 | 15514 |
| 2026-01-12 | 35.72 | $36.59 | 11406 |
| 2026-01-09 | 35.60 | $36.33 | 30900 |
| 2026-01-08 | 35.51 | $35.66 | 29000 |
| 2026-01-07 | 35.49 | $36.24 | 17290 |
| 2026-01-06 | 35.40 | $36.30 | 15245 |
| 2026-01-05 | 35.32 | $36.04 | 22800 |
| 2026-01-02 | 35.25 | $35.66 | 17820 |
| 2025-12-31 | 35.22 | $35.20 | 13600 |
| 2025-12-30 | 35.23 | $35.34 | 14200 |
| 2025-12-29 | 35.23 | $35.33 | 18349 |
| 2025-12-26 | 35.24 | $35.47 | 13545 |
| 2025-12-24 | 35.22 | $35.40 | 4612 |
| 2025-12-23 | 35.21 | $35.32 | 21312 |
| 2025-12-22 | 35.19 | $35.20 | 16500 |
| 2025-12-19 | 35.18 | $34.94 | 12437 |
| 2025-12-18 | 35.19 | $34.54 | 10463 |
| 2025-12-17 | 35.23 | $33.95 | 14300 |
| 2025-12-16 | 35.33 | $34.69 | 7316 |
| 2025-12-15 | 35.36 | $34.86 | 12200 |
| 2025-12-12 | 35.37 | $35.05 | 24325 |
| 2025-12-11 | 35.37 | $36.14 | 45232 |
| 2025-12-10 | 35.25 | $36.28 | 17812 |
| 2025-12-09 | 35.12 | $36.08 | 14639 |
| 2025-12-08 | 35.01 | $36.03 | 17701 |
| 2025-12-05 | 34.90 | $35.81 | 15924 |
| 2025-12-04 | 34.80 | $35.63 | 11500 |
| 2025-12-03 | 34.72 | $35.59 | 14900 |
| 2025-12-02 | 34.65 | $35.40 | 11922 |
| 2025-12-01 | 34.60 | $35.27 | 30400 |
| 2025-11-28 | 34.58 | $35.07 | 17600 |
| 2025-11-26 | 34.57 | $34.86 | 21700 |
| 2025-11-25 | 34.60 | $34.30 | 20952 |
| 2025-11-24 | 34.69 | $34.12 | 9830 |
| 2025-11-21 | 34.82 | $33.29 | 39114 |
| 2025-11-20 | 35.03 | $33.32 | 17100 |
| 2025-11-19 | 35.25 | $34.20 | 12100 |
| 2025-11-18 | 35.39 | $34.00 | 17200 |
| 2025-11-17 | 35.56 | $34.39 | 23609 |
| 2025-11-14 | 35.70 | $34.90 | 9700 |
| 2025-11-13 | 35.79 | $34.87 | 12443 |
| 2025-11-12 | 35.89 | $35.55 | 12300 |
| 2025-11-11 | 35.92 | $35.48 | 9049 |
| 2025-11-10 | 35.95 | $35.77 | 37200 |
| 2025-11-07 | 35.95 | $34.98 | 25119 |
| 2025-11-06 | 36.03 | $35.16 | 13708 |
| 2025-11-05 | 36.09 | $35.95 | 11800 |
| 2025-11-04 | 36.07 | $35.82 | 17133 |
| 2025-11-03 | 36.06 | $36.67 | 19000 |
| 2025-10-31 | 35.97 | $36.62 | 31100 |
| 2025-10-30 | 35.88 | $36.64 | 22913 |
| 2025-10-29 | 35.78 | $37.02 | 49337 |
| 2025-10-28 | 35.63 | $36.94 | 10312 |
| 2025-10-27 | 35.48 | $36.46 | 33423 |
| 2025-10-24 | 35.37 | $35.91 | 20304 |
| 2025-10-23 | 35.29 | $35.46 | 21000 |
| 2025-10-22 | 35.26 | $35.15 | 13500 |
| 2025-10-21 | 35.25 | $35.63 | 13849 |
| 2025-10-20 | 35.19 | $35.86 | 10052 |
| 2025-10-17 | 35.11 | $35.30 | 7600 |
| 2025-10-16 | 35.07 | $35.20 | 8715 |
| 2025-10-15 | 35.04 | $35.19 | 7435 |
| 2025-10-14 | 35.00 | $34.84 | 19900 |
| 2025-10-13 | 34.99 | $35.18 | 19552 |
| 2025-10-10 | 34.94 | $34.14 | 37221 |
| 2025-10-09 | 34.98 | $35.70 | 42600 |
| 2025-10-08 | 34.86 | $35.89 | 15425 |
| 2025-10-07 | 34.72 | $35.43 | 36200 |
| 2025-10-06 | 34.60 | $35.86 | 10200 |
| 2025-10-03 | 34.42 | $35.30 | 9509 |
| 2025-10-02 | 34.28 | $35.19 | 17517 |
| 2025-10-01 | 34.14 | $34.90 | 12418 |
| 2025-09-30 | 34.01 | $34.38 | 13508 |
| 2025-09-29 | 33.91 | $34.34 | 15221 |
| 2025-09-26 | 33.81 | $34.12 | 8706 |
| 2025-09-25 | 33.71 | $34.22 | 13316 |
| 2025-09-24 | 33.60 | $34.53 | 11400 |
| 2025-09-23 | 33.44 | $34.66 | 14400 |
| 2025-09-22 | 33.26 | $34.91 | 13814 |
| 2025-09-19 | 33.04 | $34.25 | 6633 |
| 2025-09-18 | 32.86 | $34.29 | 10103 |
| 2025-09-17 | 32.67 | $33.56 | 8360 |
| 2025-09-16 | 32.55 | $33.67 | 9943 |
| 2025-09-15 | 32.40 | $33.55 | 18018 |
| 2025-09-12 | 32.26 | $33.25 | 10933 |
| 2025-09-11 | 32.14 | $33.15 | 8222 |
| 2025-09-10 | 32.02 | $33.00 | 14400 |
| 2025-09-09 | 31.92 | $32.61 | 9005 |
| 2025-09-08 | 31.86 | $32.45 | 10147 |
| 2025-09-05 | 31.80 | $32.06 | 11200 |
| 2025-09-04 | 31.78 | $31.75 | 4600 |
| 2025-09-03 | 31.79 | $31.57 | 6500 |
| 2025-09-02 | 31.82 | $31.24 | 20704 |
| 2025-08-29 | 31.87 | $31.65 | 16400 |
| 2025-08-28 | 31.89 | $32.27 | 8300 |
| 2025-08-27 | 31.84 | $32.06 | 12300 |
| 2025-08-26 | 31.81 | $31.83 | 11000 |
| 2025-08-25 | 31.80 | $31.80 | 11916 |
| 2025-08-22 | 31.80 | $31.78 | 11900 |
| 2025-08-21 | 31.80 | $31.20 | 11000 |
| 2025-08-20 | 31.85 | $31.41 | 24625 |
| 2025-08-19 | 31.89 | $31.70 | 12122 |
| 2025-08-18 | 31.89 | $32.20 | 8100 |
| 2025-08-15 | 31.85 | $32.03 | 11900 |
| 2025-08-14 | 31.83 | $32.27 | 13400 |
| 2025-08-13 | 31.78 | $32.50 | 13000 |
| 2025-08-12 | 31.70 | $32.36 | 16429 |
| 2025-08-11 | 31.63 | $31.92 | 9100 |
| 2025-08-08 | 31.60 | $32.05 | 5942 |
| 2025-08-07 | 31.56 | $31.75 | 4964 |
| 2025-08-06 | 31.55 | $31.42 | 12000 |
| 2025-08-05 | 31.56 | $31.24 | 11024 |
| 2025-08-04 | 31.60 | $31.39 | 11714 |
| 2025-08-01 | 31.61 | $30.95 | 15848 |
| 2025-07-31 | 31.68 | $31.48 | 8589 |
| 2025-07-30 | 31.69 | $31.72 | 3306 |
| 2025-07-29 | 31.67 | $31.71 | 7328 |
| 2025-07-28 | 31.65 | $31.81 | 5100 |
| 2025-07-25 | 31.62 | $31.82 | 6503 |
| 2025-07-24 | 31.58 | $31.71 | 10200 |
| 2025-07-23 | 31.55 | $31.80 | 12900 |
| 2025-07-22 | 31.50 | $31.52 | 6512 |
| 2025-07-21 | 31.47 | $31.80 | 4506 |
| 2025-07-18 | 31.40 | $31.78 | 4300 |
| 2025-07-17 | 31.32 | $32.00 | 4626 |
| 2025-07-16 | 31.20 | $31.65 | 10034 |
| 2025-07-15 | 31.11 | $31.71 | 8539 |
| 2025-07-14 | 31.01 | $31.22 | 11700 |
| 2025-07-11 | 30.94 | $31.50 | 6200 |
| 2025-07-10 | 30.83 | $31.49 | 50556 |
| 2025-07-09 | 30.72 | $31.59 | 6442 |
| 2025-07-08 | 30.59 | $31.29 | 9100 |
| 2025-07-07 | 30.48 | $31.12 | 5641 |
| 2025-07-03 | 30.37 | $31.43 | 5035 |
| 2025-07-02 | 30.22 | $31.13 | 12300 |
| 2025-07-01 | 30.09 | $30.86 | 14300 |
| 2025-06-30 | 29.97 | $31.09 | 9841 |
| 2025-06-27 | 29.82 | $30.85 | 14138 |
| 2025-06-26 | 29.68 | $30.78 | 4300 |
| 2025-06-25 | 29.54 | $30.45 | 6900 |
| 2025-06-24 | 29.42 | $30.42 | 11500 |
| 2025-06-23 | 29.29 | $29.53 | 8127 |
| 2025-06-20 | 29.24 | $29.18 | 8400 |
| 2025-06-18 | 29.22 | $29.47 | 6900 |
| 2025-06-17 | 29.17 | $29.43 | 11027 |
| 2025-06-16 | 29.12 | $29.70 | 4217 |
| 2025-06-13 | 29.04 | $29.18 | 10200 |
| 2025-06-12 | 29.00 | $29.76 | 20628 |
| 2025-06-11 | 28.90 | $29.40 | 49311 |
| 2025-06-10 | 28.84 | $29.56 | 3500 |
| 2025-06-09 | 28.75 | $29.34 | 4741 |
| 2025-06-06 | 28.67 | $29.28 | 2331 |
| 2025-06-05 | 28.58 | $28.94 | 4625 |
| 2025-06-04 | 28.52 | $29.13 | 6800 |
| 2025-06-03 | 28.42 | $28.87 | 4200 |
| 2025-06-02 | 28.34 | $28.54 | 7400 |
| 2025-05-30 | 28.28 | $28.37 | 1435 |
| 2025-05-29 | 28.23 | $28.55 | 9527 |
| 2025-05-28 | 28.15 | $28.54 | 7900 |
| 2025-05-27 | 28.06 | $28.65 | 6900 |
| 2025-05-23 | 27.94 | $27.94 | 9222 |
| 2025-05-22 | 27.88 | $28.38 | 4008 |
| 2025-05-21 | 27.76 | $28.27 | 8932 |
| 2025-05-20 | 27.64 | $28.62 | 6200 |
| 2025-05-19 | 27.46 | $28.65 | 6302 |
| 2025-05-16 | 27.25 | $28.60 | 10400 |
| 2025-05-15 | 27.03 | $28.67 | 8711 |
| 2025-05-14 | 26.77 | $28.57 | 8404 |
| 2025-05-13 | 26.51 | $28.52 | 11000 |
| 2025-05-12 | 26.24 | $27.89 | 12000 |
| 2025-05-09 | 26.01 | $26.94 | 32043 |
| 2025-05-08 | 25.85 | $26.88 | 9000 |
| 2025-05-07 | 25.69 | $26.68 | 3900 |
| 2025-05-06 | 25.53 | $26.49 | 5400 |
| 2025-05-05 | 25.37 | $26.81 | 8736 |
| 2025-05-02 | 25.16 | $26.81 | 5800 |
| 2025-05-01 | 24.94 | $26.28 | 5400 |
| 2025-04-30 | 24.76 | $25.92 | 5837 |
| 2025-04-29 | 24.62 | $25.86 | 6634 |
| 2025-04-28 | 24.48 | $25.60 | 12840 |
| 2025-04-25 | 24.36 | $25.60 | 5335 |
| 2025-04-24 | 24.24 | $25.27 | 50045 |
| 2025-04-23 | 24.16 | $24.68 | 6121 |
| 2025-04-22 | 24.15 | $23.90 | 4312 |
| 2025-04-21 | 24.23 | $23.43 | 11100 |
| 2025-04-17 | 24.36 | $23.97 | 4400 |
| 2025-04-16 | 24.46 | $24.04 | 7435 |
| 2025-04-15 | 24.56 | $24.89 | 5269 |
| 2025-04-14 | 24.58 | $24.75 | 17900 |
| 2025-04-11 | 24.63 | $24.56 | 10800 |
| 2025-04-10 | 24.71 | $23.87 | 11432 |
| 2025-04-09 | 24.86 | $25.01 | 44998 |
| 2025-04-08 | 24.90 | $22.05 | 80948 |
| 2025-04-07 | 25.25 | $22.74 | 21400 |
| 2025-04-04 | 25.55 | $22.72 | 21100 |
| 2025-04-03 | 25.87 | $24.08 | 18707 |
| 2025-04-02 | 26.07 | $25.65 | 10822 |
| 2025-04-01 | 26.13 | $25.46 | 11700 |
| 2025-03-31 | 26.22 | $25.28 | 17000 |
| 2025-03-28 | 26.32 | $25.40 | 5517 |
| 2025-03-27 | 26.43 | $26.00 | 4400 |
| 2025-03-26 | 26.49 | $26.21 | 11200 |
| 2025-03-25 | 26.54 | $26.93 | 3400 |
| 2025-03-24 | 26.52 | $26.77 | 106616 |
| 2025-03-21 | 26.53 | $26.40 | 2900 |
| 2025-03-20 | 26.58 | $26.49 | 63200 |
| 2025-03-19 | 26.64 | $26.62 | 1700 |
| 2025-03-18 | 26.71 | $26.34 | 7500 |
| 2025-03-17 | 26.81 | $26.67 | 9300 |
| 2025-03-14 | 26.89 | $26.36 | 39323 |
| 2025-03-13 | 27.02 | $25.72 | 3500 |
| 2025-03-12 | 27.22 | $26.20 | 10100 |
| 2025-03-11 | 27.39 | $25.91 | 11000 |
| 2025-03-10 | 27.61 | $25.89 | 11400 |
| 2025-03-07 | 27.83 | $27.00 | 12834 |
| 2025-03-06 | 27.96 | $26.70 | 8307 |
| 2025-03-05 | 28.13 | $27.49 | 7400 |
| 2025-03-04 | 28.23 | $26.76 | 54054 |
| 2025-03-03 | 28.40 | $26.69 | 8500 |
| 2025-02-28 | 28.58 | $27.42 | 10420 |
| 2025-02-27 | 28.71 | $27.37 | 11100 |
| 2025-02-26 | 28.84 | $28.47 | 2928 |
| 2025-02-25 | 28.87 | $28.18 | 21100 |
| 2025-02-24 | 28.92 | $28.40 | 10100 |
| 2025-02-21 | 28.96 | $28.88 | 8227 |
| 2025-02-20 | 28.95 | $29.40 | 5200 |
| 2025-02-19 | 28.90 | $29.41 | 10515 |
| 2025-02-18 | 28.84 | $29.40 | 14228 |
| 2025-02-14 | 28.78 | $29.33 | 5710 |
| 2025-02-13 | 28.73 | $29.21 | 14705 |
| 2025-02-12 | 28.68 | $28.96 | 7000 |
| 2025-02-11 | 28.65 | $29.04 | 23833 |
| 2025-02-10 | 28.60 | $28.80 | 9592 |
| 2025-02-07 | 28.58 | $28.52 | 9700 |
| 2025-02-06 | 28.58 | $28.79 | 4134 |
| 2025-02-05 | 28.56 | $28.68 | 19238 |
| 2025-02-04 | 28.55 | $28.32 | 9800 |
| 2025-02-03 | 28.58 | $27.96 | 9100 |
| 2025-01-31 | 28.64 | $28.50 | 10017 |
| 2025-01-30 | 28.65 | $28.62 | 15100 |
| 2025-01-29 | 28.65 | $28.49 | 22100 |
| 2025-01-28 | 28.66 | $28.42 | 13200 |
| 2025-01-27 | 28.67 | $27.58 | 72300 |
| 2025-01-24 | 28.78 | $29.42 | 13500 |
| 2025-01-23 | 28.71 | $29.58 | 16600 |
| 2025-01-22 | 28.61 | $29.64 | 11041 |
| 2025-01-21 | 28.51 | $29.00 | 18101 |
| 2025-01-17 | 28.46 | $28.71 | 16500 |
| 2025-01-16 | 28.44 | $28.51 | 23800 |
| 2025-01-15 | 28.44 | $28.41 | 4517 |
| 2025-01-14 | 28.45 | $27.84 | 8246 |
| 2025-01-13 | 28.52 | $27.83 | 13615 |
| 2025-01-10 | 28.60 | $28.24 | 14742 |
| 2025-01-08 | 28.63 | $28.66 | 20100 |
| 2025-01-07 | 28.63 | $28.76 | 18213 |
| 2025-01-06 | 28.61 | $29.29 | 17800 |
| 2025-01-03 | 28.55 | $28.56 | 18400 |
| 2025-01-02 | 28.55 | $28.07 | 13135 |
| 2024-12-31 | 28.60 | $28.13 | 5201 |
| 2024-12-30 | 28.65 | $28.45 | 5700 |
| 2024-12-27 | 28.66 | $28.66 | 5147 |
| 2024-12-26 | 28.65 | $29.00 | 8408 |
| 2024-12-24 | 28.60 | $28.95 | 18348 |
| 2024-12-23 | 28.54 | $28.86 | 6319 |
| 2024-12-20 | 28.49 | $28.38 | 3600 |
| 2024-12-19 | 28.48 | $28.10 | 12000 |
| 2024-12-18 | 28.49 | $28.33 | 24500 |
| 2024-12-17 | 28.47 | $28.89 | 17700 |
| 2024-12-16 | 28.40 | $29.11 | 10800 |
| 2024-12-13 | 28.29 | $28.72 | 7400 |
| 2024-12-12 | 28.22 | $28.51 | 12100 |
| 2024-12-11 | 28.16 | $28.58 | 18817 |
| 2024-12-10 | 28.09 | $28.23 | 16207 |
| 2024-12-09 | 28.06 | $28.69 | 12200 |
| 2024-12-06 | 27.97 | $28.86 | 4100 |
| 2024-12-05 | 27.87 | $28.80 | 6243 |
| 2024-12-04 | 27.77 | $28.74 | 5600 |
| 2024-12-03 | 27.67 | $28.39 | 16100 |
| 2024-12-02 | 27.59 | $28.20 | 9700 |
| 2024-11-29 | 27.53 | $27.74 | 9600 |
| 2024-11-27 | 27.51 | $27.29 | 5400 |
| 2024-11-26 | 27.53 | $27.45 | 3800 |
| 2024-11-25 | 27.54 | $27.49 | 69000 |
| 2024-11-22 | 27.55 | $27.55 | 12200 |
| 2024-11-21 | 27.55 | $27.51 | 4221 |
| 2024-11-20 | 27.56 | $27.28 | 15419 |
| 2024-11-19 | 27.59 | $27.50 | 24000 |
| 2024-11-18 | 27.60 | $27.23 | 8300 |
| 2024-11-15 | 27.64 | $27.15 | 9300 |
| 2024-11-14 | 27.69 | $27.74 | 8703 |
| 2024-11-13 | 27.69 | $27.74 | 7800 |
| 2024-11-12 | 27.68 | $27.87 | 18225 |
| 2024-11-11 | 27.67 | $27.66 | 15200 |
| 2024-11-08 | 27.67 | $28.25 | 7627 |
| 2024-11-07 | 27.62 | $28.27 | 8950 |
| 2024-11-06 | 27.56 | $27.65 | 15102 |
| 2024-11-05 | 27.56 | $27.51 | 6600 |
| 2024-11-04 | 27.57 | $27.01 | 3107 |
| 2024-11-01 | 27.64 | $26.99 | 5400 |
| 2024-10-31 | 27.70 | $26.85 | 9200 |
| 2024-10-30 | 27.79 | $27.69 | 5207 |
| 2024-10-29 | 27.78 | $27.99 | 4617 |
| 2024-10-28 | 27.74 | $27.74 | 6800 |
| 2024-10-25 | 27.73 | $27.88 | 3300 |
| 2024-10-24 | 27.70 | $27.76 | 5016 |
| 2024-10-23 | 27.67 | $27.54 | 5642 |
| 2024-10-22 | 27.67 | $27.91 | 17314 |
| 2024-10-21 | 27.63 | $27.99 | 6300 |
| 2024-10-18 | 27.58 | $27.91 | 2000 |
| 2024-10-17 | 27.53 | $28.00 | 2514 |
| 2024-10-16 | 27.46 | $27.42 | 14843 |
| 2024-10-15 | 27.44 | $27.40 | 14311 |
| 2024-10-14 | 27.42 | $28.24 | 27000 |
| 2024-10-11 | 27.32 | $27.94 | 8700 |
| 2024-10-10 | 27.23 | $27.73 | 1517 |
| 2024-10-09 | 27.16 | $27.83 | 3008 |
| 2024-10-08 | 27.06 | $27.62 | 5536 |
| 2024-10-07 | 26.98 | $27.15 | 4700 |
| 2024-10-04 | 26.94 | $27.22 | 2937 |
| 2024-10-03 | 26.87 | $26.98 | 2900 |
| 2024-10-02 | 26.82 | $26.93 | 1541 |
| 2024-10-01 | 26.77 | $26.80 | 5835 |
| 2024-09-30 | 26.72 | $27.13 | 7607 |
| 2024-09-27 | 26.64 | $27.24 | 3808 |
| 2024-09-26 | 26.55 | $27.67 | 12500 |
| 2024-09-25 | 26.41 | $27.16 | 3700 |
| 2024-09-24 | 26.32 | $27.26 | 13340 |
| 2024-09-23 | 26.22 | $26.79 | 6336 |
| 2024-09-20 | 26.17 | $26.85 | 5924 |
| 2024-09-19 | 26.10 | $27.07 | 5300 |
| 2024-09-18 | 26.02 | $26.06 | 4914 |
| 2024-09-17 | 26.04 | $26.18 | 3000 |
| 2024-09-16 | 26.06 | $26.26 | 3842 |
| 2024-09-13 | 26.07 | $26.54 | 15900 |
| 2024-09-12 | 26.05 | $26.51 | 4700 |
| 2024-09-11 | 26.04 | $26.13 | 7864 |
| 2024-09-10 | 26.06 | $25.23 | 34638 |
| 2024-09-09 | 26.16 | $25.03 | 7342 |
| 2024-09-06 | 26.29 | $24.67 | 10100 |
| 2024-09-05 | 26.46 | $25.46 | 15932 |
| 2024-09-04 | 26.54 | $25.43 | 1724 |
| 2024-09-03 | 26.62 | $25.58 | 24900 |
| 2024-08-30 | 26.67 | $27.04 | 15023 |
| 2024-08-29 | 26.58 | $26.59 | 11506 |
| 2024-08-28 | 26.52 | $26.69 | 20533 |
| 2024-08-27 | 26.46 | $26.99 | 8800 |
| 2024-08-26 | 26.35 | $26.87 | 11900 |
| 2024-08-23 | 26.25 | $27.20 | 2503 |
| 2024-08-22 | 26.11 | $26.61 | 5100 |
| 2024-08-21 | 26.03 | $27.28 | 8400 |
| 2024-08-20 | 25.87 | $27.14 | 3137 |
| 2024-08-19 | 25.73 | $27.15 | 15700 |
| 2024-08-16 | 25.58 | $26.97 | 18819 |
| 2024-08-15 | 25.45 | $26.85 | 3749 |
| 2024-08-14 | 25.33 | $26.20 | 5600 |
| 2024-08-13 | 25.28 | $26.08 | 4009 |
| 2024-08-12 | 25.25 | $25.31 | 4000 |
| 2024-08-09 | 25.31 | $25.20 | 2000 |
| 2024-08-08 | 25.39 | $25.21 | 3200 |
| 2024-08-07 | 25.49 | $24.11 | 2723 |
| 2024-08-06 | 25.71 | $24.37 | 7827 |
| 2024-08-05 | 25.93 | $23.66 | 85500 |
| 2024-08-02 | 26.24 | $24.50 | 2902 |
| 2024-08-01 | 26.49 | $25.33 | 9600 |
| 2024-07-31 | 26.67 | $26.58 | 4600 |
| 2024-07-30 | 26.73 | $25.21 | 21132 |
| 2024-07-29 | 26.94 | $25.68 | 6530 |
| 2024-07-26 | 27.11 | $25.75 | 6000 |
| 2024-07-25 | 27.27 | $25.48 | 8617 |
| 2024-07-24 | 27.47 | $25.85 | 1624 |
| 2024-07-23 | 27.64 | $27.01 | 6748 |
| 2024-07-22 | 27.70 | $27.10 | 4001 |
| 2024-07-19 | 27.75 | $26.50 | 2500 |
| 2024-07-18 | 27.87 | $27.00 | 5800 |
| 2024-07-17 | 27.93 | $27.00 | 23700 |
| 2024-07-16 | 28.01 | $28.38 | 4100 |
| 2024-07-15 | 27.94 | $28.41 | 11500 |
| 2024-07-12 | 27.87 | $28.50 | 3414 |
| 2024-07-11 | 27.78 | $28.26 | 8033 |
| 2024-07-10 | 27.71 | $28.92 | 5700 |
| 2024-07-09 | 27.56 | $28.31 | 6422 |
| 2024-07-08 | 27.47 | $28.42 | 8706 |
| 2024-07-05 | 27.35 | $28.15 | 5099 |
| 2024-07-03 | 27.24 | $27.95 | 7641 |
| 2024-07-02 | 27.15 | $27.34 | 2611 |
| 2024-07-01 | 27.10 | $27.23 | 3249 |
| 2024-06-28 | 27.05 | $27.18 | 3307 |
| 2024-06-27 | 27.00 | $27.08 | 5900 |
| 2024-06-26 | 26.95 | $27.03 | 8500 |
| 2024-06-25 | 26.90 | $27.11 | 2800 |
| 2024-06-24 | 26.83 | $26.63 | 30700 |
| 2024-06-21 | 26.81 | $27.18 | 5831 |
| 2024-06-20 | 26.72 | $27.43 | 40800 |
| 2024-06-18 | 26.60 | $27.93 | 16800 |
| 2024-06-17 | 26.42 | $27.69 | 5316 |
| 2024-06-14 | 26.25 | $27.34 | 5648 |
| 2024-06-13 | 26.10 | $27.39 | 14000 |
| 2024-06-12 | 25.94 | $27.27 | 17100 |
| 2024-06-11 | 25.77 | $26.48 | 7011 |
| 2024-06-10 | 25.67 | $26.40 | 9105 |
| 2024-06-07 | 25.56 | $26.16 | 4600 |
| 2024-06-06 | 25.47 | $26.25 | 6100 |
| 2024-06-05 | 25.36 | $26.20 | 7600 |
| 2024-06-04 | 25.25 | $25.42 | 2916 |
| 2024-06-03 | 25.20 | $25.38 | 10544 |
| 2024-05-31 | 25.15 | $25.07 | 5016 |
| 2024-05-30 | 25.13 | $25.20 | 4008 |
| 2024-05-29 | 25.08 | $25.63 | 9500 |
| 2024-05-28 | 24.97 | $25.89 | 6000 |
| 2024-05-24 | 24.83 | $25.68 | 1920 |
| 2024-05-23 | 24.71 | $25.32 | 4420 |
| 2024-05-22 | 24.60 | $25.35 | 5600 |
| 2024-05-21 | 24.48 | $25.18 | 2100 |
| 2024-05-20 | 24.37 | $25.17 | 3400 |
| 2024-05-17 | 24.25 | $25.23 | 6300 |
| 2024-05-16 | 24.11 | $24.91 | 4100 |
| 2024-05-15 | 23.99 | $25.04 | 3038 |
| 2024-05-14 | 23.85 | $24.50 | 5235 |
| 2024-05-13 | 23.76 | $24.20 | 8527 |
| 2024-05-10 | 23.69 | $24.29 | 2500 |
| 2024-05-09 | 23.62 | $24.12 | 4421 |
| 2024-05-08 | 23.56 | $24.17 | 19400 |
| 2024-05-07 | 23.50 | $24.21 | 6610 |
| 2024-05-06 | 23.44 | $24.33 | 6800 |
| 2024-05-03 | 23.37 | $23.96 | 13332 |
| 2024-05-02 | 23.33 | $23.25 | 4100 |
| 2024-05-01 | 23.37 | $22.95 | 3000 |
| 2024-04-30 | 23.44 | $23.22 | 2000 |
| 2024-04-29 | 23.49 | $23.63 | 3600 |
| 2024-04-26 | 23.51 | $23.60 | 1900 |
| 2024-04-25 | 23.54 | $23.22 | 2412 |
| 2024-04-24 | 23.61 | $23.15 | 8200 |
| 2024-04-23 | 23.69 | $23.12 | 28900 |
| 2024-04-22 | 23.78 | $22.58 | 8224 |
| 2024-04-19 | 23.94 | $22.33 | 11300 |
| 2024-04-18 | 24.13 | $23.08 | 3726 |
| 2024-04-17 | 24.26 | $23.46 | 7037 |
| 2024-04-16 | 24.36 | $23.76 | 2808 |
| 2024-04-15 | 24.43 | $23.82 | 2200 |
| 2024-04-12 | 24.50 | $24.21 | 3900 |
| 2024-04-11 | 24.53 | $24.69 | 2738 |
| 2024-04-10 | 24.52 | $24.33 | 14637 |
| 2024-04-09 | 24.54 | $24.48 | 8321 |
| 2024-04-08 | 24.55 | $24.37 | 7700 |
| 2024-04-05 | 24.57 | $24.37 | 1733 |
| 2024-04-04 | 24.60 | $24.17 | 3632 |
| 2024-04-03 | 24.65 | $24.61 | 5000 |
| 2024-04-02 | 24.65 | $24.52 | 1100 |
| 2024-04-01 | 24.67 | $24.78 | 3700 |
| 2024-03-28 | 24.66 | $24.55 | 4300 |
| 2024-03-27 | 24.67 | $24.63 | 4900 |
| 2024-03-26 | 24.66 | $24.68 | 47003 |
| 2024-03-25 | 24.65 | $24.83 | 2832 |
| 2024-03-22 | 24.62 | $24.91 | 3737 |
| 2024-03-21 | 24.58 | $24.93 | 2208 |
| 2024-03-20 | 24.53 | $24.65 | 2625 |
| 2024-03-19 | 24.50 | $24.37 | 4230 |
| 2024-03-18 | 24.49 | $24.31 | 4500 |
| 2024-03-15 | 24.48 | $24.18 | 9000 |
| 2024-03-14 | 24.48 | $24.54 | 2120 |
| 2024-03-13 | 24.44 | $24.79 | 5046 |
| 2024-03-12 | 24.37 | $24.98 | 648 |
| 2024-03-11 | 24.28 | $24.41 | 5045 |
| 2024-03-08 | 24.24 | $24.79 | 25835 |
| 2024-03-07 | 24.15 | $25.39 | 2700 |
| 2024-03-06 | 24.00 | $24.76 | 1800 |
| 2024-03-05 | 23.90 | $24.27 | 5323 |
| 2024-03-04 | 23.84 | $24.76 | 8021 |
| 2024-03-01 | 23.73 | $24.57 | 9435 |
| 2024-02-29 | 23.62 | $24.07 | 4000 |
| 2024-02-28 | 23.55 | $23.74 | 3800 |
