Is Matthews Asia Dividend Active ETF ADVE (ADVE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Matthews Asia Dividend Active ETF ADVE (ADVE) research center and poll results.
AMEX : ADVE
Matthews Asia Dividend Active ETF ADVE
$45.227 USD
$0 (0.0%)
- Volume
- 30
- Average Volume
- 696
- Market Capitalization
- $4.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.82
- Year Low
- $35.62
- 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
45.67
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.22
Average
35.71
Maximum
46.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.67 | $45.23 | 30 |
| 2026-07-16 | 45.74 | $45.23 | 230 |
| 2026-07-15 | 45.82 | $45.73 | 802 |
| 2026-07-14 | 45.90 | $45.80 | 200 |
| 2026-07-13 | 45.93 | $45.30 | 415 |
| 2026-07-10 | 45.98 | $46.08 | 308 |
| 2026-07-09 | 45.92 | $45.78 | 500 |
| 2026-07-08 | 45.90 | $45.70 | 200 |
| 2026-07-07 | 45.89 | $45.48 | 900 |
| 2026-07-06 | 45.86 | $46.27 | 320 |
| 2026-07-02 | 45.92 | $44.95 | 445 |
| 2026-07-01 | 46.04 | $44.96 | 300 |
| 2026-06-30 | 46.19 | $46.01 | 400 |
| 2026-06-29 | 46.25 | $45.61 | 200 |
| 2026-06-26 | 46.28 | $45.18 | 1030 |
| 2026-06-25 | 46.34 | $45.27 | 218 |
| 2026-06-24 | 46.39 | $45.17 | 247 |
| 2026-06-23 | 46.47 | $45.23 | 100 |
| 2026-06-22 | 46.50 | $47.03 | 800 |
| 2026-06-18 | 46.46 | $47.44 | 1200 |
| 2026-06-17 | 46.41 | $46.52 | 135 |
| 2026-06-16 | 46.37 | $46.80 | 3942 |
| 2026-06-15 | 46.33 | $47.39 | 334 |
| 2026-06-12 | 46.26 | $46.47 | 300 |
| 2026-06-11 | 46.30 | $46.23 | 1600 |
| 2026-06-10 | 46.34 | $44.82 | 1128 |
| 2026-06-09 | 46.43 | $45.48 | 1220 |
| 2026-06-08 | 46.52 | $45.50 | 916 |
| 2026-06-05 | 46.60 | $44.90 | 200 |
| 2026-06-04 | 46.70 | $47.36 | 100 |
| 2026-06-03 | 46.70 | $47.51 | 100 |
| 2026-06-02 | 46.62 | $47.82 | 100 |
| 2026-06-01 | 46.48 | $47.17 | 200 |
| 2026-05-29 | 46.40 | $46.27 | 430 |
| 2026-05-28 | 46.36 | $46.40 | 1709 |
| 2026-05-27 | 46.26 | $46.34 | 1318 |
| 2026-05-26 | 46.17 | $46.63 | 113 |
| 2026-05-22 | 46.08 | $45.87 | 438 |
| 2026-05-21 | 46.03 | $46.34 | 500 |
| 2026-05-20 | 45.93 | $46.33 | 821 |
| 2026-05-19 | 45.85 | $45.75 | 527 |
| 2026-05-18 | 45.77 | $45.95 | 300 |
| 2026-05-15 | 45.71 | $46.09 | 100 |
| 2026-05-14 | 45.66 | $47.20 | 200 |
| 2026-05-13 | 45.53 | $47.09 | 200 |
| 2026-05-12 | 45.40 | $46.52 | 300 |
| 2026-05-11 | 45.31 | $47.26 | 2104 |
| 2026-05-08 | 45.15 | $47.26 | 300 |
| 2026-05-07 | 44.98 | $46.93 | 700 |
| 2026-05-06 | 44.83 | $47.31 | 700 |
| 2026-05-05 | 44.67 | $45.81 | 244 |
| 2026-05-04 | 44.46 | $45.15 | 4513 |
| 2026-05-01 | 44.31 | $45.44 | 318 |
| 2026-04-30 | 44.13 | $45.46 | 100 |
| 2026-04-29 | 43.96 | $44.42 | 141 |
| 2026-04-28 | 43.83 | $44.56 | 724 |
| 2026-04-27 | 43.61 | $44.81 | 500 |
| 2026-04-24 | 43.40 | $44.84 | 1942 |
| 2026-04-23 | 43.20 | $44.34 | 700 |
| 2026-04-22 | 43.08 | $44.77 | 739 |
| 2026-04-21 | 42.93 | $44.15 | 1200 |
| 2026-04-20 | 42.81 | $44.79 | 2023 |
| 2026-04-17 | 42.62 | $45.14 | 727 |
| 2026-04-16 | 42.47 | $44.47 | 301 |
| 2026-04-15 | 42.36 | $44.51 | 508 |
| 2026-04-14 | 42.27 | $44.71 | 334 |
| 2026-04-13 | 42.16 | $44.15 | 2100 |
| 2026-04-10 | 42.03 | $43.93 | 600 |
| 2026-04-09 | 41.92 | $43.88 | 1100 |
| 2026-04-08 | 41.86 | $44.00 | 1743 |
| 2026-04-07 | 41.80 | $41.66 | 2100 |
| 2026-04-06 | 41.86 | $42.08 | 124 |
| 2026-04-02 | 41.85 | $41.83 | 231 |
| 2026-04-01 | 41.88 | $42.24 | 3106 |
| 2026-03-31 | 41.93 | $41.68 | 1800 |
| 2026-03-30 | 41.98 | $40.31 | 200 |
| 2026-03-27 | 42.19 | $40.61 | 402 |
| 2026-03-26 | 42.42 | $40.69 | 647 |
| 2026-03-25 | 42.65 | $42.04 | 400 |
| 2026-03-24 | 42.84 | $41.63 | 2121 |
| 2026-03-23 | 43.02 | $41.81 | 1910 |
| 2026-03-20 | 43.16 | $40.94 | 3027 |
| 2026-03-19 | 43.37 | $42.28 | 1500 |
| 2026-03-18 | 43.47 | $42.16 | 432 |
| 2026-03-17 | 43.58 | $42.80 | 400 |
| 2026-03-16 | 43.66 | $42.39 | 5035 |
| 2026-03-13 | 43.77 | $41.63 | 400 |
| 2026-03-12 | 43.91 | $41.71 | 1627 |
| 2026-03-11 | 44.05 | $42.72 | 2842 |
| 2026-03-10 | 44.12 | $42.82 | 3300 |
| 2026-03-09 | 44.15 | $42.79 | 3100 |
| 2026-03-06 | 44.16 | $41.95 | 200 |
| 2026-03-05 | 44.16 | $42.35 | 1219 |
| 2026-03-04 | 44.14 | $43.23 | 634 |
| 2026-03-03 | 44.09 | $42.80 | 4700 |
| 2026-03-02 | 44.06 | $44.43 | 5600 |
| 2026-02-27 | 43.94 | $45.22 | 1344 |
| 2026-02-26 | 43.81 | $45.39 | 3838 |
| 2026-02-25 | 43.66 | $45.72 | 8926 |
| 2026-02-24 | 43.49 | $45.17 | 3500 |
| 2026-02-23 | 43.32 | $44.77 | 3635 |
| 2026-02-20 | 43.16 | $44.99 | 3700 |
| 2026-02-19 | 42.99 | $44.38 | 4200 |
| 2026-02-18 | 42.84 | $44.35 | 7900 |
| 2026-02-17 | 42.67 | $44.33 | 2900 |
| 2026-02-13 | 42.52 | $44.59 | 2205 |
| 2026-02-12 | 42.36 | $44.49 | 6446 |
| 2026-02-11 | 42.19 | $44.60 | 944 |
| 2026-02-10 | 41.99 | $43.99 | 1000 |
| 2026-02-09 | 41.85 | $43.55 | 5331 |
| 2026-02-06 | 41.70 | $42.94 | 1624 |
| 2026-02-05 | 41.56 | $41.83 | 1401 |
| 2026-02-04 | 41.48 | $42.02 | 1834 |
| 2026-02-03 | 41.41 | $42.31 | 2942 |
| 2026-02-02 | 41.31 | $42.11 | 2510 |
| 2026-01-30 | 41.21 | $41.96 | 6042 |
| 2026-01-29 | 41.07 | $42.63 | 4000 |
| 2026-01-28 | 40.91 | $42.40 | 3522 |
| 2026-01-27 | 40.75 | $42.45 | 844 |
| 2026-01-26 | 40.60 | $41.67 | 1300 |
| 2026-01-23 | 40.48 | $41.69 | 2907 |
| 2026-01-22 | 40.35 | $41.56 | 1200 |
| 2026-01-21 | 40.21 | $41.29 | 931 |
| 2026-01-20 | 40.09 | $40.92 | 2200 |
| 2026-01-16 | 39.96 | $41.44 | 1900 |
| 2026-01-15 | 39.79 | $41.42 | 915 |
| 2026-01-14 | 39.67 | $40.93 | 1200 |
| 2026-01-13 | 39.59 | $40.75 | 1917 |
| 2026-01-12 | 39.50 | $41.06 | 900 |
| 2026-01-09 | 39.42 | $40.53 | 2318 |
| 2026-01-08 | 39.36 | $40.22 | 4900 |
| 2026-01-07 | 39.30 | $40.23 | 6400 |
| 2026-01-06 | 39.25 | $40.55 | 4200 |
| 2026-01-05 | 39.19 | $40.38 | 12700 |
| 2026-01-02 | 39.13 | $40.07 | 800 |
| 2025-12-31 | 39.09 | $39.16 | 1119 |
| 2025-12-30 | 39.09 | $39.40 | 6300 |
| 2025-12-29 | 39.08 | $39.35 | 2800 |
| 2025-12-26 | 39.07 | $39.42 | 800 |
| 2025-12-24 | 39.06 | $39.23 | 100 |
| 2025-12-23 | 39.04 | $39.09 | 212 |
| 2025-12-22 | 39.03 | $38.85 | 1135 |
| 2025-12-19 | 39.00 | $38.75 | 600 |
| 2025-12-18 | 38.97 | $38.37 | 838 |
| 2025-12-17 | 38.98 | $38.00 | 400 |
| 2025-12-16 | 39.01 | $38.99 | 4100 |
| 2025-12-15 | 39.01 | $39.33 | 2710 |
| 2025-12-12 | 39.01 | $39.07 | 3748 |
| 2025-12-11 | 39.03 | $39.31 | 3234 |
| 2025-12-10 | 39.05 | $39.40 | 2100 |
| 2025-12-09 | 39.06 | $39.10 | 1421 |
| 2025-12-08 | 39.08 | $39.19 | 1343 |
| 2025-12-05 | 39.06 | $39.35 | 300 |
| 2025-12-04 | 39.04 | $39.20 | 900 |
| 2025-12-03 | 39.03 | $39.26 | 834 |
| 2025-12-02 | 39.01 | $39.19 | 1200 |
| 2025-12-01 | 39.01 | $39.07 | 1400 |
| 2025-11-28 | 39.01 | $39.16 | 100 |
| 2025-11-26 | 39.01 | $39.19 | 300 |
| 2025-11-25 | 39.02 | $38.93 | 1100 |
| 2025-11-24 | 39.04 | $38.86 | 916 |
| 2025-11-21 | 39.07 | $38.36 | 100 |
| 2025-11-20 | 39.11 | $38.05 | 733 |
| 2025-11-19 | 39.15 | $38.56 | 412 |
| 2025-11-18 | 39.16 | $38.65 | 127 |
| 2025-11-17 | 39.18 | $38.95 | 247 |
| 2025-11-14 | 39.20 | $39.40 | 1200 |
| 2025-11-13 | 39.17 | $39.34 | 700 |
| 2025-11-12 | 39.13 | $39.73 | 600 |
| 2025-11-11 | 39.08 | $39.58 | 200 |
| 2025-11-10 | 39.01 | $39.52 | 1011 |
| 2025-11-07 | 38.95 | $38.81 | 400 |
| 2025-11-06 | 38.88 | $38.97 | 2140 |
| 2025-11-05 | 38.87 | $39.07 | 300 |
| 2025-11-04 | 38.87 | $38.79 | 800 |
| 2025-11-03 | 38.88 | $39.22 | 100 |
| 2025-10-31 | 38.89 | $39.02 | 400 |
| 2025-10-30 | 38.88 | $39.13 | 2625 |
| 2025-10-29 | 38.85 | $39.42 | 2100 |
| 2025-10-28 | 38.81 | $39.41 | 4600 |
| 2025-10-27 | 38.76 | $39.42 | 400 |
| 2025-10-24 | 38.71 | $39.06 | 300 |
| 2025-10-23 | 38.66 | $39.01 | 436 |
| 2025-10-22 | 38.62 | $38.76 | 300 |
| 2025-10-21 | 38.60 | $38.95 | 2620 |
| 2025-10-20 | 38.58 | $39.34 | 709 |
| 2025-10-17 | 38.55 | $38.79 | 100 |
| 2025-10-16 | 38.54 | $38.69 | 400 |
| 2025-10-15 | 38.55 | $38.68 | 200 |
| 2025-10-14 | 38.56 | $38.23 | 101 |
| 2025-10-13 | 38.58 | $38.30 | 600 |
| 2025-10-10 | 38.59 | $37.40 | 1108 |
| 2025-10-09 | 38.63 | $38.76 | 1500 |
| 2025-10-08 | 38.61 | $39.07 | 100 |
| 2025-10-07 | 38.56 | $38.87 | 201 |
| 2025-10-06 | 38.50 | $39.40 | 22327 |
| 2025-10-03 | 38.40 | $38.88 | 403 |
| 2025-10-02 | 38.31 | $38.64 | 19440 |
| 2025-10-01 | 38.21 | $38.61 | 100 |
| 2025-09-30 | 38.12 | $38.40 | 216 |
| 2025-09-29 | 38.04 | $38.35 | 307 |
| 2025-09-26 | 37.97 | $38.11 | 400 |
| 2025-09-25 | 37.92 | $38.11 | 300 |
| 2025-09-24 | 37.86 | $38.37 | 2620 |
| 2025-09-23 | 37.80 | $38.67 | 119 |
| 2025-09-22 | 37.73 | $38.73 | 905 |
| 2025-09-19 | 37.65 | $38.62 | 6019 |
| 2025-09-18 | 37.56 | $38.74 | 124 |
| 2025-09-17 | 37.46 | $38.87 | 100 |
| 2025-09-16 | 37.36 | $38.67 | 108 |
| 2025-09-15 | 37.28 | $38.49 | 200 |
| 2025-09-12 | 37.21 | $38.26 | 133 |
| 2025-09-11 | 37.15 | $38.36 | 2400 |
| 2025-09-10 | 37.10 | $38.03 | 706 |
| 2025-09-09 | 37.05 | $37.65 | 201 |
| 2025-09-08 | 37.00 | $37.49 | 408 |
| 2025-09-05 | 36.97 | $36.99 | 347 |
| 2025-09-04 | 36.95 | $36.70 | 200 |
| 2025-09-03 | 36.93 | $36.76 | 142 |
| 2025-09-02 | 36.89 | $36.79 | 100 |
| 2025-08-29 | 36.86 | $36.92 | 100 |
| 2025-08-28 | 36.79 | $37.11 | 100 |
| 2025-08-27 | 36.73 | $36.90 | 100 |
| 2025-08-26 | 36.69 | $37.18 | 1105 |
| 2025-08-25 | 36.64 | $37.24 | 215 |
| 2025-08-22 | 36.59 | $37.27 | 1200 |
| 2025-08-21 | 36.55 | $36.73 | 100 |
| 2025-08-20 | 36.55 | $36.86 | 113 |
| 2025-08-19 | 36.55 | $36.85 | 300 |
| 2025-08-18 | 36.53 | $37.11 | 116 |
| 2025-08-15 | 36.48 | $37.07 | 100 |
| 2025-08-14 | 36.43 | $36.99 | 100 |
| 2025-08-13 | 36.39 | $37.36 | 300 |
| 2025-08-12 | 36.31 | $37.12 | 100 |
| 2025-08-11 | 36.25 | $36.61 | 419 |
| 2025-08-08 | 36.21 | $36.75 | 100 |
| 2025-08-07 | 36.16 | $36.60 | 100 |
| 2025-08-06 | 36.11 | $36.32 | 100 |
| 2025-08-05 | 36.08 | $36.08 | 100 |
| 2025-08-04 | 36.07 | $36.08 | 1000 |
| 2025-08-01 | 36.04 | $35.62 | 100 |
| 2025-07-31 | 36.05 | $35.89 | 100 |
| 2025-07-30 | 36.05 | $36.09 | 822 |
| 2025-07-29 | 36.04 | $36.18 | 113 |
| 2025-07-28 | 36.02 | $36.16 | 100 |
| 2025-07-25 | 36.01 | $36.58 | 148 |
| 2025-07-24 | 35.97 | $36.73 | 100 |
| 2025-07-23 | 35.91 | $36.87 | 100 |
| 2025-07-22 | 35.84 | $36.33 | 100 |
| 2025-07-21 | 35.78 | $36.20 | 100 |
| 2025-07-18 | 35.71 | $35.98 | 100 |
| 2025-07-17 | 35.66 | $36.15 | 600 |
| 2025-07-16 | 35.60 | $35.92 | 400 |
| 2025-07-15 | 35.57 | $35.89 | 117 |
| 2025-07-14 | 35.53 | $35.78 | 100 |
| 2025-07-11 | 35.52 | $35.68 | 100 |
| 2025-07-10 | 35.51 | $35.73 | 347 |
| 2025-07-09 | 35.49 | $35.73 | 710 |
| 2025-07-08 | 35.46 | $35.72 | 337 |
| 2025-07-07 | 35.42 | $35.49 | 300 |
| 2025-07-03 | 35.39 | $35.92 | 100 |
| 2025-07-02 | 35.34 | $35.94 | 100 |
| 2025-07-01 | 35.27 | $35.83 | 100 |
| 2025-06-30 | 35.21 | $35.84 | 404 |
| 2025-06-27 | 35.13 | $35.87 | 200 |