| 2024-02-27 | 23.51 | $23.88 | 10923 |
| 2024-02-26 | 23.44 | $23.97 | 2427 |
| 2024-02-23 | 23.37 | $23.88 | 11100 |
| 2024-02-22 | 23.29 | $23.87 | 7542 |
| 2024-02-21 | 23.21 | $22.98 | 2933 |
| 2024-02-20 | 23.22 | $23.10 | 14909 |
| 2024-02-16 | 23.21 | $23.38 | 910 |
| 2024-02-15 | 23.16 | $23.65 | 17431 |
| 2024-02-14 | 23.08 | $23.56 | 5427 |
| 2024-02-13 | 23.00 | $23.20 | 66400 |
| 2024-02-12 | 22.94 | $23.65 | 5433 |
| 2024-02-09 | 22.83 | $23.91 | 8200 |
| 2024-02-08 | 22.68 | $23.54 | 8500 |
| 2024-02-07 | 22.55 | $23.30 | 3240 |
| 2024-02-06 | 22.44 | $22.89 | 5623 |
| 2024-02-05 | 22.35 | $22.93 | 11049 |
| 2024-02-02 | 22.25 | $22.78 | 3400 |
| 2024-02-01 | 22.14 | $22.43 | 10818 |
| 2024-01-31 | 22.07 | $22.22 | 9200 |
| 2024-01-30 | 22.00 | $22.62 | 5123 |
| 2024-01-29 | 21.89 | $22.75 | 10100 |
| 2024-01-26 | 21.76 | $22.61 | 1300 |
| 2024-01-25 | 21.64 | $22.77 | 2000 |
| 2024-01-24 | 21.50 | $22.74 | 46900 |
| 2024-01-23 | 21.35 | $22.34 | 15825 |
| 2024-01-22 | 21.23 | $22.25 | 10500 |
| 2024-01-19 | 21.11 | $22.16 | 2832 |
| 2024-01-18 | 21.00 | $21.71 | 11706 |
| 2024-01-17 | 20.93 | $21.10 | 8819 |
| 2024-01-16 | 20.91 | $21.14 | 7926 |
| 2024-01-12 | 20.90 | $21.17 | 609 |
| 2024-01-11 | 20.87 | $21.11 | 3218 |
| 2024-01-10 | 20.85 | $20.99 | 15045 |
| 2024-01-09 | 20.84 | $20.85 | 1007 |
| 2024-01-08 | 20.84 | $20.84 | 14111 |
| 2024-01-05 | 20.84 | $20.29 | 3100 |
| 2024-01-04 | 20.89 | $20.26 | 2412 |
| 2024-01-03 | 20.94 | $20.40 | 35100 |
| 2024-01-02 | 20.97 | $20.59 | 113600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.88
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.82
Average
31.01
Maximum
49.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.88 | $44.97 | 14700 |
| 2026-07-23 | 46.12 | $45.73 | 21938 |
| 2026-07-22 | 46.23 | $46.39 | 19018 |
| 2026-07-21 | 46.23 | $46.53 | 36419 |
| 2026-07-20 | 46.21 | $44.85 | 46367 |
| 2026-07-17 | 46.53 | $44.94 | 45461 |
| 2026-07-16 | 46.88 | $45.70 | 26071 |
| 2026-07-15 | 47.14 | $46.61 | 17228 |
| 2026-07-14 | 47.24 | $46.71 | 32857 |
| 2026-07-13 | 47.34 | $46.35 | 29800 |
| 2026-07-10 | 47.53 | $47.65 | 26883 |
| 2026-07-09 | 47.47 | $47.38 | 41238 |
| 2026-07-08 | 47.46 | $46.66 | 56300 |
| 2026-07-07 | 47.60 | $46.10 | 46202 |
| 2026-07-06 | 47.87 | $47.49 | 86500 |
| 2026-07-02 | 47.90 | $46.41 | 45300 |
| 2026-07-01 | 48.15 | $47.32 | 71400 |
| 2026-06-30 | 48.25 | $48.80 | 45208 |
| 2026-06-29 | 48.05 | $47.46 | 33953 |
| 2026-06-26 | 48.09 | $46.00 | 31400 |
| 2026-06-25 | 48.45 | $47.01 | 31646 |
| 2026-06-24 | 48.64 | $46.91 | 444738 |
| 2026-06-23 | 48.88 | $47.09 | 64146 |
| 2026-06-22 | 49.11 | $49.50 | 50413 |
| 2026-06-18 | 48.87 | $49.22 | 314700 |
| 2026-06-17 | 48.63 | $47.62 | 38532 |
| 2026-06-16 | 48.69 | $47.60 | 52510 |
| 2026-06-15 | 48.75 | $49.14 | 67683 |
| 2026-06-12 | 48.49 | $47.30 | 35937 |
| 2026-06-11 | 48.56 | $47.49 | 49200 |
| 2026-06-10 | 48.60 | $45.59 | 42735 |
| 2026-06-09 | 49.03 | $47.09 | 58222 |
| 2026-06-08 | 49.20 | $47.45 | 262921 |
| 2026-06-05 | 49.32 | $46.21 | 86184 |
| 2026-06-04 | 49.70 | $49.69 | 62700 |
| 2026-06-03 | 49.39 | $49.87 | 58000 |
| 2026-06-02 | 48.98 | $50.48 | 62393 |
| 2026-06-01 | 48.36 | $49.81 | 80528 |
| 2026-05-29 | 47.77 | $48.60 | 44943 |
| 2026-05-28 | 47.32 | $48.11 | 32000 |
| 2026-05-27 | 46.89 | $47.58 | 34316 |
| 2026-05-26 | 46.49 | $47.55 | 63369 |
| 2026-05-22 | 46.03 | $46.16 | 35235 |
| 2026-05-21 | 45.76 | $45.54 | 33000 |
| 2026-05-20 | 45.58 | $44.86 | 25515 |
| 2026-05-19 | 45.50 | $43.84 | 30400 |
| 2026-05-18 | 45.60 | $44.46 | 58400 |
| 2026-05-15 | 45.58 | $44.78 | 51200 |
| 2026-05-14 | 45.48 | $45.94 | 35900 |
| 2026-05-13 | 45.10 | $45.28 | 50200 |
| 2026-05-12 | 44.78 | $44.66 | 63858 |
| 2026-05-11 | 44.53 | $45.68 | 72901 |
| 2026-05-08 | 44.01 | $45.46 | 33543 |
| 2026-05-07 | 43.44 | $44.28 | 38235 |
| 2026-05-06 | 43.02 | $44.55 | 102806 |
| 2026-05-05 | 42.45 | $43.21 | 146600 |
| 2026-05-04 | 42.07 | $42.31 | 48162 |
| 2026-05-01 | 41.81 | $42.31 | 95522 |
| 2026-04-30 | 41.50 | $41.93 | 31400 |
| 2026-04-29 | 41.20 | $41.43 | 30876 |
| 2026-04-28 | 40.95 | $41.30 | 34700 |
| 2026-04-27 | 40.68 | $41.85 | 96477 |
| 2026-04-24 | 40.24 | $41.82 | 28100 |
| 2026-04-23 | 39.72 | $40.52 | 34127 |
| 2026-04-22 | 39.39 | $41.27 | 32488 |
| 2026-04-21 | 38.84 | $40.12 | 41488 |
| 2026-04-20 | 38.44 | $40.15 | 187875 |
| 2026-04-17 | 37.96 | $40.14 | 37807 |
| 2026-04-16 | 37.40 | $39.21 | 29722 |
| 2026-04-15 | 36.95 | $38.99 | 26819 |
| 2026-04-14 | 36.46 | $38.43 | 31607 |
| 2026-04-13 | 36.01 | $37.84 | 28500 |
| 2026-04-10 | 35.61 | $37.17 | 23424 |
| 2026-04-09 | 35.29 | $36.80 | 26486 |
| 2026-04-08 | 35.00 | $36.97 | 44914 |
| 2026-04-07 | 34.63 | $35.35 | 35716 |
| 2026-04-06 | 34.54 | $35.20 | 24900 |
| 2026-04-02 | 34.48 | $34.88 | 24400 |
| 2026-04-01 | 34.47 | $35.00 | 38115 |
| 2026-03-31 | 34.45 | $34.67 | 72019 |
| 2026-03-30 | 34.49 | $33.18 | 36544 |
| 2026-03-27 | 34.85 | $33.71 | 40400 |
| 2026-03-26 | 35.17 | $34.31 | 25500 |
| 2026-03-25 | 35.42 | $35.43 | 17000 |
| 2026-03-24 | 35.47 | $35.15 | 28200 |
| 2026-03-23 | 35.59 | $35.51 | 38000 |
| 2026-03-20 | 35.66 | $34.62 | 20618 |
| 2026-03-19 | 35.93 | $35.59 | 16798 |
| 2026-03-18 | 36.05 | $35.63 | 25355 |
| 2026-03-17 | 36.17 | $36.23 | 26286 |
| 2026-03-16 | 36.19 | $36.00 | 30949 |
| 2026-03-13 | 36.26 | $35.35 | 36700 |
| 2026-03-12 | 36.48 | $35.73 | 22846 |
| 2026-03-11 | 36.66 | $36.55 | 19600 |
| 2026-03-10 | 36.69 | $36.35 | 26543 |
| 2026-03-09 | 36.77 | $36.32 | 54308 |
| 2026-03-06 | 36.87 | $35.60 | 25168 |
| 2026-03-05 | 37.14 | $36.37 | 32749 |
| 2026-03-04 | 37.29 | $36.66 | 29641 |
| 2026-03-03 | 37.40 | $36.21 | 73342 |
| 2026-03-02 | 37.63 | $37.19 | 50400 |
| 2026-02-27 | 37.68 | $37.24 | 28100 |
| 2026-02-26 | 37.72 | $37.88 | 35617 |
| 2026-02-25 | 37.64 | $38.50 | 37600 |
| 2026-02-24 | 37.41 | $37.78 | 16000 |
| 2026-02-23 | 37.29 | $37.16 | 87200 |
| 2026-02-20 | 37.28 | $37.35 | 16700 |
| 2026-02-19 | 37.22 | $37.13 | 13200 |
| 2026-02-18 | 37.21 | $37.32 | 26026 |
| 2026-02-17 | 37.14 | $37.04 | 43998 |
| 2026-02-13 | 37.13 | $36.95 | 13700 |
| 2026-02-12 | 37.13 | $36.87 | 44716 |
| 2026-02-11 | 37.15 | $37.67 | 39100 |
| 2026-02-10 | 36.99 | $37.39 | 25300 |
| 2026-02-09 | 36.87 | $37.27 | 39300 |
| 2026-02-06 | 36.76 | $36.76 | 114641 |
| 2026-02-05 | 36.73 | $35.35 | 39168 |
| 2026-02-04 | 36.99 | $35.73 | 49400 |
| 2026-02-03 | 37.21 | $36.34 | 69000 |
| 2026-02-02 | 37.34 | $37.10 | 49242 |
| 2026-01-30 | 37.32 | $36.73 | 31549 |
| 2026-01-29 | 37.38 | $37.41 | 85838 |
| 2026-01-28 | 37.30 | $38.27 | 31612 |
| 2026-01-27 | 37.02 | $38.11 | 41261 |
| 2026-01-26 | 36.72 | $37.40 | 31100 |
| 2026-01-23 | 36.53 | $36.99 | 30911 |
| 2026-01-22 | 36.38 | $36.55 | 32521 |
| 2026-01-21 | 36.31 | $36.16 | 22200 |
| 2026-01-20 | 36.30 | $35.66 | 49722 |
| 2026-01-16 | 36.40 | $36.76 | 19500 |
| 2026-01-15 | 36.27 | $36.60 | 24103 |
| 2026-01-14 | 36.16 | $36.12 | 58200 |
| 2026-01-13 | 36.13 | $36.41 | 15514 |
| 2026-01-12 | 36.03 | $36.59 | 11406 |
| 2026-01-09 | 35.88 | $36.33 | 30900 |
| 2026-01-08 | 35.75 | $35.66 | 29000 |
| 2026-01-07 | 35.75 | $36.24 | 17290 |
| 2026-01-06 | 35.62 | $36.30 | 15245 |
| 2026-01-05 | 35.45 | $36.04 | 22800 |
| 2026-01-02 | 35.32 | $35.66 | 17820 |
| 2025-12-31 | 35.24 | $35.20 | 13600 |
| 2025-12-30 | 35.24 | $35.34 | 14200 |
| 2025-12-29 | 35.22 | $35.33 | 18349 |
| 2025-12-26 | 35.19 | $35.47 | 13545 |
| 2025-12-24 | 35.13 | $35.40 | 4612 |
| 2025-12-23 | 35.07 | $35.32 | 21312 |
| 2025-12-22 | 35.03 | $35.20 | 16500 |
| 2025-12-19 | 35.00 | $34.94 | 12437 |
| 2025-12-18 | 35.02 | $34.54 | 10463 |
| 2025-12-17 | 35.12 | $33.95 | 14300 |
| 2025-12-16 | 35.38 | $34.69 | 7316 |
| 2025-12-15 | 35.51 | $34.86 | 12200 |
| 2025-12-12 | 35.63 | $35.05 | 24325 |
| 2025-12-11 | 35.73 | $36.14 | 45232 |
| 2025-12-10 | 35.61 | $36.28 | 17812 |
| 2025-12-09 | 35.44 | $36.08 | 14639 |
| 2025-12-08 | 35.29 | $36.03 | 17701 |
| 2025-12-05 | 35.12 | $35.81 | 15924 |
| 2025-12-04 | 34.97 | $35.63 | 11500 |
| 2025-12-03 | 34.84 | $35.59 | 14900 |
| 2025-12-02 | 34.69 | $35.40 | 11922 |
| 2025-12-01 | 34.56 | $35.27 | 30400 |
| 2025-11-28 | 34.44 | $35.07 | 17600 |
| 2025-11-26 | 34.34 | $34.86 | 21700 |
| 2025-11-25 | 34.27 | $34.30 | 20952 |
| 2025-11-24 | 34.31 | $34.12 | 9830 |
| 2025-11-21 | 34.40 | $33.29 | 39114 |
| 2025-11-20 | 34.68 | $33.32 | 17100 |
| 2025-11-19 | 35.01 | $34.20 | 12100 |
| 2025-11-18 | 35.19 | $34.00 | 17200 |
| 2025-11-17 | 35.46 | $34.39 | 23609 |
| 2025-11-14 | 35.68 | $34.90 | 9700 |
| 2025-11-13 | 35.82 | $34.87 | 12443 |
| 2025-11-12 | 36.00 | $35.55 | 12300 |
| 2025-11-11 | 36.06 | $35.48 | 9049 |
| 2025-11-10 | 36.15 | $35.77 | 37200 |
| 2025-11-07 | 36.18 | $34.98 | 25119 |
| 2025-11-06 | 36.38 | $35.16 | 13708 |
| 2025-11-05 | 36.58 | $35.95 | 11800 |
| 2025-11-04 | 36.63 | $35.82 | 17133 |
| 2025-11-03 | 36.72 | $36.67 | 19000 |
| 2025-10-31 | 36.63 | $36.62 | 31100 |
| 2025-10-30 | 36.54 | $36.64 | 22913 |
| 2025-10-29 | 36.43 | $37.02 | 49337 |
| 2025-10-28 | 36.21 | $36.94 | 10312 |
| 2025-10-27 | 35.98 | $36.46 | 33423 |
| 2025-10-24 | 35.80 | $35.91 | 20304 |
| 2025-10-23 | 35.70 | $35.46 | 21000 |
| 2025-10-22 | 35.68 | $35.15 | 13500 |
| 2025-10-21 | 35.72 | $35.63 | 13849 |
| 2025-10-20 | 35.66 | $35.86 | 10052 |
| 2025-10-17 | 35.53 | $35.30 | 7600 |
| 2025-10-16 | 35.50 | $35.20 | 8715 |
| 2025-10-15 | 35.49 | $35.19 | 7435 |
| 2025-10-14 | 35.46 | $34.84 | 19900 |
| 2025-10-13 | 35.51 | $35.18 | 19552 |
| 2025-10-10 | 35.48 | $34.14 | 37221 |
| 2025-10-09 | 35.67 | $35.70 | 42600 |
| 2025-10-08 | 35.55 | $35.89 | 15425 |
| 2025-10-07 | 35.36 | $35.43 | 36200 |
| 2025-10-06 | 35.24 | $35.86 | 10200 |
| 2025-10-03 | 35.00 | $35.30 | 9509 |
| 2025-10-02 | 34.84 | $35.19 | 17517 |
| 2025-10-01 | 34.67 | $34.90 | 12418 |
| 2025-09-30 | 34.52 | $34.38 | 13508 |
| 2025-09-29 | 34.46 | $34.34 | 15221 |
| 2025-09-26 | 34.40 | $34.12 | 8706 |
| 2025-09-25 | 34.36 | $34.22 | 13316 |
| 2025-09-24 | 34.29 | $34.53 | 11400 |
| 2025-09-23 | 34.14 | $34.66 | 14400 |
| 2025-09-22 | 33.94 | $34.91 | 13814 |
| 2025-09-19 | 33.64 | $34.25 | 6633 |
| 2025-09-18 | 33.44 | $34.29 | 10103 |
| 2025-09-17 | 33.18 | $33.56 | 8360 |
| 2025-09-16 | 33.04 | $33.67 | 9943 |
| 2025-09-15 | 32.85 | $33.55 | 18018 |
| 2025-09-12 | 32.65 | $33.25 | 10933 |
| 2025-09-11 | 32.48 | $33.15 | 8222 |
| 2025-09-10 | 32.30 | $33.00 | 14400 |
| 2025-09-09 | 32.12 | $32.61 | 9005 |
| 2025-09-08 | 31.99 | $32.45 | 10147 |
| 2025-09-05 | 31.88 | $32.06 | 11200 |
| 2025-09-04 | 31.82 | $31.75 | 4600 |
| 2025-09-03 | 31.83 | $31.57 | 6500 |
| 2025-09-02 | 31.87 | $31.24 | 20704 |
| 2025-08-29 | 31.99 | $31.65 | 16400 |
| 2025-08-28 | 32.05 | $32.27 | 8300 |
| 2025-08-27 | 31.97 | $32.06 | 12300 |
| 2025-08-26 | 31.93 | $31.83 | 11000 |
| 2025-08-25 | 31.93 | $31.80 | 11916 |
| 2025-08-22 | 31.94 | $31.78 | 11900 |
| 2025-08-21 | 31.95 | $31.20 | 11000 |
| 2025-08-20 | 32.08 | $31.41 | 24625 |
| 2025-08-19 | 32.19 | $31.70 | 12122 |
| 2025-08-18 | 32.25 | $32.20 | 8100 |
| 2025-08-15 | 32.21 | $32.03 | 11900 |
| 2025-08-14 | 32.21 | $32.27 | 13400 |
| 2025-08-13 | 32.14 | $32.50 | 13000 |
| 2025-08-12 | 32.02 | $32.36 | 16429 |
| 2025-08-11 | 31.90 | $31.92 | 9100 |
| 2025-08-08 | 31.86 | $32.05 | 5942 |
| 2025-08-07 | 31.78 | $31.75 | 4964 |
| 2025-08-06 | 31.74 | $31.42 | 12000 |
| 2025-08-05 | 31.77 | $31.24 | 11024 |
| 2025-08-04 | 31.84 | $31.39 | 11714 |
| 2025-08-01 | 31.89 | $30.95 | 15848 |
| 2025-07-31 | 32.04 | $31.48 | 8589 |
| 2025-07-30 | 32.09 | $31.72 | 3306 |
| 2025-07-29 | 32.10 | $31.71 | 7328 |
| 2025-07-28 | 32.10 | $31.81 | 5100 |
| 2025-07-25 | 32.09 | $31.82 | 6503 |
| 2025-07-24 | 32.06 | $31.71 | 10200 |
| 2025-07-23 | 32.05 | $31.80 | 12900 |
| 2025-07-22 | 32.01 | $31.52 | 6512 |
| 2025-07-21 | 32.03 | $31.80 | 4506 |
| 2025-07-18 | 31.98 | $31.78 | 4300 |
| 2025-07-17 | 31.92 | $32.00 | 4626 |
| 2025-07-16 | 31.80 | $31.65 | 10034 |
| 2025-07-15 | 31.73 | $31.71 | 8539 |
| 2025-07-14 | 31.64 | $31.22 | 11700 |
| 2025-07-11 | 31.62 | $31.50 | 6200 |
| 2025-07-10 | 31.54 | $31.49 | 50556 |
| 2025-07-09 | 31.44 | $31.59 | 6442 |
| 2025-07-08 | 31.30 | $31.29 | 9100 |
| 2025-07-07 | 31.20 | $31.12 | 5641 |
| 2025-07-03 | 31.11 | $31.43 | 5035 |
| 2025-07-02 | 30.93 | $31.13 | 12300 |
| 2025-07-01 | 30.79 | $30.86 | 14300 |
| 2025-06-30 | 30.67 | $31.09 | 9841 |
| 2025-06-27 | 30.48 | $30.85 | 14138 |
| 2025-06-26 | 30.30 | $30.78 | 4300 |
| 2025-06-25 | 30.11 | $30.45 | 6900 |
| 2025-06-24 | 29.95 | $30.42 | 11500 |
| 2025-06-23 | 29.77 | $29.53 | 8127 |
| 2025-06-20 | 29.74 | $29.18 | 8400 |
| 2025-06-18 | 29.77 | $29.47 | 6900 |
| 2025-06-17 | 29.75 | $29.43 | 11027 |
| 2025-06-16 | 29.72 | $29.70 | 4217 |
| 2025-06-13 | 29.64 | $29.18 | 10200 |
| 2025-06-12 | 29.64 | $29.76 | 20628 |
| 2025-06-11 | 29.51 | $29.40 | 49311 |
| 2025-06-10 | 29.44 | $29.56 | 3500 |
| 2025-06-09 | 29.31 | $29.34 | 4741 |
| 2025-06-06 | 29.21 | $29.28 | 2331 |
| 2025-06-05 | 29.09 | $28.94 | 4625 |
| 2025-06-04 | 29.03 | $29.13 | 6800 |
| 2025-06-03 | 28.91 | $28.87 | 4200 |
| 2025-06-02 | 28.82 | $28.54 | 7400 |
| 2025-05-30 | 28.78 | $28.37 | 1435 |
| 2025-05-29 | 28.76 | $28.55 | 9527 |
| 2025-05-28 | 28.70 | $28.54 | 7900 |
| 2025-05-27 | 28.62 | $28.65 | 6900 |
| 2025-05-23 | 28.51 | $27.94 | 9222 |
| 2025-05-22 | 28.52 | $28.38 | 4008 |
| 2025-05-21 | 28.43 | $28.27 | 8932 |
| 2025-05-20 | 28.35 | $28.62 | 6200 |
| 2025-05-19 | 28.17 | $28.65 | 6302 |
| 2025-05-16 | 27.96 | $28.60 | 10400 |
| 2025-05-15 | 27.71 | $28.67 | 8711 |
| 2025-05-14 | 27.40 | $28.57 | 8404 |
| 2025-05-13 | 27.06 | $28.52 | 11000 |
| 2025-05-12 | 26.68 | $27.89 | 12000 |
| 2025-05-09 | 26.36 | $26.94 | 32043 |
| 2025-05-08 | 26.19 | $26.88 | 9000 |
| 2025-05-07 | 26.00 | $26.68 | 3900 |
| 2025-05-06 | 25.82 | $26.49 | 5400 |
| 2025-05-05 | 25.65 | $26.81 | 8736 |
| 2025-05-02 | 25.38 | $26.81 | 5800 |
| 2025-05-01 | 25.07 | $26.28 | 5400 |
| 2025-04-30 | 24.82 | $25.92 | 5837 |
| 2025-04-29 | 24.61 | $25.86 | 6634 |
| 2025-04-28 | 24.38 | $25.60 | 12840 |
| 2025-04-25 | 24.17 | $25.60 | 5335 |
| 2025-04-24 | 23.93 | $25.27 | 50045 |
| 2025-04-23 | 23.73 | $24.68 | 6121 |
| 2025-04-22 | 23.62 | $23.90 | 4312 |
| 2025-04-21 | 23.66 | $23.43 | 11100 |
| 2025-04-17 | 23.81 | $23.97 | 4400 |
| 2025-04-16 | 23.88 | $24.04 | 7435 |
| 2025-04-15 | 23.95 | $24.89 | 5269 |
| 2025-04-14 | 23.86 | $24.75 | 17900 |
| 2025-04-11 | 23.79 | $24.56 | 10800 |
| 2025-04-10 | 23.75 | $23.87 | 11432 |
| 2025-04-09 | 23.86 | $25.01 | 44998 |
| 2025-04-08 | 23.76 | $22.05 | 80948 |
| 2025-04-07 | 24.27 | $22.74 | 21400 |
| 2025-04-04 | 24.72 | $22.72 | 21100 |
| 2025-04-03 | 25.25 | $24.08 | 18707 |
| 2025-04-02 | 25.59 | $25.65 | 10822 |
| 2025-04-01 | 25.65 | $25.46 | 11700 |
| 2025-03-31 | 25.77 | $25.28 | 17000 |
| 2025-03-28 | 25.95 | $25.40 | 5517 |
| 2025-03-27 | 26.13 | $26.00 | 4400 |
| 2025-03-26 | 26.23 | $26.21 | 11200 |
| 2025-03-25 | 26.29 | $26.93 | 3400 |
| 2025-03-24 | 26.22 | $26.77 | 106616 |
| 2025-03-21 | 26.18 | $26.40 | 2900 |
| 2025-03-20 | 26.21 | $26.49 | 63200 |
| 2025-03-19 | 26.22 | $26.62 | 1700 |
| 2025-03-18 | 26.22 | $26.34 | 7500 |
| 2025-03-17 | 26.29 | $26.67 | 9300 |
| 2025-03-14 | 26.29 | $26.36 | 39323 |
| 2025-03-13 | 26.37 | $25.72 | 3500 |
| 2025-03-12 | 26.60 | $26.20 | 10100 |
| 2025-03-11 | 26.77 | $25.91 | 11000 |
| 2025-03-10 | 27.03 | $25.89 | 11400 |
| 2025-03-07 | 27.34 | $27.00 | 12834 |
| 2025-03-06 | 27.47 | $26.70 | 8307 |
| 2025-03-05 | 27.69 | $27.49 | 7400 |
| 2025-03-04 | 27.78 | $26.76 | 54054 |
| 2025-03-03 | 28.04 | $26.69 | 8500 |
| 2025-02-28 | 28.36 | $27.42 | 10420 |
| 2025-02-27 | 28.57 | $27.37 | 11100 |
| 2025-02-26 | 28.83 | $28.47 | 2928 |
| 2025-02-25 | 28.90 | $28.18 | 21100 |
| 2025-02-24 | 29.05 | $28.40 | 10100 |
| 2025-02-21 | 29.16 | $28.88 | 8227 |
| 2025-02-20 | 29.20 | $29.40 | 5200 |
| 2025-02-19 | 29.13 | $29.41 | 10515 |
| 2025-02-18 | 29.04 | $29.40 | 14228 |
| 2025-02-14 | 28.95 | $29.33 | 5710 |
| 2025-02-13 | 28.85 | $29.21 | 14705 |
| 2025-02-12 | 28.76 | $28.96 | 7000 |
| 2025-02-11 | 28.70 | $29.04 | 23833 |
| 2025-02-10 | 28.62 | $28.80 | 9592 |
| 2025-02-07 | 28.58 | $28.52 | 9700 |
| 2025-02-06 | 28.59 | $28.79 | 4134 |
| 2025-02-05 | 28.55 | $28.68 | 19238 |
| 2025-02-04 | 28.52 | $28.32 | 9800 |
| 2025-02-03 | 28.56 | $27.96 | 9100 |
| 2025-01-31 | 28.68 | $28.50 | 10017 |
| 2025-01-30 | 28.71 | $28.62 | 15100 |
| 2025-01-29 | 28.72 | $28.49 | 22100 |
| 2025-01-28 | 28.76 | $28.42 | 13200 |
| 2025-01-27 | 28.82 | $27.58 | 72300 |
| 2025-01-24 | 29.06 | $29.42 | 13500 |
| 2025-01-23 | 28.95 | $29.58 | 16600 |
| 2025-01-22 | 28.79 | $29.64 | 11041 |
| 2025-01-21 | 28.60 | $29.00 | 18101 |
| 2025-01-17 | 28.50 | $28.71 | 16500 |
| 2025-01-16 | 28.45 | $28.51 | 23800 |
| 2025-01-15 | 28.43 | $28.41 | 4517 |
| 2025-01-14 | 28.43 | $27.84 | 8246 |
| 2025-01-13 | 28.56 | $27.83 | 13615 |
| 2025-01-10 | 28.70 | $28.24 | 14742 |
| 2025-01-08 | 28.78 | $28.66 | 20100 |
| 2025-01-07 | 28.78 | $28.76 | 18213 |
| 2025-01-06 | 28.75 | $29.29 | 17800 |
| 2025-01-03 | 28.62 | $28.56 | 18400 |
| 2025-01-02 | 28.61 | $28.07 | 13135 |
| 2024-12-31 | 28.70 | $28.13 | 5201 |
| 2024-12-30 | 28.80 | $28.45 | 5700 |
| 2024-12-27 | 28.84 | $28.66 | 5147 |
| 2024-12-26 | 28.84 | $29.00 | 8408 |
| 2024-12-24 | 28.77 | $28.95 | 18348 |
| 2024-12-23 | 28.70 | $28.86 | 6319 |
| 2024-12-20 | 28.63 | $28.38 | 3600 |
| 2024-12-19 | 28.65 | $28.10 | 12000 |
| 2024-12-18 | 28.73 | $28.33 | 24500 |
| 2024-12-17 | 28.77 | $28.89 | 17700 |
| 2024-12-16 | 28.70 | $29.11 | 10800 |
| 2024-12-13 | 28.57 | $28.72 | 7400 |
| 2024-12-12 | 28.50 | $28.51 | 12100 |
| 2024-12-11 | 28.46 | $28.58 | 18817 |
| 2024-12-10 | 28.40 | $28.23 | 16207 |
| 2024-12-09 | 28.40 | $28.69 | 12200 |
| 2024-12-06 | 28.30 | $28.86 | 4100 |
| 2024-12-05 | 28.14 | $28.80 | 6243 |
| 2024-12-04 | 27.98 | $28.74 | 5600 |
| 2024-12-03 | 27.80 | $28.39 | 16100 |
| 2024-12-02 | 27.66 | $28.20 | 9700 |
| 2024-11-29 | 27.54 | $27.74 | 9600 |
| 2024-11-27 | 27.49 | $27.29 | 5400 |
| 2024-11-26 | 27.54 | $27.45 | 3800 |
| 2024-11-25 | 27.55 | $27.49 | 69000 |
| 2024-11-22 | 27.56 | $27.55 | 12200 |
| 2024-11-21 | 27.56 | $27.51 | 4221 |
| 2024-11-20 | 27.57 | $27.28 | 15419 |
| 2024-11-19 | 27.63 | $27.50 | 24000 |
| 2024-11-18 | 27.65 | $27.23 | 8300 |
| 2024-11-15 | 27.73 | $27.15 | 9300 |
| 2024-11-14 | 27.84 | $27.74 | 8703 |
| 2024-11-13 | 27.85 | $27.74 | 7800 |
| 2024-11-12 | 27.85 | $27.87 | 18225 |
| 2024-11-11 | 27.82 | $27.66 | 15200 |
| 2024-11-08 | 27.84 | $28.25 | 7627 |
| 2024-11-07 | 27.73 | $28.27 | 8950 |
| 2024-11-06 | 27.59 | $27.65 | 15102 |
| 2024-11-05 | 27.57 | $27.51 | 6600 |
| 2024-11-04 | 27.57 | $27.01 | 3107 |
| 2024-11-01 | 27.67 | $26.99 | 5400 |
| 2024-10-31 | 27.80 | $26.85 | 9200 |
| 2024-10-30 | 27.97 | $27.69 | 5207 |
| 2024-10-29 | 28.00 | $27.99 | 4617 |
| 2024-10-28 | 27.96 | $27.74 | 6800 |
| 2024-10-25 | 27.96 | $27.88 | 3300 |
| 2024-10-24 | 27.94 | $27.76 | 5016 |
| 2024-10-23 | 27.93 | $27.54 | 5642 |
| 2024-10-22 | 27.97 | $27.91 | 17314 |
| 2024-10-21 | 27.93 | $27.99 | 6300 |
| 2024-10-18 | 27.87 | $27.91 | 2000 |
| 2024-10-17 | 27.81 | $28.00 | 2514 |
| 2024-10-16 | 27.72 | $27.42 | 14843 |
| 2024-10-15 | 27.74 | $27.40 | 14311 |
| 2024-10-14 | 27.76 | $28.24 | 27000 |
| 2024-10-11 | 27.61 | $27.94 | 8700 |
| 2024-10-10 | 27.49 | $27.73 | 1517 |
| 2024-10-09 | 27.39 | $27.83 | 3008 |
| 2024-10-08 | 27.26 | $27.62 | 5536 |
| 2024-10-07 | 27.14 | $27.15 | 4700 |
| 2024-10-04 | 27.11 | $27.22 | 2937 |
| 2024-10-03 | 27.05 | $26.98 | 2900 |
| 2024-10-02 | 27.04 | $26.93 | 1541 |
| 2024-10-01 | 27.02 | $26.80 | 5835 |
| 2024-09-30 | 27.04 | $27.13 | 7607 |
| 2024-09-27 | 26.98 | $27.24 | 3808 |
| 2024-09-26 | 26.89 | $27.67 | 12500 |
| 2024-09-25 | 26.69 | $27.16 | 3700 |
| 2024-09-24 | 26.57 | $27.26 | 13340 |
| 2024-09-23 | 26.41 | $26.79 | 6336 |
| 2024-09-20 | 26.32 | $26.85 | 5924 |
| 2024-09-19 | 26.20 | $27.07 | 5300 |
| 2024-09-18 | 26.01 | $26.06 | 4914 |
| 2024-09-17 | 26.01 | $26.18 | 3000 |
| 2024-09-16 | 25.98 | $26.26 | 3842 |
| 2024-09-13 | 25.94 | $26.54 | 15900 |
| 2024-09-12 | 25.82 | $26.51 | 4700 |
| 2024-09-11 | 25.70 | $26.13 | 7864 |
| 2024-09-10 | 25.64 | $25.23 | 34638 |
| 2024-09-09 | 25.76 | $25.03 | 7342 |
| 2024-09-06 | 25.94 | $24.67 | 10100 |
| 2024-09-05 | 26.22 | $25.46 | 15932 |
| 2024-09-04 | 26.39 | $25.43 | 1724 |
| 2024-09-03 | 26.59 | $25.58 | 24900 |
| 2024-08-30 | 26.79 | $27.04 | 15023 |
| 2024-08-29 | 26.71 | $26.59 | 11506 |
| 2024-08-28 | 26.72 | $26.69 | 20533 |
| 2024-08-27 | 26.70 | $26.99 | 8800 |
| 2024-08-26 | 26.62 | $26.87 | 11900 |
| 2024-08-23 | 26.54 | $27.20 | 2503 |
| 2024-08-22 | 26.39 | $26.61 | 5100 |
| 2024-08-21 | 26.33 | $27.28 | 8400 |
| 2024-08-20 | 26.12 | $27.14 | 3137 |
| 2024-08-19 | 25.91 | $27.15 | 15700 |
| 2024-08-16 | 25.67 | $26.97 | 18819 |
| 2024-08-15 | 25.42 | $26.85 | 3749 |
| 2024-08-14 | 25.17 | $26.20 | 5600 |
| 2024-08-13 | 25.01 | $26.08 | 4009 |
| 2024-08-12 | 24.85 | $25.31 | 4000 |
| 2024-08-09 | 24.84 | $25.20 | 2000 |
| 2024-08-08 | 24.85 | $25.21 | 3200 |
| 2024-08-07 | 24.86 | $24.11 | 2723 |
| 2024-08-06 | 25.11 | $24.37 | 7827 |
| 2024-08-05 | 25.36 | $23.66 | 85500 |
| 2024-08-02 | 25.79 | $24.50 | 2902 |
| 2024-08-01 | 26.12 | $25.33 | 9600 |
| 2024-07-31 | 26.34 | $26.58 | 4600 |
| 2024-07-30 | 26.32 | $25.21 | 21132 |
| 2024-07-29 | 26.59 | $25.68 | 6530 |
| 2024-07-26 | 26.81 | $25.75 | 6000 |
| 2024-07-25 | 27.06 | $25.48 | 8617 |
| 2024-07-24 | 27.39 | $25.85 | 1624 |
| 2024-07-23 | 27.70 | $27.01 | 6748 |
| 2024-07-22 | 27.82 | $27.10 | 4001 |
| 2024-07-19 | 27.94 | $26.50 | 2500 |
| 2024-07-18 | 28.19 | $27.00 | 5800 |
| 2024-07-17 | 28.38 | $27.00 | 23700 |
| 2024-07-16 | 28.60 | $28.38 | 4100 |
| 2024-07-15 | 28.56 | $28.41 | 11500 |
| 2024-07-12 | 28.50 | $28.50 | 3414 |
| 2024-07-11 | 28.40 | $28.26 | 8033 |
| 2024-07-10 | 28.34 | $28.92 | 5700 |
| 2024-07-09 | 28.12 | $28.31 | 6422 |
| 2024-07-08 | 27.99 | $28.42 | 8706 |
| 2024-07-05 | 27.82 | $28.15 | 5099 |
| 2024-07-03 | 27.66 | $27.95 | 7641 |
| 2024-07-02 | 27.52 | $27.34 | 2611 |
| 2024-07-01 | 27.49 | $27.23 | 3249 |
| 2024-06-28 | 27.47 | $27.18 | 3307 |
| 2024-06-27 | 27.45 | $27.08 | 5900 |
| 2024-06-26 | 27.44 | $27.03 | 8500 |
| 2024-06-25 | 27.44 | $27.11 | 2800 |
| 2024-06-24 | 27.42 | $26.63 | 30700 |
| 2024-06-21 | 27.49 | $27.18 | 5831 |
| 2024-06-20 | 27.45 | $27.43 | 40800 |
| 2024-06-18 | 27.34 | $27.93 | 16800 |
| 2024-06-17 | 27.11 | $27.69 | 5316 |
| 2024-06-14 | 26.89 | $27.34 | 5648 |
| 2024-06-13 | 26.70 | $27.39 | 14000 |
| 2024-06-12 | 26.46 | $27.27 | 17100 |
| 2024-06-11 | 26.21 | $26.48 | 7011 |
| 2024-06-10 | 26.08 | $26.40 | 9105 |
| 2024-06-07 | 25.95 | $26.16 | 4600 |
| 2024-06-06 | 25.83 | $26.25 | 6100 |
| 2024-06-05 | 25.68 | $26.20 | 7600 |
| 2024-06-04 | 25.51 | $25.42 | 2916 |
| 2024-06-03 | 25.48 | $25.38 | 10544 |
| 2024-05-31 | 25.45 | $25.07 | 5016 |
| 2024-05-30 | 25.47 | $25.20 | 4008 |
| 2024-05-29 | 25.47 | $25.63 | 9500 |
| 2024-05-28 | 25.37 | $25.89 | 6000 |
| 2024-05-24 | 25.20 | $25.68 | 1920 |
| 2024-05-23 | 25.04 | $25.32 | 4420 |
| 2024-05-22 | 24.93 | $25.35 | 5600 |
| 2024-05-21 | 24.79 | $25.18 | 2100 |
| 2024-05-20 | 24.67 | $25.17 | 3400 |
| 2024-05-17 | 24.53 | $25.23 | 6300 |
| 2024-05-16 | 24.35 | $24.91 | 4100 |
| 2024-05-15 | 24.20 | $25.04 | 3038 |
| 2024-05-14 | 24.01 | $24.50 | 5235 |
| 2024-05-13 | 23.90 | $24.20 | 8527 |
| 2024-05-10 | 23.83 | $24.29 | 2500 |
| 2024-05-09 | 23.73 | $24.12 | 4421 |
| 2024-05-08 | 23.65 | $24.17 | 19400 |
| 2024-05-07 | 23.55 | $24.21 | 6610 |
| 2024-05-06 | 23.43 | $24.33 | 6800 |
| 2024-05-03 | 23.26 | $23.96 | 13332 |
| 2024-05-02 | 23.14 | $23.25 | 4100 |
| 2024-05-01 | 23.16 | $22.95 | 3000 |
| 2024-04-30 | 23.24 | $23.22 | 2000 |
| 2024-04-29 | 23.29 | $23.63 | 3600 |
| 2024-04-26 | 23.26 | $23.60 | 1900 |
| 2024-04-25 | 23.22 | $23.22 | 2412 |
| 2024-04-24 | 23.27 | $23.15 | 8200 |
| 2024-04-23 | 23.34 | $23.12 | 28900 |
| 2024-04-22 | 23.43 | $22.58 | 8224 |
| 2024-04-19 | 23.66 | $22.33 | 11300 |
| 2024-04-18 | 23.97 | $23.08 | 3726 |
| 2024-04-17 | 24.17 | $23.46 | 7037 |
| 2024-04-16 | 24.33 | $23.76 | 2808 |
| 2024-04-15 | 24.45 | $23.82 | 2200 |
| 2024-04-12 | 24.58 | $24.21 | 3900 |
| 2024-04-11 | 24.64 | $24.69 | 2738 |
| 2024-04-10 | 24.62 | $24.33 | 14637 |
| 2024-04-09 | 24.66 | $24.48 | 8321 |
| 2024-04-08 | 24.68 | $24.37 | 7700 |
| 2024-04-05 | 24.72 | $24.37 | 1733 |
| 2024-04-04 | 24.77 | $24.17 | 3632 |
| 2024-04-03 | 24.86 | $24.61 | 5000 |
| 2024-04-02 | 24.88 | $24.52 | 1100 |
| 2024-04-01 | 24.92 | $24.78 | 3700 |
| 2024-03-28 | 24.91 | $24.55 | 4300 |
| 2024-03-27 | 24.94 | $24.63 | 4900 |
| 2024-03-26 | 24.95 | $24.68 | 47003 |
| 2024-03-25 | 24.96 | $24.83 | 2832 |
| 2024-03-22 | 24.93 | $24.91 | 3737 |
| 2024-03-21 | 24.88 | $24.93 | 2208 |
| 2024-03-20 | 24.81 | $24.65 | 2625 |
| 2024-03-19 | 24.79 | $24.37 | 4230 |
| 2024-03-18 | 24.83 | $24.31 | 4500 |
| 2024-03-15 | 24.87 | $24.18 | 9000 |
| 2024-03-14 | 24.95 | $24.54 | 2120 |
| 2024-03-13 | 24.96 | $24.79 | 5046 |
| 2024-03-12 | 24.92 | $24.98 | 648 |
| 2024-03-11 | 24.82 | $24.41 | 5045 |
| 2024-03-08 | 24.83 | $24.79 | 25835 |
| 2024-03-07 | 24.75 | $25.39 | 2700 |
| 2024-03-06 | 24.53 | $24.76 | 1800 |
| 2024-03-05 | 24.40 | $24.27 | 5323 |
| 2024-03-04 | 24.35 | $24.76 | 8021 |
| 2024-03-01 | 24.18 | $24.57 | 9435 |
| 2024-02-29 | 24.03 | $24.07 | 4000 |
| 2024-02-28 | 23.95 | $23.74 | 3800 |
| 2024-02-27 | 23.93 | $23.88 | 10923 |
| 2024-02-26 | 23.87 | $23.97 | 2427 |
| 2024-02-23 | 23.78 | $23.88 | 11100 |
| 2024-02-22 | 23.68 | $23.87 | 7542 |
| 2024-02-21 | 23.58 | $22.98 | 2933 |
| 2024-02-20 | 23.63 | $23.10 | 14909 |
| 2024-02-16 | 23.67 | $23.38 | 910 |
| 2024-02-15 | 23.65 | $23.65 | 17431 |
| 2024-02-14 | 23.57 | $23.56 | 5427 |
| 2024-02-13 | 23.49 | $23.20 | 66400 |
| 2024-02-12 | 23.47 | $23.65 | 5433 |
| 2024-02-09 | 23.35 | $23.91 | 8200 |
| 2024-02-08 | 23.14 | $23.54 | 8500 |
| 2024-02-07 | 22.98 | $23.30 | 3240 |
| 2024-02-06 | 22.84 | $22.89 | 5623 |
| 2024-02-05 | 22.76 | $22.93 | 11049 |
| 2024-02-02 | 22.66 | $22.78 | 3400 |
| 2024-02-01 | 22.56 | $22.43 | 10818 |
| 2024-01-31 | 22.53 | $22.22 | 9200 |
| 2024-01-30 | 22.52 | $22.62 | 5123 |
| 2024-01-29 | 22.43 | $22.75 | 10100 |
| 2024-01-26 | 22.29 | $22.61 | 1300 |
| 2024-01-25 | 22.16 | $22.77 | 2000 |
| 2024-01-24 | 21.97 | $22.74 | 46900 |
| 2024-01-23 | 21.75 | $22.34 | 15825 |
| 2024-01-22 | 21.57 | $22.25 | 10500 |
| 2024-01-19 | 21.39 | $22.16 | 2832 |
| 2024-01-18 | 21.19 | $21.71 | 11706 |
| 2024-01-17 | 21.06 | $21.10 | 8819 |
| 2024-01-16 | 21.03 | $21.14 | 7926 |
| 2024-01-12 | 20.99 | $21.17 | 609 |
| 2024-01-11 | 20.93 | $21.11 | 3218 |
| 2024-01-10 | 20.88 | $20.99 | 15045 |
| 2024-01-09 | 20.84 | $20.85 | 1007 |
| 2024-01-08 | 20.83 | $20.84 | 14111 |
| 2024-01-05 | 20.82 | $20.29 | 3100 |
| 2024-01-04 | 20.91 | $20.26 | 2412 |
| 2024-01-03 | 21.03 | $20.40 | 35100 |
| 2024-01-02 | 21.14 | $20.59 | 113600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.22
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.73
Average
31.01
Maximum
50.20
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.22 | $44.97 | 14700 |
| 2026-07-23 | 45.48 | $45.73 | 21938 |
| 2026-07-22 | 45.57 | $46.39 | 19018 |
| 2026-07-21 | 45.49 | $46.53 | 36419 |
| 2026-07-20 | 45.35 | $44.85 | 46367 |
| 2026-07-17 | 45.73 | $44.94 | 45461 |
| 2026-07-16 | 46.17 | $45.70 | 26071 |
| 2026-07-15 | 46.47 | $46.61 | 17228 |
| 2026-07-14 | 46.56 | $46.71 | 32857 |
| 2026-07-13 | 46.64 | $46.35 | 29800 |
| 2026-07-10 | 46.86 | $47.65 | 26883 |
| 2026-07-09 | 46.72 | $47.38 | 41238 |
| 2026-07-08 | 46.64 | $46.66 | 56300 |
| 2026-07-07 | 46.77 | $46.10 | 46202 |
| 2026-07-06 | 47.12 | $47.49 | 86500 |
| 2026-07-02 | 47.11 | $46.41 | 45300 |
| 2026-07-01 | 47.43 | $47.32 | 71400 |
| 2026-06-30 | 47.54 | $48.80 | 45208 |
| 2026-06-29 | 47.21 | $47.46 | 33953 |
| 2026-06-26 | 47.23 | $46.00 | 31400 |
| 2026-06-25 | 47.71 | $47.01 | 31646 |
| 2026-06-24 | 47.98 | $46.91 | 444738 |
| 2026-06-23 | 48.33 | $47.09 | 64146 |
| 2026-06-22 | 48.69 | $49.50 | 50413 |
| 2026-06-18 | 48.36 | $49.22 | 314700 |
| 2026-06-17 | 48.03 | $47.62 | 38532 |
| 2026-06-16 | 48.13 | $47.60 | 52510 |
| 2026-06-15 | 48.25 | $49.14 | 67683 |
| 2026-06-12 | 47.89 | $47.30 | 35937 |
| 2026-06-11 | 48.03 | $47.49 | 49200 |
| 2026-06-10 | 48.12 | $45.59 | 42735 |
| 2026-06-09 | 48.82 | $47.09 | 58222 |
| 2026-06-08 | 49.18 | $47.45 | 262921 |
| 2026-06-05 | 49.47 | $46.21 | 86184 |
| 2026-06-04 | 50.20 | $49.69 | 62700 |
| 2026-06-03 | 49.94 | $49.87 | 58000 |
| 2026-06-02 | 49.54 | $50.48 | 62393 |
| 2026-06-01 | 48.82 | $49.81 | 80528 |
| 2026-05-29 | 48.12 | $48.60 | 44943 |
| 2026-05-28 | 47.63 | $48.11 | 32000 |
| 2026-05-27 | 47.15 | $47.58 | 34316 |
| 2026-05-26 | 46.71 | $47.55 | 63369 |
| 2026-05-22 | 46.15 | $46.16 | 35235 |
| 2026-05-21 | 45.89 | $45.54 | 33000 |
| 2026-05-20 | 45.74 | $44.86 | 25515 |
| 2026-05-19 | 45.75 | $43.84 | 30400 |
| 2026-05-18 | 46.05 | $44.46 | 58400 |
| 2026-05-15 | 46.20 | $44.78 | 51200 |
| 2026-05-14 | 46.24 | $45.94 | 35900 |
| 2026-05-13 | 45.89 | $45.28 | 50200 |
| 2026-05-12 | 45.64 | $44.66 | 63858 |
| 2026-05-11 | 45.50 | $45.68 | 72901 |
| 2026-05-08 | 44.96 | $45.46 | 33543 |
| 2026-05-07 | 44.34 | $44.28 | 38235 |
| 2026-05-06 | 43.92 | $44.55 | 102806 |
| 2026-05-05 | 43.29 | $43.21 | 146600 |
| 2026-05-04 | 42.92 | $42.31 | 48162 |
| 2026-05-01 | 42.72 | $42.31 | 95522 |
| 2026-04-30 | 42.45 | $41.93 | 31400 |
| 2026-04-29 | 42.20 | $41.43 | 30876 |
| 2026-04-28 | 42.04 | $41.30 | 34700 |
| 2026-04-27 | 41.84 | $41.85 | 96477 |
| 2026-04-24 | 41.40 | $41.82 | 28100 |
| 2026-04-23 | 40.84 | $40.52 | 34127 |
| 2026-04-22 | 40.54 | $41.27 | 32488 |
| 2026-04-21 | 39.92 | $40.12 | 41488 |
| 2026-04-20 | 39.50 | $40.15 | 187875 |
| 2026-04-17 | 38.95 | $40.14 | 37807 |
| 2026-04-16 | 38.26 | $39.21 | 29722 |
| 2026-04-15 | 37.71 | $38.99 | 26819 |
| 2026-04-14 | 37.08 | $38.43 | 31607 |
| 2026-04-13 | 36.49 | $37.84 | 28500 |
| 2026-04-10 | 35.96 | $37.17 | 23424 |
| 2026-04-09 | 35.51 | $36.80 | 26486 |
| 2026-04-08 | 35.08 | $36.97 | 44914 |
| 2026-04-07 | 34.51 | $35.35 | 35716 |
| 2026-04-06 | 34.33 | $35.20 | 24900 |
| 2026-04-02 | 34.18 | $34.88 | 24400 |
| 2026-04-01 | 34.10 | $35.00 | 38115 |
| 2026-03-31 | 33.97 | $34.67 | 72019 |
| 2026-03-30 | 33.94 | $33.18 | 36544 |
| 2026-03-27 | 34.39 | $33.71 | 40400 |
| 2026-03-26 | 34.78 | $34.31 | 25500 |
| 2026-03-25 | 35.08 | $35.43 | 17000 |
| 2026-03-24 | 35.09 | $35.15 | 28200 |
| 2026-03-23 | 35.21 | $35.51 | 38000 |
| 2026-03-20 | 35.25 | $34.62 | 20618 |
| 2026-03-19 | 35.58 | $35.59 | 16798 |
| 2026-03-18 | 35.70 | $35.63 | 25355 |
| 2026-03-17 | 35.83 | $36.23 | 26286 |
| 2026-03-16 | 35.80 | $36.00 | 30949 |
| 2026-03-13 | 35.85 | $35.35 | 36700 |
| 2026-03-12 | 36.12 | $35.73 | 22846 |
| 2026-03-11 | 36.34 | $36.55 | 19600 |
| 2026-03-10 | 36.35 | $36.35 | 26543 |
| 2026-03-09 | 36.44 | $36.32 | 54308 |
| 2026-03-06 | 36.55 | $35.60 | 25168 |
| 2026-03-05 | 36.92 | $36.37 | 32749 |
| 2026-03-04 | 37.13 | $36.66 | 29641 |
| 2026-03-03 | 37.29 | $36.21 | 73342 |
| 2026-03-02 | 37.62 | $37.19 | 50400 |
| 2026-02-27 | 37.72 | $37.24 | 28100 |
| 2026-02-26 | 37.81 | $37.88 | 35617 |
| 2026-02-25 | 37.72 | $38.50 | 37600 |
| 2026-02-24 | 37.41 | $37.78 | 16000 |
| 2026-02-23 | 37.25 | $37.16 | 87200 |
| 2026-02-20 | 37.25 | $37.35 | 16700 |
| 2026-02-19 | 37.19 | $37.13 | 13200 |
| 2026-02-18 | 37.18 | $37.32 | 26026 |
| 2026-02-17 | 37.10 | $37.04 | 43998 |
| 2026-02-13 | 37.09 | $36.95 | 13700 |
| 2026-02-12 | 37.11 | $36.87 | 44716 |
| 2026-02-11 | 37.15 | $37.67 | 39100 |
| 2026-02-10 | 36.94 | $37.39 | 25300 |
| 2026-02-09 | 36.77 | $37.27 | 39300 |
| 2026-02-06 | 36.61 | $36.76 | 114641 |
| 2026-02-05 | 36.56 | $35.35 | 39168 |
| 2026-02-04 | 36.95 | $35.73 | 49400 |
| 2026-02-03 | 37.30 | $36.34 | 69000 |
| 2026-02-02 | 37.53 | $37.10 | 49242 |
| 2026-01-30 | 37.56 | $36.73 | 31549 |
| 2026-01-29 | 37.70 | $37.41 | 85838 |
| 2026-01-28 | 37.65 | $38.27 | 31612 |
| 2026-01-27 | 37.30 | $38.11 | 41261 |
| 2026-01-26 | 36.92 | $37.40 | 31100 |
| 2026-01-23 | 36.68 | $36.99 | 30911 |
| 2026-01-22 | 36.50 | $36.55 | 32521 |
| 2026-01-21 | 36.42 | $36.16 | 22200 |
| 2026-01-20 | 36.45 | $35.66 | 49722 |
| 2026-01-16 | 36.62 | $36.76 | 19500 |
| 2026-01-15 | 36.49 | $36.60 | 24103 |
| 2026-01-14 | 36.36 | $36.12 | 58200 |
| 2026-01-13 | 36.36 | $36.41 | 15514 |
| 2026-01-12 | 36.25 | $36.59 | 11406 |
| 2026-01-09 | 36.06 | $36.33 | 30900 |
| 2026-01-08 | 35.91 | $35.66 | 29000 |
| 2026-01-07 | 35.93 | $36.24 | 17290 |
| 2026-01-06 | 35.77 | $36.30 | 15245 |
| 2026-01-05 | 35.55 | $36.04 | 22800 |
| 2026-01-02 | 35.36 | $35.66 | 17820 |
| 2025-12-31 | 35.25 | $35.20 | 13600 |
| 2025-12-30 | 35.25 | $35.34 | 14200 |
| 2025-12-29 | 35.22 | $35.33 | 18349 |
| 2025-12-26 | 35.18 | $35.47 | 13545 |
| 2025-12-24 | 35.09 | $35.40 | 4612 |
| 2025-12-23 | 35.00 | $35.32 | 21312 |
| 2025-12-22 | 34.92 | $35.20 | 16500 |
| 2025-12-19 | 34.86 | $34.94 | 12437 |
| 2025-12-18 | 34.87 | $34.54 | 10463 |
| 2025-12-17 | 35.02 | $33.95 | 14300 |
| 2025-12-16 | 35.38 | $34.69 | 7316 |
| 2025-12-15 | 35.59 | $34.86 | 12200 |
| 2025-12-12 | 35.79 | $35.05 | 24325 |
| 2025-12-11 | 35.96 | $36.14 | 45232 |
| 2025-12-10 | 35.82 | $36.28 | 17812 |
| 2025-12-09 | 35.61 | $36.08 | 14639 |
| 2025-12-08 | 35.40 | $36.03 | 17701 |
| 2025-12-05 | 35.17 | $35.81 | 15924 |
| 2025-12-04 | 34.95 | $35.63 | 11500 |
| 2025-12-03 | 34.75 | $35.59 | 14900 |
| 2025-12-02 | 34.51 | $35.40 | 11922 |
| 2025-12-01 | 34.29 | $35.27 | 30400 |
| 2025-11-28 | 34.06 | $35.07 | 17600 |
| 2025-11-26 | 33.86 | $34.86 | 21700 |
| 2025-11-25 | 33.69 | $34.30 | 20952 |
| 2025-11-24 | 33.66 | $34.12 | 9830 |
| 2025-11-21 | 33.71 | $33.29 | 39114 |
| 2025-11-20 | 34.03 | $33.32 | 17100 |
| 2025-11-19 | 34.43 | $34.20 | 12100 |
| 2025-11-18 | 34.64 | $34.00 | 17200 |
| 2025-11-17 | 34.97 | $34.39 | 23609 |
| 2025-11-14 | 35.25 | $34.90 | 9700 |
| 2025-11-13 | 35.43 | $34.87 | 12443 |
| 2025-11-12 | 35.67 | $35.55 | 12300 |
| 2025-11-11 | 35.74 | $35.48 | 9049 |
| 2025-11-10 | 35.85 | $35.77 | 37200 |
| 2025-11-07 | 35.90 | $34.98 | 25119 |
| 2025-11-06 | 36.20 | $35.16 | 13708 |
| 2025-11-05 | 36.50 | $35.95 | 11800 |
| 2025-11-04 | 36.61 | $35.82 | 17133 |
| 2025-11-03 | 36.78 | $36.67 | 19000 |
| 2025-10-31 | 36.71 | $36.62 | 31100 |
| 2025-10-30 | 36.63 | $36.64 | 22913 |
| 2025-10-29 | 36.52 | $37.02 | 49337 |
| 2025-10-28 | 36.25 | $36.94 | 10312 |
| 2025-10-27 | 35.94 | $36.46 | 33423 |
| 2025-10-24 | 35.70 | $35.91 | 20304 |
| 2025-10-23 | 35.58 | $35.46 | 21000 |
| 2025-10-22 | 35.57 | $35.15 | 13500 |
| 2025-10-21 | 35.66 | $35.63 | 13849 |
| 2025-10-20 | 35.60 | $35.86 | 10052 |
| 2025-10-17 | 35.45 | $35.30 | 7600 |
| 2025-10-16 | 35.43 | $35.20 | 8715 |
| 2025-10-15 | 35.44 | $35.19 | 7435 |
| 2025-10-14 | 35.45 | $34.84 | 19900 |
| 2025-10-13 | 35.55 | $35.18 | 19552 |
| 2025-10-10 | 35.57 | $34.14 | 37221 |
| 2025-10-09 | 35.90 | $35.70 | 42600 |
| 2025-10-08 | 35.80 | $35.89 | 15425 |
| 2025-10-07 | 35.61 | $35.43 | 36200 |
| 2025-10-06 | 35.51 | $35.86 | 10200 |
| 2025-10-03 | 35.23 | $35.30 | 9509 |
| 2025-10-02 | 35.06 | $35.19 | 17517 |
| 2025-10-01 | 34.87 | $34.90 | 12418 |
| 2025-09-30 | 34.73 | $34.38 | 13508 |
| 2025-09-29 | 34.70 | $34.34 | 15221 |
| 2025-09-26 | 34.68 | $34.12 | 8706 |
| 2025-09-25 | 34.70 | $34.22 | 13316 |
| 2025-09-24 | 34.68 | $34.53 | 11400 |
| 2025-09-23 | 34.55 | $34.66 | 14400 |
| 2025-09-22 | 34.33 | $34.91 | 13814 |
| 2025-09-19 | 33.97 | $34.25 | 6633 |
| 2025-09-18 | 33.74 | $34.29 | 10103 |
| 2025-09-17 | 33.43 | $33.56 | 8360 |
| 2025-09-16 | 33.27 | $33.67 | 9943 |
| 2025-09-15 | 33.04 | $33.55 | 18018 |
| 2025-09-12 | 32.78 | $33.25 | 10933 |
| 2025-09-11 | 32.56 | $33.15 | 8222 |
| 2025-09-10 | 32.32 | $33.00 | 14400 |
| 2025-09-09 | 32.07 | $32.61 | 9005 |
| 2025-09-08 | 31.88 | $32.45 | 10147 |
| 2025-09-05 | 31.71 | $32.06 | 11200 |
| 2025-09-04 | 31.62 | $31.75 | 4600 |
| 2025-09-03 | 31.61 | $31.57 | 6500 |
| 2025-09-02 | 31.66 | $31.24 | 20704 |
| 2025-08-29 | 31.83 | $31.65 | 16400 |
| 2025-08-28 | 31.90 | $32.27 | 8300 |
| 2025-08-27 | 31.79 | $32.06 | 12300 |
| 2025-08-26 | 31.72 | $31.83 | 11000 |
| 2025-08-25 | 31.71 | $31.80 | 11916 |
| 2025-08-22 | 31.70 | $31.78 | 11900 |
| 2025-08-21 | 31.70 | $31.20 | 11000 |
| 2025-08-20 | 31.89 | $31.41 | 24625 |
| 2025-08-19 | 32.05 | $31.70 | 12122 |
| 2025-08-18 | 32.14 | $32.20 | 8100 |
| 2025-08-15 | 32.10 | $32.03 | 11900 |
| 2025-08-14 | 32.10 | $32.27 | 13400 |
| 2025-08-13 | 32.02 | $32.50 | 13000 |
| 2025-08-12 | 31.85 | $32.36 | 16429 |
| 2025-08-11 | 31.68 | $31.92 | 9100 |
| 2025-08-08 | 31.61 | $32.05 | 5942 |
| 2025-08-07 | 31.48 | $31.75 | 4964 |
| 2025-08-06 | 31.42 | $31.42 | 12000 |
| 2025-08-05 | 31.45 | $31.24 | 11024 |
| 2025-08-04 | 31.54 | $31.39 | 11714 |
| 2025-08-01 | 31.60 | $30.95 | 15848 |
| 2025-07-31 | 31.81 | $31.48 | 8589 |