| 2025-06-26 | 35.07 | $35.77 | 100 |
| 2025-06-25 | 34.99 | $35.46 | 100 |
| 2025-06-24 | 34.95 | $35.65 | 700 |
| 2025-06-23 | 34.89 | $34.98 | 1300 |
| 2025-06-20 | 34.85 | $34.82 | 200 |
| 2025-06-18 | 34.82 | $35.06 | 107 |
| 2025-06-17 | 34.78 | $34.98 | 340 |
| 2025-06-16 | 34.74 | $35.31 | 100 |
| 2025-06-13 | 34.68 | $35.13 | 1100 |
| 2025-06-12 | 34.63 | $35.47 | 700 |
| 2025-06-11 | 34.55 | $35.46 | 400 |
| 2025-06-10 | 34.47 | $35.31 | 121 |
| 2025-06-09 | 34.41 | $35.17 | 4100 |
| 2025-06-06 | 34.32 | $35.00 | 206 |
| 2025-06-05 | 34.23 | $34.83 | 100 |
| 2025-06-04 | 34.16 | $34.83 | 1007 |
| 2025-06-03 | 34.09 | $34.53 | 235 |
| 2025-06-02 | 34.04 | $34.66 | 100 |
| 2025-05-30 | 33.98 | $34.36 | 206 |
| 2025-05-29 | 33.90 | $34.53 | 107 |
| 2025-05-28 | 33.82 | $34.35 | 1248 |
| 2025-05-27 | 33.74 | $34.63 | 400 |
| 2025-05-23 | 33.64 | $34.36 | 700 |
| 2025-05-22 | 33.56 | $34.22 | 140 |
| 2025-05-21 | 33.47 | $34.18 | 3825 |
| 2025-05-20 | 33.37 | $34.26 | 1800 |
| 2025-05-19 | 33.26 | $34.15 | 1300 |
| 2025-05-16 | 33.13 | $34.09 | 100 |
| 2025-05-15 | 33.00 | $34.11 | 100 |
| 2025-05-14 | 32.85 | $33.94 | 122 |
| 2025-05-13 | 32.73 | $33.96 | 100 |
| 2025-05-12 | 32.60 | $34.00 | 313 |
| 2025-05-09 | 32.44 | $33.35 | 1526 |
| 2025-05-08 | 32.29 | $33.28 | 1300 |
| 2025-05-07 | 32.16 | $33.33 | 226 |
| 2025-05-06 | 31.94 | $33.57 | 100 |
| 2025-05-05 | 31.73 | $33.50 | 200 |
| 2025-05-02 | 31.56 | $33.41 | 1700 |
| 2025-05-01 | 31.47 | $32.86 | 113 |
| 2025-04-30 | 31.46 | $32.80 | 300 |
| 2025-04-29 | 31.44 | $32.79 | 300 |
| 2025-04-28 | 31.42 | $32.70 | 312 |
| 2025-04-25 | 31.41 | $32.62 | 200 |
| 2025-04-24 | 31.43 | $32.48 | 126 |
| 2025-04-23 | 31.45 | $32.25 | 146 |
| 2025-04-22 | 31.49 | $32.04 | 100 |
| 2025-04-21 | 31.54 | $31.48 | 232 |
| 2025-04-17 | 31.62 | $31.47 | 100 |
| 2025-04-16 | 31.71 | $31.24 | 145 |
| 2025-04-15 | 31.82 | $31.39 | 300 |
| 2025-04-14 | 31.91 | $31.35 | 100 |
| 2025-04-11 | 32.02 | $30.98 | 506 |
| 2025-04-10 | 32.12 | $30.17 | 300 |
| 2025-04-09 | 32.23 | $30.78 | 700 |
| 2025-04-08 | 32.33 | $28.91 | 244 |
| 2025-04-07 | 32.49 | $29.33 | 818 |
| 2025-04-04 | 32.64 | $30.06 | 721 |
| 2025-04-03 | 32.77 | $31.76 | 100 |
| 2025-04-02 | 32.82 | $32.50 | 100 |
| 2025-04-01 | 32.85 | $32.48 | 100 |
| 2025-03-31 | 32.84 | $32.43 | 312 |
| 2025-03-28 | 32.82 | $32.50 | 337 |
| 2025-03-27 | 32.81 | $32.99 | 100 |
| 2025-03-26 | 32.78 | $32.88 | 1502 |
| 2025-03-25 | 32.77 | $33.08 | 4125 |
| 2025-03-24 | 32.74 | $33.08 | 400 |
| 2025-03-21 | 32.70 | $33.06 | 108 |
| 2025-03-20 | 32.67 | $33.16 | 2417 |
| 2025-03-19 | 32.64 | $33.49 | 101 |
| 2025-03-18 | 32.59 | $33.29 | 500 |
| 2025-03-17 | 32.55 | $33.41 | 8744 |
| 2025-03-14 | 32.50 | $33.00 | 200 |
| 2025-03-13 | 32.47 | $32.48 | 500 |
| 2025-03-12 | 32.45 | $32.61 | — |
| 2025-03-11 | 32.43 | $32.25 | 1200 |
| 2025-03-10 | 32.43 | $32.23 | 200 |
| 2025-03-07 | 32.42 | $32.77 | 132 |
| 2025-03-06 | 32.39 | $32.76 | 804 |
| 2025-03-05 | 32.36 | $32.97 | 400 |
| 2025-03-04 | 32.31 | $32.31 | 131 |
| 2025-03-03 | 32.29 | $32.13 | 505 |
| 2025-02-28 | 32.29 | $32.19 | 100 |
| 2025-02-27 | 32.30 | $32.46 | 3200 |
| 2025-02-26 | 32.28 | $32.71 | 900 |
| 2025-02-25 | 32.24 | $32.39 | 100 |
| 2025-02-24 | 32.22 | $32.24 | 640 |
| 2025-02-21 | 32.22 | $32.57 | 100 |
| 2025-02-20 | 32.20 | $32.62 | 300 |
| 2025-02-19 | 32.17 | $32.33 | 100 |
| 2025-02-18 | 32.16 | $32.53 | 102 |
| 2025-02-14 | 32.11 | $32.51 | 1000 |
| 2025-02-13 | 32.06 | $32.29 | 100 |
| 2025-02-12 | 32.02 | $32.11 | 100 |
| 2025-02-11 | 31.97 | $32.17 | 300 |
| 2025-02-10 | 31.91 | $32.26 | 200 |
| 2025-02-07 | 31.85 | $32.03 | 3013 |
| 2025-02-06 | 31.83 | $32.29 | — |
| 2025-02-05 | 31.81 | $32.09 | 100 |
| 2025-02-04 | 31.81 | $32.01 | 5100 |
| 2025-02-03 | 31.82 | $31.80 | 100 |
| 2025-01-31 | 31.83 | $32.11 | 100 |
| 2025-01-30 | 31.82 | $32.46 | — |
| 2025-01-29 | 31.80 | $32.00 | 123 |
| 2025-01-28 | 31.82 | $32.07 | 138 |
| 2025-01-27 | 31.83 | $31.91 | 100 |
| 2025-01-24 | 31.85 | $32.27 | 200 |
| 2025-01-23 | 31.85 | $32.06 | 100 |
| 2025-01-22 | 31.85 | $32.07 | 100 |
| 2025-01-21 | 31.84 | $32.06 | 100 |
| 2025-01-17 | 31.83 | $31.68 | 200 |
| 2025-01-16 | 31.94 | $31.45 | 102 |
| 2025-01-15 | 32.07 | $31.51 | 100 |
| 2025-01-14 | 32.21 | $31.10 | 300 |
| 2025-01-13 | 32.36 | $30.96 | 100 |
| 2025-01-10 | 32.54 | $31.01 | 132 |
| 2025-01-08 | 32.71 | $31.66 | 300 |
| 2025-01-07 | 32.88 | $31.89 | 300 |
| 2025-01-06 | 33.01 | $32.13 | 200 |
| 2025-01-03 | 33.13 | $32.14 | 500 |
| 2025-01-02 | 33.24 | $31.97 | 700 |
| 2024-12-31 | 33.37 | $32.02 | 800 |
| 2024-12-30 | 33.49 | $32.10 | 1733 |
| 2024-12-27 | 33.61 | $32.24 | 600 |
| 2024-12-26 | 33.70 | $32.33 | 100 |
| 2024-12-24 | 33.78 | $32.34 | 100 |
| 2024-12-23 | 33.86 | $32.25 | 2000 |
| 2024-12-20 | 33.95 | $32.01 | 3400 |
| 2024-12-19 | 34.04 | $31.95 | 130 |
| 2024-12-18 | 34.14 | $31.84 | 5800 |
| 2024-12-17 | 34.24 | $33.95 | 100 |
| 2024-12-16 | 34.24 | $34.00 | 100 |
| 2024-12-13 | 34.23 | $34.22 | 100 |
| 2024-12-12 | 34.21 | $34.22 | 100 |
| 2024-12-11 | 34.19 | $34.55 | 100 |
| 2024-12-10 | 34.17 | $34.38 | 649 |
| 2024-12-09 | 34.19 | $34.97 | 314 |
| 2024-12-06 | 34.18 | $34.51 | 4500 |
| 2024-12-05 | 34.22 | $34.54 | 3333 |
| 2024-12-04 | 34.23 | $34.43 | 100 |
| 2024-12-03 | 34.27 | $34.59 | 141 |
| 2024-12-02 | 34.27 | $34.45 | 4400 |
| 2024-11-29 | 34.28 | $34.36 | 100 |
| 2024-11-27 | 34.29 | $34.09 | 100 |
| 2024-11-26 | 34.32 | $33.95 | 400 |
| 2024-11-25 | 34.37 | $34.03 | 1600 |
| 2024-11-22 | 34.42 | $33.92 | 100 |
| 2024-11-21 | 34.46 | $33.93 | 100 |
| 2024-11-20 | 34.50 | $33.77 | 100 |
| 2024-11-19 | 34.55 | $33.92 | 100 |
| 2024-11-18 | 34.60 | $33.98 | 400 |
| 2024-11-15 | 34.66 | $33.79 | 100 |
| 2024-11-14 | 34.74 | $33.77 | 300 |
| 2024-11-13 | 34.81 | $33.86 | 400 |
| 2024-11-12 | 34.88 | $34.14 | 100 |
| 2024-11-11 | 34.93 | $34.76 | 100 |
| 2024-11-08 | 34.99 | $34.86 | 100 |
| 2024-11-07 | 35.04 | $35.29 | 2944 |
| 2024-11-06 | 35.07 | $34.78 | 2303 |
| 2024-11-05 | 35.12 | $35.13 | 100 |
| 2024-11-04 | 35.17 | $34.65 | 100 |
| 2024-11-01 | 35.29 | $34.57 | 100 |
| 2024-10-31 | 35.41 | $34.56 | 100 |
| 2024-10-30 | 35.50 | $34.78 | 112 |
| 2024-10-29 | 35.60 | $34.92 | 500 |
| 2024-10-28 | 35.68 | $34.92 | 300 |
| 2024-10-25 | 35.75 | $34.78 | — |
| 2024-10-24 | 35.83 | $34.76 | 100 |
| 2024-10-23 | 35.92 | $34.75 | 100 |
| 2024-10-22 | 35.96 | $35.02 | 201 |
| 2024-10-21 | 36.00 | $35.12 | 223 |
| 2024-10-18 | 36.01 | $35.44 | 100 |
| 2024-10-17 | 35.98 | $35.11 | 100 |
| 2024-10-16 | 35.97 | $35.27 | 100 |
| 2024-10-15 | 35.92 | $35.15 | 301 |
| 2024-10-14 | 35.88 | $35.86 | — |
| 2024-10-11 | 35.80 | $35.96 | 435 |
| 2024-10-10 | 35.72 | $35.83 | 100 |
| 2024-10-09 | 35.65 | $35.84 | 100 |
| 2024-10-08 | 35.55 | $36.07 | 100 |
| 2024-10-07 | 35.44 | $37.05 | 100 |
| 2024-10-04 | 35.28 | $36.96 | 100 |
| 2024-10-03 | 35.10 | $36.50 | 100 |
| 2024-10-02 | 34.98 | $36.78 | 321 |
| 2024-10-01 | 34.84 | $36.41 | 200 |
| 2024-09-30 | 34.72 | $36.26 | 1100 |
| 2024-09-27 | 34.62 | $36.43 | 3132 |
| 2024-09-26 | 34.51 | $36.67 | 100 |
| 2024-09-25 | 34.39 | $35.46 | 116 |
| 2024-09-24 | 34.34 | $35.88 | 100 |
| 2024-09-23 | 34.25 | $35.17 | 100 |
| 2024-09-20 | 34.22 | $34.88 | 100 |
| 2024-09-19 | 34.16 | $35.02 | 100 |
| 2024-09-18 | 34.11 | $34.22 | 100 |
| 2024-09-17 | 34.09 | $34.28 | 100 |
| 2024-09-16 | 34.08 | $34.42 | — |
| 2024-09-13 | 34.04 | $34.28 | 100 |
| 2024-09-12 | 34.00 | $34.34 | — |
| 2024-09-11 | 33.95 | $34.00 | 100 |
| 2024-09-10 | 33.91 | $33.79 | — |
| 2024-09-09 | 33.86 | $33.81 | 100 |
| 2024-09-06 | 33.81 | $33.46 | 100 |
| 2024-09-05 | 33.76 | $34.08 | — |
| 2024-09-04 | 33.66 | $33.97 | — |
| 2024-09-03 | 33.55 | $33.92 | — |
| 2024-08-30 | 33.42 | $34.38 | — |
| 2024-08-29 | 33.31 | $34.24 | 200 |
| 2024-08-28 | 33.24 | $34.17 | — |
| 2024-08-27 | 33.21 | $34.41 | — |
| 2024-08-26 | 33.13 | $34.20 | — |
| 2024-08-23 | 33.07 | $34.44 | 100 |
| 2024-08-22 | 33.00 | $33.67 | 2149 |
| 2024-08-21 | 32.94 | $34.03 | 100 |
| 2024-08-20 | 32.88 | $33.90 | — |
| 2024-08-19 | 32.85 | $34.01 | 100 |
| 2024-08-16 | 32.82 | $33.72 | 100 |
| 2024-08-15 | 32.79 | $33.49 | 100 |
| 2024-08-14 | 32.79 | $33.24 | 100 |
| 2024-08-13 | 32.81 | $33.35 | 100 |
| 2024-08-12 | 32.84 | $32.80 | 100 |
| 2024-08-09 | 32.89 | $32.67 | 212 |
| 2024-08-08 | 32.96 | $32.56 | 100 |
| 2024-08-07 | 33.03 | $31.93 | 100 |
| 2024-08-06 | 33.12 | $31.78 | — |
| 2024-08-05 | 33.20 | $31.45 | 213 |
| 2024-08-02 | 33.29 | $32.13 | 100 |
| 2024-08-01 | 33.34 | $32.79 | 100 |
| 2024-07-31 | 33.36 | $33.56 | 200 |
| 2024-07-30 | 33.33 | $32.92 | — |
| 2024-07-29 | 33.31 | $32.96 | 300 |
| 2024-07-26 | 33.31 | $32.98 | 919 |
| 2024-07-25 | 33.29 | $32.57 | 100 |
| 2024-07-24 | 33.30 | $32.74 | 100 |
| 2024-07-23 | 33.31 | $33.25 | 300 |
| 2024-07-22 | 33.29 | $33.47 | 212 |
| 2024-07-19 | 33.26 | $33.22 | 100 |
| 2024-07-18 | 33.25 | $33.40 | 204 |
| 2024-07-17 | 33.23 | $33.61 | 100 |
| 2024-07-16 | 33.19 | $34.02 | 202 |
| 2024-07-15 | 33.13 | $33.85 | 100 |
| 2024-07-12 | 33.08 | $34.10 | 100 |
| 2024-07-11 | 33.03 | $33.92 | 100 |
| 2024-07-10 | 32.97 | $33.77 | 100 |
| 2024-07-09 | 32.93 | $33.33 | — |
| 2024-07-08 | 32.90 | $33.17 | — |
| 2024-07-05 | 32.89 | $33.19 | 100 |
| 2024-07-03 | 32.88 | $33.21 | 100 |
| 2024-07-02 | 32.85 | $32.89 | 105 |
| 2024-07-01 | 32.85 | $32.64 | 122032 |
| 2024-06-28 | 32.83 | $32.79 | 100 |
| 2024-06-27 | 32.81 | $32.73 | 100 |
| 2024-06-26 | 32.79 | $32.73 | — |
| 2024-06-25 | 32.79 | $32.94 | — |
| 2024-06-24 | 32.78 | $32.89 | — |
| 2024-06-21 | 32.76 | $32.85 | — |
| 2024-06-20 | 32.75 | $32.92 | 100 |
| 2024-06-18 | 32.76 | $32.97 | 100 |
| 2024-06-17 | 32.76 | $32.89 | 100 |
| 2024-06-14 | 32.78 | $32.81 | 100 |
| 2024-06-13 | 32.80 | $32.86 | 100 |
| 2024-06-12 | 32.81 | $33.07 | — |
| 2024-06-11 | 32.80 | $32.69 | 100 |
| 2024-06-10 | 32.80 | $32.93 | 300 |
| 2024-06-07 | 32.79 | $32.76 | 500 |
| 2024-06-06 | 32.78 | $33.05 | 100 |
| 2024-06-05 | 32.74 | $33.03 | 100 |
| 2024-06-04 | 32.71 | $32.64 | 100 |
| 2024-06-03 | 32.71 | $32.71 | 100 |
| 2024-05-31 | 32.70 | $32.35 | 100 |
| 2024-05-30 | 32.69 | $32.38 | 100 |
| 2024-05-29 | 32.64 | $32.25 | 100 |
| 2024-05-28 | 32.60 | $32.73 | 100 |
| 2024-05-24 | 32.56 | $32.72 | — |
| 2024-05-23 | 32.50 | $32.60 | 100 |
| 2024-05-22 | 32.45 | $32.71 | 100 |
| 2024-05-21 | 32.39 | $32.95 | 100 |
| 2024-05-20 | 32.31 | $33.15 | — |
| 2024-05-17 | 32.21 | $33.19 | 100 |
| 2024-05-16 | 32.09 | $33.13 | — |
| 2024-05-15 | 31.98 | $33.20 | — |
| 2024-05-14 | 31.87 | $32.88 | 100 |
| 2024-05-13 | 31.77 | $32.72 | 100 |
| 2024-05-10 | 31.70 | $32.65 | 100 |
| 2024-05-09 | 31.64 | $32.51 | 100 |
| 2024-05-08 | 31.61 | $32.23 | 100 |