| 2025-07-30 | 31.90 | $31.72 | 3306 |
| 2025-07-29 | 31.93 | $31.71 | 7328 |
| 2025-07-28 | 31.96 | $31.81 | 5100 |
| 2025-07-25 | 31.96 | $31.82 | 6503 |
| 2025-07-24 | 31.95 | $31.71 | 10200 |
| 2025-07-23 | 31.96 | $31.80 | 12900 |
| 2025-07-22 | 31.94 | $31.52 | 6512 |
| 2025-07-21 | 32.00 | $31.80 | 4506 |
| 2025-07-18 | 31.97 | $31.78 | 4300 |
| 2025-07-17 | 31.93 | $32.00 | 4626 |
| 2025-07-16 | 31.81 | $31.65 | 10034 |
| 2025-07-15 | 31.75 | $31.71 | 8539 |
| 2025-07-14 | 31.66 | $31.22 | 11700 |
| 2025-07-11 | 31.69 | $31.50 | 6200 |
| 2025-07-10 | 31.63 | $31.49 | 50556 |
| 2025-07-09 | 31.55 | $31.59 | 6442 |
| 2025-07-08 | 31.41 | $31.29 | 9100 |
| 2025-07-07 | 31.32 | $31.12 | 5641 |
| 2025-07-03 | 31.24 | $31.43 | 5035 |
| 2025-07-02 | 31.05 | $31.13 | 12300 |
| 2025-07-01 | 30.89 | $30.86 | 14300 |
| 2025-06-30 | 30.78 | $31.09 | 9841 |
| 2025-06-27 | 30.56 | $30.85 | 14138 |
| 2025-06-26 | 30.35 | $30.78 | 4300 |
| 2025-06-25 | 30.11 | $30.45 | 6900 |
| 2025-06-24 | 29.92 | $30.42 | 11500 |
| 2025-06-23 | 29.68 | $29.53 | 8127 |
| 2025-06-20 | 29.67 | $29.18 | 8400 |
| 2025-06-18 | 29.75 | $29.47 | 6900 |
| 2025-06-17 | 29.76 | $29.43 | 11027 |
| 2025-06-16 | 29.77 | $29.70 | 4217 |
| 2025-06-13 | 29.69 | $29.18 | 10200 |
| 2025-06-12 | 29.74 | $29.76 | 20628 |
| 2025-06-11 | 29.62 | $29.40 | 49311 |
| 2025-06-10 | 29.56 | $29.56 | 3500 |
| 2025-06-09 | 29.44 | $29.34 | 4741 |
| 2025-06-06 | 29.34 | $29.28 | 2331 |
| 2025-06-05 | 29.24 | $28.94 | 4625 |
| 2025-06-04 | 29.20 | $29.13 | 6800 |
| 2025-06-03 | 29.09 | $28.87 | 4200 |
| 2025-06-02 | 29.02 | $28.54 | 7400 |
| 2025-05-30 | 29.03 | $28.37 | 1435 |
| 2025-05-29 | 29.09 | $28.55 | 9527 |
| 2025-05-28 | 29.08 | $28.54 | 7900 |
| 2025-05-27 | 29.06 | $28.65 | 6900 |
| 2025-05-23 | 28.99 | $27.94 | 9222 |
| 2025-05-22 | 29.11 | $28.38 | 4008 |
| 2025-05-21 | 29.10 | $28.27 | 8932 |
| 2025-05-20 | 29.11 | $28.62 | 6200 |
| 2025-05-19 | 28.98 | $28.65 | 6302 |
| 2025-05-16 | 28.80 | $28.60 | 10400 |
| 2025-05-15 | 28.57 | $28.67 | 8711 |
| 2025-05-14 | 28.26 | $28.57 | 8404 |
| 2025-05-13 | 27.88 | $28.52 | 11000 |
| 2025-05-12 | 27.43 | $27.89 | 12000 |
| 2025-05-09 | 27.06 | $26.94 | 32043 |
| 2025-05-08 | 26.90 | $26.88 | 9000 |
| 2025-05-07 | 26.72 | $26.68 | 3900 |
| 2025-05-06 | 26.54 | $26.49 | 5400 |
| 2025-05-05 | 26.38 | $26.81 | 8736 |
| 2025-05-02 | 26.06 | $26.81 | 5800 |
| 2025-05-01 | 25.67 | $26.28 | 5400 |
| 2025-04-30 | 25.36 | $25.92 | 5837 |
| 2025-04-29 | 25.10 | $25.86 | 6634 |
| 2025-04-28 | 24.78 | $25.60 | 12840 |
| 2025-04-25 | 24.49 | $25.60 | 5335 |
| 2025-04-24 | 24.13 | $25.27 | 50045 |
| 2025-04-23 | 23.81 | $24.68 | 6121 |
| 2025-04-22 | 23.61 | $23.90 | 4312 |
| 2025-04-21 | 23.62 | $23.43 | 11100 |
| 2025-04-17 | 23.79 | $23.97 | 4400 |
| 2025-04-16 | 23.84 | $24.04 | 7435 |
| 2025-04-15 | 23.89 | $24.89 | 5269 |
| 2025-04-14 | 23.69 | $24.75 | 17900 |
| 2025-04-11 | 23.51 | $24.56 | 10800 |
| 2025-04-10 | 23.36 | $23.87 | 11432 |
| 2025-04-09 | 23.42 | $25.01 | 44998 |
| 2025-04-08 | 23.15 | $22.05 | 80948 |
| 2025-04-07 | 23.77 | $22.74 | 21400 |
| 2025-04-04 | 24.33 | $22.72 | 21100 |
| 2025-04-03 | 25.03 | $24.08 | 18707 |
| 2025-04-02 | 25.47 | $25.65 | 10822 |
| 2025-04-01 | 25.51 | $25.46 | 11700 |
| 2025-03-31 | 25.64 | $25.28 | 17000 |
| 2025-03-28 | 25.85 | $25.40 | 5517 |
| 2025-03-27 | 26.09 | $26.00 | 4400 |
| 2025-03-26 | 26.19 | $26.21 | 11200 |
| 2025-03-25 | 26.25 | $26.93 | 3400 |
| 2025-03-24 | 26.11 | $26.77 | 106616 |
| 2025-03-21 | 26.00 | $26.40 | 2900 |
| 2025-03-20 | 25.98 | $26.49 | 63200 |
| 2025-03-19 | 25.95 | $26.62 | 1700 |
| 2025-03-18 | 25.88 | $26.34 | 7500 |
| 2025-03-17 | 25.89 | $26.67 | 9300 |
| 2025-03-14 | 25.82 | $26.36 | 39323 |
| 2025-03-13 | 25.84 | $25.72 | 3500 |
| 2025-03-12 | 26.08 | $26.20 | 10100 |
| 2025-03-11 | 26.24 | $25.91 | 11000 |
| 2025-03-10 | 26.53 | $25.89 | 11400 |
| 2025-03-07 | 26.91 | $27.00 | 12834 |
| 2025-03-06 | 27.03 | $26.70 | 8307 |
| 2025-03-05 | 27.29 | $27.49 | 7400 |
| 2025-03-04 | 27.35 | $26.76 | 54054 |
| 2025-03-03 | 27.67 | $26.69 | 8500 |
| 2025-02-28 | 28.09 | $27.42 | 10420 |
| 2025-02-27 | 28.38 | $27.37 | 11100 |
| 2025-02-26 | 28.75 | $28.47 | 2928 |
| 2025-02-25 | 28.85 | $28.18 | 21100 |
| 2025-02-24 | 29.06 | $28.40 | 10100 |
| 2025-02-21 | 29.25 | $28.88 | 8227 |
| 2025-02-20 | 29.32 | $29.40 | 5200 |
| 2025-02-19 | 29.24 | $29.41 | 10515 |
| 2025-02-18 | 29.14 | $29.40 | 14228 |
| 2025-02-14 | 29.02 | $29.33 | 5710 |
| 2025-02-13 | 28.88 | $29.21 | 14705 |
| 2025-02-12 | 28.76 | $28.96 | 7000 |
| 2025-02-11 | 28.68 | $29.04 | 23833 |
| 2025-02-10 | 28.57 | $28.80 | 9592 |
| 2025-02-07 | 28.50 | $28.52 | 9700 |
| 2025-02-06 | 28.51 | $28.79 | 4134 |
| 2025-02-05 | 28.43 | $28.68 | 19238 |
| 2025-02-04 | 28.38 | $28.32 | 9800 |
| 2025-02-03 | 28.43 | $27.96 | 9100 |
| 2025-01-31 | 28.60 | $28.50 | 10017 |
| 2025-01-30 | 28.64 | $28.62 | 15100 |
| 2025-01-29 | 28.65 | $28.49 | 22100 |
| 2025-01-28 | 28.71 | $28.42 | 13200 |
| 2025-01-27 | 28.80 | $27.58 | 72300 |
| 2025-01-24 | 29.17 | $29.42 | 13500 |
| 2025-01-23 | 29.03 | $29.58 | 16600 |
| 2025-01-22 | 28.82 | $29.64 | 11041 |
| 2025-01-21 | 28.53 | $29.00 | 18101 |
| 2025-01-17 | 28.39 | $28.71 | 16500 |
| 2025-01-16 | 28.30 | $28.51 | 23800 |
| 2025-01-15 | 28.26 | $28.41 | 4517 |
| 2025-01-14 | 28.25 | $27.84 | 8246 |
| 2025-01-13 | 28.41 | $27.83 | 13615 |
| 2025-01-10 | 28.61 | $28.24 | 14742 |
| 2025-01-08 | 28.73 | $28.66 | 20100 |
| 2025-01-07 | 28.74 | $28.76 | 18213 |
| 2025-01-06 | 28.72 | $29.29 | 17800 |
| 2025-01-03 | 28.52 | $28.56 | 18400 |
| 2025-01-02 | 28.51 | $28.07 | 13135 |
| 2024-12-31 | 28.65 | $28.13 | 5201 |
| 2024-12-30 | 28.80 | $28.45 | 5700 |
| 2024-12-27 | 28.87 | $28.66 | 5147 |
| 2024-12-26 | 28.90 | $29.00 | 8408 |
| 2024-12-24 | 28.82 | $28.95 | 18348 |
| 2024-12-23 | 28.73 | $28.86 | 6319 |
| 2024-12-20 | 28.65 | $28.38 | 3600 |
| 2024-12-19 | 28.70 | $28.10 | 12000 |
| 2024-12-18 | 28.84 | $28.33 | 24500 |
| 2024-12-17 | 28.94 | $28.89 | 17700 |
| 2024-12-16 | 28.87 | $29.11 | 10800 |
| 2024-12-13 | 28.72 | $28.72 | 7400 |
| 2024-12-12 | 28.65 | $28.51 | 12100 |
| 2024-12-11 | 28.62 | $28.58 | 18817 |
| 2024-12-10 | 28.56 | $28.23 | 16207 |
| 2024-12-09 | 28.60 | $28.69 | 12200 |
| 2024-12-06 | 28.49 | $28.86 | 4100 |
| 2024-12-05 | 28.29 | $28.80 | 6243 |
| 2024-12-04 | 28.07 | $28.74 | 5600 |
| 2024-12-03 | 27.82 | $28.39 | 16100 |
| 2024-12-02 | 27.62 | $28.20 | 9700 |
| 2024-11-29 | 27.44 | $27.74 | 9600 |
| 2024-11-27 | 27.36 | $27.29 | 5400 |
| 2024-11-26 | 27.41 | $27.45 | 3800 |
| 2024-11-25 | 27.43 | $27.49 | 69000 |
| 2024-11-22 | 27.43 | $27.55 | 12200 |
| 2024-11-21 | 27.42 | $27.51 | 4221 |
| 2024-11-20 | 27.42 | $27.28 | 15419 |
| 2024-11-19 | 27.49 | $27.50 | 24000 |
| 2024-11-18 | 27.51 | $27.23 | 8300 |
| 2024-11-15 | 27.62 | $27.15 | 9300 |
| 2024-11-14 | 27.78 | $27.74 | 8703 |
| 2024-11-13 | 27.79 | $27.74 | 7800 |
| 2024-11-12 | 27.80 | $27.87 | 18225 |
| 2024-11-11 | 27.76 | $27.66 | 15200 |
| 2024-11-08 | 27.78 | $28.25 | 7627 |
| 2024-11-07 | 27.63 | $28.27 | 8950 |
| 2024-11-06 | 27.42 | $27.65 | 15102 |
| 2024-11-05 | 27.38 | $27.51 | 6600 |
| 2024-11-04 | 27.36 | $27.01 | 3107 |
| 2024-11-01 | 27.51 | $26.99 | 5400 |
| 2024-10-31 | 27.69 | $26.85 | 9200 |
| 2024-10-30 | 27.95 | $27.69 | 5207 |
| 2024-10-29 | 28.00 | $27.99 | 4617 |
| 2024-10-28 | 27.96 | $27.74 | 6800 |
| 2024-10-25 | 27.99 | $27.88 | 3300 |
| 2024-10-24 | 27.97 | $27.76 | 5016 |
| 2024-10-23 | 27.99 | $27.54 | 5642 |
| 2024-10-22 | 28.08 | $27.91 | 17314 |
| 2024-10-21 | 28.06 | $27.99 | 6300 |
| 2024-10-18 | 28.00 | $27.91 | 2000 |
| 2024-10-17 | 27.95 | $28.00 | 2514 |
| 2024-10-16 | 27.86 | $27.42 | 14843 |
| 2024-10-15 | 27.92 | $27.40 | 14311 |
| 2024-10-14 | 28.00 | $28.24 | 27000 |
| 2024-10-11 | 27.82 | $27.94 | 8700 |
| 2024-10-10 | 27.69 | $27.73 | 1517 |
| 2024-10-09 | 27.59 | $27.83 | 3008 |
| 2024-10-08 | 27.43 | $27.62 | 5536 |
| 2024-10-07 | 27.29 | $27.15 | 4700 |
| 2024-10-04 | 27.27 | $27.22 | 2937 |
| 2024-10-03 | 27.22 | $26.98 | 2900 |
| 2024-10-02 | 27.23 | $26.93 | 1541 |
| 2024-10-01 | 27.25 | $26.80 | 5835 |
| 2024-09-30 | 27.31 | $27.13 | 7607 |
| 2024-09-27 | 27.27 | $27.24 | 3808 |
| 2024-09-26 | 27.19 | $27.67 | 12500 |
| 2024-09-25 | 26.94 | $27.16 | 3700 |
| 2024-09-24 | 26.79 | $27.26 | 13340 |
| 2024-09-23 | 26.58 | $26.79 | 6336 |
| 2024-09-20 | 26.46 | $26.85 | 5924 |
| 2024-09-19 | 26.30 | $27.07 | 5300 |
| 2024-09-18 | 26.04 | $26.06 | 4914 |
| 2024-09-17 | 26.04 | $26.18 | 3000 |
| 2024-09-16 | 25.99 | $26.26 | 3842 |
| 2024-09-13 | 25.92 | $26.54 | 15900 |
| 2024-09-12 | 25.74 | $26.51 | 4700 |
| 2024-09-11 | 25.53 | $26.13 | 7864 |
| 2024-09-10 | 25.41 | $25.23 | 34638 |
| 2024-09-09 | 25.55 | $25.03 | 7342 |
| 2024-09-06 | 25.78 | $24.67 | 10100 |
| 2024-09-05 | 26.18 | $25.46 | 15932 |
| 2024-09-04 | 26.43 | $25.43 | 1724 |
| 2024-09-03 | 26.73 | $25.58 | 24900 |
| 2024-08-30 | 27.05 | $27.04 | 15023 |
| 2024-08-29 | 26.98 | $26.59 | 11506 |
| 2024-08-28 | 27.02 | $26.69 | 20533 |
| 2024-08-27 | 27.04 | $26.99 | 8800 |
| 2024-08-26 | 26.96 | $26.87 | 11900 |
| 2024-08-23 | 26.90 | $27.20 | 2503 |
| 2024-08-22 | 26.71 | $26.61 | 5100 |
| 2024-08-21 | 26.67 | $27.28 | 8400 |
| 2024-08-20 | 26.40 | $27.14 | 3137 |
| 2024-08-19 | 26.11 | $27.15 | 15700 |
| 2024-08-16 | 25.75 | $26.97 | 18819 |
| 2024-08-15 | 25.38 | $26.85 | 3749 |
| 2024-08-14 | 24.96 | $26.20 | 5600 |
| 2024-08-13 | 24.68 | $26.08 | 4009 |
| 2024-08-12 | 24.37 | $25.31 | 4000 |
| 2024-08-09 | 24.26 | $25.20 | 2000 |
| 2024-08-08 | 24.17 | $25.21 | 3200 |
| 2024-08-07 | 24.07 | $24.11 | 2723 |
| 2024-08-06 | 24.32 | $24.37 | 7827 |
| 2024-08-05 | 24.56 | $23.66 | 85500 |
| 2024-08-02 | 25.09 | $24.50 | 2902 |
| 2024-08-01 | 25.49 | $25.33 | 9600 |
| 2024-07-31 | 25.72 | $26.58 | 4600 |
| 2024-07-30 | 25.61 | $25.21 | 21132 |
| 2024-07-29 | 25.92 | $25.68 | 6530 |
| 2024-07-26 | 26.17 | $25.75 | 6000 |
| 2024-07-25 | 26.46 | $25.48 | 8617 |
| 2024-07-24 | 26.89 | $25.85 | 1624 |
| 2024-07-23 | 27.32 | $27.01 | 6748 |
| 2024-07-22 | 27.47 | $27.10 | 4001 |
| 2024-07-19 | 27.62 | $26.50 | 2500 |
| 2024-07-18 | 27.99 | $27.00 | 5800 |
| 2024-07-17 | 28.29 | $27.00 | 23700 |
| 2024-07-16 | 28.64 | $28.38 | 4100 |
| 2024-07-15 | 28.63 | $28.41 | 11500 |
| 2024-07-12 | 28.59 | $28.50 | 3414 |
| 2024-07-11 | 28.50 | $28.26 | 8033 |
| 2024-07-10 | 28.47 | $28.92 | 5700 |
| 2024-07-09 | 28.20 | $28.31 | 6422 |
| 2024-07-08 | 28.06 | $28.42 | 8706 |
| 2024-07-05 | 27.84 | $28.15 | 5099 |
| 2024-07-03 | 27.66 | $27.95 | 7641 |
| 2024-07-02 | 27.49 | $27.34 | 2611 |
| 2024-07-01 | 27.47 | $27.23 | 3249 |
| 2024-06-28 | 27.47 | $27.18 | 3307 |
| 2024-06-27 | 27.48 | $27.08 | 5900 |
| 2024-06-26 | 27.52 | $27.03 | 8500 |
| 2024-06-25 | 27.57 | $27.11 | 2800 |
| 2024-06-24 | 27.60 | $26.63 | 30700 |
| 2024-06-21 | 27.77 | $27.18 | 5831 |
| 2024-06-20 | 27.79 | $27.43 | 40800 |
| 2024-06-18 | 27.73 | $27.93 | 16800 |
| 2024-06-17 | 27.47 | $27.69 | 5316 |
| 2024-06-14 | 27.23 | $27.34 | 5648 |
| 2024-06-13 | 27.03 | $27.39 | 14000 |
| 2024-06-12 | 26.75 | $27.27 | 17100 |
| 2024-06-11 | 26.45 | $26.48 | 7011 |
| 2024-06-10 | 26.32 | $26.40 | 9105 |
| 2024-06-07 | 26.17 | $26.16 | 4600 |
| 2024-06-06 | 26.06 | $26.25 | 6100 |
| 2024-06-05 | 25.89 | $26.20 | 7600 |
| 2024-06-04 | 25.69 | $25.42 | 2916 |
| 2024-06-03 | 25.68 | $25.38 | 10544 |
| 2024-05-31 | 25.68 | $25.07 | 5016 |
| 2024-05-30 | 25.76 | $25.20 | 4008 |
| 2024-05-29 | 25.82 | $25.63 | 9500 |
| 2024-05-28 | 25.74 | $25.89 | 6000 |
| 2024-05-24 | 25.56 | $25.68 | 1920 |
| 2024-05-23 | 25.38 | $25.32 | 4420 |
| 2024-05-22 | 25.28 | $25.35 | 5600 |
| 2024-05-21 | 25.14 | $25.18 | 2100 |
| 2024-05-20 | 25.01 | $25.17 | 3400 |
| 2024-05-17 | 24.85 | $25.23 | 6300 |
| 2024-05-16 | 24.63 | $24.91 | 4100 |
| 2024-05-15 | 24.46 | $25.04 | 3038 |
| 2024-05-14 | 24.20 | $24.50 | 5235 |
| 2024-05-13 | 24.06 | $24.20 | 8527 |
| 2024-05-10 | 23.97 | $24.29 | 2500 |
| 2024-05-09 | 23.84 | $24.12 | 4421 |
| 2024-05-08 | 23.74 | $24.17 | 19400 |
| 2024-05-07 | 23.59 | $24.21 | 6610 |
| 2024-05-06 | 23.40 | $24.33 | 6800 |
| 2024-05-03 | 23.13 | $23.96 | 13332 |
| 2024-05-02 | 22.93 | $23.25 | 4100 |
| 2024-05-01 | 22.91 | $22.95 | 3000 |
| 2024-04-30 | 23.00 | $23.22 | 2000 |
| 2024-04-29 | 23.02 | $23.63 | 3600 |
| 2024-04-26 | 22.92 | $23.60 | 1900 |
| 2024-04-25 | 22.81 | $23.22 | 2412 |
| 2024-04-24 | 22.82 | $23.15 | 8200 |
| 2024-04-23 | 22.86 | $23.12 | 28900 |
| 2024-04-22 | 22.92 | $22.58 | 8224 |
| 2024-04-19 | 23.18 | $22.33 | 11300 |
| 2024-04-18 | 23.58 | $23.08 | 3726 |
| 2024-04-17 | 23.84 | $23.46 | 7037 |
| 2024-04-16 | 24.03 | $23.76 | 2808 |
| 2024-04-15 | 24.18 | $23.82 | 2200 |
| 2024-04-12 | 24.35 | $24.21 | 3900 |
| 2024-04-11 | 24.43 | $24.69 | 2738 |
| 2024-04-10 | 24.37 | $24.33 | 14637 |
| 2024-04-09 | 24.42 | $24.48 | 8321 |
| 2024-04-08 | 24.43 | $24.37 | 7700 |
| 2024-04-05 | 24.48 | $24.37 | 1733 |
| 2024-04-04 | 24.54 | $24.17 | 3632 |
| 2024-04-03 | 24.67 | $24.61 | 5000 |
| 2024-04-02 | 24.70 | $24.52 | 1100 |
| 2024-04-01 | 24.75 | $24.78 | 3700 |
| 2024-03-28 | 24.74 | $24.55 | 4300 |
| 2024-03-27 | 24.79 | $24.63 | 4900 |
| 2024-03-26 | 24.82 | $24.68 | 47003 |
| 2024-03-25 | 24.84 | $24.83 | 2832 |
| 2024-03-22 | 24.82 | $24.91 | 3737 |
| 2024-03-21 | 24.75 | $24.93 | 2208 |
| 2024-03-20 | 24.67 | $24.65 | 2625 |
| 2024-03-19 | 24.65 | $24.37 | 4230 |
| 2024-03-18 | 24.71 | $24.31 | 4500 |
| 2024-03-15 | 24.80 | $24.18 | 9000 |
| 2024-03-14 | 24.94 | $24.54 | 2120 |
| 2024-03-13 | 25.00 | $24.79 | 5046 |
| 2024-03-12 | 24.98 | $24.98 | 648 |
| 2024-03-11 | 24.88 | $24.41 | 5045 |
| 2024-03-08 | 24.93 | $24.79 | 25835 |
| 2024-03-07 | 24.87 | $25.39 | 2700 |
| 2024-03-06 | 24.60 | $24.76 | 1800 |
| 2024-03-05 | 24.45 | $24.27 | 5323 |
| 2024-03-04 | 24.42 | $24.76 | 8021 |
| 2024-03-01 | 24.22 | $24.57 | 9435 |
| 2024-02-29 | 24.03 | $24.07 | 4000 |
| 2024-02-28 | 23.95 | $23.74 | 3800 |
| 2024-02-27 | 23.94 | $23.88 | 10923 |
| 2024-02-26 | 23.89 | $23.97 | 2427 |
| 2024-02-23 | 23.79 | $23.88 | 11100 |
| 2024-02-22 | 23.69 | $23.87 | 7542 |
| 2024-02-21 | 23.56 | $22.98 | 2933 |
| 2024-02-20 | 23.68 | $23.10 | 14909 |
| 2024-02-16 | 23.78 | $23.38 | 910 |
| 2024-02-15 | 23.80 | $23.65 | 17431 |
| 2024-02-14 | 23.74 | $23.56 | 5427 |
| 2024-02-13 | 23.68 | $23.20 | 66400 |
| 2024-02-12 | 23.71 | $23.65 | 5433 |
| 2024-02-09 | 23.59 | $23.91 | 8200 |
| 2024-02-08 | 23.35 | $23.54 | 8500 |
| 2024-02-07 | 23.17 | $23.30 | 3240 |
| 2024-02-06 | 23.01 | $22.89 | 5623 |
| 2024-02-05 | 22.95 | $22.93 | 11049 |
| 2024-02-02 | 22.84 | $22.78 | 3400 |
| 2024-02-01 | 22.76 | $22.43 | 10818 |
| 2024-01-31 | 22.75 | $22.22 | 9200 |
| 2024-01-30 | 22.81 | $22.62 | 5123 |
| 2024-01-29 | 22.73 | $22.75 | 10100 |
| 2024-01-26 | 22.59 | $22.61 | 1300 |
| 2024-01-25 | 22.46 | $22.77 | 2000 |
| 2024-01-24 | 22.23 | $22.74 | 46900 |
| 2024-01-23 | 21.96 | $22.34 | 15825 |
| 2024-01-22 | 21.75 | $22.25 | 10500 |
| 2024-01-19 | 21.51 | $22.16 | 2832 |
| 2024-01-18 | 21.25 | $21.71 | 11706 |
| 2024-01-17 | 21.06 | $21.10 | 8819 |
| 2024-01-16 | 21.03 | $21.14 | 7926 |
| 2024-01-12 | 20.98 | $21.17 | 609 |
| 2024-01-11 | 20.90 | $21.11 | 3218 |
| 2024-01-10 | 20.83 | $20.99 | 15045 |
| 2024-01-09 | 20.77 | $20.85 | 1007 |
| 2024-01-08 | 20.75 | $20.84 | 14111 |
| 2024-01-05 | 20.73 | $20.29 | 3100 |
| 2024-01-04 | 20.87 | $20.26 | 2412 |
| 2024-01-03 | 21.06 | $20.40 | 35100 |
| 2024-01-02 | 21.23 | $20.59 | 113600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.04
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.44
Average
56.22
Maximum
77.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.04 | $44.97 | 14700 |
| 2026-07-23 | 48.29 | $45.73 | 21938 |
| 2026-07-22 | 50.31 | $46.39 | 19018 |
| 2026-07-21 | 50.74 | $46.53 | 36419 |
| 2026-07-20 | 45.44 | $44.85 | 46367 |
| 2026-07-17 | 45.69 | $44.94 | 45461 |
| 2026-07-16 | 47.80 | $45.70 | 26071 |
| 2026-07-15 | 50.45 | $46.61 | 17228 |
| 2026-07-14 | 50.74 | $46.71 | 32857 |
| 2026-07-13 | 49.74 | $46.35 | 29800 |
| 2026-07-10 | 53.47 | $47.65 | 26883 |
| 2026-07-09 | 52.77 | $47.38 | 41238 |
| 2026-07-08 | 50.91 | $46.66 | 56300 |
| 2026-07-07 | 49.43 | $46.10 | 46202 |
| 2026-07-06 | 53.20 | $47.49 | 86500 |
| 2026-07-02 | 50.41 | $46.41 | 45300 |
| 2026-07-01 | 52.94 | $47.32 | 71400 |
| 2026-06-30 | 57.39 | $48.80 | 45208 |
| 2026-06-29 | 54.07 | $47.46 | 33953 |
| 2026-06-26 | 50.04 | $46.00 | 31400 |
| 2026-06-25 | 53.10 | $47.01 | 31646 |
| 2026-06-24 | 52.83 | $46.91 | 444738 |
| 2026-06-23 | 53.35 | $47.09 | 64146 |
| 2026-06-22 | 61.12 | $49.50 | 50413 |
| 2026-06-18 | 60.49 | $49.22 | 314700 |
| 2026-06-17 | 56.64 | $47.62 | 38532 |
| 2026-06-16 | 56.59 | $47.60 | 52510 |
| 2026-06-15 | 61.83 | $49.14 | 67683 |
| 2026-06-12 | 57.35 | $47.30 | 35937 |
| 2026-06-11 | 58.02 | $47.49 | 49200 |
| 2026-06-10 | 52.80 | $45.59 | 42735 |
| 2026-06-09 | 58.23 | $47.09 | 58222 |
| 2026-06-08 | 59.63 | $47.45 | 262921 |
| 2026-06-05 | 56.19 | $46.21 | 86184 |
| 2026-06-04 | 72.71 | $49.69 | 62700 |
| 2026-06-03 | 73.77 | $49.87 | 58000 |
| 2026-06-02 | 77.43 | $50.48 | 62393 |
| 2026-06-01 | 76.20 | $49.81 | 80528 |
| 2026-05-29 | 73.74 | $48.60 | 44943 |
| 2026-05-28 | 72.66 | $48.11 | 32000 |
| 2026-05-27 | 71.44 | $47.58 | 34316 |
| 2026-05-26 | 71.37 | $47.55 | 63369 |
| 2026-05-22 | 68.01 | $46.16 | 35235 |
| 2026-05-21 | 66.33 | $45.54 | 33000 |
| 2026-05-20 | 64.38 | $44.86 | 25515 |
| 2026-05-19 | 61.19 | $43.84 | 30400 |
| 2026-05-18 | 64.53 | $44.46 | 58400 |
| 2026-05-15 | 66.31 | $44.78 | 51200 |
| 2026-05-14 | 73.26 | $45.94 | 35900 |
| 2026-05-13 | 71.65 | $45.28 | 50200 |
| 2026-05-12 | 70.05 | $44.66 | 63858 |
| 2026-05-11 | 76.85 | $45.68 | 72901 |
| 2026-05-08 | 76.38 | $45.46 | 33543 |
| 2026-05-07 | 73.65 | $44.28 | 38235 |
| 2026-05-06 | 75.55 | $44.55 | 102806 |
| 2026-05-05 | 72.17 | $43.21 | 146600 |
| 2026-05-04 | 69.49 | $42.31 | 48162 |
| 2026-05-01 | 69.49 | $42.31 | 95522 |
| 2026-04-30 | 68.32 | $41.93 | 31400 |
| 2026-04-29 | 66.73 | $41.43 | 30876 |
| 2026-04-28 | 66.32 | $41.30 | 34700 |
| 2026-04-27 | 69.84 | $41.85 | 96477 |
| 2026-04-24 | 69.75 | $41.82 | 28100 |
| 2026-04-23 | 65.88 | $40.52 | 34127 |
| 2026-04-22 | 70.85 | $41.27 | 32488 |
| 2026-04-21 | 67.25 | $40.12 | 41488 |
| 2026-04-20 | 67.46 | $40.15 | 187875 |
| 2026-04-17 | 67.43 | $40.14 | 37807 |
| 2026-04-16 | 64.36 | $39.21 | 29722 |
| 2026-04-15 | 63.59 | $38.99 | 26819 |
| 2026-04-14 | 61.58 | $38.43 | 31607 |
| 2026-04-13 | 59.34 | $37.84 | 28500 |
| 2026-04-10 | 56.61 | $37.17 | 23424 |
| 2026-04-09 | 55.02 | $36.80 | 26486 |
| 2026-04-08 | 55.91 | $36.97 | 44914 |
| 2026-04-07 | 48.33 | $35.35 | 35716 |
| 2026-04-06 | 47.53 | $35.20 | 24900 |
| 2026-04-02 | 45.84 | $34.88 | 24400 |
| 2026-04-01 | 46.38 | $35.00 | 38115 |
| 2026-03-31 | 44.70 | $34.67 | 72019 |
| 2026-03-30 | 36.15 | $33.18 | 36544 |
| 2026-03-27 | 38.15 | $33.71 | 40400 |
| 2026-03-26 | 40.55 | $34.31 | 25500 |
| 2026-03-25 | 45.65 | $35.43 | 17000 |
| 2026-03-24 | 43.98 | $35.15 | 28200 |
| 2026-03-23 | 45.70 | $35.51 | 38000 |
| 2026-03-20 | 40.21 | $34.62 | 20618 |
| 2026-03-19 | 44.91 | $35.59 | 16798 |
| 2026-03-18 | 45.11 | $35.63 | 25355 |
| 2026-03-17 | 48.28 | $36.23 | 26286 |
| 2026-03-16 | 46.92 | $36.00 | 30949 |
| 2026-03-13 | 42.90 | $35.35 | 36700 |
| 2026-03-12 | 44.79 | $35.73 | 22846 |
| 2026-03-11 | 49.22 | $36.55 | 19600 |
| 2026-03-10 | 48.03 | $36.35 | 26543 |
| 2026-03-09 | 47.85 | $36.32 | 54308 |
| 2026-03-06 | 43.54 | $35.60 | 25168 |
| 2026-03-05 | 47.53 | $36.37 | 32749 |
| 2026-03-04 | 49.15 | $36.66 | 29641 |
| 2026-03-03 | 46.47 | $36.21 | 73342 |
| 2026-03-02 | 52.15 | $37.19 | 50400 |
| 2026-02-27 | 52.46 | $37.24 | 28100 |
| 2026-02-26 | 56.57 | $37.88 | 35617 |
| 2026-02-25 | 60.96 | $38.50 | 37600 |
| 2026-02-24 | 57.30 | $37.78 | 16000 |
| 2026-02-23 | 53.76 | $37.16 | 87200 |
| 2026-02-20 | 55.09 | $37.35 | 16700 |
| 2026-02-19 | 53.84 | $37.13 | 13200 |
| 2026-02-18 | 55.10 | $37.32 | 26026 |
| 2026-02-17 | 53.58 | $37.04 | 43998 |
| 2026-02-13 | 53.09 | $36.95 | 13700 |
| 2026-02-12 | 52.67 | $36.87 | 44716 |
| 2026-02-11 | 57.56 | $37.67 | 39100 |
| 2026-02-10 | 56.21 | $37.39 | 25300 |
| 2026-02-09 | 55.63 | $37.27 | 39300 |
| 2026-02-06 | 53.15 | $36.76 | 114641 |
| 2026-02-05 | 45.06 | $35.35 | 39168 |
| 2026-02-04 | 47.14 | $35.73 | 49400 |
| 2026-02-03 | 50.72 | $36.34 | 69000 |
| 2026-02-02 | 55.72 | $37.10 | 49242 |
| 2026-01-30 | 53.60 | $36.73 | 31549 |
| 2026-01-29 | 58.48 | $37.41 | 85838 |
| 2026-01-28 | 65.66 | $38.27 | 31612 |
| 2026-01-27 | 64.90 | $38.11 | 41261 |
| 2026-01-26 | 61.28 | $37.40 | 31100 |
| 2026-01-23 | 58.96 | $36.99 | 30911 |
| 2026-01-22 | 56.28 | $36.55 | 32521 |
| 2026-01-21 | 53.75 | $36.16 | 22200 |
| 2026-01-20 | 50.23 | $35.66 | 49722 |
| 2026-01-16 | 59.72 | $36.76 | 19500 |
| 2026-01-15 | 58.64 | $36.60 | 24103 |
| 2026-01-14 | 55.22 | $36.12 | 58200 |
| 2026-01-13 | 57.97 | $36.41 | 15514 |
| 2026-01-12 | 59.73 | $36.59 | 11406 |
| 2026-01-09 | 57.98 | $36.33 | 30900 |
| 2026-01-08 | 52.99 | $35.66 | 29000 |
| 2026-01-07 | 58.72 | $36.24 | 17290 |
| 2026-01-06 | 59.36 | $36.30 | 15245 |
| 2026-01-05 | 57.47 | $36.04 | 22800 |
| 2026-01-02 | 54.55 | $35.66 | 17820 |
| 2025-12-31 | 50.66 | $35.20 | 13600 |
| 2025-12-30 | 51.94 | $35.34 | 14200 |
| 2025-12-29 | 51.86 | $35.33 | 18349 |
| 2025-12-26 | 53.08 | $35.47 | 13545 |
| 2025-12-24 | 52.55 | $35.40 | 4612 |
| 2025-12-23 | 51.96 | $35.32 | 21312 |
| 2025-12-22 | 51.10 | $35.20 | 16500 |
| 2025-12-19 | 49.21 | $34.94 | 12437 |
| 2025-12-18 | 46.18 | $34.54 | 10463 |
| 2025-12-17 | 41.27 | $33.95 | 14300 |
| 2025-12-16 | 46.30 | $34.69 | 7316 |
| 2025-12-15 | 47.57 | $34.86 | 12200 |
| 2025-12-12 | 48.99 | $35.05 | 24325 |
| 2025-12-11 | 58.53 | $36.14 | 45232 |
| 2025-12-10 | 59.96 | $36.28 | 17812 |
| 2025-12-09 | 58.59 | $36.08 | 14639 |
| 2025-12-08 | 58.25 | $36.03 | 17701 |
| 2025-12-05 | 56.77 | $35.81 | 15924 |
| 2025-12-04 | 55.55 | $35.63 | 11500 |
| 2025-12-03 | 55.28 | $35.59 | 14900 |
| 2025-12-02 | 54.04 | $35.40 | 11922 |
| 2025-12-01 | 53.19 | $35.27 | 30400 |
| 2025-11-28 | 51.89 | $35.07 | 17600 |
| 2025-11-26 | 50.52 | $34.86 | 21700 |
| 2025-11-25 | 46.68 | $34.30 | 20952 |
| 2025-11-24 | 45.39 | $34.12 | 9830 |
| 2025-11-21 | 38.89 | $33.29 | 39114 |
| 2025-11-20 | 39.05 | $33.32 | 17100 |
| 2025-11-19 | 44.09 | $34.20 | 12100 |
| 2025-11-18 | 42.49 | $34.00 | 17200 |
| 2025-11-17 | 44.87 | $34.39 | 23609 |
| 2025-11-14 | 48.23 | $34.90 | 9700 |
| 2025-11-13 | 48.01 | $34.87 | 12443 |
| 2025-11-12 | 52.79 | $35.55 | 12300 |
| 2025-11-11 | 52.33 | $35.48 | 9049 |
| 2025-11-10 | 54.43 | $35.77 | 37200 |
| 2025-11-07 | 49.14 | $34.98 | 25119 |
| 2025-11-06 | 50.41 | $35.16 | 13708 |
| 2025-11-05 | 56.48 | $35.95 | 11800 |
| 2025-11-04 | 55.65 | $35.82 | 17133 |
| 2025-11-03 | 63.19 | $36.67 | 19000 |
| 2025-10-31 | 62.91 | $36.62 | 31100 |
| 2025-10-30 | 63.09 | $36.64 | 22913 |
| 2025-10-29 | 66.59 | $37.02 | 49337 |
| 2025-10-28 | 66.21 | $36.94 | 10312 |
| 2025-10-27 | 63.91 | $36.46 | 33423 |
| 2025-10-24 | 61.01 | $35.91 | 20304 |
| 2025-10-23 | 58.42 | $35.46 | 21000 |
| 2025-10-22 | 56.53 | $35.15 | 13500 |
| 2025-10-21 | 60.58 | $35.63 | 13849 |
| 2025-10-20 | 62.63 | $35.86 | 10052 |
| 2025-10-17 | 59.46 | $35.30 | 7600 |
| 2025-10-16 | 58.87 | $35.20 | 8715 |
| 2025-10-15 | 58.81 | $35.19 | 7435 |
| 2025-10-14 | 56.82 | $34.84 | 19900 |
| 2025-10-13 | 59.48 | $35.18 | 19552 |
| 2025-10-10 | 53.12 | $34.14 | 37221 |
| 2025-10-09 | 68.42 | $35.70 | 42600 |
| 2025-10-08 | 70.78 | $35.89 | 15425 |
| 2025-10-07 | 68.26 | $35.43 | 36200 |
| 2025-10-06 | 73.91 | $35.86 | 10200 |
| 2025-10-03 | 70.93 | $35.30 | 9509 |
| 2025-10-02 | 70.30 | $35.19 | 17517 |
| 2025-10-01 | 68.59 | $34.90 | 12418 |
| 2025-09-30 | 65.17 | $34.38 | 13508 |
| 2025-09-29 | 64.89 | $34.34 | 15221 |
| 2025-09-26 | 63.35 | $34.12 | 8706 |
| 2025-09-25 | 64.57 | $34.22 | 13316 |
| 2025-09-24 | 68.45 | $34.53 | 11400 |
| 2025-09-23 | 70.13 | $34.66 | 14400 |
| 2025-09-22 | 73.42 | $34.91 | 13814 |
| 2025-09-19 | 69.88 | $34.25 | 6633 |
| 2025-09-18 | 70.42 | $34.29 | 10103 |
| 2025-09-17 | 65.83 | $33.56 | 8360 |
| 2025-09-16 | 67.33 | $33.67 | 9943 |
| 2025-09-15 | 66.54 | $33.55 | 18018 |
| 2025-09-12 | 64.51 | $33.25 | 10933 |
| 2025-09-11 | 63.82 | $33.15 | 8222 |
| 2025-09-10 | 62.78 | $33.00 | 14400 |
| 2025-09-09 | 59.93 | $32.61 | 9005 |
| 2025-09-08 | 58.71 | $32.45 | 10147 |
| 2025-09-05 | 55.55 | $32.06 | 11200 |
| 2025-09-04 | 52.83 | $31.75 | 4600 |
| 2025-09-03 | 51.18 | $31.57 | 6500 |
| 2025-09-02 | 48.01 | $31.24 | 20704 |
| 2025-08-29 | 51.99 | $31.65 | 16400 |
| 2025-08-28 | 59.02 | $32.27 | 8300 |
| 2025-08-27 | 57.16 | $32.06 | 12300 |
| 2025-08-26 | 55.03 | $31.83 | 11000 |
| 2025-08-25 | 54.75 | $31.80 | 11916 |
| 2025-08-22 | 54.57 | $31.78 | 11900 |
| 2025-08-21 | 49.04 | $31.20 | 11000 |
| 2025-08-20 | 51.18 | $31.41 | 24625 |
| 2025-08-19 | 54.30 | $31.70 | 12122 |
| 2025-08-18 | 60.30 | $32.20 | 8100 |
| 2025-08-15 | 58.83 | $32.03 | 11900 |
| 2025-08-14 | 61.91 | $32.27 | 13400 |
| 2025-08-13 | 65.00 | $32.50 | 13000 |
| 2025-08-12 | 63.96 | $32.36 | 16429 |
| 2025-08-11 | 60.44 | $31.92 | 9100 |
| 2025-08-08 | 62.15 | $32.05 | 5942 |
| 2025-08-07 | 59.66 | $31.75 | 4964 |
| 2025-08-06 | 56.68 | $31.42 | 12000 |
| 2025-08-05 | 54.96 | $31.24 | 11024 |
| 2025-08-04 | 56.74 | $31.39 | 11714 |
| 2025-08-01 | 52.43 | $30.95 | 15848 |
| 2025-07-31 | 59.18 | $31.48 | 8589 |
| 2025-07-30 | 62.64 | $31.72 | 3306 |
| 2025-07-29 | 62.56 | $31.71 | 7328 |
| 2025-07-28 | 63.97 | $31.81 | 5100 |
| 2025-07-25 | 64.11 | $31.82 | 6503 |
| 2025-07-24 | 63.28 | $31.71 | 10200 |
| 2025-07-23 | 64.43 | $31.80 | 12900 |
| 2025-07-22 | 62.41 | $31.52 | 6512 |
| 2025-07-21 | 65.97 | $31.80 | 4506 |
| 2025-07-18 | 65.84 | $31.78 | 4300 |
| 2025-07-17 | 68.63 | $32.00 | 4626 |
| 2025-07-16 | 66.48 | $31.65 | 10034 |
| 2025-07-15 | 67.23 | $31.71 | 8539 |
| 2025-07-14 | 64.10 | $31.22 | 11700 |
| 2025-07-11 | 67.61 | $31.50 | 6200 |
| 2025-07-10 | 67.55 | $31.49 | 50556 |
| 2025-07-09 | 68.76 | $31.59 | 6442 |
| 2025-07-08 | 67.07 | $31.29 | 9100 |
| 2025-07-07 | 66.09 | $31.12 | 5641 |
| 2025-07-03 | 69.71 | $31.43 | 5035 |
| 2025-07-02 | 68.10 | $31.13 | 12300 |
| 2025-07-01 | 66.59 | $30.86 | 14300 |
| 2025-06-30 | 69.25 | $31.09 | 9841 |
| 2025-06-27 | 67.98 | $30.85 | 14138 |
| 2025-06-26 | 67.61 | $30.78 | 4300 |
| 2025-06-25 | 65.84 | $30.45 | 6900 |
| 2025-06-24 | 65.68 | $30.42 | 11500 |
| 2025-06-23 | 60.38 | $29.53 | 8127 |
| 2025-06-20 | 57.96 | $29.18 | 8400 |
| 2025-06-18 | 60.89 | $29.47 | 6900 |
| 2025-06-17 | 60.63 | $29.43 | 11027 |
| 2025-06-16 | 63.34 | $29.70 | 4217 |
| 2025-06-13 | 60.07 | $29.18 | 10200 |
| 2025-06-12 | 66.33 | $29.76 | 20628 |
| 2025-06-11 | 64.13 | $29.40 | 49311 |
| 2025-06-10 | 65.95 | $29.56 | 3500 |
| 2025-06-09 | 64.64 | $29.34 | 4741 |
| 2025-06-06 | 64.28 | $29.28 | 2331 |
| 2025-06-05 | 62.23 | $28.94 | 4625 |
| 2025-06-04 | 64.19 | $29.13 | 6800 |
| 2025-06-03 | 62.66 | $28.87 | 4200 |
| 2025-06-02 | 60.64 | $28.54 | 7400 |
| 2025-05-30 | 59.56 | $28.37 | 1435 |
| 2025-05-29 | 61.24 | $28.55 | 9527 |
| 2025-05-28 | 61.18 | $28.54 | 7900 |
| 2025-05-27 | 62.15 | $28.65 | 6900 |
| 2025-05-23 | 58.09 | $27.94 | 9222 |
| 2025-05-22 | 62.01 | $28.38 | 4008 |
| 2025-05-21 | 61.39 | $28.27 | 8932 |
| 2025-05-20 | 64.57 | $28.62 | 6200 |
| 2025-05-19 | 64.84 | $28.65 | 6302 |
| 2025-05-16 | 64.60 | $28.60 | 10400 |
| 2025-05-15 | 65.19 | $28.67 | 8711 |
| 2025-05-14 | 64.75 | $28.57 | 8404 |
| 2025-05-13 | 64.55 | $28.52 | 11000 |
| 2025-05-12 | 61.83 | $27.89 | 12000 |
| 2025-05-09 | 57.12 | $26.94 | 32043 |
| 2025-05-08 | 56.80 | $26.88 | 9000 |
| 2025-05-07 | 55.76 | $26.68 | 3900 |
| 2025-05-06 | 54.77 | $26.49 | 5400 |
| 2025-05-05 | 56.80 | $26.81 | 8736 |
| 2025-05-02 | 56.80 | $26.81 | 5800 |
| 2025-05-01 | 54.27 | $26.28 | 5400 |
| 2025-04-30 | 52.48 | $25.92 | 5837 |
| 2025-04-29 | 52.18 | $25.86 | 6634 |
| 2025-04-28 | 50.92 | $25.60 | 12840 |
| 2025-04-25 | 50.92 | $25.60 | 5335 |
| 2025-04-24 | 49.38 | $25.27 | 50045 |
| 2025-04-23 | 46.55 | $24.68 | 6121 |
| 2025-04-22 | 42.51 | $23.90 | 4312 |
| 2025-04-21 | 39.91 | $23.43 | 11100 |
| 2025-04-17 | 41.98 | $23.97 | 4400 |
| 2025-04-16 | 42.25 | $24.04 | 7435 |
| 2025-04-15 | 45.64 | $24.89 | 5269 |
| 2025-04-14 | 44.95 | $24.75 | 17900 |
| 2025-04-11 | 44.03 | $24.56 | 10800 |
| 2025-04-10 | 40.62 | $23.87 | 11432 |
| 2025-04-09 | 44.92 | $25.01 | 44998 |
| 2025-04-08 | 25.44 | $22.05 | 80948 |
| 2025-04-07 | 27.60 | $22.74 | 21400 |
| 2025-04-04 | 27.43 | $22.72 | 21100 |
| 2025-04-03 | 32.33 | $24.08 | 18707 |
| 2025-04-02 | 40.20 | $25.65 | 10822 |
| 2025-04-01 | 38.48 | $25.46 | 11700 |
| 2025-03-31 | 36.84 | $25.28 | 17000 |
| 2025-03-28 | 37.47 | $25.40 | 5517 |
| 2025-03-27 | 40.79 | $26.00 | 4400 |
| 2025-03-26 | 42.03 | $26.21 | 11200 |
| 2025-03-25 | 46.65 | $26.93 | 3400 |
| 2025-03-24 | 45.38 | $26.77 | 106616 |
| 2025-03-21 | 42.38 | $26.40 | 2900 |
| 2025-03-20 | 42.92 | $26.49 | 63200 |
| 2025-03-19 | 43.69 | $26.62 | 1700 |
| 2025-03-18 | 41.54 | $26.34 | 7500 |
| 2025-03-17 | 43.40 | $26.67 | 9300 |
| 2025-03-14 | 41.05 | $26.36 | 39323 |
| 2025-03-13 | 35.82 | $25.72 | 3500 |
| 2025-03-12 | 38.24 | $26.20 | 10100 |
| 2025-03-11 | 35.75 | $25.91 | 11000 |
| 2025-03-10 | 35.58 | $25.89 | 11400 |
| 2025-03-07 | 41.35 | $27.00 | 12834 |
| 2025-03-06 | 38.80 | $26.70 | 8307 |
| 2025-03-05 | 43.53 | $27.49 | 7400 |
| 2025-03-04 | 36.76 | $26.76 | 54054 |
| 2025-03-03 | 36.07 | $26.69 | 8500 |
| 2025-02-28 | 40.49 | $27.42 | 10420 |
| 2025-02-27 | 40.01 | $27.37 | 11100 |
| 2025-02-26 | 48.10 | $28.47 | 2928 |
| 2025-02-25 | 45.33 | $28.18 | 21100 |
| 2025-02-24 | 47.15 | $28.40 | 10100 |
| 2025-02-21 | 51.41 | $28.88 | 8227 |
| 2025-02-20 | 56.68 | $29.40 | 5200 |
| 2025-02-19 | 56.78 | $29.41 | 10515 |
| 2025-02-18 | 56.71 | $29.40 | 14228 |
| 2025-02-14 | 56.19 | $29.33 | 5710 |
| 2025-02-13 | 55.31 | $29.21 | 14705 |
| 2025-02-12 | 53.47 | $28.96 | 7000 |
| 2025-02-11 | 54.15 | $29.04 | 23833 |
| 2025-02-10 | 52.43 | $28.80 | 9592 |
| 2025-02-07 | 50.37 | $28.52 | 9700 |
| 2025-02-06 | 52.45 | $28.79 | 4134 |
| 2025-02-05 | 51.68 | $28.68 | 19238 |
| 2025-02-04 | 49.11 | $28.32 | 9800 |
| 2025-02-03 | 46.40 | $27.96 | 9100 |
| 2025-01-31 | 50.21 | $28.50 | 10017 |
| 2025-01-30 | 51.10 | $28.62 | 15100 |
| 2025-01-29 | 50.19 | $28.49 | 22100 |
| 2025-01-28 | 49.72 | $28.42 | 13200 |
| 2025-01-27 | 43.58 | $27.58 | 72300 |
| 2025-01-24 | 58.42 | $29.42 | 13500 |
| 2025-01-23 | 60.11 | $29.58 | 16600 |
| 2025-01-22 | 60.74 | $29.64 | 11041 |
| 2025-01-21 | 56.10 | $29.00 | 18101 |
| 2025-01-17 | 53.75 | $28.71 | 16500 |
| 2025-01-16 | 52.07 | $28.51 | 23800 |
| 2025-01-15 | 51.23 | $28.41 | 4517 |
| 2025-01-14 | 46.10 | $27.84 | 8246 |
| 2025-01-13 | 46.01 | $27.83 | 13615 |
| 2025-01-10 | 49.38 | $28.24 | 14742 |
| 2025-01-08 | 53.18 | $28.66 | 20100 |
| 2025-01-07 | 54.12 | $28.76 | 18213 |
| 2025-01-06 | 59.42 | $29.29 | 17800 |
| 2025-01-03 | 53.46 | $28.56 | 18400 |
| 2025-01-02 | 48.65 | $28.07 | 13135 |
| 2024-12-31 | 49.24 | $28.13 | 5201 |
| 2024-12-30 | 52.47 | $28.45 | 5700 |
| 2024-12-27 | 54.72 | $28.66 | 5147 |
| 2024-12-26 | 58.56 | $29.00 | 8408 |
| 2024-12-24 | 58.15 | $28.95 | 18348 |
| 2024-12-23 | 57.43 | $28.86 | 6319 |
| 2024-12-20 | 53.35 | $28.38 | 3600 |
| 2024-12-19 | 50.74 | $28.10 | 12000 |
| 2024-12-18 | 53.06 | $28.33 | 24500 |
| 2024-12-17 | 59.34 | $28.89 | 17700 |
| 2024-12-16 | 62.08 | $29.11 | 10800 |
| 2024-12-13 | 58.88 | $28.72 | 7400 |
| 2024-12-12 | 57.02 | $28.51 | 12100 |
| 2024-12-11 | 57.85 | $28.58 | 18817 |
| 2024-12-10 | 54.73 | $28.23 | 16207 |
| 2024-12-09 | 60.30 | $28.69 | 12200 |
| 2024-12-06 | 62.53 | $28.86 | 4100 |
| 2024-12-05 | 62.06 | $28.80 | 6243 |
| 2024-12-04 | 61.60 | $28.74 | 5600 |
| 2024-12-03 | 58.84 | $28.39 | 16100 |
| 2024-12-02 | 57.26 | $28.20 | 9700 |
| 2024-11-29 | 53.12 | $27.74 | 9600 |
| 2024-11-27 | 48.47 | $27.29 | 5400 |
| 2024-11-26 | 50.15 | $27.45 | 3800 |
| 2024-11-25 | 50.57 | $27.49 | 69000 |
| 2024-11-22 | 51.17 | $27.55 | 12200 |
| 2024-11-21 | 50.80 | $27.51 | 4221 |
| 2024-11-20 | 48.66 | $27.28 | 15419 |
| 2024-11-19 | 50.66 | $27.50 | 24000 |
| 2024-11-18 | 48.18 | $27.23 | 8300 |
| 2024-11-15 | 47.43 | $27.15 | 9300 |
| 2024-11-14 | 52.75 | $27.74 | 8703 |
| 2024-11-13 | 52.75 | $27.74 | 7800 |
| 2024-11-12 | 53.95 | $27.87 | 18225 |
| 2024-11-11 | 52.28 | $27.66 | 15200 |
| 2024-11-08 | 57.88 | $28.25 | 7627 |
| 2024-11-07 | 58.08 | $28.27 | 8950 |
| 2024-11-06 | 53.32 | $27.65 | 15102 |
| 2024-11-05 | 52.16 | $27.51 | 6600 |
| 2024-11-04 | 47.73 | $27.01 | 3107 |
| 2024-11-01 | 47.55 | $26.99 | 5400 |
| 2024-10-31 | 46.28 | $26.85 | 9200 |
| 2024-10-30 | 53.63 | $27.69 | 5207 |
| 2024-10-29 | 56.68 | $27.99 | 4617 |
| 2024-10-28 | 54.64 | $27.74 | 6800 |
| 2024-10-25 | 56.04 | $27.88 | 3300 |
| 2024-10-24 | 55.10 | $27.76 | 5016 |
| 2024-10-23 | 53.36 | $27.54 | 5642 |
| 2024-10-22 | 56.88 | $27.91 | 17314 |
| 2024-10-21 | 57.67 | $27.99 | 6300 |
| 2024-10-18 | 57.11 | $27.91 | 2000 |
| 2024-10-17 | 57.92 | $28.00 | 2514 |
| 2024-10-16 | 53.88 | $27.42 | 14843 |
| 2024-10-15 | 53.73 | $27.40 | 14311 |
| 2024-10-14 | 61.49 | $28.24 | 27000 |
| 2024-10-11 | 59.50 | $27.94 | 8700 |
| 2024-10-10 | 58.07 | $27.73 | 1517 |
| 2024-10-09 | 59.01 | $27.83 | 3008 |
| 2024-10-08 | 57.64 | $27.62 | 5536 |
| 2024-10-07 | 54.38 | $27.15 | 4700 |
| 2024-10-04 | 54.97 | $27.22 | 2937 |
| 2024-10-03 | 53.30 | $26.98 | 2900 |
| 2024-10-02 | 52.95 | $26.93 | 1541 |
| 2024-10-01 | 52.08 | $26.80 | 5835 |
| 2024-09-30 | 54.53 | $27.13 | 7607 |
| 2024-09-27 | 55.36 | $27.24 | 3808 |
| 2024-09-26 | 58.66 | $27.67 | 12500 |
| 2024-09-25 | 55.68 | $27.16 | 3700 |
| 2024-09-24 | 56.44 | $27.26 | 13340 |
| 2024-09-23 | 53.62 | $26.79 | 6336 |
| 2024-09-20 | 54.04 | $26.85 | 5924 |
| 2024-09-19 | 55.57 | $27.07 | 5300 |
| 2024-09-18 | 49.32 | $26.06 | 4914 |
| 2024-09-17 | 50.12 | $26.18 | 3000 |
| 2024-09-16 | 50.63 | $26.26 | 3842 |
| 2024-09-13 | 52.43 | $26.54 | 15900 |
| 2024-09-12 | 52.26 | $26.51 | 4700 |
| 2024-09-11 | 50.08 | $26.13 | 7864 |
| 2024-09-10 | 44.35 | $25.23 | 34638 |
| 2024-09-09 | 42.97 | $25.03 | 7342 |
| 2024-09-06 | 40.45 | $24.67 | 10100 |
| 2024-09-05 | 44.56 | $25.46 | 15932 |
| 2024-09-04 | 44.36 | $25.43 | 1724 |
| 2024-09-03 | 45.15 | $25.58 | 24900 |
| 2024-08-30 | 54.05 | $27.04 | 15023 |
| 2024-08-29 | 51.24 | $26.59 | 11506 |
| 2024-08-28 | 51.91 | $26.69 | 20533 |
| 2024-08-27 | 53.92 | $26.99 | 8800 |
| 2024-08-26 | 53.23 | $26.87 | 11900 |
| 2024-08-23 | 55.40 | $27.20 | 2503 |
| 2024-08-22 | 52.09 | $26.61 | 5100 |
| 2024-08-21 | 56.62 | $27.28 | 8400 |
| 2024-08-20 | 55.86 | $27.14 | 3137 |
| 2024-08-19 | 55.93 | $27.15 | 15700 |
| 2024-08-16 | 55.01 | $26.97 | 18819 |
| 2024-08-15 | 54.40 | $26.85 | 3749 |
| 2024-08-14 | 51.03 | $26.20 | 5600 |
| 2024-08-13 | 50.39 | $26.08 | 4009 |
| 2024-08-12 | 46.06 | $25.31 | 4000 |
| 2024-08-09 | 45.42 | $25.20 | 2000 |
| 2024-08-08 | 45.46 | $25.21 | 3200 |
| 2024-08-07 | 38.85 | $24.11 | 2723 |
| 2024-08-06 | 39.94 | $24.37 | 7827 |
| 2024-08-05 | 35.24 | $23.66 | 85500 |
| 2024-08-02 | 38.64 | $24.50 | 2902 |
| 2024-08-01 | 42.49 | $25.33 | 9600 |
| 2024-07-31 | 49.54 | $26.58 | 4600 |
| 2024-07-30 | 38.99 | $25.21 | 21132 |
| 2024-07-29 | 41.84 | $25.68 | 6530 |
| 2024-07-26 | 42.28 | $25.75 | 6000 |
| 2024-07-25 | 39.98 | $25.48 | 8617 |
| 2024-07-24 | 42.17 | $25.85 | 1624 |
| 2024-07-23 | 50.38 | $27.01 | 6748 |
| 2024-07-22 | 51.11 | $27.10 | 4001 |
| 2024-07-19 | 46.14 | $26.50 | 2500 |
| 2024-07-18 | 50.18 | $27.00 | 5800 |
| 2024-07-17 | 50.18 | $27.00 | 23700 |
| 2024-07-16 | 64.14 | $28.38 | 4100 |
| 2024-07-15 | 64.51 | $28.41 | 11500 |
| 2024-07-12 | 65.59 | $28.50 | 3414 |
| 2024-07-11 | 64.07 | $28.26 | 8033 |
| 2024-07-10 | 72.46 | $28.92 | 5700 |
| 2024-07-09 | 68.88 | $28.31 | 6422 |
| 2024-07-08 | 70.45 | $28.42 | 8706 |
| 2024-07-05 | 68.79 | $28.15 | 5099 |
| 2024-07-03 | 67.51 | $27.95 | 7641 |
| 2024-07-02 | 63.12 | $27.34 | 2611 |
| 2024-07-01 | 62.25 | $27.23 | 3249 |
| 2024-06-28 | 61.86 | $27.18 | 3307 |
| 2024-06-27 | 61.10 | $27.08 | 5900 |
| 2024-06-26 | 60.72 | $27.03 | 8500 |
| 2024-06-25 | 61.62 | $27.11 | 2800 |
| 2024-06-24 | 58.08 | $26.63 | 30700 |
| 2024-06-21 | 64.56 | $27.18 | 5831 |
| 2024-06-20 | 67.83 | $27.43 | 40800 |
| 2024-06-18 | 75.05 | $27.93 | 16800 |
| 2024-06-17 | 73.77 | $27.69 | 5316 |
| 2024-06-14 | 71.78 | $27.34 | 5648 |
| 2024-06-13 | 72.53 | $27.39 | 14000 |
| 2024-06-12 | 71.86 | $27.27 | 17100 |
| 2024-06-11 | 66.81 | $26.48 | 7011 |
| 2024-06-10 | 66.22 | $26.40 | 9105 |
| 2024-06-07 | 64.44 | $26.16 | 4600 |
| 2024-06-06 | 65.68 | $26.25 | 6100 |
| 2024-06-05 | 65.32 | $26.20 | 7600 |
| 2024-06-04 | 59.14 | $25.42 | 2916 |
| 2024-06-03 | 58.78 | $25.38 | 10544 |
| 2024-05-31 | 55.94 | $25.07 | 5016 |
| 2024-05-30 | 57.52 | $25.20 | 4008 |
| 2024-05-29 | 63.13 | $25.63 | 9500 |