| 2024-05-07 | 31.60 | $32.50 | 100 |
| 2024-05-06 | 31.59 | $32.55 | 100 |
| 2024-05-03 | 31.58 | $32.50 | — |
| 2024-05-02 | 31.56 | $32.16 | 100 |
| 2024-05-01 | 31.56 | $31.43 | 100 |
| 2024-04-30 | 31.60 | $31.47 | 100 |
| 2024-04-29 | 31.63 | $31.87 | — |
| 2024-04-26 | 31.65 | $31.68 | 100 |
| 2024-04-25 | 31.68 | $31.47 | 400 |
| 2024-04-24 | 31.73 | $31.53 | 100 |
| 2024-04-23 | 31.77 | $31.35 | 100 |
| 2024-04-22 | 31.83 | $31.13 | 200 |
| 2024-04-19 | 31.90 | $30.77 | 100 |
| 2024-04-18 | 32.00 | $30.97 | 1031 |
| 2024-04-17 | 32.09 | $30.95 | 606 |
| 2024-04-16 | 32.17 | $30.91 | 331 |
| 2024-04-15 | 32.24 | $31.27 | 100 |
| 2024-04-12 | 32.30 | $31.46 | 700 |
| 2024-04-11 | 32.35 | $32.03 | 100 |
| 2024-04-10 | 32.39 | $31.91 | 100 |
| 2024-04-09 | 32.44 | $32.39 | 100 |
| 2024-04-08 | 32.44 | $32.25 | 140 |
| 2024-04-05 | 32.47 | $32.18 | 100 |
| 2024-04-04 | 32.50 | $32.12 | 1503 |
| 2024-04-03 | 32.52 | $32.23 | 100 |
| 2024-04-02 | 32.51 | $32.17 | 100 |
| 2024-04-01 | 32.50 | $32.23 | 100 |
| 2024-03-28 | 32.50 | $32.28 | 104 |
| 2024-03-27 | 32.47 | $32.40 | — |
| 2024-03-26 | 32.44 | $32.45 | 100 |
| 2024-03-25 | 32.41 | $32.46 | 304 |
| 2024-03-22 | 32.38 | $32.60 | 300 |
| 2024-03-21 | 32.35 | $32.76 | 2400 |
| 2024-03-20 | 32.31 | $32.72 | 100 |
| 2024-03-19 | 32.26 | $32.48 | — |
| 2024-03-18 | 32.22 | $32.48 | 300 |
| 2024-03-15 | 32.17 | $32.38 | 100 |
| 2024-03-14 | 32.13 | $32.49 | 820 |
| 2024-03-13 | 32.07 | $32.74 | 100 |
| 2024-03-12 | 31.99 | $32.91 | 100 |
| 2024-03-11 | 31.92 | $32.54 | 100 |
| 2024-03-08 | 31.86 | $32.73 | — |
| 2024-03-07 | 31.79 | $32.73 | — |
| 2024-03-06 | 31.74 | $32.53 | 100 |
| 2024-03-05 | 31.68 | $32.07 | 100 |
| 2024-03-04 | 31.64 | $32.10 | 100 |
| 2024-03-01 | 31.59 | $32.13 | — |
| 2024-02-29 | 31.54 | $31.79 | 100 |
| 2024-02-28 | 31.50 | $31.69 | 503 |
| 2024-02-27 | 31.46 | $31.93 | 900 |
| 2024-02-26 | 31.43 | $31.88 | — |
| 2024-02-23 | 31.39 | $31.92 | 100 |
| 2024-02-22 | 31.35 | $32.02 | 201 |
| 2024-02-21 | 31.31 | $31.70 | — |
| 2024-02-20 | 31.27 | $31.66 | 2501 |
| 2024-02-16 | 31.24 | $31.50 | — |
| 2024-02-15 | 31.21 | $31.57 | 11400 |
| 2024-02-14 | 31.17 | $31.30 | 3000 |
| 2024-02-13 | 31.13 | $31.04 | 100 |
| 2024-02-12 | 31.12 | $31.52 | 1901 |
| 2024-02-09 | 31.11 | $31.41 | 1435 |
| 2024-02-08 | 31.10 | $31.37 | 2100 |
| 2024-02-07 | 31.09 | $31.57 | 2500 |
| 2024-02-06 | 31.05 | $31.51 | 1342 |
| 2024-02-05 | 31.03 | $31.18 | 100 |
| 2024-02-02 | 31.03 | $31.10 | — |
| 2024-02-01 | 31.02 | $31.17 | — |
| 2024-01-31 | 31.03 | $30.88 | — |
| 2024-01-30 | 31.05 | $31.02 | 239 |
| 2024-01-29 | 31.08 | $31.20 | — |
| 2024-01-26 | 31.11 | $31.07 | 100 |
| 2024-01-25 | 31.12 | $31.19 | 1402 |
| 2024-01-24 | 31.12 | $31.21 | 826 |
| 2024-01-23 | 31.12 | $31.00 | — |
| 2024-01-22 | 31.13 | $30.91 | 2910 |
| 2024-01-19 | 31.12 | $30.97 | 100 |
| 2024-01-18 | 31.12 | $30.78 | 105 |
| 2024-01-17 | 31.12 | $30.45 | — |
| 2024-01-16 | 31.14 | $30.88 | 100 |
| 2024-01-12 | 31.14 | $31.39 | — |
| 2024-01-11 | 31.11 | $31.22 | 100 |
| 2024-01-10 | 31.07 | $31.06 | — |
| 2024-01-09 | 31.03 | $30.86 | — |
| 2024-01-08 | 31.01 | $31.13 | 100 |
| 2024-01-05 | 30.97 | $31.04 | 100 |
| 2024-01-04 | 30.94 | $31.02 | 200 |
| 2024-01-03 | 30.90 | $31.23 | 100 |
| 2024-01-02 | 30.85 | $31.35 | 1331 |
| 2023-12-29 | 30.82 | $31.69 | 100 |
| 2023-12-28 | 30.77 | $31.66 | 326 |
| 2023-12-27 | 30.72 | $31.37 | 1502 |
| 2023-12-26 | 30.69 | $31.27 | 100 |
| 2023-12-22 | 30.66 | $31.13 | 321 |
| 2023-12-21 | 30.64 | $31.21 | 4500 |
| 2023-12-20 | 30.61 | $30.68 | 3832 |
| 2023-12-19 | 30.62 | $30.98 | 100 |
| 2023-12-18 | 30.61 | $30.74 | — |
| 2023-12-15 | 30.61 | $30.83 | 4110 |
| 2023-12-14 | 30.59 | $30.89 | 1635 |
| 2023-12-13 | 30.57 | $30.76 | 1739 |
| 2023-12-12 | 30.55 | $30.40 | 100 |
| 2023-12-11 | 30.53 | $30.42 | 118 |
| 2023-12-08 | 30.50 | $30.32 | 300 |
| 2023-12-07 | 30.46 | $30.49 | — |
| 2023-12-06 | 30.42 | $30.30 | 300 |
| 2023-12-05 | 30.40 | $30.18 | 100 |
| 2023-12-04 | 30.39 | $30.41 | — |
| 2023-12-01 | 30.37 | $30.72 | — |
| 2023-11-30 | 30.31 | $30.59 | — |
| 2023-11-29 | 30.23 | $30.68 | — |
| 2023-11-28 | 30.15 | $30.75 | — |
| 2023-11-27 | 30.06 | $30.62 | — |
| 2023-11-24 | 29.96 | $30.75 | — |
| 2023-11-22 | 29.85 | $30.78 | 3102 |
| 2023-11-21 | 29.75 | $30.72 | 112 |
| 2023-11-20 | 29.66 | $30.92 | 100 |
| 2023-11-17 | 29.55 | $30.70 | 100 |
| 2023-11-16 | 29.45 | $30.42 | 302 |
| 2023-11-15 | 29.38 | $30.52 | — |
| 2023-11-14 | 29.31 | $30.40 | 100 |
| 2023-11-13 | 29.27 | $29.83 | 800 |
| 2023-11-10 | 29.25 | $29.82 | 100 |
| 2023-11-09 | 29.24 | $29.64 | — |
| 2023-11-08 | 29.24 | $29.66 | — |
| 2023-11-07 | 29.26 | $29.88 | 5200 |
| 2023-11-06 | 29.26 | $29.99 | — |
| 2023-11-03 | 29.25 | $30.06 | — |
| 2023-11-02 | 29.23 | $29.55 | — |
| 2023-11-01 | 29.22 | $29.00 | — |
| 2023-10-31 | 29.23 | $28.90 | — |
| 2023-10-30 | 29.24 | $28.95 | 100 |
| 2023-10-27 | 29.27 | $28.68 | 28745 |
| 2023-10-26 | 29.32 | $28.52 | 203 |
| 2023-10-25 | 29.39 | $28.76 | — |
| 2023-10-24 | 29.44 | $29.00 | — |
| 2023-10-23 | 29.50 | $28.69 | 337 |
| 2023-10-20 | 29.58 | $28.71 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.68
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.15
Average
35.71
Maximum
46.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.68 | $45.23 | 30 |
| 2026-07-16 | 45.73 | $45.23 | 230 |
| 2026-07-15 | 45.79 | $45.73 | 802 |
| 2026-07-14 | 45.79 | $45.80 | 200 |
| 2026-07-13 | 45.79 | $45.30 | 415 |
| 2026-07-10 | 45.84 | $46.08 | 308 |
| 2026-07-09 | 45.82 | $45.78 | 500 |
| 2026-07-08 | 45.82 | $45.70 | 200 |
| 2026-07-07 | 45.83 | $45.48 | 900 |
| 2026-07-06 | 45.87 | $46.27 | 320 |
| 2026-07-02 | 45.83 | $44.95 | 445 |
| 2026-07-01 | 45.92 | $44.96 | 300 |
| 2026-06-30 | 46.02 | $46.01 | 400 |
| 2026-06-29 | 46.02 | $45.61 | 200 |
| 2026-06-26 | 46.07 | $45.18 | 1030 |
| 2026-06-25 | 46.16 | $45.27 | 218 |
| 2026-06-24 | 46.25 | $45.17 | 247 |
| 2026-06-23 | 46.37 | $45.23 | 100 |
| 2026-06-22 | 46.49 | $47.03 | 800 |
| 2026-06-18 | 46.43 | $47.44 | 1200 |
| 2026-06-17 | 46.33 | $46.52 | 135 |
| 2026-06-16 | 46.30 | $46.80 | 3942 |
| 2026-06-15 | 46.25 | $47.39 | 334 |
| 2026-06-12 | 46.13 | $46.47 | 300 |
| 2026-06-11 | 46.10 | $46.23 | 1600 |
| 2026-06-10 | 46.08 | $44.82 | 1128 |
| 2026-06-09 | 46.22 | $45.48 | 1220 |
| 2026-06-08 | 46.29 | $45.50 | 916 |
| 2026-06-05 | 46.38 | $44.90 | 200 |
| 2026-06-04 | 46.53 | $47.36 | 100 |
| 2026-06-03 | 46.45 | $47.51 | 100 |
| 2026-06-02 | 46.33 | $47.82 | 100 |
| 2026-06-01 | 46.18 | $47.17 | 200 |
| 2026-05-29 | 46.07 | $46.27 | 430 |
| 2026-05-28 | 46.05 | $46.40 | 1709 |
| 2026-05-27 | 46.02 | $46.34 | 1318 |
| 2026-05-26 | 45.98 | $46.63 | 113 |
| 2026-05-22 | 45.91 | $45.87 | 438 |
| 2026-05-21 | 45.92 | $46.34 | 500 |
| 2026-05-20 | 45.87 | $46.33 | 821 |
| 2026-05-19 | 45.83 | $45.75 | 527 |
| 2026-05-18 | 45.83 | $45.95 | 300 |
| 2026-05-15 | 45.82 | $46.09 | 100 |
| 2026-05-14 | 45.79 | $47.20 | 200 |
| 2026-05-13 | 45.64 | $47.09 | 200 |
| 2026-05-12 | 45.49 | $46.52 | 300 |
| 2026-05-11 | 45.38 | $47.26 | 2104 |
| 2026-05-08 | 45.19 | $47.26 | 300 |
| 2026-05-07 | 44.97 | $46.93 | 700 |
| 2026-05-06 | 44.76 | $47.31 | 700 |
| 2026-05-05 | 44.49 | $45.81 | 244 |
| 2026-05-04 | 44.36 | $45.15 | 4513 |
| 2026-05-01 | 44.27 | $45.44 | 318 |
| 2026-04-30 | 44.15 | $45.46 | 100 |
| 2026-04-29 | 44.01 | $44.42 | 141 |
| 2026-04-28 | 43.97 | $44.56 | 724 |
| 2026-04-27 | 43.91 | $44.81 | 500 |
| 2026-04-24 | 43.81 | $44.84 | 1942 |
| 2026-04-23 | 43.70 | $44.34 | 700 |
| 2026-04-22 | 43.64 | $44.77 | 739 |
| 2026-04-21 | 43.52 | $44.15 | 1200 |
| 2026-04-20 | 43.45 | $44.79 | 2023 |
| 2026-04-17 | 43.31 | $45.14 | 727 |
| 2026-04-16 | 43.11 | $44.47 | 301 |
| 2026-04-15 | 42.97 | $44.51 | 508 |
| 2026-04-14 | 42.81 | $44.71 | 334 |
| 2026-04-13 | 42.61 | $44.15 | 2100 |
| 2026-04-10 | 42.45 | $43.93 | 600 |
| 2026-04-09 | 42.29 | $43.88 | 1100 |
| 2026-04-08 | 42.13 | $44.00 | 1743 |
| 2026-04-07 | 41.93 | $41.66 | 2100 |
| 2026-04-06 | 41.96 | $42.08 | 124 |
| 2026-04-02 | 41.94 | $41.83 | 231 |
| 2026-04-01 | 41.95 | $42.24 | 3106 |
| 2026-03-31 | 41.92 | $41.68 | 1800 |
| 2026-03-30 | 41.95 | $40.31 | 200 |
| 2026-03-27 | 42.12 | $40.61 | 402 |
| 2026-03-26 | 42.28 | $40.69 | 647 |
| 2026-03-25 | 42.45 | $42.04 | 400 |
| 2026-03-24 | 42.49 | $41.63 | 2121 |
| 2026-03-23 | 42.58 | $41.81 | 1910 |
| 2026-03-20 | 42.67 | $40.94 | 3027 |
| 2026-03-19 | 42.85 | $42.28 | 1500 |
| 2026-03-18 | 42.91 | $42.16 | 432 |
| 2026-03-17 | 42.99 | $42.80 | 400 |
| 2026-03-16 | 43.01 | $42.39 | 5035 |
| 2026-03-13 | 43.07 | $41.63 | 400 |
| 2026-03-12 | 43.22 | $41.71 | 1627 |
| 2026-03-11 | 43.38 | $42.72 | 2842 |
| 2026-03-10 | 43.45 | $42.82 | 3300 |
| 2026-03-09 | 43.52 | $42.79 | 3100 |
| 2026-03-06 | 43.59 | $41.95 | 200 |
| 2026-03-05 | 43.77 | $42.35 | 1219 |
| 2026-03-04 | 43.92 | $43.23 | 634 |
| 2026-03-03 | 43.99 | $42.80 | 4700 |
| 2026-03-02 | 44.11 | $44.43 | 5600 |
| 2026-02-27 | 44.08 | $45.22 | 1344 |
| 2026-02-26 | 43.96 | $45.39 | 3838 |
| 2026-02-25 | 43.81 | $45.72 | 8926 |
| 2026-02-24 | 43.61 | $45.17 | 3500 |
| 2026-02-23 | 43.44 | $44.77 | 3635 |
| 2026-02-20 | 43.30 | $44.99 | 3700 |
| 2026-02-19 | 43.13 | $44.38 | 4200 |
| 2026-02-18 | 42.99 | $44.35 | 7900 |
| 2026-02-17 | 42.85 | $44.33 | 2900 |
| 2026-02-13 | 42.69 | $44.59 | 2205 |
| 2026-02-12 | 42.49 | $44.49 | 6446 |
| 2026-02-11 | 42.28 | $44.60 | 944 |
| 2026-02-10 | 42.04 | $43.99 | 1000 |
| 2026-02-09 | 41.84 | $43.55 | 5331 |
| 2026-02-06 | 41.66 | $42.94 | 1624 |
| 2026-02-05 | 41.52 | $41.83 | 1401 |
| 2026-02-04 | 41.49 | $42.02 | 1834 |
| 2026-02-03 | 41.43 | $42.31 | 2942 |
| 2026-02-02 | 41.34 | $42.11 | 2510 |
| 2026-01-30 | 41.26 | $41.96 | 6042 |
| 2026-01-29 | 41.18 | $42.63 | 4000 |
| 2026-01-28 | 41.03 | $42.40 | 3522 |
| 2026-01-27 | 40.89 | $42.45 | 844 |
| 2026-01-26 | 40.72 | $41.67 | 1300 |
| 2026-01-23 | 40.62 | $41.69 | 2907 |
| 2026-01-22 | 40.51 | $41.56 | 1200 |
| 2026-01-21 | 40.40 | $41.29 | 931 |
| 2026-01-20 | 40.31 | $40.92 | 2200 |
| 2026-01-16 | 40.24 | $41.44 | 1900 |
| 2026-01-15 | 40.12 | $41.42 | 915 |
| 2026-01-14 | 39.98 | $40.93 | 1200 |
| 2026-01-13 | 39.88 | $40.75 | 1917 |
| 2026-01-12 | 39.79 | $41.06 | 900 |
| 2026-01-09 | 39.65 | $40.53 | 2318 |
| 2026-01-08 | 39.56 | $40.22 | 4900 |
| 2026-01-07 | 39.49 | $40.23 | 6400 |
| 2026-01-06 | 39.41 | $40.55 | 4200 |
| 2026-01-05 | 39.29 | $40.38 | 12700 |
| 2026-01-02 | 39.18 | $40.07 | 800 |
| 2025-12-31 | 39.09 | $39.16 | 1119 |
| 2025-12-30 | 39.08 | $39.40 | 6300 |
| 2025-12-29 | 39.04 | $39.35 | 2800 |
| 2025-12-26 | 39.01 | $39.42 | 800 |
| 2025-12-24 | 38.97 | $39.23 | 100 |
| 2025-12-23 | 38.94 | $39.09 | 212 |