| 2024-05-28 | 66.87 | $25.89 | 6000 |
| 2024-05-24 | 65.29 | $25.68 | 1920 |
| 2024-05-23 | 62.37 | $25.32 | 4420 |
| 2024-05-22 | 62.79 | $25.35 | 5600 |
| 2024-05-21 | 61.39 | $25.18 | 2100 |
| 2024-05-20 | 61.31 | $25.17 | 3400 |
| 2024-05-17 | 62.05 | $25.23 | 6300 |
| 2024-05-16 | 59.58 | $24.91 | 4100 |
| 2024-05-15 | 61.12 | $25.04 | 3038 |
| 2024-05-14 | 56.70 | $24.50 | 5235 |
| 2024-05-13 | 53.93 | $24.20 | 8527 |
| 2024-05-10 | 54.93 | $24.29 | 2500 |
| 2024-05-09 | 53.38 | $24.12 | 4421 |
| 2024-05-08 | 53.90 | $24.17 | 19400 |
| 2024-05-07 | 54.30 | $24.21 | 6610 |
| 2024-05-06 | 55.48 | $24.33 | 6800 |
| 2024-05-03 | 52.47 | $23.96 | 13332 |
| 2024-05-02 | 45.78 | $23.25 | 4100 |
| 2024-05-01 | 42.54 | $22.95 | 3000 |
| 2024-04-30 | 44.83 | $23.22 | 2000 |
| 2024-04-29 | 48.61 | $23.63 | 3600 |
| 2024-04-26 | 48.31 | $23.60 | 1900 |
| 2024-04-25 | 44.37 | $23.22 | 2412 |
| 2024-04-24 | 43.61 | $23.15 | 8200 |
| 2024-04-23 | 43.30 | $23.12 | 28900 |
| 2024-04-22 | 37.36 | $22.58 | 8224 |
| 2024-04-19 | 34.34 | $22.33 | 11300 |
| 2024-04-18 | 39.82 | $23.08 | 3726 |
| 2024-04-17 | 43.13 | $23.46 | 7037 |
| 2024-04-16 | 46.00 | $23.76 | 2808 |
| 2024-04-15 | 46.59 | $23.82 | 2200 |
| 2024-04-12 | 50.59 | $24.21 | 3900 |
| 2024-04-11 | 56.23 | $24.69 | 2738 |
| 2024-04-10 | 52.45 | $24.33 | 14637 |
| 2024-04-09 | 54.31 | $24.48 | 8321 |
| 2024-04-08 | 53.15 | $24.37 | 7700 |
| 2024-04-05 | 53.15 | $24.37 | 1733 |
| 2024-04-04 | 51.12 | $24.17 | 3632 |
| 2024-04-03 | 56.21 | $24.61 | 5000 |
| 2024-04-02 | 55.34 | $24.52 | 1100 |
| 2024-04-01 | 58.51 | $24.78 | 3700 |
| 2024-03-28 | 56.41 | $24.55 | 4300 |
| 2024-03-27 | 57.37 | $24.63 | 4900 |
| 2024-03-26 | 57.95 | $24.68 | 47003 |
| 2024-03-25 | 59.68 | $24.83 | 2832 |
| 2024-03-22 | 60.60 | $24.91 | 3737 |
| 2024-03-21 | 60.82 | $24.93 | 2208 |
| 2024-03-20 | 58.82 | $24.65 | 2625 |
| 2024-03-19 | 56.71 | $24.37 | 4230 |
| 2024-03-18 | 56.26 | $24.31 | 4500 |
| 2024-03-15 | 55.29 | $24.18 | 9000 |
| 2024-03-14 | 58.71 | $24.54 | 2120 |
| 2024-03-13 | 61.20 | $24.79 | 5046 |
| 2024-03-12 | 63.14 | $24.98 | 648 |
| 2024-03-11 | 59.48 | $24.41 | 5045 |
| 2024-03-08 | 63.47 | $24.79 | 25835 |
| 2024-03-07 | 70.56 | $25.39 | 2700 |
| 2024-03-06 | 66.87 | $24.76 | 1800 |
| 2024-03-05 | 63.48 | $24.27 | 5323 |
| 2024-03-04 | 70.31 | $24.76 | 8021 |
| 2024-03-01 | 69.08 | $24.57 | 9435 |
| 2024-02-29 | 65.53 | $24.07 | 4000 |
| 2024-02-28 | 62.85 | $23.74 | 3800 |
| 2024-02-27 | 64.88 | $23.88 | 10923 |
| 2024-02-26 | 66.19 | $23.97 | 2427 |
| 2024-02-23 | 65.53 | $23.88 | 11100 |
| 2024-02-22 | 65.46 | $23.87 | 7542 |
| 2024-02-21 | 58.17 | $22.98 | 2933 |
| 2024-02-20 | 59.78 | $23.10 | 14909 |
| 2024-02-16 | 63.71 | $23.38 | 910 |
| 2024-02-15 | 67.78 | $23.65 | 17431 |
| 2024-02-14 | 67.12 | $23.56 | 5427 |
| 2024-02-13 | 64.31 | $23.20 | 66400 |
| 2024-02-12 | 71.56 | $23.65 | 5433 |
| 2024-02-09 | 76.28 | $23.91 | 8200 |
| 2024-02-08 | 73.96 | $23.54 | 8500 |
| 2024-02-07 | 72.29 | $23.30 | 3240 |
| 2024-02-06 | 69.06 | $22.89 | 5623 |
| 2024-02-05 | 69.82 | $22.93 | 11049 |
| 2024-02-02 | 68.60 | $22.78 | 3400 |
| 2024-02-01 | 65.51 | $22.43 | 10818 |
| 2024-01-31 | 63.47 | $22.22 | 9200 |
| 2024-01-30 | 71.10 | $22.62 | 5123 |
| 2024-01-29 | 73.84 | $22.75 | 10100 |
| 2024-01-26 | 72.77 | $22.61 | 1300 |
| 2024-01-25 | 76.16 | $22.77 | 2000 |
| 2024-01-24 | 75.96 | $22.74 | 46900 |
| 2024-01-23 | 73.11 | $22.34 | 15825 |
| 2024-01-22 | 72.41 | $22.25 | 10500 |
| 2024-01-19 | 71.71 | $22.16 | 2832 |
| 2024-01-18 | 67.83 | $21.71 | 11706 |
| 2024-01-17 | 60.93 | $21.10 | 8819 |
| 2024-01-16 | 61.76 | $21.14 | 7926 |
| 2024-01-12 | 62.36 | $21.17 | 609 |
| 2024-01-11 | 61.65 | $21.11 | 3218 |
| 2024-01-10 | 60.22 | $20.99 | 15045 |
| 2024-01-09 | 58.51 | $20.85 | 1007 |
| 2024-01-08 | 58.39 | $20.84 | 14111 |
| 2024-01-05 | 50.89 | $20.29 | 3100 |
| 2024-01-04 | 50.43 | $20.26 | 2412 |
| 2024-01-03 | 52.63 | $20.40 | 35100 |
| 2024-01-02 | 55.77 | $20.59 | 113600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.44
2026-07-24
Close Price
$44.97
Vol: 14700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -80.44 | $44.97 | 14700 |
| 2026-07-23 | -65.12 | $45.73 | 21938 |
| 2026-07-22 | -51.81 | $46.39 | 19018 |
| 2026-07-21 | -48.99 | $46.53 | 36419 |
| 2026-07-20 | -86.09 | $44.85 | 46367 |
| 2026-07-17 | -84.62 | $44.94 | 45461 |
| 2026-07-16 | -96.71 | $45.70 | 26071 |
| 2026-07-15 | -76.75 | $46.61 | 17228 |
| 2026-07-14 | -74.56 | $46.71 | 32857 |
| 2026-07-13 | -82.46 | $46.35 | 29800 |
| 2026-07-10 | -53.95 | $47.65 | 26883 |
| 2026-07-09 | -59.87 | $47.38 | 41238 |
| 2026-07-08 | -68.59 | $46.66 | 56300 |
| 2026-07-07 | -79.72 | $46.10 | 46202 |
| 2026-07-06 | -52.09 | $47.49 | 86500 |
| 2026-07-02 | -73.56 | $46.41 | 45300 |
| 2026-07-01 | -60.49 | $47.32 | 71400 |
| 2026-06-30 | -34.39 | $48.80 | 45208 |
| 2026-06-29 | -58.02 | $47.46 | 33953 |
| 2026-06-26 | -83.77 | $46.00 | 31400 |
| 2026-06-25 | -65.96 | $47.01 | 31646 |
| 2026-06-24 | -67.72 | $46.91 | 444738 |
| 2026-06-23 | -64.55 | $47.09 | 64146 |
| 2026-06-22 | -22.05 | $49.50 | 50413 |
| 2026-06-18 | -26.47 | $49.22 | 314700 |
| 2026-06-17 | -47.28 | $47.62 | 38532 |
| 2026-06-16 | -43.09 | $47.60 | 52510 |
| 2026-06-15 | -22.02 | $49.14 | 67683 |
| 2026-06-12 | -47.20 | $47.30 | 35937 |
| 2026-06-11 | -44.60 | $47.49 | 49200 |
| 2026-06-10 | -70.59 | $45.59 | 42735 |
| 2026-06-09 | -50.07 | $47.09 | 58222 |
| 2026-06-08 | -45.14 | $47.45 | 262921 |
| 2026-06-05 | -62.11 | $46.21 | 86184 |
| 2026-06-04 | -14.50 | $49.69 | 62700 |
| 2026-06-03 | -12.04 | $49.87 | 58000 |
| 2026-06-02 | -0.26 | $50.48 | 62393 |
| 2026-06-01 | -3.96 | $49.81 | 80528 |
| 2026-05-29 | -3.00 | $48.60 | 44943 |
| 2026-05-28 | -1.29 | $48.11 | 32000 |
| 2026-05-27 | -6.73 | $47.58 | 34316 |
| 2026-05-26 | -1.63 | $47.55 | 63369 |
| 2026-05-22 | -4.36 | $46.16 | 35235 |
| 2026-05-21 | -9.90 | $45.54 | 33000 |
| 2026-05-20 | -19.90 | $44.86 | 25515 |
| 2026-05-19 | -36.96 | $43.84 | 30400 |
| 2026-05-18 | -26.46 | $44.46 | 58400 |
| 2026-05-15 | -20.32 | $44.78 | 51200 |
| 2026-05-14 | -1.76 | $45.94 | 35900 |
| 2026-05-13 | -7.84 | $45.28 | 50200 |
| 2026-05-12 | -16.09 | $44.66 | 63858 |
| 2026-05-11 | -1.81 | $45.68 | 72901 |
| 2026-05-08 | -0.47 | $45.46 | 33543 |
| 2026-05-07 | -6.42 | $44.28 | 38235 |
| 2026-05-06 | 0.00 | $44.55 | 102806 |
| 2026-05-05 | -0.15 | $43.21 | 146600 |
| 2026-05-04 | -4.58 | $42.31 | 48162 |
| 2026-05-01 | -3.42 | $42.31 | 95522 |
| 2026-04-30 | -0.50 | $41.93 | 31400 |
| 2026-04-29 | -6.08 | $41.43 | 30876 |
| 2026-04-28 | -7.28 | $41.30 | 34700 |
| 2026-04-27 | -0.66 | $41.85 | 96477 |
| 2026-04-24 | -1.00 | $41.82 | 28100 |
| 2026-04-23 | -9.05 | $40.52 | 34127 |
| 2026-04-22 | -0.12 | $41.27 | 32488 |
| 2026-04-21 | -5.97 | $40.12 | 41488 |
| 2026-04-20 | -2.02 | $40.15 | 187875 |
| 2026-04-17 | -2.16 | $40.14 | 37807 |
| 2026-04-16 | -3.65 | $39.21 | 29722 |
| 2026-04-15 | -1.29 | $38.99 | 26819 |
| 2026-04-14 | -2.80 | $38.43 | 31607 |
| 2026-04-13 | 0.00 | $37.84 | 28500 |
| 2026-04-10 | -5.92 | $37.17 | 23424 |
| 2026-04-09 | -8.20 | $36.80 | 26486 |
| 2026-04-08 | -4.22 | $36.97 | 44914 |
| 2026-04-07 | -37.63 | $35.35 | 35716 |
| 2026-04-06 | -41.41 | $35.20 | 24900 |
| 2026-04-02 | -49.49 | $34.88 | 24400 |
| 2026-04-01 | -46.46 | $35.00 | 38115 |
| 2026-03-31 | -54.80 | $34.67 | 72019 |
| 2026-03-30 | -92.42 | $33.18 | 36544 |
| 2026-03-27 | -97.84 | $33.71 | 40400 |
| 2026-03-26 | -99.06 | $34.31 | 25500 |
| 2026-03-25 | -76.81 | $35.43 | 17000 |
| 2026-03-24 | -84.03 | $35.15 | 28200 |
| 2026-03-23 | -75.18 | $35.51 | 38000 |
| 2026-03-20 | -97.05 | $34.62 | 20618 |
| 2026-03-19 | -83.47 | $35.59 | 16798 |
| 2026-03-18 | -82.35 | $35.63 | 25355 |
| 2026-03-17 | -65.55 | $36.23 | 26286 |
| 2026-03-16 | -71.99 | $36.00 | 30949 |
| 2026-03-13 | -90.20 | $35.35 | 36700 |
| 2026-03-12 | -79.55 | $35.73 | 22846 |
| 2026-03-11 | -56.58 | $36.55 | 19600 |
| 2026-03-10 | -62.18 | $36.35 | 26543 |
| 2026-03-09 | -63.03 | $36.32 | 54308 |
| 2026-03-06 | -91.10 | $35.60 | 25168 |
| 2026-03-05 | -64.14 | $36.37 | 32749 |
| 2026-03-04 | -55.69 | $36.66 | 29641 |
| 2026-03-03 | -68.80 | $36.21 | 73342 |
| 2026-03-02 | -40.23 | $37.19 | 50400 |
| 2026-02-27 | -38.78 | $37.24 | 28100 |
| 2026-02-26 | -27.89 | $37.88 | 35617 |
| 2026-02-25 | -11.58 | $38.50 | 37600 |
| 2026-02-24 | -30.53 | $37.78 | 16000 |
| 2026-02-23 | -46.84 | $37.16 | 87200 |
| 2026-02-20 | -41.84 | $37.35 | 16700 |
| 2026-02-19 | -47.63 | $37.13 | 13200 |
| 2026-02-18 | -42.63 | $37.32 | 26026 |
| 2026-02-17 | -50.00 | $37.04 | 43998 |
| 2026-02-13 | -52.37 | $36.95 | 13700 |
| 2026-02-12 | -54.47 | $36.87 | 44716 |
| 2026-02-11 | -33.42 | $37.67 | 39100 |
| 2026-02-10 | -40.79 | $37.39 | 25300 |
| 2026-02-09 | -43.95 | $37.27 | 39300 |
| 2026-02-06 | -57.37 | $36.76 | 114641 |
| 2026-02-05 | -94.47 | $35.35 | 39168 |
| 2026-02-04 | -87.47 | $35.73 | 49400 |
| 2026-02-03 | -75.58 | $36.34 | 69000 |
| 2026-02-02 | -53.49 | $37.10 | 49242 |
| 2026-01-30 | -64.24 | $36.73 | 31549 |
| 2026-01-29 | -40.37 | $37.41 | 85838 |
| 2026-01-28 | -7.42 | $38.27 | 31612 |
| 2026-01-27 | -3.24 | $38.11 | 41261 |
| 2026-01-26 | -3.80 | $37.40 | 31100 |
| 2026-01-23 | -3.11 | $36.99 | 30911 |
| 2026-01-22 | -22.92 | $36.55 | 32521 |
| 2026-01-21 | -42.56 | $36.16 | 22200 |
| 2026-01-20 | -58.08 | $35.66 | 49722 |
| 2026-01-16 | -8.71 | $36.76 | 19500 |
| 2026-01-15 | -12.79 | $36.60 | 24103 |
| 2026-01-14 | -21.58 | $36.12 | 58200 |
| 2026-01-13 | -11.15 | $36.41 | 15514 |
| 2026-01-12 | -2.57 | $36.59 | 11406 |
| 2026-01-09 | -2.85 | $36.33 | 30900 |
| 2026-01-08 | -31.20 | $35.66 | 29000 |
| 2026-01-07 | -8.00 | $36.24 | 17290 |
| 2026-01-06 | -5.60 | $36.30 | 15245 |
| 2026-01-05 | -16.00 | $36.04 | 22800 |
| 2026-01-02 | -31.20 | $35.66 | 17820 |
| 2025-12-31 | -49.60 | $35.20 | 13600 |
| 2025-12-30 | -44.00 | $35.34 | 14200 |
| 2025-12-29 | -60.96 | $35.33 | 18349 |
| 2025-12-26 | -57.02 | $35.47 | 13545 |
| 2025-12-24 | -58.99 | $35.40 | 4612 |
| 2025-12-23 | -49.66 | $35.32 | 21312 |
| 2025-12-22 | -52.39 | $35.20 | 16500 |
| 2025-12-19 | -53.78 | $34.94 | 12437 |
| 2025-12-18 | -62.18 | $34.54 | 10463 |
| 2025-12-17 | -74.58 | $33.95 | 14300 |
| 2025-12-16 | -59.03 | $34.69 | 7316 |
| 2025-12-15 | -55.46 | $34.86 | 12200 |
| 2025-12-12 | -51.47 | $35.05 | 24325 |
| 2025-12-11 | -28.57 | $36.14 | 45232 |
| 2025-12-10 | -25.63 | $36.28 | 17812 |
| 2025-12-09 | -29.83 | $36.08 | 14639 |
| 2025-12-08 | -30.88 | $36.03 | 17701 |
| 2025-12-05 | -35.50 | $35.81 | 15924 |
| 2025-12-04 | -39.29 | $35.63 | 11500 |
| 2025-12-03 | -40.13 | $35.59 | 14900 |
| 2025-12-02 | -44.12 | $35.40 | 11922 |
| 2025-12-01 | -46.85 | $35.27 | 30400 |
| 2025-11-28 | -45.69 | $35.07 | 17600 |
| 2025-11-26 | -50.58 | $34.86 | 21700 |
| 2025-11-25 | -65.41 | $34.30 | 20952 |
| 2025-11-24 | -69.40 | $34.12 | 9830 |
| 2025-11-21 | -87.80 | $33.29 | 39114 |
| 2025-11-20 | -97.76 | $33.32 | 17100 |
| 2025-11-19 | -84.72 | $34.20 | 12100 |
| 2025-11-18 | -90.28 | $34.00 | 17200 |
| 2025-11-17 | -91.37 | $34.39 | 23609 |
| 2025-11-14 | -75.08 | $34.90 | 9700 |
| 2025-11-13 | -78.55 | $34.87 | 12443 |
| 2025-11-12 | -56.11 | $35.55 | 12300 |
| 2025-11-11 | -58.42 | $35.48 | 9049 |
| 2025-11-10 | -48.84 | $35.77 | 37200 |
| 2025-11-07 | -74.92 | $34.98 | 25119 |
| 2025-11-06 | -66.77 | $35.16 | 13708 |
| 2025-11-05 | -43.34 | $35.95 | 11800 |
| 2025-11-04 | -47.37 | $35.82 | 17133 |
| 2025-11-03 | -21.05 | $36.67 | 19000 |
| 2025-10-31 | -22.60 | $36.62 | 31100 |
| 2025-10-30 | -21.98 | $36.64 | 22913 |
| 2025-10-29 | -10.22 | $37.02 | 49337 |
| 2025-10-28 | -12.69 | $36.94 | 10312 |
| 2025-10-27 | -27.55 | $36.46 | 33423 |
| 2025-10-24 | -44.58 | $35.91 | 20304 |
| 2025-10-23 | -56.42 | $35.46 | 21000 |
| 2025-10-22 | -65.48 | $35.15 | 13500 |
| 2025-10-21 | -51.19 | $35.63 | 13849 |
| 2025-10-20 | -44.35 | $35.86 | 10052 |
| 2025-10-17 | -61.01 | $35.30 | 7600 |
| 2025-10-16 | -63.42 | $35.20 | 8715 |
| 2025-10-15 | -62.43 | $35.19 | 7435 |
| 2025-10-14 | -64.36 | $34.84 | 19900 |
| 2025-10-13 | -55.64 | $35.18 | 19552 |
| 2025-10-10 | -80.05 | $34.14 | 37221 |
| 2025-10-09 | -39.47 | $35.70 | 42600 |
| 2025-10-08 | -9.71 | $35.89 | 15425 |
| 2025-10-07 | -23.46 | $35.43 | 36200 |
| 2025-10-06 | -4.03 | $35.86 | 10200 |
| 2025-10-03 | -5.99 | $35.30 | 9509 |
| 2025-10-02 | -4.91 | $35.19 | 17517 |
| 2025-10-01 | -1.17 | $34.90 | 12418 |
| 2025-09-30 | -15.60 | $34.38 | 13508 |
| 2025-09-29 | -15.11 | $34.34 | 15221 |
| 2025-09-26 | -20.65 | $34.12 | 8706 |
| 2025-09-25 | -18.14 | $34.22 | 13316 |
| 2025-09-24 | -10.33 | $34.53 | 11400 |
| 2025-09-23 | -7.05 | $34.66 | 14400 |
| 2025-09-22 | -0.76 | $34.91 | 13814 |
| 2025-09-19 | -13.46 | $34.25 | 6633 |
| 2025-09-18 | -12.40 | $34.29 | 10103 |
| 2025-09-17 | -11.90 | $33.56 | 8360 |
| 2025-09-16 | -8.16 | $33.67 | 9943 |
| 2025-09-15 | 0.00 | $33.55 | 18018 |
| 2025-09-12 | -6.94 | $33.25 | 10933 |
| 2025-09-11 | -7.63 | $33.15 | 8222 |
| 2025-09-10 | -12.88 | $33.00 | 14400 |
| 2025-09-09 | -7.87 | $32.61 | 9005 |
| 2025-09-08 | -9.20 | $32.45 | 10147 |
| 2025-09-05 | -33.13 | $32.06 | 11200 |
| 2025-09-04 | -52.15 | $31.75 | 4600 |
| 2025-09-03 | -63.19 | $31.57 | 6500 |
| 2025-09-02 | -83.44 | $31.24 | 20704 |
| 2025-08-29 | -62.50 | $31.65 | 16400 |
| 2025-08-28 | -18.33 | $32.27 | 8300 |
| 2025-08-27 | -30.00 | $32.06 | 12300 |
| 2025-08-26 | -42.78 | $31.83 | 11000 |
| 2025-08-25 | -44.44 | $31.80 | 11916 |
| 2025-08-22 | -45.56 | $31.78 | 11900 |
| 2025-08-21 | -77.78 | $31.20 | 11000 |
| 2025-08-20 | -66.11 | $31.41 | 24625 |
| 2025-08-19 | -50.00 | $31.70 | 12122 |
| 2025-08-18 | -22.22 | $32.20 | 8100 |
| 2025-08-15 | -31.67 | $32.03 | 11900 |
| 2025-08-14 | -18.33 | $32.27 | 13400 |
| 2025-08-13 | -5.56 | $32.50 | 13000 |
| 2025-08-12 | 0.00 | $32.36 | 16429 |
| 2025-08-11 | -26.32 | $31.92 | 9100 |
| 2025-08-08 | -4.58 | $32.05 | 5942 |
| 2025-08-07 | -26.92 | $31.75 | 4964 |
| 2025-08-06 | -48.33 | $31.42 | 12000 |
| 2025-08-05 | -63.33 | $31.24 | 11024 |
| 2025-08-04 | -50.83 | $31.39 | 11714 |
| 2025-08-01 | -87.50 | $30.95 | 15848 |
| 2025-07-31 | -55.32 | $31.48 | 8589 |
| 2025-07-30 | -23.93 | $31.72 | 3306 |
| 2025-07-29 | -20.86 | $31.71 | 7328 |
| 2025-07-28 | -13.67 | $31.81 | 5100 |
| 2025-07-25 | -12.95 | $31.82 | 6503 |
| 2025-07-24 | -19.21 | $31.71 | 10200 |
| 2025-07-23 | -9.17 | $31.80 | 12900 |
| 2025-07-22 | -22.02 | $31.52 | 6512 |
| 2025-07-21 | -7.07 | $31.80 | 4506 |
| 2025-07-18 | -7.64 | $31.78 | 4300 |
| 2025-07-17 | 0.00 | $32.00 | 4626 |
| 2025-07-16 | -5.95 | $31.65 | 10034 |
| 2025-07-15 | -3.72 | $31.71 | 8539 |
| 2025-07-14 | -15.66 | $31.22 | 11700 |
| 2025-07-11 | -4.42 | $31.50 | 6200 |
| 2025-07-10 | -4.82 | $31.49 | 50556 |
| 2025-07-09 | -0.80 | $31.59 | 6442 |
| 2025-07-08 | -12.26 | $31.29 | 9100 |
| 2025-07-07 | -18.77 | $31.12 | 5641 |
| 2025-07-03 | -6.74 | $31.43 | 5035 |
| 2025-07-02 | -1.35 | $31.13 | 12300 |
| 2025-07-01 | -11.58 | $30.86 | 14300 |
| 2025-06-30 | -2.43 | $31.09 | 9841 |
| 2025-06-27 | -8.64 | $30.85 | 14138 |
| 2025-06-26 | -2.90 | $30.78 | 4300 |
| 2025-06-25 | -4.08 | $30.45 | 6900 |
| 2025-06-24 | 0.00 | $30.42 | 11500 |
| 2025-06-23 | -21.70 | $29.53 | 8127 |
| 2025-06-20 | -38.21 | $29.18 | 8400 |
| 2025-06-18 | -24.53 | $29.47 | 6900 |
| 2025-06-17 | -26.42 | $29.43 | 11027 |
| 2025-06-16 | -13.68 | $29.70 | 4217 |
| 2025-06-13 | -38.21 | $29.18 | 10200 |
| 2025-06-12 | -10.85 | $29.76 | 20628 |
| 2025-06-11 | -27.83 | $29.40 | 49311 |
| 2025-06-10 | 0.00 | $29.56 | 3500 |
| 2025-06-09 | -2.66 | $29.34 | 4741 |
| 2025-06-06 | -4.31 | $29.28 | 2331 |
| 2025-06-05 | -15.66 | $28.94 | 4625 |
| 2025-06-04 | -5.42 | $29.13 | 6800 |
| 2025-06-03 | -1.85 | $28.87 | 4200 |
| 2025-06-02 | -14.02 | $28.54 | 7400 |
| 2025-05-30 | -20.30 | $28.37 | 1435 |
| 2025-05-29 | -13.65 | $28.55 | 9527 |
| 2025-05-28 | -10.70 | $28.54 | 7900 |
| 2025-05-27 | -7.61 | $28.65 | 6900 |
| 2025-05-23 | -26.92 | $27.94 | 9222 |
| 2025-05-22 | -14.84 | $28.38 | 4008 |
| 2025-05-21 | -15.78 | $28.27 | 8932 |
| 2025-05-20 | -3.61 | $28.62 | 6200 |
| 2025-05-19 | -2.29 | $28.65 | 6302 |
| 2025-05-16 | -3.05 | $28.60 | 10400 |
| 2025-05-15 | -1.80 | $28.67 | 8711 |
| 2025-05-14 | -3.59 | $28.57 | 8404 |
| 2025-05-13 | -1.85 | $28.52 | 11000 |
| 2025-05-12 | -1.47 | $27.89 | 12000 |
| 2025-05-09 | -4.59 | $26.94 | 32043 |
| 2025-05-08 | -6.12 | $26.88 | 9000 |
| 2025-05-07 | -4.70 | $26.68 | 3900 |
| 2025-05-06 | -7.97 | $26.49 | 5400 |
| 2025-05-05 | -1.79 | $26.81 | 8736 |
| 2025-05-02 | -0.72 | $26.81 | 5800 |
| 2025-05-01 | -8.15 | $26.28 | 5400 |
| 2025-04-30 | -14.81 | $25.92 | 5837 |
| 2025-04-29 | -15.93 | $25.86 | 6634 |
| 2025-04-28 | -20.74 | $25.60 | 12840 |
| 2025-04-25 | -20.74 | $25.60 | 5335 |
| 2025-04-24 | -26.85 | $25.27 | 50045 |
| 2025-04-23 | -38.91 | $24.68 | 6121 |
| 2025-04-22 | -54.82 | $23.90 | 4312 |
| 2025-04-21 | -63.05 | $23.43 | 11100 |
| 2025-04-17 | -53.59 | $23.97 | 4400 |
| 2025-04-16 | -52.36 | $24.04 | 7435 |
| 2025-04-15 | -37.48 | $24.89 | 5269 |
| 2025-04-14 | -39.93 | $24.75 | 17900 |
| 2025-04-11 | -43.26 | $24.56 | 10800 |
| 2025-04-10 | -55.34 | $23.87 | 11432 |
| 2025-04-09 | -35.38 | $25.01 | 44998 |
| 2025-04-08 | -87.22 | $22.05 | 80948 |
| 2025-04-07 | -75.13 | $22.74 | 21400 |
| 2025-04-04 | -97.73 | $22.72 | 21100 |
| 2025-04-03 | -100.00 | $24.08 | 18707 |
| 2025-04-02 | -63.60 | $25.65 | 10822 |
| 2025-04-01 | -75.18 | $25.46 | 11700 |
| 2025-03-31 | -81.75 | $25.28 | 17000 |
| 2025-03-28 | -95.26 | $25.40 | 5517 |
| 2025-03-27 | -77.78 | $26.00 | 4400 |
| 2025-03-26 | -77.36 | $26.21 | 11200 |
| 2025-03-25 | -55.45 | $26.93 | 3400 |
| 2025-03-24 | -60.58 | $26.77 | 106616 |
| 2025-03-21 | -74.71 | $26.40 | 2900 |
| 2025-03-20 | -75.83 | $26.49 | 63200 |
| 2025-03-19 | -72.93 | $26.62 | 1700 |
| 2025-03-18 | -79.95 | $26.34 | 7500 |
| 2025-03-17 | -71.68 | $26.67 | 9300 |
| 2025-03-14 | -79.45 | $26.36 | 39323 |
| 2025-03-13 | -95.49 | $25.72 | 3500 |
| 2025-03-12 | -83.46 | $26.20 | 10100 |
| 2025-03-11 | -90.73 | $25.91 | 11000 |
| 2025-03-10 | -93.33 | $25.89 | 11400 |
| 2025-03-07 | -81.35 | $27.00 | 12834 |
| 2025-03-06 | -91.59 | $26.70 | 8307 |
| 2025-03-05 | -66.02 | $27.49 | 7400 |
| 2025-03-04 | -89.64 | $26.76 | 54054 |
| 2025-03-03 | -94.98 | $26.69 | 8500 |
| 2025-02-28 | -82.10 | $27.42 | 10420 |
| 2025-02-27 | -100.00 | $27.37 | 11100 |
| 2025-02-26 | -57.92 | $28.47 | 2928 |
| 2025-02-25 | -69.95 | $28.18 | 21100 |
| 2025-02-24 | -51.83 | $28.40 | 10100 |