| 2025-12-22 | 38.93 | $38.85 | 1135 |
| 2025-12-19 | 38.93 | $38.75 | 600 |
| 2025-12-18 | 38.95 | $38.37 | 838 |
| 2025-12-17 | 39.02 | $38.00 | 400 |
| 2025-12-16 | 39.12 | $38.99 | 4100 |
| 2025-12-15 | 39.14 | $39.33 | 2710 |
| 2025-12-12 | 39.12 | $39.07 | 3748 |
| 2025-12-11 | 39.12 | $39.31 | 3234 |
| 2025-12-10 | 39.10 | $39.40 | 2100 |
| 2025-12-09 | 39.07 | $39.10 | 1421 |
| 2025-12-08 | 39.07 | $39.19 | 1343 |
| 2025-12-05 | 39.05 | $39.35 | 300 |
| 2025-12-04 | 39.02 | $39.20 | 900 |
| 2025-12-03 | 39.00 | $39.26 | 834 |
| 2025-12-02 | 38.98 | $39.19 | 1200 |
| 2025-12-01 | 38.95 | $39.07 | 1400 |
| 2025-11-28 | 38.94 | $39.16 | 100 |
| 2025-11-26 | 38.92 | $39.19 | 300 |
| 2025-11-25 | 38.89 | $38.93 | 1100 |
| 2025-11-24 | 38.89 | $38.86 | 916 |
| 2025-11-21 | 38.89 | $38.36 | 100 |
| 2025-11-20 | 38.94 | $38.05 | 733 |
| 2025-11-19 | 39.04 | $38.56 | 412 |
| 2025-11-18 | 39.09 | $38.65 | 127 |
| 2025-11-17 | 39.14 | $38.95 | 247 |
| 2025-11-14 | 39.16 | $39.40 | 1200 |
| 2025-11-13 | 39.13 | $39.34 | 700 |
| 2025-11-12 | 39.11 | $39.73 | 600 |
| 2025-11-11 | 39.04 | $39.58 | 200 |
| 2025-11-10 | 38.99 | $39.52 | 1011 |
| 2025-11-07 | 38.93 | $38.81 | 400 |
| 2025-11-06 | 38.94 | $38.97 | 2140 |
| 2025-11-05 | 38.94 | $39.07 | 300 |
| 2025-11-04 | 38.92 | $38.79 | 800 |
| 2025-11-03 | 38.94 | $39.22 | 100 |
| 2025-10-31 | 38.91 | $39.02 | 400 |
| 2025-10-30 | 38.90 | $39.13 | 2625 |
| 2025-10-29 | 38.87 | $39.42 | 2100 |
| 2025-10-28 | 38.82 | $39.41 | 4600 |
| 2025-10-27 | 38.75 | $39.42 | 400 |
| 2025-10-24 | 38.68 | $39.06 | 300 |
| 2025-10-23 | 38.64 | $39.01 | 436 |
| 2025-10-22 | 38.60 | $38.76 | 300 |
| 2025-10-21 | 38.59 | $38.95 | 2620 |
| 2025-10-20 | 38.55 | $39.34 | 709 |
| 2025-10-17 | 38.47 | $38.79 | 100 |
| 2025-10-16 | 38.43 | $38.69 | 400 |
| 2025-10-15 | 38.41 | $38.68 | 200 |
| 2025-10-14 | 38.38 | $38.23 | 101 |
| 2025-10-13 | 38.39 | $38.30 | 600 |
| 2025-10-10 | 38.40 | $37.40 | 1108 |
| 2025-10-09 | 38.51 | $38.76 | 1500 |
| 2025-10-08 | 38.48 | $39.07 | 100 |
| 2025-10-07 | 38.42 | $38.87 | 201 |
| 2025-10-06 | 38.37 | $39.40 | 22327 |
| 2025-10-03 | 38.26 | $38.88 | 403 |
| 2025-10-02 | 38.20 | $38.64 | 19440 |
| 2025-10-01 | 38.15 | $38.61 | 100 |
| 2025-09-30 | 38.11 | $38.40 | 216 |
| 2025-09-29 | 38.07 | $38.35 | 307 |
| 2025-09-26 | 38.05 | $38.11 | 400 |
| 2025-09-25 | 38.04 | $38.11 | 300 |
| 2025-09-24 | 38.03 | $38.37 | 2620 |
| 2025-09-23 | 37.99 | $38.67 | 119 |
| 2025-09-22 | 37.92 | $38.73 | 905 |
| 2025-09-19 | 37.84 | $38.62 | 6019 |
| 2025-09-18 | 37.76 | $38.74 | 124 |
| 2025-09-17 | 37.65 | $38.87 | 100 |
| 2025-09-16 | 37.53 | $38.67 | 108 |
| 2025-09-15 | 37.40 | $38.49 | 200 |
| 2025-09-12 | 37.29 | $38.26 | 133 |
| 2025-09-11 | 37.19 | $38.36 | 2400 |
| 2025-09-10 | 37.07 | $38.03 | 706 |
| 2025-09-09 | 36.96 | $37.65 | 201 |
| 2025-09-08 | 36.89 | $37.49 | 408 |
| 2025-09-05 | 36.83 | $36.99 | 347 |
| 2025-09-04 | 36.81 | $36.70 | 200 |
| 2025-09-03 | 36.82 | $36.76 | 142 |
| 2025-09-02 | 36.83 | $36.79 | 100 |
| 2025-08-29 | 36.83 | $36.92 | 100 |
| 2025-08-28 | 36.82 | $37.11 | 100 |
| 2025-08-27 | 36.79 | $36.90 | 100 |
| 2025-08-26 | 36.78 | $37.18 | 1105 |
| 2025-08-25 | 36.74 | $37.24 | 215 |
| 2025-08-22 | 36.69 | $37.27 | 1200 |
| 2025-08-21 | 36.63 | $36.73 | 100 |
| 2025-08-20 | 36.62 | $36.86 | 113 |
| 2025-08-19 | 36.59 | $36.85 | 300 |
| 2025-08-18 | 36.56 | $37.11 | 116 |
| 2025-08-15 | 36.51 | $37.07 | 100 |
| 2025-08-14 | 36.45 | $36.99 | 100 |
| 2025-08-13 | 36.39 | $37.36 | 300 |
| 2025-08-12 | 36.29 | $37.12 | 100 |
| 2025-08-11 | 36.20 | $36.61 | 419 |
| 2025-08-08 | 36.16 | $36.75 | 100 |
| 2025-08-07 | 36.10 | $36.60 | 100 |
| 2025-08-06 | 36.04 | $36.32 | 100 |
| 2025-08-05 | 36.01 | $36.08 | 100 |
| 2025-08-04 | 36.01 | $36.08 | 1000 |
| 2025-08-01 | 36.00 | $35.62 | 100 |
| 2025-07-31 | 36.04 | $35.89 | 100 |
| 2025-07-30 | 36.05 | $36.09 | 822 |
| 2025-07-29 | 36.05 | $36.18 | 113 |
| 2025-07-28 | 36.04 | $36.16 | 100 |
| 2025-07-25 | 36.02 | $36.58 | 148 |
| 2025-07-24 | 35.96 | $36.73 | 100 |
| 2025-07-23 | 35.88 | $36.87 | 100 |
| 2025-07-22 | 35.78 | $36.33 | 100 |
| 2025-07-21 | 35.72 | $36.20 | 100 |
| 2025-07-18 | 35.67 | $35.98 | 100 |
| 2025-07-17 | 35.64 | $36.15 | 600 |
| 2025-07-16 | 35.58 | $35.92 | 400 |
| 2025-07-15 | 35.55 | $35.89 | 117 |
| 2025-07-14 | 35.51 | $35.78 | 100 |
| 2025-07-11 | 35.48 | $35.68 | 100 |
| 2025-07-10 | 35.46 | $35.73 | 347 |
| 2025-07-09 | 35.44 | $35.73 | 710 |
| 2025-07-08 | 35.40 | $35.72 | 337 |
| 2025-07-07 | 35.37 | $35.49 | 300 |
| 2025-07-03 | 35.36 | $35.92 | 100 |
| 2025-07-02 | 35.30 | $35.94 | 100 |
| 2025-07-01 | 35.23 | $35.83 | 100 |
| 2025-06-30 | 35.17 | $35.84 | 404 |
| 2025-06-27 | 35.10 | $35.87 | 200 |
| 2025-06-26 | 35.02 | $35.77 | 100 |
| 2025-06-25 | 34.94 | $35.46 | 100 |
| 2025-06-24 | 34.88 | $35.65 | 700 |
| 2025-06-23 | 34.80 | $34.98 | 1300 |
| 2025-06-20 | 34.78 | $34.82 | 200 |
| 2025-06-18 | 34.78 | $35.06 | 107 |
| 2025-06-17 | 34.75 | $34.98 | 340 |
| 2025-06-16 | 34.73 | $35.31 | 100 |
| 2025-06-13 | 34.67 | $35.13 | 1100 |
| 2025-06-12 | 34.62 | $35.47 | 700 |
| 2025-06-11 | 34.53 | $35.46 | 400 |
| 2025-06-10 | 34.43 | $35.31 | 121 |
| 2025-06-09 | 34.34 | $35.17 | 4100 |
| 2025-06-06 | 34.25 | $35.00 | 206 |
| 2025-06-05 | 34.17 | $34.83 | 100 |
| 2025-06-04 | 34.10 | $34.83 | 1007 |
| 2025-06-03 | 34.02 | $34.53 | 235 |
| 2025-06-02 | 33.97 | $34.66 | 100 |
| 2025-05-30 | 33.90 | $34.36 | 206 |
| 2025-05-29 | 33.85 | $34.53 | 107 |
| 2025-05-28 | 33.78 | $34.35 | 1248 |
| 2025-05-27 | 33.71 | $34.63 | 400 |
| 2025-05-23 | 33.62 | $34.36 | 700 |
| 2025-05-22 | 33.54 | $34.22 | 140 |
| 2025-05-21 | 33.47 | $34.18 | 3825 |
| 2025-05-20 | 33.39 | $34.26 | 1800 |
| 2025-05-19 | 33.30 | $34.15 | 1300 |
| 2025-05-16 | 33.21 | $34.09 | 100 |
| 2025-05-15 | 33.12 | $34.11 | 100 |
| 2025-05-14 | 33.02 | $33.94 | 122 |
| 2025-05-13 | 32.92 | $33.96 | 100 |
| 2025-05-12 | 32.81 | $34.00 | 313 |
| 2025-05-09 | 32.69 | $33.35 | 1526 |
| 2025-05-08 | 32.62 | $33.28 | 1300 |
| 2025-05-07 | 32.55 | $33.33 | 226 |
| 2025-05-06 | 32.46 | $33.57 | 100 |
| 2025-05-05 | 32.35 | $33.50 | 200 |
| 2025-05-02 | 32.23 | $33.41 | 1700 |
| 2025-05-01 | 32.10 | $32.86 | 113 |
| 2025-04-30 | 32.02 | $32.80 | 300 |
| 2025-04-29 | 31.94 | $32.79 | 300 |
| 2025-04-28 | 31.85 | $32.70 | 312 |
| 2025-04-25 | 31.76 | $32.62 | 200 |
| 2025-04-24 | 31.67 | $32.48 | 126 |
| 2025-04-23 | 31.58 | $32.25 | 146 |
| 2025-04-22 | 31.51 | $32.04 | 100 |
| 2025-04-21 | 31.46 | $31.48 | 232 |
| 2025-04-17 | 31.46 | $31.47 | 100 |
| 2025-04-16 | 31.46 | $31.24 | 145 |
| 2025-04-15 | 31.48 | $31.39 | 300 |
| 2025-04-14 | 31.49 | $31.35 | 100 |
| 2025-04-11 | 31.50 | $30.98 | 506 |
| 2025-04-10 | 31.56 | $30.17 | 300 |
| 2025-04-09 | 31.70 | $30.78 | 700 |
| 2025-04-08 | 31.80 | $28.91 | 244 |
| 2025-04-07 | 32.10 | $29.33 | 818 |
| 2025-04-04 | 32.40 | $30.06 | 721 |
| 2025-04-03 | 32.64 | $31.76 | 100 |
| 2025-04-02 | 32.73 | $32.50 | 100 |
| 2025-04-01 | 32.76 | $32.48 | 100 |
| 2025-03-31 | 32.79 | $32.43 | 312 |
| 2025-03-28 | 32.83 | $32.50 | 337 |
| 2025-03-27 | 32.86 | $32.99 | 100 |
| 2025-03-26 | 32.85 | $32.88 | 1502 |
| 2025-03-25 | 32.84 | $33.08 | 4125 |
| 2025-03-24 | 32.82 | $33.08 | 400 |
| 2025-03-21 | 32.79 | $33.06 | 108 |
| 2025-03-20 | 32.76 | $33.16 | 2417 |
| 2025-03-19 | 32.72 | $33.49 | 101 |
| 2025-03-18 | 32.64 | $33.29 | 500 |
| 2025-03-17 | 32.57 | $33.41 | 8744 |
| 2025-03-14 | 32.48 | $33.00 | 200 |
| 2025-03-13 | 32.43 | $32.48 | 500 |
| 2025-03-12 | 32.42 | $32.61 | — |
| 2025-03-11 | 32.40 | $32.25 | 1200 |
| 2025-03-10 | 32.42 | $32.23 | 200 |
| 2025-03-07 | 32.44 | $32.77 | 132 |
| 2025-03-06 | 32.41 | $32.76 | 804 |
| 2025-03-05 | 32.37 | $32.97 | 400 |
| 2025-03-04 | 32.30 | $32.31 | 131 |
| 2025-03-03 | 32.30 | $32.13 | 505 |
| 2025-02-28 | 32.32 | $32.19 | 100 |
| 2025-02-27 | 32.34 | $32.46 | 3200 |
| 2025-02-26 | 32.32 | $32.71 | 900 |
| 2025-02-25 | 32.28 | $32.39 | 100 |
| 2025-02-24 | 32.27 | $32.24 | 640 |
| 2025-02-21 | 32.27 | $32.57 | 100 |
| 2025-02-20 | 32.24 | $32.62 | 300 |
| 2025-02-19 | 32.20 | $32.33 | 100 |
| 2025-02-18 | 32.19 | $32.53 | 102 |
| 2025-02-14 | 32.16 | $32.51 | 1000 |
| 2025-02-13 | 32.12 | $32.29 | 100 |
| 2025-02-12 | 32.10 | $32.11 | 100 |
| 2025-02-11 | 32.10 | $32.17 | 300 |
| 2025-02-10 | 32.09 | $32.26 | 200 |
| 2025-02-07 | 32.07 | $32.03 | 3013 |
| 2025-02-06 | 32.08 | $32.29 | — |
| 2025-02-05 | 32.06 | $32.09 | 100 |
| 2025-02-04 | 32.05 | $32.01 | 5100 |
| 2025-02-03 | 32.06 | $31.80 | 100 |
| 2025-01-31 | 32.08 | $32.11 | 100 |
| 2025-01-30 | 32.08 | $32.46 | — |
| 2025-01-29 | 32.04 | $32.00 | 123 |
| 2025-01-28 | 32.05 | $32.07 | 138 |
| 2025-01-27 | 32.04 | $31.91 | 100 |
| 2025-01-24 | 32.06 | $32.27 | 200 |
| 2025-01-23 | 32.03 | $32.06 | 100 |
| 2025-01-22 | 32.03 | $32.07 | 100 |
| 2025-01-21 | 32.03 | $32.06 | 100 |
| 2025-01-17 | 32.02 | $31.68 | 200 |
| 2025-01-16 | 32.06 | $31.45 | 102 |
| 2025-01-15 | 32.12 | $31.51 | 100 |
| 2025-01-14 | 32.19 | $31.10 | 300 |
| 2025-01-13 | 32.30 | $30.96 | 100 |
| 2025-01-10 | 32.44 | $31.01 | 132 |
| 2025-01-08 | 32.60 | $31.66 | 300 |
| 2025-01-07 | 32.69 | $31.89 | 300 |
| 2025-01-06 | 32.78 | $32.13 | 200 |
| 2025-01-03 | 32.85 | $32.14 | 500 |
| 2025-01-02 | 32.92 | $31.97 | 700 |
| 2024-12-31 | 33.02 | $32.02 | 800 |
| 2024-12-30 | 33.13 | $32.10 | 1733 |
| 2024-12-27 | 33.23 | $32.24 | 600 |
| 2024-12-26 | 33.34 | $32.33 | 100 |
| 2024-12-24 | 33.45 | $32.34 | 100 |
| 2024-12-23 | 33.56 | $32.25 | 2000 |
| 2024-12-20 | 33.70 | $32.01 | 3400 |
| 2024-12-19 | 33.88 | $31.95 | 130 |
| 2024-12-18 | 34.08 | $31.84 | 5800 |
| 2024-12-17 | 34.32 | $33.95 | 100 |
| 2024-12-16 | 34.35 | $34.00 | 100 |
| 2024-12-13 | 34.39 | $34.22 | 100 |
| 2024-12-12 | 34.41 | $34.22 | 100 |
| 2024-12-11 | 34.43 | $34.55 | 100 |
| 2024-12-10 | 34.42 | $34.38 | 649 |
| 2024-12-09 | 34.42 | $34.97 | 314 |
| 2024-12-06 | 34.36 | $34.51 | 4500 |
| 2024-12-05 | 34.35 | $34.54 | 3333 |
| 2024-12-04 | 34.33 | $34.43 | 100 |
| 2024-12-03 | 34.32 | $34.59 | 141 |
| 2024-12-02 | 34.29 | $34.45 | 4400 |
| 2024-11-29 | 34.27 | $34.36 | 100 |
| 2024-11-27 | 34.26 | $34.09 | 100 |
| 2024-11-26 | 34.28 | $33.95 | 400 |
| 2024-11-25 | 34.32 | $34.03 | 1600 |
| 2024-11-22 | 34.35 | $33.92 | 100 |
| 2024-11-21 | 34.39 | $33.93 | 100 |
| 2024-11-20 | 34.44 | $33.77 | 100 |
| 2024-11-19 | 34.51 | $33.92 | 100 |
| 2024-11-18 | 34.57 | $33.98 | 400 |
| 2024-11-15 | 34.63 | $33.79 | 100 |
| 2024-11-14 | 34.72 | $33.77 | 300 |
| 2024-11-13 | 34.82 | $33.86 | 400 |
| 2024-11-12 | 34.92 | $34.14 | 100 |
| 2024-11-11 | 35.01 | $34.76 | 100 |
| 2024-11-08 | 35.03 | $34.86 | 100 |
| 2024-11-07 | 35.05 | $35.29 | 2944 |
| 2024-11-06 | 35.03 | $34.78 | 2303 |