| 2025-02-21 | -35.98 | $28.88 | 8227 |
| 2025-02-20 | -14.23 | $29.40 | 5200 |
| 2025-02-19 | -15.92 | $29.41 | 10515 |
| 2025-02-18 | -16.33 | $29.40 | 14228 |
| 2025-02-14 | -19.18 | $29.33 | 5710 |
| 2025-02-13 | -24.08 | $29.21 | 14705 |
| 2025-02-12 | -34.29 | $28.96 | 7000 |
| 2025-02-11 | -31.02 | $29.04 | 23833 |
| 2025-02-10 | -40.82 | $28.80 | 9592 |
| 2025-02-07 | -52.24 | $28.52 | 9700 |
| 2025-02-06 | -41.22 | $28.79 | 4134 |
| 2025-02-05 | -45.71 | $28.68 | 19238 |
| 2025-02-04 | -60.41 | $28.32 | 9800 |
| 2025-02-03 | -75.10 | $27.96 | 9100 |
| 2025-01-31 | -53.06 | $28.50 | 10017 |
| 2025-01-30 | -48.16 | $28.62 | 15100 |
| 2025-01-29 | -53.47 | $28.49 | 22100 |
| 2025-01-28 | -56.33 | $28.42 | 13200 |
| 2025-01-27 | -90.61 | $27.58 | 72300 |
| 2025-01-24 | -17.67 | $29.42 | 13500 |
| 2025-01-23 | -10.23 | $29.58 | 16600 |
| 2025-01-22 | -7.44 | $29.64 | 11041 |
| 2025-01-21 | -30.41 | $29.00 | 18101 |
| 2025-01-17 | -45.36 | $28.71 | 16500 |
| 2025-01-16 | -55.67 | $28.51 | 23800 |
| 2025-01-15 | -60.82 | $28.41 | 4517 |
| 2025-01-14 | -90.21 | $27.84 | 8246 |
| 2025-01-13 | -90.72 | $27.83 | 13615 |
| 2025-01-10 | -78.49 | $28.24 | 14742 |
| 2025-01-08 | -53.53 | $28.66 | 20100 |
| 2025-01-07 | -47.65 | $28.76 | 18213 |
| 2025-01-06 | -16.47 | $29.29 | 17800 |
| 2025-01-03 | -50.71 | $28.56 | 18400 |
| 2025-01-02 | -85.71 | $28.07 | 13135 |
| 2024-12-31 | -81.43 | $28.13 | 5201 |
| 2024-12-30 | -56.55 | $28.45 | 5700 |
| 2024-12-27 | -31.28 | $28.66 | 5147 |
| 2024-12-26 | -12.44 | $29.00 | 8408 |
| 2024-12-24 | -14.75 | $28.95 | 18348 |
| 2024-12-23 | -18.89 | $28.86 | 6319 |
| 2024-12-20 | -41.01 | $28.38 | 3600 |
| 2024-12-19 | -53.92 | $28.10 | 12000 |
| 2024-12-18 | -41.41 | $28.33 | 24500 |
| 2024-12-17 | -13.70 | $28.89 | 17700 |
| 2024-12-16 | -3.65 | $29.11 | 10800 |
| 2024-12-13 | -13.57 | $28.72 | 7400 |
| 2024-12-12 | -24.12 | $28.51 | 12100 |
| 2024-12-11 | -20.60 | $28.58 | 18817 |
| 2024-12-10 | -38.19 | $28.23 | 16207 |
| 2024-12-09 | -15.08 | $28.69 | 12200 |
| 2024-12-06 | -6.53 | $28.86 | 4100 |
| 2024-12-05 | -9.55 | $28.80 | 6243 |
| 2024-12-04 | -9.84 | $28.74 | 5600 |
| 2024-12-03 | -21.02 | $28.39 | 16100 |
| 2024-12-02 | -30.43 | $28.20 | 9700 |
| 2024-11-29 | -55.43 | $27.74 | 9600 |
| 2024-11-27 | -73.87 | $27.29 | 5400 |
| 2024-11-26 | -65.83 | $27.45 | 3800 |
| 2024-11-25 | -63.82 | $27.49 | 69000 |
| 2024-11-22 | -60.80 | $27.55 | 12200 |
| 2024-11-21 | -62.81 | $27.51 | 4221 |
| 2024-11-20 | -74.37 | $27.28 | 15419 |
| 2024-11-19 | -63.32 | $27.50 | 24000 |
| 2024-11-18 | -76.88 | $27.23 | 8300 |
| 2024-11-15 | -80.90 | $27.15 | 9300 |
| 2024-11-14 | -51.26 | $27.74 | 8703 |
| 2024-11-13 | -51.26 | $27.74 | 7800 |
| 2024-11-12 | -44.72 | $27.87 | 18225 |
| 2024-11-11 | -55.28 | $27.66 | 15200 |
| 2024-11-08 | -25.63 | $28.25 | 7627 |
| 2024-11-07 | -24.62 | $28.27 | 8950 |
| 2024-11-06 | -55.78 | $27.65 | 15102 |
| 2024-11-05 | -56.73 | $27.51 | 6600 |
| 2024-11-04 | -85.96 | $27.01 | 3107 |
| 2024-11-01 | -87.13 | $26.99 | 5400 |
| 2024-10-31 | -95.32 | $26.85 | 9200 |
| 2024-10-30 | -49.69 | $27.69 | 5207 |
| 2024-10-29 | -28.82 | $27.99 | 4617 |
| 2024-10-28 | -39.57 | $27.74 | 6800 |
| 2024-10-25 | -28.65 | $27.88 | 3300 |
| 2024-10-24 | -35.39 | $27.76 | 5016 |
| 2024-10-23 | -47.75 | $27.54 | 5642 |
| 2024-10-22 | -26.97 | $27.91 | 17314 |
| 2024-10-21 | -22.47 | $27.99 | 6300 |
| 2024-10-18 | -26.97 | $27.91 | 2000 |
| 2024-10-17 | -20.74 | $28.00 | 2514 |
| 2024-10-16 | -51.60 | $27.42 | 14843 |
| 2024-10-15 | -42.49 | $27.40 | 14311 |
| 2024-10-14 | -6.44 | $28.24 | 27000 |
| 2024-10-11 | -3.09 | $27.94 | 8700 |
| 2024-10-10 | -10.22 | $27.73 | 1517 |
| 2024-10-09 | -4.84 | $27.83 | 3008 |
| 2024-10-08 | -7.75 | $27.62 | 5536 |
| 2024-10-07 | -22.74 | $27.15 | 4700 |
| 2024-10-04 | -20.40 | $27.22 | 2937 |
| 2024-10-03 | -25.53 | $26.98 | 2900 |
| 2024-10-02 | -27.03 | $26.93 | 1541 |
| 2024-10-01 | -30.93 | $26.80 | 5835 |
| 2024-09-30 | -21.02 | $27.13 | 7607 |
| 2024-09-27 | -17.72 | $27.24 | 3808 |
| 2024-09-26 | -4.80 | $27.67 | 12500 |
| 2024-09-25 | -4.32 | $27.16 | 3700 |
| 2024-09-24 | -0.72 | $27.26 | 13340 |
| 2024-09-23 | -17.63 | $26.79 | 6336 |
| 2024-09-20 | -15.77 | $26.85 | 5924 |
| 2024-09-19 | -10.45 | $27.07 | 5300 |
| 2024-09-18 | -45.83 | $26.06 | 4914 |
| 2024-09-17 | -41.67 | $26.18 | 3000 |
| 2024-09-16 | -38.89 | $26.26 | 3842 |
| 2024-09-13 | -29.17 | $26.54 | 15900 |
| 2024-09-12 | -30.21 | $26.51 | 4700 |
| 2024-09-11 | -43.40 | $26.13 | 7864 |
| 2024-09-10 | -74.65 | $25.23 | 34638 |
| 2024-09-09 | -81.60 | $25.03 | 7342 |
| 2024-09-06 | -94.10 | $24.67 | 10100 |
| 2024-09-05 | -69.82 | $25.46 | 15932 |
| 2024-09-04 | -59.63 | $25.43 | 1724 |
| 2024-09-03 | -53.25 | $25.58 | 24900 |
| 2024-08-30 | -7.07 | $27.04 | 15023 |
| 2024-08-29 | -16.42 | $26.59 | 11506 |
| 2024-08-28 | -14.35 | $26.69 | 20533 |
| 2024-08-27 | -8.11 | $26.99 | 8800 |
| 2024-08-26 | -10.60 | $26.87 | 11900 |
| 2024-08-23 | -3.74 | $27.20 | 2503 |
| 2024-08-22 | -16.01 | $26.61 | 5100 |
| 2024-08-21 | -2.08 | $27.28 | 8400 |
| 2024-08-20 | -3.18 | $27.14 | 3137 |
| 2024-08-19 | -3.17 | $27.15 | 15700 |
| 2024-08-16 | -6.98 | $26.97 | 18819 |
| 2024-08-15 | -9.51 | $26.85 | 3749 |
| 2024-08-14 | -23.58 | $26.20 | 5600 |
| 2024-08-13 | -31.04 | $26.08 | 4009 |
| 2024-08-12 | -54.41 | $25.31 | 4000 |
| 2024-08-09 | -56.89 | $25.20 | 2000 |
| 2024-08-08 | -57.35 | $25.21 | 3200 |
| 2024-08-07 | -75.16 | $24.11 | 2723 |
| 2024-08-06 | -71.65 | $24.37 | 7827 |
| 2024-08-05 | -82.83 | $23.66 | 85500 |
| 2024-08-02 | -95.67 | $24.50 | 2902 |
| 2024-08-01 | -94.47 | $25.33 | 9600 |
| 2024-07-31 | -61.58 | $26.58 | 4600 |
| 2024-07-30 | -97.63 | $25.21 | 21132 |
| 2024-07-29 | -85.26 | $25.68 | 6530 |
| 2024-07-26 | -83.42 | $25.75 | 6000 |
| 2024-07-25 | -90.53 | $25.48 | 8617 |
| 2024-07-24 | -100.00 | $25.85 | 1624 |
| 2024-07-23 | -78.93 | $27.01 | 6748 |
| 2024-07-22 | -75.21 | $27.10 | 4001 |
| 2024-07-19 | -100.00 | $26.50 | 2500 |
| 2024-07-18 | -83.84 | $27.00 | 5800 |
| 2024-07-17 | -83.84 | $27.00 | 23700 |
| 2024-07-16 | -23.58 | $28.38 | 4100 |
| 2024-07-15 | -22.27 | $28.41 | 11500 |
| 2024-07-12 | -18.34 | $28.50 | 3414 |
| 2024-07-11 | -28.82 | $28.26 | 8033 |
| 2024-07-10 | 0.00 | $28.92 | 5700 |
| 2024-07-09 | -10.89 | $28.31 | 6422 |
| 2024-07-08 | -6.61 | $28.42 | 8706 |
| 2024-07-05 | -8.58 | $28.15 | 5099 |
| 2024-07-03 | -9.44 | $27.95 | 7641 |
| 2024-07-02 | -27.76 | $27.34 | 2611 |
| 2024-07-01 | -20.13 | $27.23 | 3249 |
| 2024-06-28 | -21.20 | $27.18 | 3307 |
| 2024-06-27 | -23.34 | $27.08 | 5900 |
| 2024-06-26 | -24.41 | $27.03 | 8500 |
| 2024-06-25 | -22.70 | $27.11 | 2800 |
| 2024-06-24 | -32.98 | $26.63 | 30700 |
| 2024-06-21 | -21.20 | $27.18 | 5831 |
| 2024-06-20 | -15.85 | $27.43 | 40800 |
| 2024-06-18 | -3.06 | $27.93 | 16800 |
| 2024-06-17 | -3.90 | $27.69 | 5316 |
| 2024-06-14 | -5.65 | $27.34 | 5648 |
| 2024-06-13 | -4.42 | $27.39 | 14000 |
| 2024-06-12 | -5.04 | $27.27 | 17100 |
| 2024-06-11 | -1.97 | $26.48 | 7011 |
| 2024-06-10 | -2.68 | $26.40 | 9105 |
| 2024-06-07 | -9.52 | $26.16 | 4600 |
| 2024-06-06 | -6.46 | $26.25 | 6100 |
| 2024-06-05 | -1.10 | $26.20 | 7600 |
| 2024-06-04 | -23.81 | $25.42 | 2916 |
| 2024-06-03 | -25.40 | $25.38 | 10544 |
| 2024-05-31 | -42.99 | $25.07 | 5016 |
| 2024-05-30 | -27.42 | $25.20 | 4008 |
| 2024-05-29 | -12.00 | $25.63 | 9500 |
| 2024-05-28 | -4.00 | $25.89 | 6000 |
| 2024-05-24 | -5.52 | $25.68 | 1920 |
| 2024-05-23 | -17.21 | $25.32 | 4420 |
| 2024-05-22 | -1.15 | $25.35 | 5600 |
| 2024-05-21 | -3.60 | $25.18 | 2100 |
| 2024-05-20 | -3.98 | $25.17 | 3400 |
| 2024-05-17 | -1.36 | $25.23 | 6300 |
| 2024-05-16 | -12.08 | $24.91 | 4100 |
| 2024-05-15 | -7.72 | $25.04 | 3038 |
| 2024-05-14 | -0.45 | $24.50 | 5235 |
| 2024-05-13 | -12.39 | $24.20 | 8527 |
| 2024-05-10 | -2.44 | $24.29 | 2500 |
| 2024-05-09 | -14.49 | $24.12 | 4421 |
| 2024-05-08 | -23.27 | $24.17 | 19400 |
| 2024-05-07 | -21.63 | $24.21 | 6610 |
| 2024-05-06 | -16.73 | $24.33 | 6800 |
| 2024-05-03 | -31.84 | $23.96 | 13332 |
| 2024-05-02 | -60.82 | $23.25 | 4100 |
| 2024-05-01 | -74.32 | $22.95 | 3000 |
| 2024-04-30 | -63.81 | $23.22 | 2000 |
| 2024-04-29 | -47.86 | $23.63 | 3600 |
| 2024-04-26 | -51.30 | $23.60 | 1900 |
| 2024-04-25 | -65.43 | $23.22 | 2412 |
| 2024-04-24 | -68.03 | $23.15 | 8200 |
| 2024-04-23 | -69.26 | $23.12 | 28900 |
| 2024-04-22 | -89.26 | $22.58 | 8224 |
| 2024-04-19 | -98.52 | $22.33 | 11300 |
| 2024-04-18 | -96.71 | $23.08 | 3726 |
| 2024-04-17 | -94.92 | $23.46 | 7037 |
| 2024-04-16 | -96.50 | $23.76 | 2808 |
| 2024-04-15 | -95.65 | $23.82 | 2200 |
| 2024-04-12 | -84.55 | $24.21 | 3900 |
| 2024-04-11 | -40.91 | $24.69 | 2738 |
| 2024-04-10 | -73.64 | $24.33 | 14637 |
| 2024-04-09 | -60.00 | $24.48 | 8321 |
| 2024-04-08 | -70.00 | $24.37 | 7700 |
| 2024-04-05 | -79.88 | $24.37 | 1733 |
| 2024-04-04 | -92.07 | $24.17 | 3632 |
| 2024-04-03 | -65.24 | $24.61 | 5000 |
| 2024-04-02 | -70.73 | $24.52 | 1100 |
| 2024-04-01 | -54.88 | $24.78 | 3700 |
| 2024-03-28 | -68.90 | $24.55 | 4300 |
| 2024-03-27 | -54.69 | $24.63 | 4900 |
| 2024-03-26 | -48.78 | $24.68 | 47003 |
| 2024-03-25 | -41.46 | $24.83 | 2832 |
| 2024-03-22 | -37.56 | $24.91 | 3737 |
| 2024-03-21 | -36.59 | $24.93 | 2208 |
| 2024-03-20 | -50.00 | $24.65 | 2625 |
| 2024-03-19 | -45.02 | $24.37 | 4230 |
| 2024-03-18 | -47.08 | $24.31 | 4500 |
| 2024-03-15 | -51.55 | $24.18 | 9000 |
| 2024-03-14 | -39.18 | $24.54 | 2120 |
| 2024-03-13 | -30.58 | $24.79 | 5046 |
| 2024-03-12 | -24.06 | $24.98 | 648 |
| 2024-03-11 | -43.64 | $24.41 | 5045 |
| 2024-03-08 | -30.58 | $24.79 | 25835 |
| 2024-03-07 | 0.00 | $25.39 | 2700 |
| 2024-03-06 | -9.13 | $24.76 | 1800 |
| 2024-03-05 | -30.80 | $24.27 | 5323 |
| 2024-03-04 | -8.77 | $24.76 | 8021 |
| 2024-03-01 | -1.91 | $24.57 | 9435 |
| 2024-02-29 | -1.62 | $24.07 | 4000 |
| 2024-02-28 | -17.39 | $23.74 | 3800 |
| 2024-02-27 | -9.78 | $23.88 | 10923 |
| 2024-02-26 | -4.89 | $23.97 | 2427 |
| 2024-02-23 | -9.78 | $23.88 | 11100 |
| 2024-02-22 | -6.25 | $23.87 | 7542 |
| 2024-02-21 | -56.82 | $22.98 | 2933 |
| 2024-02-20 | -48.35 | $23.10 | 14909 |
| 2024-02-16 | -32.97 | $23.38 | 910 |
| 2024-02-15 | -15.35 | $23.65 | 17431 |
| 2024-02-14 | -17.14 | $23.56 | 5427 |
| 2024-02-13 | -25.57 | $23.20 | 66400 |
| 2024-02-12 | -10.82 | $23.65 | 5433 |
| 2024-02-09 | -1.65 | $23.91 | 8200 |
| 2024-02-08 | -3.69 | $23.54 | 8500 |
| 2024-02-07 | 0.00 | $23.30 | 3240 |
| 2024-02-06 | -6.28 | $22.89 | 5623 |
| 2024-02-05 | -4.21 | $22.93 | 11049 |
| 2024-02-02 | -9.45 | $22.78 | 3400 |
| 2024-02-01 | -21.94 | $22.43 | 10818 |
| 2024-01-31 | -29.50 | $22.22 | 9200 |
| 2024-01-30 | -15.11 | $22.62 | 5123 |
| 2024-01-29 | -10.43 | $22.75 | 10100 |
| 2024-01-26 | -15.47 | $22.61 | 1300 |
| 2024-01-25 | -9.71 | $22.77 | 2000 |
| 2024-01-24 | -10.79 | $22.74 | 46900 |
| 2024-01-23 | -1.42 | $22.34 | 15825 |
| 2024-01-22 | -5.69 | $22.25 | 10500 |
| 2024-01-19 | 0.00 | $22.16 | 2832 |
| 2024-01-18 | 0.00 | $21.71 | 11706 |
| 2024-01-17 | -27.59 | $21.10 | 8819 |
| 2024-01-16 | -24.14 | $21.14 | 7926 |
| 2024-01-12 | -21.55 | $21.17 | 609 |
| 2024-01-11 | -26.72 | $21.11 | 3218 |
| 2024-01-10 | -37.07 | $20.99 | 15045 |
| 2024-01-09 | -45.97 | $20.85 | 1007 |
| 2024-01-08 | -44.62 | $20.84 | 14111 |
| 2024-01-05 | -78.47 | $20.29 | 3100 |
| 2024-01-04 | -76.32 | $20.26 | 2412 |
| 2024-01-03 | -67.11 | $20.40 | 35100 |
| 2024-01-02 | -50.92 | $20.59 | 113600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.19
2026-07-24
Close Price
$44.97
Vol: 14700Average Directional Index - Detailed Analysis
Minimum
4.65
Average
22.98
Maximum
63.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.19 | $44.97 | 14700 |
| 2026-07-23 | 12.09 | $45.73 | 21938 |
| 2026-07-22 | 12.15 | $46.39 | 19018 |
| 2026-07-21 | 12.40 | $46.53 | 36419 |
| 2026-07-20 | 12.62 | $44.85 | 46367 |
| 2026-07-17 | 12.49 | $44.94 | 45461 |
| 2026-07-16 | 12.22 | $45.70 | 26071 |
| 2026-07-15 | 12.46 | $46.61 | 17228 |
| 2026-07-14 | 12.83 | $46.71 | 32857 |
| 2026-07-13 | 13.38 | $46.35 | 29800 |
| 2026-07-10 | 13.97 | $47.65 | 26883 |
| 2026-07-09 | 14.52 | $47.38 | 41238 |
| 2026-07-08 | 15.12 | $46.66 | 56300 |
| 2026-07-07 | 15.73 | $46.10 | 46202 |
| 2026-07-06 | 16.28 | $47.49 | 86500 |
| 2026-07-02 | 16.94 | $46.41 | 45300 |
| 2026-07-01 | 17.81 | $47.32 | 71400 |
| 2026-06-30 | 18.26 | $48.80 | 45208 |
| 2026-06-29 | 18.59 | $47.46 | 33953 |
| 2026-06-26 | 19.37 | $46.00 | 31400 |
| 2026-06-25 | 20.26 | $47.01 | 31646 |
| 2026-06-24 | 21.18 | $46.91 | 444738 |
| 2026-06-23 | 22.20 | $47.09 | 64146 |
| 2026-06-22 | 23.25 | $49.50 | 50413 |
| 2026-06-18 | 23.54 | $49.22 | 314700 |
| 2026-06-17 | 24.11 | $47.62 | 38532 |
| 2026-06-16 | 24.88 | $47.60 | 52510 |
| 2026-06-15 | 25.70 | $49.14 | 67683 |
| 2026-06-12 | 26.14 | $47.30 | 35937 |
| 2026-06-11 | 27.11 | $47.49 | 49200 |
| 2026-06-10 | 28.19 | $45.59 | 42735 |
| 2026-06-09 | 29.58 | $47.09 | 58222 |
| 2026-06-08 | 31.05 | $47.45 | 262921 |
| 2026-06-05 | 31.75 | $46.21 | 86184 |
| 2026-06-04 | 32.66 | $49.69 | 62700 |
| 2026-06-03 | 32.27 | $49.87 | 58000 |
| 2026-06-02 | 31.18 | $50.48 | 62393 |
| 2026-06-01 | 30.09 | $49.81 | 80528 |
| 2026-05-29 | 29.02 | $48.60 | 44943 |
| 2026-05-28 | 28.21 | $48.11 | 32000 |
| 2026-05-27 | 27.52 | $47.58 | 34316 |
| 2026-05-26 | 26.84 | $47.55 | 63369 |
| 2026-05-22 | 26.23 | $46.16 | 35235 |
| 2026-05-21 | 25.97 | $45.54 | 33000 |
| 2026-05-20 | 25.93 | $44.86 | 25515 |
| 2026-05-19 | 26.16 | $43.84 | 30400 |
| 2026-05-18 | 26.64 | $44.46 | 58400 |
| 2026-05-15 | 26.90 | $44.78 | 51200 |
| 2026-05-14 | 26.89 | $45.94 | 35900 |
| 2026-05-13 | 26.33 | $45.28 | 50200 |
| 2026-05-12 | 25.95 | $44.66 | 63858 |
| 2026-05-11 | 25.65 | $45.68 | 72901 |
| 2026-05-08 | 24.39 | $45.46 | 33543 |
| 2026-05-07 | 23.15 | $44.28 | 38235 |
| 2026-05-06 | 22.04 | $44.55 | 102806 |
| 2026-05-05 | 20.95 | $43.21 | 146600 |
| 2026-05-04 | 20.24 | $42.31 | 48162 |
| 2026-05-01 | 19.69 | $42.31 | 95522 |
| 2026-04-30 | 19.14 | $41.93 | 31400 |
| 2026-04-29 | 18.81 | $41.43 | 30876 |
| 2026-04-28 | 18.68 | $41.30 | 34700 |
| 2026-04-27 | 18.53 | $41.85 | 96477 |
| 2026-04-24 | 18.04 | $41.82 | 28100 |
| 2026-04-23 | 17.52 | $40.52 | 34127 |
| 2026-04-22 | 17.31 | $41.27 | 32488 |
| 2026-04-21 | 16.72 | $40.12 | 41488 |
| 2026-04-20 | 16.37 | $40.15 | 187875 |
| 2026-04-17 | 16.16 | $40.14 | 37807 |
| 2026-04-16 | 15.88 | $39.21 | 29722 |
| 2026-04-15 | 15.94 | $38.99 | 26819 |
| 2026-04-14 | 16.17 | $38.43 | 31607 |
| 2026-04-13 | 16.62 | $37.84 | 28500 |
| 2026-04-10 | 17.47 | $37.17 | 23424 |
| 2026-04-09 | 18.21 | $36.80 | 26486 |
| 2026-04-08 | 18.70 | $36.97 | 44914 |
| 2026-04-07 | 19.33 | $35.35 | 35716 |
| 2026-04-06 | 18.89 | $35.20 | 24900 |
| 2026-04-02 | 18.65 | $34.88 | 24400 |
| 2026-04-01 | 18.26 | $35.00 | 38115 |
| 2026-03-31 | 18.16 | $34.67 | 72019 |
| 2026-03-30 | 17.61 | $33.18 | 36544 |
| 2026-03-27 | 16.50 | $33.71 | 40400 |
| 2026-03-26 | 15.61 | $34.31 | 25500 |
| 2026-03-25 | 14.94 | $35.43 | 17000 |
| 2026-03-24 | 14.79 | $35.15 | 28200 |
| 2026-03-23 | 14.39 | $35.51 | 38000 |
| 2026-03-20 | 14.10 | $34.62 | 20618 |
| 2026-03-19 | 13.47 | $35.59 | 16798 |
| 2026-03-18 | 13.06 | $35.63 | 25355 |
| 2026-03-17 | 12.97 | $36.23 | 26286 |
| 2026-03-16 | 12.88 | $36.00 | 30949 |
| 2026-03-13 | 12.42 | $35.35 | 36700 |
| 2026-03-12 | 11.82 | $35.73 | 22846 |
| 2026-03-11 | 11.38 | $36.55 | 19600 |
| 2026-03-10 | 11.25 | $36.35 | 26543 |
| 2026-03-09 | 11.11 | $36.32 | 54308 |
| 2026-03-06 | 10.59 | $35.60 | 25168 |
| 2026-03-05 | 10.30 | $36.37 | 32749 |
| 2026-03-04 | 10.18 | $36.66 | 29641 |
| 2026-03-03 | 10.29 | $36.21 | 73342 |
| 2026-03-02 | 10.12 | $37.19 | 50400 |
| 2026-02-27 | 10.52 | $37.24 | 28100 |
| 2026-02-26 | 10.75 | $37.88 | 35617 |
| 2026-02-25 | 10.67 | $38.50 | 37600 |
| 2026-02-24 | 10.08 | $37.78 | 16000 |
| 2026-02-23 | 9.88 | $37.16 | 87200 |
| 2026-02-20 | 9.97 | $37.35 | 16700 |
| 2026-02-19 | 10.06 | $37.13 | 13200 |
| 2026-02-18 | 10.43 | $37.32 | 26026 |
| 2026-02-17 | 10.72 | $37.04 | 43998 |
| 2026-02-13 | 11.27 | $36.95 | 13700 |
| 2026-02-12 | 11.58 | $36.87 | 44716 |
| 2026-02-11 | 11.90 | $37.67 | 39100 |
| 2026-02-10 | 11.77 | $37.39 | 25300 |
| 2026-02-09 | 11.85 | $37.27 | 39300 |
| 2026-02-06 | 12.04 | $36.76 | 114641 |
| 2026-02-05 | 12.64 | $35.35 | 39168 |
| 2026-02-04 | 12.65 | $35.73 | 49400 |
| 2026-02-03 | 12.75 | $36.34 | 69000 |
| 2026-02-02 | 13.24 | $37.10 | 49242 |
| 2026-01-30 | 13.58 | $36.73 | 31549 |
| 2026-01-29 | 13.94 | $37.41 | 85838 |
| 2026-01-28 | 14.32 | $38.27 | 31612 |
| 2026-01-27 | 13.48 | $38.11 | 41261 |
| 2026-01-26 | 12.77 | $37.40 | 31100 |
| 2026-01-23 | 12.46 | $36.99 | 30911 |
| 2026-01-22 | 12.43 | $36.55 | 32521 |
| 2026-01-21 | 12.66 | $36.16 | 22200 |
| 2026-01-20 | 13.19 | $35.66 | 49722 |
| 2026-01-16 | 13.86 | $36.76 | 19500 |
| 2026-01-15 | 13.72 | $36.60 | 24103 |
| 2026-01-14 | 13.56 | $36.12 | 58200 |
| 2026-01-13 | 13.90 | $36.41 | 15514 |
| 2026-01-12 | 13.81 | $36.59 | 11406 |
| 2026-01-09 | 13.76 | $36.33 | 30900 |
| 2026-01-08 | 13.92 | $35.66 | 29000 |
| 2026-01-07 | 14.32 | $36.24 | 17290 |
| 2026-01-06 | 14.05 | $36.30 | 15245 |
| 2026-01-05 | 13.81 | $36.04 | 22800 |
| 2026-01-02 | 13.63 | $35.66 | 17820 |
| 2025-12-31 | 13.61 | $35.20 | 13600 |
| 2025-12-30 | 14.06 | $35.34 | 14200 |
| 2025-12-29 | 14.42 | $35.33 | 18349 |
| 2025-12-26 | 14.84 | $35.47 | 13545 |
| 2025-12-24 | 15.13 | $35.40 | 4612 |
| 2025-12-23 | 15.37 | $35.32 | 21312 |
| 2025-12-22 | 15.67 | $35.20 | 16500 |
| 2025-12-19 | 16.11 | $34.94 | 12437 |
| 2025-12-18 | 16.75 | $34.54 | 10463 |
| 2025-12-17 | 17.58 | $33.95 | 14300 |
| 2025-12-16 | 18.46 | $34.69 | 7316 |
| 2025-12-15 | 19.01 | $34.86 | 12200 |
| 2025-12-12 | 19.44 | $35.05 | 24325 |
| 2025-12-11 | 19.89 | $36.14 | 45232 |
| 2025-12-10 | 19.96 | $36.28 | 17812 |
| 2025-12-09 | 19.61 | $36.08 | 14639 |
| 2025-12-08 | 19.38 | $36.03 | 17701 |
| 2025-12-05 | 19.19 | $35.81 | 15924 |
| 2025-12-04 | 19.02 | $35.63 | 11500 |
| 2025-12-03 | 19.01 | $35.59 | 14900 |
| 2025-12-02 | 19.02 | $35.40 | 11922 |
| 2025-12-01 | 18.97 | $35.27 | 30400 |
| 2025-11-28 | 18.92 | $35.07 | 17600 |
| 2025-11-26 | 19.68 | $34.86 | 21700 |
| 2025-11-25 | 20.39 | $34.30 | 20952 |
| 2025-11-24 | 20.69 | $34.12 | 9830 |
| 2025-11-21 | 21.31 | $33.29 | 39114 |
| 2025-11-20 | 21.54 | $33.32 | 17100 |
| 2025-11-19 | 22.06 | $34.20 | 12100 |
| 2025-11-18 | 21.87 | $34.00 | 17200 |
| 2025-11-17 | 21.65 | $34.39 | 23609 |
| 2025-11-14 | 21.83 | $34.90 | 9700 |