| 2024-11-05 | 35.05 | $35.13 | 100 |
| 2024-11-04 | 35.04 | $34.65 | 100 |
| 2024-11-01 | 35.09 | $34.57 | 100 |
| 2024-10-31 | 35.14 | $34.56 | 100 |
| 2024-10-30 | 35.20 | $34.78 | 112 |
| 2024-10-29 | 35.25 | $34.92 | 500 |
| 2024-10-28 | 35.28 | $34.92 | 300 |
| 2024-10-25 | 35.32 | $34.78 | — |
| 2024-10-24 | 35.37 | $34.76 | 100 |
| 2024-10-23 | 35.44 | $34.75 | 100 |
| 2024-10-22 | 35.51 | $35.02 | 201 |
| 2024-10-21 | 35.56 | $35.12 | 223 |
| 2024-10-18 | 35.61 | $35.44 | 100 |
| 2024-10-17 | 35.63 | $35.11 | 100 |
| 2024-10-16 | 35.68 | $35.27 | 100 |
| 2024-10-15 | 35.72 | $35.15 | 301 |
| 2024-10-14 | 35.78 | $35.86 | — |
| 2024-10-11 | 35.78 | $35.96 | 435 |
| 2024-10-10 | 35.76 | $35.83 | 100 |
| 2024-10-09 | 35.75 | $35.84 | 100 |
| 2024-10-08 | 35.74 | $36.07 | 100 |
| 2024-10-07 | 35.71 | $37.05 | 100 |
| 2024-10-04 | 35.56 | $36.96 | 100 |
| 2024-10-03 | 35.42 | $36.50 | 100 |
| 2024-10-02 | 35.30 | $36.78 | 321 |
| 2024-10-01 | 35.15 | $36.41 | 200 |
| 2024-09-30 | 35.02 | $36.26 | 1100 |
| 2024-09-27 | 34.88 | $36.43 | 3132 |
| 2024-09-26 | 34.72 | $36.67 | 100 |
| 2024-09-25 | 34.52 | $35.46 | 116 |
| 2024-09-24 | 34.42 | $35.88 | 100 |
| 2024-09-23 | 34.26 | $35.17 | 100 |
| 2024-09-20 | 34.17 | $34.88 | 100 |
| 2024-09-19 | 34.09 | $35.02 | 100 |
| 2024-09-18 | 34.00 | $34.22 | 100 |
| 2024-09-17 | 33.97 | $34.28 | 100 |
| 2024-09-16 | 33.94 | $34.42 | — |
| 2024-09-13 | 33.89 | $34.28 | 100 |
| 2024-09-12 | 33.85 | $34.34 | — |
| 2024-09-11 | 33.80 | $34.00 | 100 |
| 2024-09-10 | 33.77 | $33.79 | — |
| 2024-09-09 | 33.77 | $33.81 | 100 |
| 2024-09-06 | 33.77 | $33.46 | 100 |
| 2024-09-05 | 33.80 | $34.08 | — |
| 2024-09-04 | 33.77 | $33.97 | — |
| 2024-09-03 | 33.75 | $33.92 | — |
| 2024-08-30 | 33.73 | $34.38 | — |
| 2024-08-29 | 33.67 | $34.24 | 200 |
| 2024-08-28 | 33.61 | $34.17 | — |
| 2024-08-27 | 33.55 | $34.41 | — |
| 2024-08-26 | 33.46 | $34.20 | — |
| 2024-08-23 | 33.38 | $34.44 | 100 |
| 2024-08-22 | 33.27 | $33.67 | 2149 |
| 2024-08-21 | 33.22 | $34.03 | 100 |
| 2024-08-20 | 33.14 | $33.90 | — |
| 2024-08-19 | 33.06 | $34.01 | 100 |
| 2024-08-16 | 32.96 | $33.72 | 100 |
| 2024-08-15 | 32.88 | $33.49 | 100 |
| 2024-08-14 | 32.81 | $33.24 | 100 |
| 2024-08-13 | 32.77 | $33.35 | 100 |
| 2024-08-12 | 32.71 | $32.80 | 100 |
| 2024-08-09 | 32.70 | $32.67 | 212 |
| 2024-08-08 | 32.70 | $32.56 | 100 |
| 2024-08-07 | 32.71 | $31.93 | 100 |
| 2024-08-06 | 32.80 | $31.78 | — |
| 2024-08-05 | 32.90 | $31.45 | 213 |
| 2024-08-02 | 33.06 | $32.13 | 100 |
| 2024-08-01 | 33.15 | $32.79 | 100 |
| 2024-07-31 | 33.19 | $33.56 | 200 |
| 2024-07-30 | 33.15 | $32.92 | — |
| 2024-07-29 | 33.18 | $32.96 | 300 |
| 2024-07-26 | 33.20 | $32.98 | 919 |
| 2024-07-25 | 33.22 | $32.57 | 100 |
| 2024-07-24 | 33.29 | $32.74 | 100 |
| 2024-07-23 | 33.35 | $33.25 | 300 |
| 2024-07-22 | 33.36 | $33.47 | 212 |
| 2024-07-19 | 33.35 | $33.22 | 100 |
| 2024-07-18 | 33.36 | $33.40 | 204 |
| 2024-07-17 | 33.36 | $33.61 | 100 |
| 2024-07-16 | 33.33 | $34.02 | 202 |
| 2024-07-15 | 33.26 | $33.85 | 100 |
| 2024-07-12 | 33.20 | $34.10 | 100 |
| 2024-07-11 | 33.10 | $33.92 | 100 |
| 2024-07-10 | 33.02 | $33.77 | 100 |
| 2024-07-09 | 32.94 | $33.33 | — |
| 2024-07-08 | 32.90 | $33.17 | — |
| 2024-07-05 | 32.87 | $33.19 | 100 |
| 2024-07-03 | 32.83 | $33.21 | 100 |
| 2024-07-02 | 32.79 | $32.89 | 105 |
| 2024-07-01 | 32.78 | $32.64 | 122032 |
| 2024-06-28 | 32.80 | $32.79 | 100 |
| 2024-06-27 | 32.80 | $32.73 | 100 |
| 2024-06-26 | 32.81 | $32.73 | — |
| 2024-06-25 | 32.82 | $32.94 | — |
| 2024-06-24 | 32.80 | $32.89 | — |
| 2024-06-21 | 32.79 | $32.85 | — |
| 2024-06-20 | 32.79 | $32.92 | 100 |
| 2024-06-18 | 32.77 | $32.97 | 100 |
| 2024-06-17 | 32.75 | $32.89 | 100 |
| 2024-06-14 | 32.74 | $32.81 | 100 |
| 2024-06-13 | 32.73 | $32.86 | 100 |
| 2024-06-12 | 32.72 | $33.07 | — |
| 2024-06-11 | 32.68 | $32.69 | 100 |
| 2024-06-10 | 32.68 | $32.93 | 300 |
| 2024-06-07 | 32.65 | $32.76 | 500 |
| 2024-06-06 | 32.64 | $33.05 | 100 |
| 2024-06-05 | 32.60 | $33.03 | 100 |
| 2024-06-04 | 32.55 | $32.64 | 100 |
| 2024-06-03 | 32.54 | $32.71 | 100 |
| 2024-05-31 | 32.52 | $32.35 | 100 |
| 2024-05-30 | 32.54 | $32.38 | 100 |
| 2024-05-29 | 32.56 | $32.25 | 100 |
| 2024-05-28 | 32.59 | $32.73 | 100 |
| 2024-05-24 | 32.58 | $32.72 | — |
| 2024-05-23 | 32.56 | $32.60 | 100 |
| 2024-05-22 | 32.56 | $32.71 | 100 |
| 2024-05-21 | 32.54 | $32.95 | 100 |
| 2024-05-20 | 32.50 | $33.15 | — |
| 2024-05-17 | 32.43 | $33.19 | 100 |
| 2024-05-16 | 32.35 | $33.13 | — |
| 2024-05-15 | 32.27 | $33.20 | — |
| 2024-05-14 | 32.17 | $32.88 | 100 |
| 2024-05-13 | 32.10 | $32.72 | 100 |
| 2024-05-10 | 32.03 | $32.65 | 100 |
| 2024-05-09 | 31.96 | $32.51 | 100 |
| 2024-05-08 | 31.91 | $32.23 | 100 |
| 2024-05-07 | 31.87 | $32.50 | 100 |
| 2024-05-06 | 31.81 | $32.55 | 100 |
| 2024-05-03 | 31.73 | $32.50 | — |
| 2024-05-02 | 31.65 | $32.16 | 100 |
| 2024-05-01 | 31.59 | $31.43 | 100 |
| 2024-04-30 | 31.61 | $31.47 | 100 |
| 2024-04-29 | 31.62 | $31.87 | — |
| 2024-04-26 | 31.60 | $31.68 | 100 |
| 2024-04-25 | 31.59 | $31.47 | 400 |
| 2024-04-24 | 31.60 | $31.53 | 100 |
| 2024-04-23 | 31.61 | $31.35 | 100 |
| 2024-04-22 | 31.64 | $31.13 | 200 |
| 2024-04-19 | 31.69 | $30.77 | 100 |
| 2024-04-18 | 31.79 | $30.97 | 1031 |
| 2024-04-17 | 31.88 | $30.95 | 606 |
| 2024-04-16 | 31.97 | $30.91 | 331 |
| 2024-04-15 | 32.08 | $31.27 | 100 |
| 2024-04-12 | 32.17 | $31.46 | 700 |
| 2024-04-11 | 32.24 | $32.03 | 100 |
| 2024-04-10 | 32.27 | $31.91 | 100 |
| 2024-04-09 | 32.30 | $32.39 | 100 |
| 2024-04-08 | 32.30 | $32.25 | 140 |
| 2024-04-05 | 32.30 | $32.18 | 100 |
| 2024-04-04 | 32.31 | $32.12 | 1503 |
| 2024-04-03 | 32.33 | $32.23 | 100 |
| 2024-04-02 | 32.34 | $32.17 | 100 |
| 2024-04-01 | 32.36 | $32.23 | 100 |
| 2024-03-28 | 32.38 | $32.28 | 104 |
| 2024-03-27 | 32.39 | $32.40 | — |
| 2024-03-26 | 32.39 | $32.45 | 100 |
| 2024-03-25 | 32.38 | $32.46 | 304 |
| 2024-03-22 | 32.37 | $32.60 | 300 |
| 2024-03-21 | 32.35 | $32.76 | 2400 |
| 2024-03-20 | 32.30 | $32.72 | 100 |
| 2024-03-19 | 32.26 | $32.48 | — |
| 2024-03-18 | 32.24 | $32.48 | 300 |
| 2024-03-15 | 32.21 | $32.38 | 100 |
| 2024-03-14 | 32.19 | $32.49 | 820 |
| 2024-03-13 | 32.16 | $32.74 | 100 |
| 2024-03-12 | 32.10 | $32.91 | 100 |
| 2024-03-11 | 32.02 | $32.54 | 100 |
| 2024-03-08 | 31.96 | $32.73 | — |
| 2024-03-07 | 31.88 | $32.73 | — |
| 2024-03-06 | 31.79 | $32.53 | 100 |
| 2024-03-05 | 31.71 | $32.07 | 100 |
| 2024-03-04 | 31.67 | $32.10 | 100 |
| 2024-03-01 | 31.63 | $32.13 | — |
| 2024-02-29 | 31.58 | $31.79 | 100 |
| 2024-02-28 | 31.55 | $31.69 | 503 |
| 2024-02-27 | 31.54 | $31.93 | 900 |
| 2024-02-26 | 31.50 | $31.88 | — |
| 2024-02-23 | 31.46 | $31.92 | 100 |
| 2024-02-22 | 31.41 | $32.02 | 201 |
| 2024-02-21 | 31.34 | $31.70 | — |
| 2024-02-20 | 31.31 | $31.66 | 2501 |
| 2024-02-16 | 31.27 | $31.50 | — |
| 2024-02-15 | 31.25 | $31.57 | 11400 |
| 2024-02-14 | 31.21 | $31.30 | 3000 |
| 2024-02-13 | 31.20 | $31.04 | 100 |
| 2024-02-12 | 31.22 | $31.52 | 1901 |
| 2024-02-09 | 31.19 | $31.41 | 1435 |
| 2024-02-08 | 31.16 | $31.37 | 2100 |
| 2024-02-07 | 31.14 | $31.57 | 2500 |
| 2024-02-06 | 31.10 | $31.51 | 1342 |
| 2024-02-05 | 31.05 | $31.18 | 100 |
| 2024-02-02 | 31.04 | $31.10 | — |
| 2024-02-01 | 31.03 | $31.17 | — |
| 2024-01-31 | 31.02 | $30.88 | — |
| 2024-01-30 | 31.03 | $31.02 | 239 |
| 2024-01-29 | 31.03 | $31.20 | — |
| 2024-01-26 | 31.02 | $31.07 | 100 |
| 2024-01-25 | 31.01 | $31.19 | 1402 |
| 2024-01-24 | 30.99 | $31.21 | 826 |
| 2024-01-23 | 30.97 | $31.00 | — |
| 2024-01-22 | 30.97 | $30.91 | 2910 |
| 2024-01-19 | 30.97 | $30.97 | 100 |
| 2024-01-18 | 30.97 | $30.78 | 105 |
| 2024-01-17 | 30.99 | $30.45 | — |
| 2024-01-16 | 31.05 | $30.88 | 100 |
| 2024-01-12 | 31.07 | $31.39 | — |
| 2024-01-11 | 31.04 | $31.22 | 100 |
| 2024-01-10 | 31.02 | $31.06 | — |
| 2024-01-09 | 31.01 | $30.86 | — |
| 2024-01-08 | 31.03 | $31.13 | 100 |
| 2024-01-05 | 31.02 | $31.04 | 100 |
| 2024-01-04 | 31.01 | $31.02 | 200 |
| 2024-01-03 | 31.01 | $31.23 | 100 |
| 2024-01-02 | 30.99 | $31.35 | 1331 |
| 2023-12-29 | 30.95 | $31.69 | 100 |
| 2023-12-28 | 30.87 | $31.66 | 326 |
| 2023-12-27 | 30.79 | $31.37 | 1502 |
| 2023-12-26 | 30.73 | $31.27 | 100 |
| 2023-12-22 | 30.67 | $31.13 | 321 |
| 2023-12-21 | 30.63 | $31.21 | 4500 |
| 2023-12-20 | 30.57 | $30.68 | 3832 |
| 2023-12-19 | 30.55 | $30.98 | 100 |
| 2023-12-18 | 30.51 | $30.74 | — |
| 2023-12-15 | 30.48 | $30.83 | 4110 |
| 2023-12-14 | 30.45 | $30.89 | 1635 |
| 2023-12-13 | 30.40 | $30.76 | 1739 |
| 2023-12-12 | 30.36 | $30.40 | 100 |
| 2023-12-11 | 30.36 | $30.42 | 118 |
| 2023-12-08 | 30.35 | $30.32 | 300 |
| 2023-12-07 | 30.36 | $30.49 | — |
| 2023-12-06 | 30.34 | $30.30 | 300 |
| 2023-12-05 | 30.35 | $30.18 | 100 |
| 2023-12-04 | 30.36 | $30.41 | — |
| 2023-12-01 | 30.36 | $30.72 | — |
| 2023-11-30 | 30.32 | $30.59 | — |
| 2023-11-29 | 30.29 | $30.68 | — |
| 2023-11-28 | 30.25 | $30.75 | — |
| 2023-11-27 | 30.20 | $30.62 | — |
| 2023-11-24 | 30.15 | $30.75 | — |
| 2023-11-22 | 30.09 | $30.78 | 3102 |
| 2023-11-21 | 30.02 | $30.72 | 112 |
| 2023-11-20 | 29.95 | $30.92 | 100 |
| 2023-11-17 | 29.84 | $30.70 | 100 |
| 2023-11-16 | 29.75 | $30.42 | 302 |
| 2023-11-15 | 29.68 | $30.52 | — |
| 2023-11-14 | 29.59 | $30.40 | 100 |
| 2023-11-13 | 29.51 | $29.83 | 800 |
| 2023-11-10 | 29.48 | $29.82 | 100 |
| 2023-11-09 | 29.44 | $29.64 | — |
| 2023-11-08 | 29.42 | $29.66 | — |
| 2023-11-07 | 29.39 | $29.88 | 5200 |
| 2023-11-06 | 29.34 | $29.99 | — |
| 2023-11-03 | 29.27 | $30.06 | — |
| 2023-11-02 | 29.19 | $29.55 | — |
| 2023-11-01 | 29.15 | $29.00 | — |
| 2023-10-31 | 29.17 | $28.90 | — |
| 2023-10-30 | 29.20 | $28.95 | 100 |
| 2023-10-27 | 29.22 | $28.68 | 28745 |
| 2023-10-26 | 29.28 | $28.52 | 203 |
| 2023-10-25 | 29.36 | $28.76 | — |
| 2023-10-24 | 29.42 | $29.00 | — |
| 2023-10-23 | 29.47 | $28.69 | 337 |
| 2023-10-20 | 29.55 | $28.71 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.56
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.02
Average
35.79
Maximum
46.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.56 | $45.23 | 30 |
| 2026-07-16 | 45.61 | $45.23 | 230 |
| 2026-07-15 | 45.67 | $45.73 | 802 |
| 2026-07-14 | 45.68 | $45.80 | 200 |
| 2026-07-13 | 45.70 | $45.30 | 415 |
| 2026-07-10 | 45.76 | $46.08 | 308 |
| 2026-07-09 | 45.74 | $45.78 | 500 |
| 2026-07-08 | 45.76 | $45.70 | 200 |
| 2026-07-07 | 45.77 | $45.48 | 900 |
| 2026-07-06 | 45.81 | $46.27 | 320 |
| 2026-07-02 | 45.78 | $44.95 | 445 |
| 2026-07-01 | 45.88 | $44.96 | 300 |
| 2026-06-30 | 46.00 | $46.01 | 400 |
| 2026-06-29 | 46.02 | $45.61 | 200 |
| 2026-06-26 | 46.08 | $45.18 | 1030 |
| 2026-06-25 | 46.19 | $45.27 | 218 |
| 2026-06-24 | 46.30 | $45.17 | 247 |
| 2026-06-23 | 46.42 | $45.23 | 100 |
| 2026-06-22 | 46.55 | $47.03 | 800 |
| 2026-06-18 | 46.49 | $47.44 | 1200 |
| 2026-06-17 | 46.39 | $46.52 | 135 |
| 2026-06-16 | 46.38 | $46.80 | 3942 |
| 2026-06-15 | 46.33 | $47.39 | 334 |
| 2026-06-12 | 46.23 | $46.47 | 300 |
| 2026-06-11 | 46.21 | $46.23 | 1600 |
| 2026-06-10 | 46.22 | $44.82 | 1128 |
| 2026-06-09 | 46.37 | $45.48 | 1220 |
| 2026-06-08 | 46.47 | $45.50 | 916 |
| 2026-06-05 | 46.58 | $44.90 | 200 |
| 2026-06-04 | 46.75 | $47.36 | 100 |
| 2026-06-03 | 46.69 | $47.51 | 100 |
| 2026-06-02 | 46.60 | $47.82 | 100 |
| 2026-06-01 | 46.47 | $47.17 | 200 |
| 2026-05-29 | 46.40 | $46.27 | 430 |
| 2026-05-28 | 46.41 | $46.40 | 1709 |
| 2026-05-27 | 46.39 | $46.34 | 1318 |
| 2026-05-26 | 46.38 | $46.63 | 113 |
| 2026-05-22 | 46.33 | $45.87 | 438 |
| 2026-05-21 | 46.34 | $46.34 | 500 |
| 2026-05-20 | 46.30 | $46.33 | 821 |
| 2026-05-19 | 46.26 | $45.75 | 527 |
| 2026-05-18 | 46.26 | $45.95 | 300 |
| 2026-05-15 | 46.23 | $46.09 | 100 |
| 2026-05-14 | 46.19 | $47.20 | 200 |
| 2026-05-13 | 46.03 | $47.09 | 200 |
| 2026-05-12 | 45.87 | $46.52 | 300 |
| 2026-05-11 | 45.76 | $47.26 | 2104 |
| 2026-05-08 | 45.56 | $47.26 | 300 |
| 2026-05-07 | 45.34 | $46.93 | 700 |
| 2026-05-06 | 45.14 | $47.31 | 700 |
| 2026-05-05 | 44.89 | $45.81 | 244 |
| 2026-05-04 | 44.76 | $45.15 | 4513 |
| 2026-05-01 | 44.68 | $45.44 | 318 |
| 2026-04-30 | 44.55 | $45.46 | 100 |
| 2026-04-29 | 44.41 | $44.42 | 141 |
| 2026-04-28 | 44.35 | $44.56 | 724 |
| 2026-04-27 | 44.26 | $44.81 | 500 |
| 2026-04-24 | 44.13 | $44.84 | 1942 |
| 2026-04-23 | 43.97 | $44.34 | 700 |
| 2026-04-22 | 43.85 | $44.77 | 739 |
| 2026-04-21 | 43.68 | $44.15 | 1200 |
| 2026-04-20 | 43.55 | $44.79 | 2023 |
| 2026-04-17 | 43.34 | $45.14 | 727 |
| 2026-04-16 | 43.09 | $44.47 | 301 |
| 2026-04-15 | 42.89 | $44.51 | 508 |
| 2026-04-14 | 42.68 | $44.71 | 334 |
| 2026-04-13 | 42.43 | $44.15 | 2100 |
| 2026-04-10 | 42.23 | $43.93 | 600 |
| 2026-04-09 | 42.04 | $43.88 | 1100 |
| 2026-04-08 | 41.85 | $44.00 | 1743 |
| 2026-04-07 | 41.64 | $41.66 | 2100 |
| 2026-04-06 | 41.66 | $42.08 | 124 |
| 2026-04-02 | 41.63 | $41.83 | 231 |
| 2026-04-01 | 41.64 | $42.24 | 3106 |
| 2026-03-31 | 41.61 | $41.68 | 1800 |
| 2026-03-30 | 41.64 | $40.31 | 200 |
| 2026-03-27 | 41.82 | $40.61 | 402 |
| 2026-03-26 | 41.99 | $40.69 | 647 |
| 2026-03-25 | 42.18 | $42.04 | 400 |
| 2026-03-24 | 42.25 | $41.63 | 2121 |
| 2026-03-23 | 42.38 | $41.81 | 1910 |
| 2026-03-20 | 42.51 | $40.94 | 3027 |
| 2026-03-19 | 42.74 | $42.28 | 1500 |
| 2026-03-18 | 42.86 | $42.16 | 432 |
| 2026-03-17 | 42.99 | $42.80 | 400 |
| 2026-03-16 | 43.07 | $42.39 | 5035 |
| 2026-03-13 | 43.21 | $41.63 | 400 |
| 2026-03-12 | 43.42 | $41.71 | 1627 |
| 2026-03-11 | 43.65 | $42.72 | 2842 |
| 2026-03-10 | 43.78 | $42.82 | 3300 |
| 2026-03-09 | 43.91 | $42.79 | 3100 |
| 2026-03-06 | 44.04 | $41.95 | 200 |
| 2026-03-05 | 44.25 | $42.35 | 1219 |
| 2026-03-04 | 44.42 | $43.23 | 634 |
| 2026-03-03 | 44.50 | $42.80 | 4700 |
| 2026-03-02 | 44.62 | $44.43 | 5600 |
| 2026-02-27 | 44.57 | $45.22 | 1344 |
| 2026-02-26 | 44.44 | $45.39 | 3838 |
| 2026-02-25 | 44.27 | $45.72 | 8926 |
| 2026-02-24 | 44.06 | $45.17 | 3500 |
| 2026-02-23 | 43.88 | $44.77 | 3635 |
| 2026-02-20 | 43.73 | $44.99 | 3700 |
| 2026-02-19 | 43.54 | $44.38 | 4200 |
| 2026-02-18 | 43.39 | $44.35 | 7900 |
| 2026-02-17 | 43.23 | $44.33 | 2900 |
| 2026-02-13 | 43.06 | $44.59 | 2205 |
| 2026-02-12 | 42.85 | $44.49 | 6446 |
| 2026-02-11 | 42.63 | $44.60 | 944 |
| 2026-02-10 | 42.38 | $43.99 | 1000 |
| 2026-02-09 | 42.18 | $43.55 | 5331 |
| 2026-02-06 | 42.00 | $42.94 | 1624 |
| 2026-02-05 | 41.87 | $41.83 | 1401 |
| 2026-02-04 | 41.84 | $42.02 | 1834 |
| 2026-02-03 | 41.78 | $42.31 | 2942 |
| 2026-02-02 | 41.68 | $42.11 | 2510 |
| 2026-01-30 | 41.60 | $41.96 | 6042 |
| 2026-01-29 | 41.51 | $42.63 | 4000 |
| 2026-01-28 | 41.35 | $42.40 | 3522 |
| 2026-01-27 | 41.19 | $42.45 | 844 |
| 2026-01-26 | 41.01 | $41.67 | 1300 |
| 2026-01-23 | 40.90 | $41.69 | 2907 |
| 2026-01-22 | 40.77 | $41.56 | 1200 |
| 2026-01-21 | 40.65 | $41.29 | 931 |
| 2026-01-20 | 40.53 | $40.92 | 2200 |
| 2026-01-16 | 40.44 | $41.44 | 1900 |
| 2026-01-15 | 40.28 | $41.42 | 915 |
| 2026-01-14 | 40.12 | $40.93 | 1200 |
| 2026-01-13 | 39.99 | $40.75 | 1917 |
| 2026-01-12 | 39.87 | $41.06 | 900 |
| 2026-01-09 | 39.71 | $40.53 | 2318 |
| 2026-01-08 | 39.60 | $40.22 | 4900 |
| 2026-01-07 | 39.51 | $40.23 | 6400 |
| 2026-01-06 | 39.42 | $40.55 | 4200 |
| 2026-01-05 | 39.29 | $40.38 | 12700 |
| 2026-01-02 | 39.17 | $40.07 | 800 |
| 2025-12-31 | 39.08 | $39.16 | 1119 |
| 2025-12-30 | 39.07 | $39.40 | 6300 |
| 2025-12-29 | 39.04 | $39.35 | 2800 |
| 2025-12-26 | 39.01 | $39.42 | 800 |
| 2025-12-24 | 38.98 | $39.23 | 100 |
| 2025-12-23 | 38.96 | $39.09 | 212 |
| 2025-12-22 | 38.95 | $38.85 | 1135 |
| 2025-12-19 | 38.97 | $38.75 | 600 |
| 2025-12-18 | 38.99 | $38.37 | 838 |
| 2025-12-17 | 39.05 | $38.00 | 400 |
| 2025-12-16 | 39.14 | $38.99 | 4100 |
| 2025-12-15 | 39.15 | $39.33 | 2710 |
| 2025-12-12 | 39.12 | $39.07 | 3748 |
| 2025-12-11 | 39.11 | $39.31 | 3234 |
| 2025-12-10 | 39.09 | $39.40 | 2100 |
| 2025-12-09 | 39.05 | $39.10 | 1421 |
| 2025-12-08 | 39.05 | $39.19 | 1343 |
| 2025-12-05 | 39.04 | $39.35 | 300 |
| 2025-12-04 | 39.01 | $39.20 | 900 |
| 2025-12-03 | 38.99 | $39.26 | 834 |
| 2025-12-02 | 38.97 | $39.19 | 1200 |
| 2025-12-01 | 38.95 | $39.07 | 1400 |
| 2025-11-28 | 38.95 | $39.16 | 100 |
| 2025-11-26 | 38.93 | $39.19 | 300 |
| 2025-11-25 | 38.92 | $38.93 | 1100 |
| 2025-11-24 | 38.93 | $38.86 | 916 |
| 2025-11-21 | 38.95 | $38.36 | 100 |
| 2025-11-20 | 39.02 | $38.05 | 733 |
| 2025-11-19 | 39.12 | $38.56 | 412 |
| 2025-11-18 | 39.18 | $38.65 | 127 |
| 2025-11-17 | 39.23 | $38.95 | 247 |
| 2025-11-14 | 39.25 | $39.40 | 1200 |
| 2025-11-13 | 39.23 | $39.34 | 700 |
| 2025-11-12 | 39.21 | $39.73 | 600 |
| 2025-11-11 | 39.15 | $39.58 | 200 |
| 2025-11-10 | 39.10 | $39.52 | 1011 |
| 2025-11-07 | 39.04 | $38.81 | 400 |
| 2025-11-06 | 39.05 | $38.97 | 2140 |
| 2025-11-05 | 39.04 | $39.07 | 300 |
| 2025-11-04 | 39.02 | $38.79 | 800 |
| 2025-11-03 | 39.03 | $39.22 | 100 |
| 2025-10-31 | 39.00 | $39.02 | 400 |
| 2025-10-30 | 38.98 | $39.13 | 2625 |
| 2025-10-29 | 38.96 | $39.42 | 2100 |
| 2025-10-28 | 38.90 | $39.41 | 4600 |
| 2025-10-27 | 38.84 | $39.42 | 400 |
| 2025-10-24 | 38.77 | $39.06 | 300 |
| 2025-10-23 | 38.73 | $39.01 | 436 |
| 2025-10-22 | 38.70 | $38.76 | 300 |
| 2025-10-21 | 38.68 | $38.95 | 2620 |
| 2025-10-20 | 38.65 | $39.34 | 709 |
| 2025-10-17 | 38.57 | $38.79 | 100 |
| 2025-10-16 | 38.55 | $38.69 | 400 |
| 2025-10-15 | 38.53 | $38.68 | 200 |
| 2025-10-14 | 38.52 | $38.23 | 101 |
| 2025-10-13 | 38.55 | $38.30 | 600 |
| 2025-10-10 | 38.58 | $37.40 | 1108 |
| 2025-10-09 | 38.70 | $38.76 | 1500 |
| 2025-10-08 | 38.69 | $39.07 | 100 |
| 2025-10-07 | 38.64 | $38.87 | 201 |
| 2025-10-06 | 38.60 | $39.40 | 22327 |
| 2025-10-03 | 38.51 | $38.88 | 403 |
| 2025-10-02 | 38.45 | $38.64 | 19440 |
| 2025-10-01 | 38.41 | $38.61 | 100 |
| 2025-09-30 | 38.36 | $38.40 | 216 |
| 2025-09-29 | 38.33 | $38.35 | 307 |
| 2025-09-26 | 38.29 | $38.11 | 400 |
| 2025-09-25 | 38.27 | $38.11 | 300 |
| 2025-09-24 | 38.25 | $38.37 | 2620 |
| 2025-09-23 | 38.20 | $38.67 | 119 |
| 2025-09-22 | 38.11 | $38.73 | 905 |
| 2025-09-19 | 38.00 | $38.62 | 6019 |
| 2025-09-18 | 37.90 | $38.74 | 124 |
| 2025-09-17 | 37.78 | $38.87 | 100 |
| 2025-09-16 | 37.64 | $38.67 | 108 |
| 2025-09-15 | 37.50 | $38.49 | 200 |
| 2025-09-12 | 37.38 | $38.26 | 133 |
| 2025-09-11 | 37.28 | $38.36 | 2400 |
| 2025-09-10 | 37.16 | $38.03 | 706 |
| 2025-09-09 | 37.06 | $37.65 | 201 |
| 2025-09-08 | 37.00 | $37.49 | 408 |
| 2025-09-05 | 36.95 | $36.99 | 347 |
| 2025-09-04 | 36.95 | $36.70 | 200 |
| 2025-09-03 | 36.97 | $36.76 | 142 |
| 2025-09-02 | 36.98 | $36.79 | 100 |
| 2025-08-29 | 36.99 | $36.92 | 100 |
| 2025-08-28 | 36.98 | $37.11 | 100 |
| 2025-08-27 | 36.94 | $36.90 | 100 |
| 2025-08-26 | 36.92 | $37.18 | 1105 |
| 2025-08-25 | 36.87 | $37.24 | 215 |
| 2025-08-22 | 36.81 | $37.27 | 1200 |
| 2025-08-21 | 36.74 | $36.73 | 100 |
| 2025-08-20 | 36.72 | $36.86 | 113 |
| 2025-08-19 | 36.69 | $36.85 | 300 |
| 2025-08-18 | 36.66 | $37.11 | 116 |
| 2025-08-15 | 36.60 | $37.07 | 100 |
| 2025-08-14 | 36.54 | $36.99 | 100 |
| 2025-08-13 | 36.48 | $37.36 | 300 |
| 2025-08-12 | 36.38 | $37.12 | 100 |
| 2025-08-11 | 36.30 | $36.61 | 419 |
| 2025-08-08 | 36.26 | $36.75 | 100 |
| 2025-08-07 | 36.21 | $36.60 | 100 |
| 2025-08-06 | 36.16 | $36.32 | 100 |
| 2025-08-05 | 36.14 | $36.08 | 100 |
| 2025-08-04 | 36.14 | $36.08 | 1000 |
| 2025-08-01 | 36.13 | $35.62 | 100 |
| 2025-07-31 | 36.17 | $35.89 | 100 |
| 2025-07-30 | 36.19 | $36.09 | 822 |
| 2025-07-29 | 36.18 | $36.18 | 113 |
| 2025-07-28 | 36.17 | $36.16 | 100 |
| 2025-07-25 | 36.16 | $36.58 | 148 |
| 2025-07-24 | 36.10 | $36.73 | 100 |
| 2025-07-23 | 36.02 | $36.87 | 100 |
| 2025-07-22 | 35.92 | $36.33 | 100 |
| 2025-07-21 | 35.87 | $36.20 | 100 |
| 2025-07-18 | 35.82 | $35.98 | 100 |
| 2025-07-17 | 35.79 | $36.15 | 600 |
| 2025-07-16 | 35.74 | $35.92 | 400 |
| 2025-07-15 | 35.71 | $35.89 | 117 |
| 2025-07-14 | 35.67 | $35.78 | 100 |
| 2025-07-11 | 35.65 | $35.68 | 100 |
| 2025-07-10 | 35.63 | $35.73 | 347 |
| 2025-07-09 | 35.61 | $35.73 | 710 |
| 2025-07-08 | 35.58 | $35.72 | 337 |
| 2025-07-07 | 35.55 | $35.49 | 300 |
| 2025-07-03 | 35.54 | $35.92 | 100 |
| 2025-07-02 | 35.49 | $35.94 | 100 |
| 2025-07-01 | 35.42 | $35.83 | 100 |
| 2025-06-30 | 35.36 | $35.84 | 404 |
| 2025-06-27 | 35.30 | $35.87 | 200 |
| 2025-06-26 | 35.22 | $35.77 | 100 |
| 2025-06-25 | 35.15 | $35.46 | 100 |
| 2025-06-24 | 35.10 | $35.65 | 700 |
| 2025-06-23 | 35.03 | $34.98 | 1300 |
| 2025-06-20 | 35.01 | $34.82 | 200 |
| 2025-06-18 | 35.01 | $35.06 | 107 |
| 2025-06-17 | 34.99 | $34.98 | 340 |
| 2025-06-16 | 34.96 | $35.31 | 100 |
| 2025-06-13 | 34.90 | $35.13 | 1100 |
| 2025-06-12 | 34.85 | $35.47 | 700 |
| 2025-06-11 | 34.77 | $35.46 | 400 |
| 2025-06-10 | 34.67 | $35.31 | 121 |
| 2025-06-09 | 34.59 | $35.17 | 4100 |
| 2025-06-06 | 34.51 | $35.00 | 206 |
| 2025-06-05 | 34.43 | $34.83 | 100 |
| 2025-06-04 | 34.37 | $34.83 | 1007 |
| 2025-06-03 | 34.30 | $34.53 | 235 |
| 2025-06-02 | 34.25 | $34.66 | 100 |
| 2025-05-30 | 34.19 | $34.36 | 206 |
| 2025-05-29 | 34.14 | $34.53 | 107 |
| 2025-05-28 | 34.08 | $34.35 | 1248 |
| 2025-05-27 | 34.02 | $34.63 | 400 |
| 2025-05-23 | 33.92 | $34.36 | 700 |
| 2025-05-22 | 33.85 | $34.22 | 140 |
| 2025-05-21 | 33.78 | $34.18 | 3825 |
| 2025-05-20 | 33.70 | $34.26 | 1800 |
| 2025-05-19 | 33.60 | $34.15 | 1300 |
| 2025-05-16 | 33.51 | $34.09 | 100 |
| 2025-05-15 | 33.40 | $34.11 | 100 |
| 2025-05-14 | 33.28 | $33.94 | 122 |
| 2025-05-13 | 33.17 | $33.96 | 100 |
| 2025-05-12 | 33.04 | $34.00 | 313 |
| 2025-05-09 | 32.89 | $33.35 | 1526 |
| 2025-05-08 | 32.79 | $33.28 | 1300 |