| 2025-11-13 | 22.02 | $34.87 | 12443 |
| 2025-11-12 | 22.49 | $35.55 | 12300 |
| 2025-11-11 | 23.58 | $35.48 | 9049 |
| 2025-11-10 | 24.68 | $35.77 | 37200 |
| 2025-11-07 | 25.93 | $34.98 | 25119 |
| 2025-11-06 | 26.66 | $35.16 | 13708 |
| 2025-11-05 | 28.06 | $35.95 | 11800 |
| 2025-11-04 | 29.02 | $35.82 | 17133 |
| 2025-11-03 | 29.96 | $36.67 | 19000 |
| 2025-10-31 | 30.21 | $36.62 | 31100 |
| 2025-10-30 | 30.46 | $36.64 | 22913 |
| 2025-10-29 | 30.44 | $37.02 | 49337 |
| 2025-10-28 | 30.11 | $36.94 | 10312 |
| 2025-10-27 | 29.90 | $36.46 | 33423 |
| 2025-10-24 | 29.95 | $35.91 | 20304 |
| 2025-10-23 | 30.31 | $35.46 | 21000 |
| 2025-10-22 | 30.93 | $35.15 | 13500 |
| 2025-10-21 | 31.59 | $35.63 | 13849 |
| 2025-10-20 | 31.58 | $35.86 | 10052 |
| 2025-10-17 | 31.40 | $35.30 | 7600 |
| 2025-10-16 | 31.56 | $35.20 | 8715 |
| 2025-10-15 | 31.74 | $35.19 | 7435 |
| 2025-10-14 | 31.97 | $34.84 | 19900 |
| 2025-10-13 | 32.40 | $35.18 | 19552 |
| 2025-10-10 | 32.40 | $34.14 | 37221 |
| 2025-10-09 | 32.41 | $35.70 | 42600 |
| 2025-10-08 | 31.15 | $35.89 | 15425 |
| 2025-10-07 | 30.50 | $35.43 | 36200 |
| 2025-10-06 | 29.81 | $35.86 | 10200 |
| 2025-10-03 | 28.63 | $35.30 | 9509 |
| 2025-10-02 | 27.65 | $35.19 | 17517 |
| 2025-10-01 | 26.69 | $34.90 | 12418 |
| 2025-09-30 | 25.94 | $34.38 | 13508 |
| 2025-09-29 | 25.42 | $34.34 | 15221 |
| 2025-09-26 | 24.90 | $34.12 | 8706 |
| 2025-09-25 | 24.57 | $34.22 | 13316 |
| 2025-09-24 | 24.22 | $34.53 | 11400 |
| 2025-09-23 | 23.51 | $34.66 | 14400 |
| 2025-09-22 | 22.18 | $34.91 | 13814 |
| 2025-09-19 | 20.77 | $34.25 | 6633 |
| 2025-09-18 | 19.64 | $34.29 | 10103 |
| 2025-09-17 | 18.46 | $33.56 | 8360 |
| 2025-09-16 | 17.91 | $33.67 | 9943 |
| 2025-09-15 | 17.08 | $33.55 | 18018 |
| 2025-09-12 | 16.49 | $33.25 | 10933 |
| 2025-09-11 | 15.97 | $33.15 | 8222 |
| 2025-09-10 | 15.51 | $33.00 | 14400 |
| 2025-09-09 | 15.04 | $32.61 | 9005 |
| 2025-09-08 | 15.02 | $32.45 | 10147 |
| 2025-09-05 | 15.25 | $32.06 | 11200 |
| 2025-09-04 | 15.71 | $31.75 | 4600 |
| 2025-09-03 | 16.28 | $31.57 | 6500 |
| 2025-09-02 | 16.77 | $31.24 | 20704 |
| 2025-08-29 | 16.92 | $31.65 | 16400 |
| 2025-08-28 | 17.77 | $32.27 | 8300 |
| 2025-08-27 | 18.09 | $32.06 | 12300 |
| 2025-08-26 | 18.66 | $31.83 | 11000 |
| 2025-08-25 | 19.57 | $31.80 | 11916 |
| 2025-08-22 | 20.53 | $31.78 | 11900 |
| 2025-08-21 | 21.54 | $31.20 | 11000 |
| 2025-08-20 | 22.20 | $31.41 | 24625 |
| 2025-08-19 | 22.90 | $31.70 | 12122 |
| 2025-08-18 | 23.87 | $32.20 | 8100 |
| 2025-08-15 | 24.15 | $32.03 | 11900 |
| 2025-08-14 | 24.44 | $32.27 | 13400 |
| 2025-08-13 | 24.38 | $32.50 | 13000 |
| 2025-08-12 | 24.03 | $32.36 | 16429 |
| 2025-08-11 | 23.90 | $31.92 | 9100 |
| 2025-08-08 | 23.80 | $32.05 | 5942 |
| 2025-08-07 | 23.91 | $31.75 | 4964 |
| 2025-08-06 | 24.04 | $31.42 | 12000 |
| 2025-08-05 | 24.90 | $31.24 | 11024 |
| 2025-08-04 | 25.81 | $31.39 | 11714 |
| 2025-08-01 | 27.02 | $30.95 | 15848 |
| 2025-07-31 | 28.26 | $31.48 | 8589 |
| 2025-07-30 | 29.03 | $31.72 | 3306 |
| 2025-07-29 | 29.49 | $31.71 | 7328 |
| 2025-07-28 | 29.75 | $31.81 | 5100 |
| 2025-07-25 | 29.95 | $31.82 | 6503 |
| 2025-07-24 | 30.17 | $31.71 | 10200 |
| 2025-07-23 | 30.49 | $31.80 | 12900 |
| 2025-07-22 | 30.84 | $31.52 | 6512 |
| 2025-07-21 | 31.20 | $31.80 | 4506 |
| 2025-07-18 | 31.09 | $31.78 | 4300 |
| 2025-07-17 | 30.98 | $32.00 | 4626 |
| 2025-07-16 | 30.83 | $31.65 | 10034 |
| 2025-07-15 | 30.89 | $31.71 | 8539 |
| 2025-07-14 | 30.71 | $31.22 | 11700 |
| 2025-07-11 | 30.86 | $31.50 | 6200 |
| 2025-07-10 | 30.49 | $31.49 | 50556 |
| 2025-07-09 | 30.02 | $31.59 | 6442 |
| 2025-07-08 | 29.51 | $31.29 | 9100 |
| 2025-07-07 | 29.14 | $31.12 | 5641 |
| 2025-07-03 | 28.74 | $31.43 | 5035 |
| 2025-07-02 | 28.08 | $31.13 | 12300 |
| 2025-07-01 | 27.69 | $30.86 | 14300 |
| 2025-06-30 | 27.31 | $31.09 | 9841 |
| 2025-06-27 | 26.48 | $30.85 | 14138 |
| 2025-06-26 | 25.64 | $30.78 | 4300 |
| 2025-06-25 | 24.90 | $30.45 | 6900 |
| 2025-06-24 | 24.31 | $30.42 | 11500 |
| 2025-06-23 | 23.77 | $29.53 | 8127 |
| 2025-06-20 | 23.81 | $29.18 | 8400 |
| 2025-06-18 | 23.86 | $29.47 | 6900 |
| 2025-06-17 | 23.59 | $29.43 | 11027 |
| 2025-06-16 | 23.38 | $29.70 | 4217 |
| 2025-06-13 | 23.04 | $29.18 | 10200 |
| 2025-06-12 | 22.90 | $29.76 | 20628 |
| 2025-06-11 | 22.31 | $29.40 | 49311 |
| 2025-06-10 | 21.68 | $29.56 | 3500 |
| 2025-06-09 | 21.30 | $29.34 | 4741 |
| 2025-06-06 | 21.00 | $29.28 | 2331 |
| 2025-06-05 | 20.43 | $28.94 | 4625 |
| 2025-06-04 | 19.84 | $29.13 | 6800 |
| 2025-06-03 | 19.27 | $28.87 | 4200 |
| 2025-06-02 | 18.91 | $28.54 | 7400 |
| 2025-05-30 | 18.72 | $28.37 | 1435 |
| 2025-05-29 | 18.61 | $28.55 | 9527 |
| 2025-05-28 | 18.26 | $28.54 | 7900 |
| 2025-05-27 | 17.99 | $28.65 | 6900 |
| 2025-05-23 | 17.76 | $27.94 | 9222 |
| 2025-05-22 | 17.92 | $28.38 | 4008 |
| 2025-05-21 | 17.67 | $28.27 | 8932 |
| 2025-05-20 | 17.40 | $28.62 | 6200 |
| 2025-05-19 | 17.30 | $28.65 | 6302 |
| 2025-05-16 | 17.18 | $28.60 | 10400 |
| 2025-05-15 | 16.85 | $28.67 | 8711 |
| 2025-05-14 | 16.50 | $28.57 | 8404 |
| 2025-05-13 | 16.04 | $28.52 | 11000 |
| 2025-05-12 | 15.62 | $27.89 | 12000 |
| 2025-05-09 | 15.50 | $26.94 | 32043 |
| 2025-05-08 | 15.94 | $26.88 | 9000 |
| 2025-05-07 | 16.40 | $26.68 | 3900 |
| 2025-05-06 | 17.07 | $26.49 | 5400 |
| 2025-05-05 | 17.92 | $26.81 | 8736 |
| 2025-05-02 | 18.46 | $26.81 | 5800 |
| 2025-05-01 | 19.06 | $26.28 | 5400 |
| 2025-04-30 | 19.94 | $25.92 | 5837 |
| 2025-04-29 | 20.81 | $25.86 | 6634 |
| 2025-04-28 | 21.85 | $25.60 | 12840 |
| 2025-04-25 | 22.84 | $25.60 | 5335 |
| 2025-04-24 | 23.83 | $25.27 | 50045 |
| 2025-04-23 | 24.61 | $24.68 | 6121 |
| 2025-04-22 | 25.24 | $23.90 | 4312 |
| 2025-04-21 | 25.33 | $23.43 | 11100 |
| 2025-04-17 | 25.28 | $23.97 | 4400 |
| 2025-04-16 | 25.50 | $24.04 | 7435 |
| 2025-04-15 | 25.73 | $24.89 | 5269 |
| 2025-04-14 | 26.45 | $24.75 | 17900 |
| 2025-04-11 | 27.21 | $24.56 | 10800 |
| 2025-04-10 | 27.11 | $23.87 | 11432 |
| 2025-04-09 | 27.01 | $25.01 | 44998 |
| 2025-04-08 | 26.54 | $22.05 | 80948 |
| 2025-04-07 | 25.21 | $22.74 | 21400 |
| 2025-04-04 | 23.66 | $22.72 | 21100 |
| 2025-04-03 | 22.41 | $24.08 | 18707 |
| 2025-04-02 | 21.63 | $25.65 | 10822 |
| 2025-04-01 | 21.45 | $25.46 | 11700 |
| 2025-03-31 | 21.01 | $25.28 | 17000 |
| 2025-03-28 | 20.29 | $25.40 | 5517 |
| 2025-03-27 | 19.81 | $26.00 | 4400 |
| 2025-03-26 | 19.67 | $26.21 | 11200 |
| 2025-03-25 | 19.72 | $26.93 | 3400 |
| 2025-03-24 | 20.27 | $26.77 | 106616 |
| 2025-03-21 | 20.77 | $26.40 | 2900 |
| 2025-03-20 | 20.75 | $26.49 | 63200 |
| 2025-03-19 | 20.95 | $26.62 | 1700 |
| 2025-03-18 | 21.25 | $26.34 | 7500 |
| 2025-03-17 | 21.30 | $26.67 | 9300 |
| 2025-03-14 | 21.41 | $26.36 | 39323 |
| 2025-03-13 | 21.17 | $25.72 | 3500 |
| 2025-03-12 | 20.50 | $26.20 | 10100 |
| 2025-03-11 | 20.07 | $25.91 | 11000 |
| 2025-03-10 | 19.17 | $25.89 | 11400 |
| 2025-03-07 | 18.28 | $27.00 | 12834 |
| 2025-03-06 | 17.79 | $26.70 | 8307 |
| 2025-03-05 | 17.37 | $27.49 | 7400 |
| 2025-03-04 | 17.17 | $26.76 | 54054 |
| 2025-03-03 | 16.70 | $26.69 | 8500 |
| 2025-02-28 | 16.27 | $27.42 | 10420 |
| 2025-02-27 | 16.08 | $27.37 | 11100 |
| 2025-02-26 | 16.17 | $28.47 | 2928 |
| 2025-02-25 | 17.01 | $28.18 | 21100 |
| 2025-02-24 | 17.76 | $28.40 | 10100 |
| 2025-02-21 | 18.45 | $28.88 | 8227 |
| 2025-02-20 | 18.78 | $29.40 | 5200 |
| 2025-02-19 | 18.63 | $29.41 | 10515 |
| 2025-02-18 | 18.40 | $29.40 | 14228 |
| 2025-02-14 | 18.13 | $29.33 | 5710 |
| 2025-02-13 | 17.98 | $29.21 | 14705 |
| 2025-02-12 | 17.89 | $28.96 | 7000 |
| 2025-02-11 | 17.96 | $29.04 | 23833 |
| 2025-02-10 | 17.90 | $28.80 | 9592 |
| 2025-02-07 | 17.96 | $28.52 | 9700 |
| 2025-02-06 | 18.02 | $28.79 | 4134 |
| 2025-02-05 | 18.25 | $28.68 | 19238 |
| 2025-02-04 | 18.53 | $28.32 | 9800 |
| 2025-02-03 | 19.03 | $27.96 | 9100 |
| 2025-01-31 | 19.76 | $28.50 | 10017 |
| 2025-01-30 | 19.96 | $28.62 | 15100 |
| 2025-01-29 | 20.50 | $28.49 | 22100 |
| 2025-01-28 | 21.06 | $28.42 | 13200 |
| 2025-01-27 | 21.85 | $27.58 | 72300 |
| 2025-01-24 | 22.93 | $29.42 | 13500 |
| 2025-01-23 | 22.13 | $29.58 | 16600 |
| 2025-01-22 | 21.34 | $29.64 | 11041 |
| 2025-01-21 | 20.48 | $29.00 | 18101 |
| 2025-01-17 | 19.88 | $28.71 | 16500 |
| 2025-01-16 | 19.44 | $28.51 | 23800 |
| 2025-01-15 | 18.98 | $28.41 | 4517 |
| 2025-01-14 | 18.86 | $27.84 | 8246 |
| 2025-01-13 | 18.95 | $27.83 | 13615 |
| 2025-01-10 | 19.27 | $28.24 | 14742 |
| 2025-01-08 | 19.24 | $28.66 | 20100 |
| 2025-01-07 | 19.89 | $28.76 | 18213 |
| 2025-01-06 | 20.30 | $29.29 | 17800 |
| 2025-01-03 | 20.19 | $28.56 | 18400 |
| 2025-01-02 | 20.96 | $28.07 | 13135 |
| 2024-12-31 | 22.00 | $28.13 | 5201 |
| 2024-12-30 | 22.86 | $28.45 | 5700 |
| 2024-12-27 | 23.71 | $28.66 | 5147 |
| 2024-12-26 | 24.28 | $29.00 | 8408 |
| 2024-12-24 | 24.21 | $28.95 | 18348 |
| 2024-12-23 | 24.20 | $28.86 | 6319 |
| 2024-12-20 | 24.32 | $28.38 | 3600 |
| 2024-12-19 | 24.70 | $28.10 | 12000 |
| 2024-12-18 | 25.30 | $28.33 | 24500 |
| 2024-12-17 | 25.93 | $28.89 | 17700 |
| 2024-12-16 | 25.59 | $29.11 | 10800 |
| 2024-12-13 | 25.13 | $28.72 | 7400 |
| 2024-12-12 | 24.87 | $28.51 | 12100 |
| 2024-12-11 | 24.81 | $28.58 | 18817 |
| 2024-12-10 | 24.75 | $28.23 | 16207 |
| 2024-12-09 | 24.68 | $28.69 | 12200 |
| 2024-12-06 | 23.93 | $28.86 | 4100 |
| 2024-12-05 | 22.94 | $28.80 | 6243 |
| 2024-12-04 | 21.89 | $28.74 | 5600 |
| 2024-12-03 | 20.82 | $28.39 | 16100 |
| 2024-12-02 | 19.97 | $28.20 | 9700 |
| 2024-11-29 | 19.17 | $27.74 | 9600 |
| 2024-11-27 | 18.64 | $27.29 | 5400 |
| 2024-11-26 | 18.44 | $27.45 | 3800 |
| 2024-11-25 | 17.80 | $27.49 | 69000 |
| 2024-11-22 | 17.12 | $27.55 | 12200 |
| 2024-11-21 | 16.50 | $27.51 | 4221 |
| 2024-11-20 | 15.84 | $27.28 | 15419 |
| 2024-11-19 | 15.26 | $27.50 | 24000 |
| 2024-11-18 | 14.62 | $27.23 | 8300 |
| 2024-11-15 | 14.77 | $27.15 | 9300 |
| 2024-11-14 | 15.01 | $27.74 | 8703 |
| 2024-11-13 | 14.53 | $27.74 | 7800 |
| 2024-11-12 | 14.02 | $27.87 | 18225 |
| 2024-11-11 | 13.81 | $27.66 | 15200 |
| 2024-11-08 | 13.59 | $28.25 | 7627 |
| 2024-11-07 | 12.93 | $28.27 | 8950 |
| 2024-11-06 | 12.28 | $27.65 | 15102 |
| 2024-11-05 | 11.60 | $27.51 | 6600 |
| 2024-11-04 | 11.91 | $27.01 | 3107 |
| 2024-11-01 | 12.43 | $26.99 | 5400 |
| 2024-10-31 | 13.02 | $26.85 | 9200 |
| 2024-10-30 | 13.64 | $27.69 | 5207 |
| 2024-10-29 | 13.40 | $27.99 | 4617 |
| 2024-10-28 | 13.15 | $27.74 | 6800 |
| 2024-10-25 | 12.86 | $27.88 | 3300 |
| 2024-10-24 | 12.81 | $27.76 | 5016 |
| 2024-10-23 | 12.88 | $27.54 | 5642 |
| 2024-10-22 | 13.14 | $27.91 | 17314 |
| 2024-10-21 | 13.04 | $27.99 | 6300 |
| 2024-10-18 | 12.99 | $27.91 | 2000 |
| 2024-10-17 | 12.78 | $28.00 | 2514 |
| 2024-10-16 | 12.55 | $27.42 | 14843 |
| 2024-10-15 | 12.86 | $27.40 | 14311 |
| 2024-10-14 | 13.12 | $28.24 | 27000 |
| 2024-10-11 | 12.47 | $27.94 | 8700 |
| 2024-10-10 | 12.10 | $27.73 | 1517 |
| 2024-10-09 | 11.82 | $27.83 | 3008 |
| 2024-10-08 | 11.49 | $27.62 | 5536 |
| 2024-10-07 | 11.38 | $27.15 | 4700 |
| 2024-10-04 | 11.42 | $27.22 | 2937 |
| 2024-10-03 | 11.51 | $26.98 | 2900 |
| 2024-10-02 | 11.86 | $26.93 | 1541 |
| 2024-10-01 | 12.35 | $26.80 | 5835 |
| 2024-09-30 | 12.87 | $27.13 | 7607 |
| 2024-09-27 | 13.06 | $27.24 | 3808 |
| 2024-09-26 | 13.13 | $27.67 | 12500 |
| 2024-09-25 | 12.95 | $27.16 | 3700 |
| 2024-09-24 | 13.27 | $27.26 | 13340 |
| 2024-09-23 | 13.60 | $26.79 | 6336 |
| 2024-09-20 | 14.24 | $26.85 | 5924 |
| 2024-09-19 | 14.91 | $27.07 | 5300 |
| 2024-09-18 | 15.51 | $26.06 | 4914 |
| 2024-09-17 | 15.87 | $26.18 | 3000 |
| 2024-09-16 | 16.34 | $26.26 | 3842 |
| 2024-09-13 | 16.70 | $26.54 | 15900 |
| 2024-09-12 | 17.25 | $26.51 | 4700 |
| 2024-09-11 | 17.76 | $26.13 | 7864 |
| 2024-09-10 | 17.98 | $25.23 | 34638 |
| 2024-09-09 | 17.42 | $25.03 | 7342 |
| 2024-09-06 | 16.62 | $24.67 | 10100 |
| 2024-09-05 | 15.77 | $25.46 | 15932 |
| 2024-09-04 | 15.38 | $25.43 | 1724 |
| 2024-09-03 | 14.75 | $25.58 | 24900 |
| 2024-08-30 | 14.26 | $27.04 | 15023 |
| 2024-08-29 | 14.54 | $26.59 | 11506 |
| 2024-08-28 | 14.83 | $26.69 | 20533 |
| 2024-08-27 | 15.05 | $26.99 | 8800 |
| 2024-08-26 | 15.41 | $26.87 | 11900 |
| 2024-08-23 | 15.84 | $27.20 | 2503 |
| 2024-08-22 | 16.45 | $26.61 | 5100 |
| 2024-08-21 | 17.09 | $27.28 | 8400 |
| 2024-08-20 | 17.94 | $27.14 | 3137 |
| 2024-08-19 | 18.87 | $27.15 | 15700 |
| 2024-08-16 | 19.83 | $26.97 | 18819 |
| 2024-08-15 | 20.68 | $26.85 | 3749 |
| 2024-08-14 | 21.56 | $26.20 | 5600 |
| 2024-08-13 | 22.08 | $26.08 | 4009 |
| 2024-08-12 | 22.45 | $25.31 | 4000 |
| 2024-08-09 | 22.41 | $25.20 | 2000 |
| 2024-08-08 | 22.15 | $25.21 | 3200 |
| 2024-08-07 | 21.82 | $24.11 | 2723 |
| 2024-08-06 | 21.34 | $24.37 | 7827 |
| 2024-08-05 | 20.50 | $23.66 | 85500 |
| 2024-08-02 | 19.32 | $24.50 | 2902 |
| 2024-08-01 | 18.74 | $25.33 | 9600 |
| 2024-07-31 | 18.60 | $26.58 | 4600 |
| 2024-07-30 | 19.02 | $25.21 | 21132 |
| 2024-07-29 | 18.63 | $25.68 | 6530 |
| 2024-07-26 | 18.51 | $25.75 | 6000 |
| 2024-07-25 | 18.22 | $25.48 | 8617 |
| 2024-07-24 | 17.81 | $25.85 | 1624 |
| 2024-07-23 | 17.83 | $27.01 | 6748 |
| 2024-07-22 | 18.74 | $27.10 | 4001 |
| 2024-07-19 | 19.57 | $26.50 | 2500 |
| 2024-07-18 | 19.98 | $27.00 | 5800 |
| 2024-07-17 | 20.52 | $27.00 | 23700 |
| 2024-07-16 | 21.43 | $28.38 | 4100 |
| 2024-07-15 | 21.20 | $28.41 | 11500 |
| 2024-07-12 | 20.95 | $28.50 | 3414 |
| 2024-07-11 | 20.68 | $28.26 | 8033 |
| 2024-07-10 | 20.41 | $28.92 | 5700 |
| 2024-07-09 | 19.61 | $28.31 | 6422 |
| 2024-07-08 | 19.08 | $28.42 | 8706 |
| 2024-07-05 | 18.34 | $28.15 | 5099 |
| 2024-07-03 | 17.73 | $27.95 | 7641 |
| 2024-07-02 | 17.34 | $27.34 | 2611 |
| 2024-07-01 | 17.46 | $27.23 | 3249 |
| 2024-06-28 | 17.69 | $27.18 | 3307 |
| 2024-06-27 | 17.92 | $27.08 | 5900 |
| 2024-06-26 | 18.24 | $27.03 | 8500 |
| 2024-06-25 | 18.74 | $27.11 | 2800 |
| 2024-06-24 | 19.26 | $26.63 | 30700 |
| 2024-06-21 | 19.82 | $27.18 | 5831 |
| 2024-06-20 | 19.87 | $27.43 | 40800 |
| 2024-06-18 | 19.73 | $27.93 | 16800 |
| 2024-06-17 | 19.02 | $27.69 | 5316 |
| 2024-06-14 | 18.42 | $27.34 | 5648 |
| 2024-06-13 | 18.10 | $27.39 | 14000 |
| 2024-06-12 | 17.76 | $27.27 | 17100 |
| 2024-06-11 | 17.47 | $26.48 | 7011 |
| 2024-06-10 | 17.91 | $26.40 | 9105 |
| 2024-06-07 | 18.42 | $26.16 | 4600 |
| 2024-06-06 | 19.10 | $26.25 | 6100 |
| 2024-06-05 | 19.80 | $26.20 | 7600 |
| 2024-06-04 | 20.73 | $25.42 | 2916 |
| 2024-06-03 | 21.15 | $25.38 | 10544 |
| 2024-05-31 | 21.60 | $25.07 | 5016 |
| 2024-05-30 | 22.25 | $25.20 | 4008 |
| 2024-05-29 | 22.23 | $25.63 | 9500 |
| 2024-05-28 | 21.66 | $25.89 | 6000 |
| 2024-05-24 | 20.77 | $25.68 | 1920 |
| 2024-05-23 | 20.09 | $25.32 | 4420 |
| 2024-05-22 | 19.38 | $25.35 | 5600 |
| 2024-05-21 | 19.02 | $25.18 | 2100 |
| 2024-05-20 | 18.84 | $25.17 | 3400 |
| 2024-05-17 | 18.64 | $25.23 | 6300 |
| 2024-05-16 | 18.44 | $24.91 | 4100 |
| 2024-05-15 | 18.01 | $25.04 | 3038 |
| 2024-05-14 | 17.57 | $24.50 | 5235 |
| 2024-05-13 | 17.77 | $24.20 | 8527 |
| 2024-05-10 | 18.01 | $24.29 | 2500 |
| 2024-05-09 | 18.40 | $24.12 | 4421 |
| 2024-05-08 | 18.90 | $24.17 | 19400 |
| 2024-05-07 | 19.44 | $24.21 | 6610 |
| 2024-05-06 | 19.90 | $24.33 | 6800 |
| 2024-05-03 | 20.38 | $23.96 | 13332 |
| 2024-05-02 | 21.07 | $23.25 | 4100 |
| 2024-05-01 | 21.84 | $22.95 | 3000 |
| 2024-04-30 | 22.28 | $23.22 | 2000 |
| 2024-04-29 | 23.15 | $23.63 | 3600 |
| 2024-04-26 | 24.37 | $23.60 | 1900 |
| 2024-04-25 | 25.56 | $23.22 | 2412 |
| 2024-04-24 | 26.46 | $23.15 | 8200 |
| 2024-04-23 | 27.53 | $23.12 | 28900 |
| 2024-04-22 | 28.50 | $22.58 | 8224 |
| 2024-04-19 | 29.06 | $22.33 | 11300 |
| 2024-04-18 | 29.66 | $23.08 | 3726 |
| 2024-04-17 | 30.94 | $23.46 | 7037 |
| 2024-04-16 | 32.46 | $23.76 | 2808 |
| 2024-04-15 | 33.67 | $23.82 | 2200 |
| 2024-04-12 | 34.88 | $24.21 | 3900 |
| 2024-04-11 | 35.67 | $24.69 | 2738 |
| 2024-04-10 | 36.25 | $24.33 | 14637 |
| 2024-04-09 | 37.15 | $24.48 | 8321 |
| 2024-04-08 | 37.99 | $24.37 | 7700 |
| 2024-04-05 | 38.93 | $24.37 | 1733 |
| 2024-04-04 | 40.08 | $24.17 | 3632 |
| 2024-04-03 | 41.29 | $24.61 | 5000 |
| 2024-04-02 | 42.16 | $24.52 | 1100 |
| 2024-04-01 | 43.20 | $24.78 | 3700 |
| 2024-03-28 | 44.01 | $24.55 | 4300 |
| 2024-03-27 | 45.07 | $24.63 | 4900 |
| 2024-03-26 | 46.19 | $24.68 | 47003 |
| 2024-03-25 | 47.15 | $24.83 | 2832 |
| 2024-03-22 | 48.07 | $24.91 | 3737 |
| 2024-03-21 | 48.94 | $24.93 | 2208 |
| 2024-03-20 | 49.77 | $24.65 | 2625 |
| 2024-03-19 | 50.92 | $24.37 | 4230 |
| 2024-03-18 | 52.27 | $24.31 | 4500 |
| 2024-03-15 | 53.41 | $24.18 | 9000 |
| 2024-03-14 | 54.67 | $24.54 | 2120 |
| 2024-03-13 | 55.70 | $24.79 | 5046 |
| 2024-03-12 | 56.57 | $24.98 | 648 |
| 2024-03-11 | 57.43 | $24.41 | 5045 |
| 2024-03-08 | 58.52 | $24.79 | 25835 |
| 2024-03-07 | 59.25 | $25.39 | 2700 |
| 2024-03-06 | 59.56 | $24.76 | 1800 |
| 2024-03-05 | 60.09 | $24.27 | 5323 |
| 2024-03-04 | 60.72 | $24.76 | 8021 |
| 2024-03-01 | 60.74 | $24.57 | 9435 |
| 2024-02-29 | 60.86 | $24.07 | 4000 |
| 2024-02-28 | 61.16 | $23.74 | 3800 |
| 2024-02-27 | 61.60 | $23.88 | 10923 |
| 2024-02-26 | 61.83 | $23.97 | 2427 |
| 2024-02-23 | 62.01 | $23.88 | 11100 |
| 2024-02-22 | 62.20 | $23.87 | 7542 |
| 2024-02-21 | 62.44 | $22.98 | 2933 |
| 2024-02-20 | 62.98 | $23.10 | 14909 |
| 2024-02-16 | 63.38 | $23.38 | 910 |
| 2024-02-15 | 63.30 | $23.65 | 17431 |
| 2024-02-14 | 63.15 | $23.56 | 5427 |
| 2024-02-13 | 63.01 | $23.20 | 66400 |
| 2024-02-12 | 62.93 | $23.65 | 5433 |
| 2024-02-09 | 62.08 | $23.91 | 8200 |
| 2024-02-08 | 61.18 | $23.54 | 8500 |
| 2024-02-07 | 60.28 | $23.30 | 3240 |
| 2024-02-06 | 59.38 | $22.89 | 5623 |
| 2024-02-05 | 58.47 | $22.93 | 11049 |
| 2024-02-02 | 57.52 | $22.78 | 3400 |
| 2024-02-01 | 56.54 | $22.43 | 10818 |
| 2024-01-31 | 55.55 | $22.22 | 9200 |
| 2024-01-30 | 54.51 | $22.62 | 5123 |
| 2024-01-29 | 53.08 | $22.75 | 10100 |
| 2024-01-26 | 51.58 | $22.61 | 1300 |
| 2024-01-25 | 49.93 | $22.77 | 2000 |
| 2024-01-24 | 48.06 | $22.74 | 46900 |
| 2024-01-23 | 46.09 | $22.34 | 15825 |
| 2024-01-22 | 44.06 | $22.25 | 10500 |
| 2024-01-19 | 41.88 | $22.16 | 2832 |
| 2024-01-18 | 39.59 | $21.71 | 11706 |
| 2024-01-17 | 37.21 | $21.10 | 8819 |
| 2024-01-16 | 34.75 | $21.14 | 7926 |
| 2024-01-12 | 32.03 | $21.17 | 609 |
| 2024-01-11 | 29.18 | $21.11 | 3218 |
| 2024-01-10 | 26.18 | $20.99 | 15045 |
| 2024-01-09 | 23.03 | $20.85 | 1007 |
| 2024-01-08 | 19.71 | $20.84 | 14111 |
| 2024-01-05 | 16.23 | $20.29 | 3100 |
| 2024-01-04 | 12.58 | $20.26 | 2412 |
| 2024-01-03 | 8.74 | $20.40 | 35100 |
| 2024-01-02 | 4.65 | $20.59 | 113600 |
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