| 2025-05-07 | 32.68 | $33.33 | 226 |
| 2025-05-06 | 32.55 | $33.57 | 100 |
| 2025-05-05 | 32.37 | $33.50 | 200 |
| 2025-05-02 | 32.19 | $33.41 | 1700 |
| 2025-05-01 | 32.00 | $32.86 | 113 |
| 2025-04-30 | 31.87 | $32.80 | 300 |
| 2025-04-29 | 31.74 | $32.79 | 300 |
| 2025-04-28 | 31.61 | $32.70 | 312 |
| 2025-04-25 | 31.49 | $32.62 | 200 |
| 2025-04-24 | 31.37 | $32.48 | 126 |
| 2025-04-23 | 31.27 | $32.25 | 146 |
| 2025-04-22 | 31.20 | $32.04 | 100 |
| 2025-04-21 | 31.16 | $31.48 | 232 |
| 2025-04-17 | 31.17 | $31.47 | 100 |
| 2025-04-16 | 31.19 | $31.24 | 145 |
| 2025-04-15 | 31.25 | $31.39 | 300 |
| 2025-04-14 | 31.30 | $31.35 | 100 |
| 2025-04-11 | 31.36 | $30.98 | 506 |
| 2025-04-10 | 31.47 | $30.17 | 300 |
| 2025-04-09 | 31.66 | $30.78 | 700 |
| 2025-04-08 | 31.81 | $28.91 | 244 |
| 2025-04-07 | 32.15 | $29.33 | 818 |
| 2025-04-04 | 32.47 | $30.06 | 721 |
| 2025-04-03 | 32.73 | $31.76 | 100 |
| 2025-04-02 | 32.83 | $32.50 | 100 |
| 2025-04-01 | 32.86 | $32.48 | 100 |
| 2025-03-31 | 32.89 | $32.43 | 312 |
| 2025-03-28 | 32.93 | $32.50 | 337 |
| 2025-03-27 | 32.96 | $32.99 | 100 |
| 2025-03-26 | 32.94 | $32.88 | 1502 |
| 2025-03-25 | 32.93 | $33.08 | 4125 |
| 2025-03-24 | 32.90 | $33.08 | 400 |
| 2025-03-21 | 32.86 | $33.06 | 108 |
| 2025-03-20 | 32.82 | $33.16 | 2417 |
| 2025-03-19 | 32.78 | $33.49 | 101 |
| 2025-03-18 | 32.69 | $33.29 | 500 |
| 2025-03-17 | 32.62 | $33.41 | 8744 |
| 2025-03-14 | 32.53 | $33.00 | 200 |
| 2025-03-13 | 32.48 | $32.48 | 500 |
| 2025-03-12 | 32.48 | $32.61 | — |
| 2025-03-11 | 32.46 | $32.25 | 1200 |
| 2025-03-10 | 32.48 | $32.23 | 200 |
| 2025-03-07 | 32.50 | $32.77 | 132 |
| 2025-03-06 | 32.46 | $32.76 | 804 |
| 2025-03-05 | 32.42 | $32.97 | 400 |
| 2025-03-04 | 32.36 | $32.31 | 131 |
| 2025-03-03 | 32.36 | $32.13 | 505 |
| 2025-02-28 | 32.37 | $32.19 | 100 |
| 2025-02-27 | 32.38 | $32.46 | 3200 |
| 2025-02-26 | 32.36 | $32.71 | 900 |
| 2025-02-25 | 32.32 | $32.39 | 100 |
| 2025-02-24 | 32.30 | $32.24 | 640 |
| 2025-02-21 | 32.30 | $32.57 | 100 |
| 2025-02-20 | 32.27 | $32.62 | 300 |
| 2025-02-19 | 32.22 | $32.33 | 100 |
| 2025-02-18 | 32.21 | $32.53 | 102 |
| 2025-02-14 | 32.17 | $32.51 | 1000 |
| 2025-02-13 | 32.12 | $32.29 | 100 |
| 2025-02-12 | 32.10 | $32.11 | 100 |
| 2025-02-11 | 32.09 | $32.17 | 300 |
| 2025-02-10 | 32.06 | $32.26 | 200 |
| 2025-02-07 | 32.02 | $32.03 | 3013 |
| 2025-02-06 | 32.00 | $32.29 | — |
| 2025-02-05 | 31.96 | $32.09 | 100 |
| 2025-02-04 | 31.93 | $32.01 | 5100 |
| 2025-02-03 | 31.91 | $31.80 | 100 |
| 2025-01-31 | 31.91 | $32.11 | 100 |
| 2025-01-30 | 31.89 | $32.46 | — |
| 2025-01-29 | 31.82 | $32.00 | 123 |
| 2025-01-28 | 31.81 | $32.07 | 138 |
| 2025-01-27 | 31.78 | $31.91 | 100 |
| 2025-01-24 | 31.78 | $32.27 | 200 |
| 2025-01-23 | 31.74 | $32.06 | 100 |
| 2025-01-22 | 31.72 | $32.07 | 100 |
| 2025-01-21 | 31.69 | $32.06 | 100 |
| 2025-01-17 | 31.67 | $31.68 | 200 |
| 2025-01-16 | 31.70 | $31.45 | 102 |
| 2025-01-15 | 31.76 | $31.51 | 100 |
| 2025-01-14 | 31.82 | $31.10 | 300 |
| 2025-01-13 | 31.94 | $30.96 | 100 |
| 2025-01-10 | 32.09 | $31.01 | 132 |
| 2025-01-08 | 32.26 | $31.66 | 300 |
| 2025-01-07 | 32.37 | $31.89 | 300 |
| 2025-01-06 | 32.48 | $32.13 | 200 |
| 2025-01-03 | 32.57 | $32.14 | 500 |
| 2025-01-02 | 32.68 | $31.97 | 700 |
| 2024-12-31 | 32.81 | $32.02 | 800 |
| 2024-12-30 | 32.95 | $32.10 | 1733 |
| 2024-12-27 | 33.09 | $32.24 | 600 |
| 2024-12-26 | 33.23 | $32.33 | 100 |
| 2024-12-24 | 33.37 | $32.34 | 100 |
| 2024-12-23 | 33.52 | $32.25 | 2000 |
| 2024-12-20 | 33.68 | $32.01 | 3400 |
| 2024-12-19 | 33.87 | $31.95 | 130 |
| 2024-12-18 | 34.08 | $31.84 | 5800 |
| 2024-12-17 | 34.31 | $33.95 | 100 |
| 2024-12-16 | 34.34 | $34.00 | 100 |
| 2024-12-13 | 34.36 | $34.22 | 100 |
| 2024-12-12 | 34.36 | $34.22 | 100 |
| 2024-12-11 | 34.35 | $34.55 | 100 |
| 2024-12-10 | 34.32 | $34.38 | 649 |
| 2024-12-09 | 34.30 | $34.97 | 314 |
| 2024-12-06 | 34.22 | $34.51 | 4500 |
| 2024-12-05 | 34.20 | $34.54 | 3333 |
| 2024-12-04 | 34.17 | $34.43 | 100 |
| 2024-12-03 | 34.15 | $34.59 | 141 |
| 2024-12-02 | 34.12 | $34.45 | 4400 |
| 2024-11-29 | 34.11 | $34.36 | 100 |
| 2024-11-27 | 34.10 | $34.09 | 100 |
| 2024-11-26 | 34.12 | $33.95 | 400 |
| 2024-11-25 | 34.16 | $34.03 | 1600 |
| 2024-11-22 | 34.20 | $33.92 | 100 |
| 2024-11-21 | 34.25 | $33.93 | 100 |
| 2024-11-20 | 34.30 | $33.77 | 100 |
| 2024-11-19 | 34.38 | $33.92 | 100 |
| 2024-11-18 | 34.44 | $33.98 | 400 |
| 2024-11-15 | 34.51 | $33.79 | 100 |
| 2024-11-14 | 34.60 | $33.77 | 300 |
| 2024-11-13 | 34.70 | $33.86 | 400 |
| 2024-11-12 | 34.79 | $34.14 | 100 |
| 2024-11-11 | 34.87 | $34.76 | 100 |
| 2024-11-08 | 34.89 | $34.86 | 100 |
| 2024-11-07 | 34.91 | $35.29 | 2944 |
| 2024-11-06 | 34.89 | $34.78 | 2303 |
| 2024-11-05 | 34.92 | $35.13 | 100 |
| 2024-11-04 | 34.92 | $34.65 | 100 |
| 2024-11-01 | 34.98 | $34.57 | 100 |
| 2024-10-31 | 35.06 | $34.56 | 100 |
| 2024-10-30 | 35.15 | $34.78 | 112 |
| 2024-10-29 | 35.23 | $34.92 | 500 |
| 2024-10-28 | 35.30 | $34.92 | 300 |
| 2024-10-25 | 35.38 | $34.78 | — |
| 2024-10-24 | 35.48 | $34.76 | 100 |
| 2024-10-23 | 35.59 | $34.75 | 100 |
| 2024-10-22 | 35.71 | $35.02 | 201 |
| 2024-10-21 | 35.80 | $35.12 | 223 |
| 2024-10-18 | 35.89 | $35.44 | 100 |
| 2024-10-17 | 35.94 | $35.11 | 100 |
| 2024-10-16 | 36.02 | $35.27 | 100 |
| 2024-10-15 | 36.08 | $35.15 | 301 |
| 2024-10-14 | 36.15 | $35.86 | — |
| 2024-10-11 | 36.15 | $35.96 | 435 |
| 2024-10-10 | 36.12 | $35.83 | 100 |
| 2024-10-09 | 36.11 | $35.84 | 100 |
| 2024-10-08 | 36.08 | $36.07 | 100 |
| 2024-10-07 | 36.02 | $37.05 | 100 |
| 2024-10-04 | 35.85 | $36.96 | 100 |
| 2024-10-03 | 35.67 | $36.50 | 100 |
| 2024-10-02 | 35.53 | $36.78 | 321 |
| 2024-10-01 | 35.34 | $36.41 | 200 |
| 2024-09-30 | 35.18 | $36.26 | 1100 |
| 2024-09-27 | 35.03 | $36.43 | 3132 |
| 2024-09-26 | 34.84 | $36.67 | 100 |
| 2024-09-25 | 34.63 | $35.46 | 116 |
| 2024-09-24 | 34.52 | $35.88 | 100 |
| 2024-09-23 | 34.36 | $35.17 | 100 |
| 2024-09-20 | 34.27 | $34.88 | 100 |
| 2024-09-19 | 34.20 | $35.02 | 100 |
| 2024-09-18 | 34.12 | $34.22 | 100 |
| 2024-09-17 | 34.11 | $34.28 | 100 |
| 2024-09-16 | 34.09 | $34.42 | — |
| 2024-09-13 | 34.05 | $34.28 | 100 |
| 2024-09-12 | 34.02 | $34.34 | — |
| 2024-09-11 | 33.99 | $34.00 | 100 |
| 2024-09-10 | 33.98 | $33.79 | — |
| 2024-09-09 | 33.98 | $33.81 | 100 |
| 2024-09-06 | 33.98 | $33.46 | 100 |
| 2024-09-05 | 34.01 | $34.08 | — |
| 2024-09-04 | 33.97 | $33.97 | — |
| 2024-09-03 | 33.93 | $33.92 | — |
| 2024-08-30 | 33.89 | $34.38 | — |
| 2024-08-29 | 33.78 | $34.24 | 200 |
| 2024-08-28 | 33.69 | $34.17 | — |
| 2024-08-27 | 33.60 | $34.41 | — |
| 2024-08-26 | 33.47 | $34.20 | — |
| 2024-08-23 | 33.37 | $34.44 | 100 |
| 2024-08-22 | 33.23 | $33.67 | 2149 |
| 2024-08-21 | 33.16 | $34.03 | 100 |
| 2024-08-20 | 33.05 | $33.90 | — |
| 2024-08-19 | 32.95 | $34.01 | 100 |
| 2024-08-16 | 32.84 | $33.72 | 100 |
| 2024-08-15 | 32.75 | $33.49 | 100 |
| 2024-08-14 | 32.68 | $33.24 | 100 |
| 2024-08-13 | 32.64 | $33.35 | 100 |
| 2024-08-12 | 32.59 | $32.80 | 100 |
| 2024-08-09 | 32.60 | $32.67 | 212 |
| 2024-08-08 | 32.63 | $32.56 | 100 |
| 2024-08-07 | 32.67 | $31.93 | 100 |
| 2024-08-06 | 32.79 | $31.78 | — |
| 2024-08-05 | 32.92 | $31.45 | 213 |
| 2024-08-02 | 33.10 | $32.13 | 100 |
| 2024-08-01 | 33.21 | $32.79 | 100 |
| 2024-07-31 | 33.27 | $33.56 | 200 |
| 2024-07-30 | 33.24 | $32.92 | — |
| 2024-07-29 | 33.28 | $32.96 | 300 |
| 2024-07-26 | 33.32 | $32.98 | 919 |
| 2024-07-25 | 33.35 | $32.57 | 100 |
| 2024-07-24 | 33.42 | $32.74 | 100 |
| 2024-07-23 | 33.47 | $33.25 | 300 |
| 2024-07-22 | 33.47 | $33.47 | 212 |
| 2024-07-19 | 33.45 | $33.22 | 100 |
| 2024-07-18 | 33.46 | $33.40 | 204 |
| 2024-07-17 | 33.44 | $33.61 | 100 |
| 2024-07-16 | 33.40 | $34.02 | 202 |
| 2024-07-15 | 33.32 | $33.85 | 100 |
| 2024-07-12 | 33.24 | $34.10 | 100 |
| 2024-07-11 | 33.14 | $33.92 | 100 |
| 2024-07-10 | 33.05 | $33.77 | 100 |
| 2024-07-09 | 32.97 | $33.33 | — |
| 2024-07-08 | 32.93 | $33.17 | — |
| 2024-07-05 | 32.90 | $33.19 | 100 |
| 2024-07-03 | 32.87 | $33.21 | 100 |
| 2024-07-02 | 32.84 | $32.89 | 105 |
| 2024-07-01 | 32.83 | $32.64 | 122032 |
| 2024-06-28 | 32.85 | $32.79 | 100 |
| 2024-06-27 | 32.85 | $32.73 | 100 |
| 2024-06-26 | 32.86 | $32.73 | — |
| 2024-06-25 | 32.86 | $32.94 | — |
| 2024-06-24 | 32.85 | $32.89 | — |
| 2024-06-21 | 32.84 | $32.85 | — |
| 2024-06-20 | 32.83 | $32.92 | 100 |
| 2024-06-18 | 32.81 | $32.97 | 100 |
| 2024-06-17 | 32.79 | $32.89 | 100 |
| 2024-06-14 | 32.78 | $32.81 | 100 |
| 2024-06-13 | 32.78 | $32.86 | 100 |
| 2024-06-12 | 32.77 | $33.07 | — |
| 2024-06-11 | 32.75 | $32.69 | 100 |
| 2024-06-10 | 32.76 | $32.93 | 300 |
| 2024-06-07 | 32.75 | $32.76 | 500 |
| 2024-06-06 | 32.75 | $33.05 | 100 |
| 2024-06-05 | 32.72 | $33.03 | 100 |
| 2024-06-04 | 32.69 | $32.64 | 100 |
| 2024-06-03 | 32.69 | $32.71 | 100 |
| 2024-05-31 | 32.69 | $32.35 | 100 |
| 2024-05-30 | 32.72 | $32.38 | 100 |
| 2024-05-29 | 32.75 | $32.25 | 100 |
| 2024-05-28 | 32.78 | $32.73 | 100 |
| 2024-05-24 | 32.77 | $32.72 | — |
| 2024-05-23 | 32.75 | $32.60 | 100 |
| 2024-05-22 | 32.73 | $32.71 | 100 |
| 2024-05-21 | 32.70 | $32.95 | 100 |
| 2024-05-20 | 32.64 | $33.15 | — |
| 2024-05-17 | 32.55 | $33.19 | 100 |
| 2024-05-16 | 32.44 | $33.13 | — |
| 2024-05-15 | 32.33 | $33.20 | — |
| 2024-05-14 | 32.21 | $32.88 | 100 |
| 2024-05-13 | 32.10 | $32.72 | 100 |
| 2024-05-10 | 32.00 | $32.65 | 100 |
| 2024-05-09 | 31.91 | $32.51 | 100 |
| 2024-05-08 | 31.82 | $32.23 | 100 |
| 2024-05-07 | 31.76 | $32.50 | 100 |
| 2024-05-06 | 31.67 | $32.55 | 100 |
| 2024-05-03 | 31.58 | $32.50 | — |
| 2024-05-02 | 31.49 | $32.16 | 100 |
| 2024-05-01 | 31.43 | $31.43 | 100 |
| 2024-04-30 | 31.45 | $31.47 | 100 |
| 2024-04-29 | 31.47 | $31.87 | — |
| 2024-04-26 | 31.45 | $31.68 | 100 |
| 2024-04-25 | 31.45 | $31.47 | 400 |
| 2024-04-24 | 31.47 | $31.53 | 100 |
| 2024-04-23 | 31.49 | $31.35 | 100 |
| 2024-04-22 | 31.54 | $31.13 | 200 |
| 2024-04-19 | 31.61 | $30.77 | 100 |
| 2024-04-18 | 31.73 | $30.97 | 1031 |
| 2024-04-17 | 31.84 | $30.95 | 606 |
| 2024-04-16 | 31.95 | $30.91 | 331 |
| 2024-04-15 | 32.08 | $31.27 | 100 |
| 2024-04-12 | 32.18 | $31.46 | 700 |
| 2024-04-11 | 32.26 | $32.03 | 100 |
| 2024-04-10 | 32.29 | $31.91 | 100 |
| 2024-04-09 | 32.35 | $32.39 | 100 |
| 2024-04-08 | 32.35 | $32.25 | 140 |
| 2024-04-05 | 32.37 | $32.18 | 100 |
| 2024-04-04 | 32.40 | $32.12 | 1503 |
| 2024-04-03 | 32.44 | $32.23 | 100 |
| 2024-04-02 | 32.46 | $32.17 | 100 |
| 2024-04-01 | 32.50 | $32.23 | 100 |
| 2024-03-28 | 32.52 | $32.28 | 104 |
| 2024-03-27 | 32.54 | $32.40 | — |
| 2024-03-26 | 32.54 | $32.45 | 100 |
| 2024-03-25 | 32.54 | $32.46 | 304 |
| 2024-03-22 | 32.53 | $32.60 | 300 |
| 2024-03-21 | 32.51 | $32.76 | 2400 |
| 2024-03-20 | 32.47 | $32.72 | 100 |
| 2024-03-19 | 32.42 | $32.48 | — |
| 2024-03-18 | 32.40 | $32.48 | 300 |
| 2024-03-15 | 32.37 | $32.38 | 100 |
| 2024-03-14 | 32.35 | $32.49 | 820 |
| 2024-03-13 | 32.31 | $32.74 | 100 |
| 2024-03-12 | 32.23 | $32.91 | 100 |
| 2024-03-11 | 32.14 | $32.54 | 100 |
| 2024-03-08 | 32.08 | $32.73 | — |
| 2024-03-07 | 31.99 | $32.73 | — |
| 2024-03-06 | 31.89 | $32.53 | 100 |
| 2024-03-05 | 31.81 | $32.07 | 100 |
| 2024-03-04 | 31.77 | $32.10 | 100 |
| 2024-03-01 | 31.72 | $32.13 | — |
| 2024-02-29 | 31.67 | $31.79 | 100 |
| 2024-02-28 | 31.64 | $31.69 | 503 |
| 2024-02-27 | 31.62 | $31.93 | 900 |
| 2024-02-26 | 31.57 | $31.88 | — |
| 2024-02-23 | 31.52 | $31.92 | 100 |
| 2024-02-22 | 31.47 | $32.02 | 201 |
| 2024-02-21 | 31.40 | $31.70 | — |
| 2024-02-20 | 31.36 | $31.66 | 2501 |
| 2024-02-16 | 31.32 | $31.50 | — |
| 2024-02-15 | 31.29 | $31.57 | 11400 |
| 2024-02-14 | 31.25 | $31.30 | 3000 |
| 2024-02-13 | 31.24 | $31.04 | 100 |
| 2024-02-12 | 31.24 | $31.52 | 1901 |
| 2024-02-09 | 31.20 | $31.41 | 1435 |
| 2024-02-08 | 31.17 | $31.37 | 2100 |
| 2024-02-07 | 31.15 | $31.57 | 2500 |
| 2024-02-06 | 31.10 | $31.51 | 1342 |
| 2024-02-05 | 31.05 | $31.18 | 100 |
| 2024-02-02 | 31.04 | $31.10 | — |
| 2024-02-01 | 31.03 | $31.17 | — |
| 2024-01-31 | 31.02 | $30.88 | — |
| 2024-01-30 | 31.03 | $31.02 | 239 |
| 2024-01-29 | 31.04 | $31.20 | — |
| 2024-01-26 | 31.03 | $31.07 | 100 |
| 2024-01-25 | 31.04 | $31.19 | 1402 |
| 2024-01-24 | 31.03 | $31.21 | 826 |
| 2024-01-23 | 31.02 | $31.00 | — |
| 2024-01-22 | 31.03 | $30.91 | 2910 |
| 2024-01-19 | 31.05 | $30.97 | 100 |
| 2024-01-18 | 31.07 | $30.78 | 105 |
| 2024-01-17 | 31.10 | $30.45 | — |
| 2024-01-16 | 31.16 | $30.88 | 100 |
| 2024-01-12 | 31.19 | $31.39 | — |
| 2024-01-11 | 31.16 | $31.22 | 100 |
| 2024-01-10 | 31.15 | $31.06 | — |
| 2024-01-09 | 31.15 | $30.86 | — |
| 2024-01-08 | 31.16 | $31.13 | 100 |
| 2024-01-05 | 31.14 | $31.04 | 100 |
| 2024-01-04 | 31.13 | $31.02 | 200 |
| 2024-01-03 | 31.12 | $31.23 | 100 |
| 2024-01-02 | 31.09 | $31.35 | 1331 |
| 2023-12-29 | 31.04 | $31.69 | 100 |
| 2023-12-28 | 30.95 | $31.66 | 326 |
| 2023-12-27 | 30.86 | $31.37 | 1502 |
| 2023-12-26 | 30.79 | $31.27 | 100 |
| 2023-12-22 | 30.74 | $31.13 | 321 |
| 2023-12-21 | 30.69 | $31.21 | 4500 |
| 2023-12-20 | 30.63 | $30.68 | 3832 |
| 2023-12-19 | 30.63 | $30.98 | 100 |
| 2023-12-18 | 30.59 | $30.74 | — |
| 2023-12-15 | 30.58 | $30.83 | 4110 |
| 2023-12-14 | 30.56 | $30.89 | 1635 |
| 2023-12-13 | 30.53 | $30.76 | 1739 |
| 2023-12-12 | 30.51 | $30.40 | 100 |
| 2023-12-11 | 30.52 | $30.42 | 118 |
| 2023-12-08 | 30.52 | $30.32 | 300 |
| 2023-12-07 | 30.54 | $30.49 | — |
| 2023-12-06 | 30.53 | $30.30 | 300 |
| 2023-12-05 | 30.54 | $30.18 | 100 |
| 2023-12-04 | 30.56 | $30.41 | — |
| 2023-12-01 | 30.56 | $30.72 | — |
| 2023-11-30 | 30.52 | $30.59 | — |
| 2023-11-29 | 30.49 | $30.68 | — |
| 2023-11-28 | 30.43 | $30.75 | — |
| 2023-11-27 | 30.37 | $30.62 | — |
| 2023-11-24 | 30.31 | $30.75 | — |
| 2023-11-22 | 30.22 | $30.78 | 3102 |
| 2023-11-21 | 30.12 | $30.72 | 112 |
| 2023-11-20 | 30.02 | $30.92 | 100 |
| 2023-11-17 | 29.89 | $30.70 | 100 |
| 2023-11-16 | 29.77 | $30.42 | 302 |
| 2023-11-15 | 29.67 | $30.52 | — |
| 2023-11-14 | 29.56 | $30.40 | 100 |
| 2023-11-13 | 29.45 | $29.83 | 800 |
| 2023-11-10 | 29.39 | $29.82 | 100 |
| 2023-11-09 | 29.34 | $29.64 | — |
| 2023-11-08 | 29.30 | $29.66 | — |
| 2023-11-07 | 29.26 | $29.88 | 5200 |
| 2023-11-06 | 29.20 | $29.99 | — |
| 2023-11-03 | 29.13 | $30.06 | — |
| 2023-11-02 | 29.05 | $29.55 | — |
| 2023-11-01 | 29.02 | $29.00 | — |
| 2023-10-31 | 29.04 | $28.90 | — |
| 2023-10-30 | 29.07 | $28.95 | 100 |
| 2023-10-27 | 29.10 | $28.68 | 28745 |
| 2023-10-26 | 29.16 | $28.52 | 203 |
| 2023-10-25 | 29.25 | $28.76 | — |
| 2023-10-24 | 29.31 | $29.00 | — |
| 2023-10-23 | 29.36 | $28.69 | 337 |
| 2023-10-20 | 29.44 | $28.71 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.48
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.76
Average
35.94
Maximum
47.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.48 | $45.23 | 30 |
| 2026-07-16 | 45.55 | $45.23 | 230 |
| 2026-07-15 | 45.64 | $45.73 | 802 |
| 2026-07-14 | 45.64 | $45.80 | 200 |
| 2026-07-13 | 45.62 | $45.30 | 415 |
| 2026-07-10 | 45.70 | $46.08 | 308 |
| 2026-07-09 | 45.64 | $45.78 | 500 |
| 2026-07-08 | 45.63 | $45.70 | 200 |
| 2026-07-07 | 45.63 | $45.48 | 900 |
| 2026-07-06 | 45.69 | $46.27 | 320 |
| 2026-07-02 | 45.58 | $44.95 | 445 |
| 2026-07-01 | 45.74 | $44.96 | 300 |
| 2026-06-30 | 45.93 | $46.01 | 400 |
| 2026-06-29 | 45.92 | $45.61 | 200 |
| 2026-06-26 | 45.99 | $45.18 | 1030 |
| 2026-06-25 | 46.17 | $45.27 | 218 |
| 2026-06-24 | 46.36 | $45.17 | 247 |
| 2026-06-23 | 46.60 | $45.23 | 100 |
| 2026-06-22 | 46.87 | $47.03 | 800 |
| 2026-06-18 | 46.79 | $47.44 | 1200 |
| 2026-06-17 | 46.62 | $46.52 | 135 |
| 2026-06-16 | 46.61 | $46.80 | 3942 |
| 2026-06-15 | 46.53 | $47.39 | 334 |
| 2026-06-12 | 46.32 | $46.47 | 300 |
| 2026-06-11 | 46.27 | $46.23 | 1600 |
| 2026-06-10 | 46.26 | $44.82 | 1128 |
| 2026-06-09 | 46.55 | $45.48 | 1220 |
| 2026-06-08 | 46.74 | $45.50 | 916 |
| 2026-06-05 | 46.95 | $44.90 | 200 |
| 2026-06-04 | 47.32 | $47.36 | 100 |
| 2026-06-03 | 47.23 | $47.51 | 100 |
| 2026-06-02 | 47.09 | $47.82 | 100 |
| 2026-06-01 | 46.86 | $47.17 | 200 |
| 2026-05-29 | 46.72 | $46.27 | 430 |
| 2026-05-28 | 46.75 | $46.40 | 1709 |
| 2026-05-27 | 46.75 | $46.34 | 1318 |
| 2026-05-26 | 46.76 | $46.63 | 113 |
| 2026-05-22 | 46.70 | $45.87 | 438 |
| 2026-05-21 | 46.80 | $46.34 | 500 |
| 2026-05-20 | 46.80 | $46.33 | 821 |
| 2026-05-19 | 46.80 | $45.75 | 527 |
| 2026-05-18 | 46.92 | $45.95 | 300 |
| 2026-05-15 | 47.01 | $46.09 | 100 |
| 2026-05-14 | 47.08 | $47.20 | 200 |
| 2026-05-13 | 46.92 | $47.09 | 200 |
| 2026-05-12 | 46.75 | $46.52 | 300 |
| 2026-05-11 | 46.66 | $47.26 | 2104 |
| 2026-05-08 | 46.40 | $47.26 | 300 |
| 2026-05-07 | 46.09 | $46.93 | 700 |
| 2026-05-06 | 45.80 | $47.31 | 700 |
| 2026-05-05 | 45.37 | $45.81 | 244 |
| 2026-05-04 | 45.18 | $45.15 | 4513 |
| 2026-05-01 | 45.10 | $45.44 | 318 |
| 2026-04-30 | 44.95 | $45.46 | 100 |
| 2026-04-29 | 44.75 | $44.42 | 141 |
| 2026-04-28 | 44.75 | $44.56 | 724 |
| 2026-04-27 | 44.70 | $44.81 | 500 |
| 2026-04-24 | 44.60 | $44.84 | 1942 |
| 2026-04-23 | 44.46 | $44.34 | 700 |
| 2026-04-22 | 44.41 | $44.77 | 739 |
| 2026-04-21 | 44.25 | $44.15 | 1200 |
| 2026-04-20 | 44.20 | $44.79 | 2023 |
| 2026-04-17 | 43.99 | $45.14 | 727 |
| 2026-04-16 | 43.68 | $44.47 | 301 |
| 2026-04-15 | 43.45 | $44.51 | 508 |
| 2026-04-14 | 43.18 | $44.71 | 334 |
| 2026-04-13 | 42.82 | $44.15 | 2100 |
| 2026-04-10 | 42.52 | $43.93 | 600 |
| 2026-04-09 | 42.21 | $43.88 | 1100 |
| 2026-04-08 | 41.87 | $44.00 | 1743 |
| 2026-04-07 | 41.45 | $41.66 | 2100 |
| 2026-04-06 | 41.45 | $42.08 | 124 |
| 2026-04-02 | 41.37 | $41.83 | 231 |
| 2026-04-01 | 41.34 | $42.24 | 3106 |
| 2026-03-31 | 41.21 | $41.68 | 1800 |
| 2026-03-30 | 41.19 | $40.31 | 200 |
| 2026-03-27 | 41.45 | $40.61 | 402 |
| 2026-03-26 | 41.70 | $40.69 | 647 |
| 2026-03-25 | 41.98 | $42.04 | 400 |
| 2026-03-24 | 42.01 | $41.63 | 2121 |
| 2026-03-23 | 42.14 | $41.81 | 1910 |
| 2026-03-20 | 42.26 | $40.94 | 3027 |
| 2026-03-19 | 42.58 | $42.28 | 1500 |
| 2026-03-18 | 42.67 | $42.16 | 432 |
| 2026-03-17 | 42.80 | $42.80 | 400 |
| 2026-03-16 | 42.82 | $42.39 | 5035 |
| 2026-03-13 | 42.93 | $41.63 | 400 |
| 2026-03-12 | 43.22 | $41.71 | 1627 |
| 2026-03-11 | 43.54 | $42.72 | 2842 |
| 2026-03-10 | 43.70 | $42.82 | 3300 |
| 2026-03-09 | 43.86 | $42.79 | 3100 |
| 2026-03-06 | 44.05 | $41.95 | 200 |
| 2026-03-05 | 44.44 | $42.35 | 1219 |
| 2026-03-04 | 44.81 | $43.23 | 634 |
| 2026-03-03 | 45.05 | $42.80 | 4700 |
| 2026-03-02 | 45.41 | $44.43 | 5600 |
| 2026-02-27 | 45.48 | $45.22 | 1344 |
| 2026-02-26 | 45.38 | $45.39 | 3838 |
| 2026-02-25 | 45.23 | $45.72 | 8926 |
| 2026-02-24 | 44.98 | $45.17 | 3500 |
| 2026-02-23 | 44.80 | $44.77 | 3635 |
| 2026-02-20 | 44.66 | $44.99 | 3700 |
| 2026-02-19 | 44.45 | $44.38 | 4200 |
| 2026-02-18 | 44.32 | $44.35 | 7900 |
| 2026-02-17 | 44.18 | $44.33 | 2900 |
| 2026-02-13 | 44.00 | $44.59 | 2205 |
| 2026-02-12 | 43.74 | $44.49 | 6446 |
| 2026-02-11 | 43.45 | $44.60 | 944 |
| 2026-02-10 | 43.09 | $43.99 | 1000 |
| 2026-02-09 | 42.79 | $43.55 | 5331 |
| 2026-02-06 | 42.53 | $42.94 | 1624 |
| 2026-02-05 | 42.35 | $41.83 | 1401 |
| 2026-02-04 | 42.37 | $42.02 | 1834 |
| 2026-02-03 | 42.35 | $42.31 | 2942 |
| 2026-02-02 | 42.26 | $42.11 | 2510 |
| 2026-01-30 | 42.20 | $41.96 | 6042 |
| 2026-01-29 | 42.15 | $42.63 | 4000 |
| 2026-01-28 | 41.95 | $42.40 | 3522 |
| 2026-01-27 | 41.76 | $42.45 | 844 |
| 2026-01-26 | 41.52 | $41.67 | 1300 |
| 2026-01-23 | 41.40 | $41.69 | 2907 |
| 2026-01-22 | 41.26 | $41.56 | 1200 |
| 2026-01-21 | 41.12 | $41.29 | 931 |
| 2026-01-20 | 41.01 | $40.92 | 2200 |
| 2026-01-16 | 40.95 | $41.44 | 1900 |
| 2026-01-15 | 40.77 | $41.42 | 915 |
| 2026-01-14 | 40.57 | $40.93 | 1200 |
| 2026-01-13 | 40.43 | $40.75 | 1917 |
| 2026-01-12 | 40.30 | $41.06 | 900 |
| 2026-01-09 | 40.09 | $40.53 | 2318 |
| 2026-01-08 | 39.95 | $40.22 | 4900 |
| 2026-01-07 | 39.85 | $40.23 | 6400 |
| 2026-01-06 | 39.74 | $40.55 | 4200 |
| 2026-01-05 | 39.53 | $40.38 | 12700 |
| 2026-01-02 | 39.33 | $40.07 | 800 |
| 2025-12-31 | 39.16 | $39.16 | 1119 |
| 2025-12-30 | 39.15 | $39.40 | 6300 |
| 2025-12-29 | 39.09 | $39.35 | 2800 |
| 2025-12-26 | 39.03 | $39.42 | 800 |
| 2025-12-24 | 38.94 | $39.23 | 100 |
| 2025-12-23 | 38.89 | $39.09 | 212 |
| 2025-12-22 | 38.85 | $38.85 | 1135 |
| 2025-12-19 | 38.86 | $38.75 | 600 |
| 2025-12-18 | 38.89 | $38.37 | 838 |
| 2025-12-17 | 39.00 | $38.00 | 400 |
| 2025-12-16 | 39.21 | $38.99 | 4100 |
| 2025-12-15 | 39.25 | $39.33 | 2710 |
| 2025-12-12 | 39.22 | $39.07 | 3748 |
| 2025-12-11 | 39.24 | $39.31 | 3234 |
| 2025-12-10 | 39.22 | $39.40 | 2100 |
| 2025-12-09 | 39.17 | $39.10 | 1421 |
| 2025-12-08 | 39.17 | $39.19 | 1343 |
| 2025-12-05 | 39.16 | $39.35 | 300 |
| 2025-12-04 | 39.10 | $39.20 | 900 |
| 2025-12-03 | 39.08 | $39.26 | 834 |
| 2025-12-02 | 39.03 | $39.19 | 1200 |
| 2025-12-01 | 38.99 | $39.07 | 1400 |
| 2025-11-28 | 38.97 | $39.16 | 100 |
| 2025-11-26 | 38.93 | $39.19 | 300 |
| 2025-11-25 | 38.87 | $38.93 | 1100 |
| 2025-11-24 | 38.86 | $38.86 | 916 |
| 2025-11-21 | 38.86 | $38.36 | 100 |
| 2025-11-20 | 38.97 | $38.05 | 733 |
| 2025-11-19 | 39.16 | $38.56 | 412 |
| 2025-11-18 | 39.28 | $38.65 | 127 |
| 2025-11-17 | 39.39 | $38.95 | 247 |
| 2025-11-14 | 39.45 | $39.40 | 1200 |
| 2025-11-13 | 39.44 | $39.34 | 700 |
| 2025-11-12 | 39.42 | $39.73 | 600 |
| 2025-11-11 | 39.32 | $39.58 | 200 |
| 2025-11-10 | 39.24 | $39.52 | 1011 |
| 2025-11-07 | 39.16 | $38.81 | 400 |
| 2025-11-06 | 39.20 | $38.97 | 2140 |
| 2025-11-05 | 39.23 | $39.07 | 300 |
| 2025-11-04 | 39.23 | $38.79 | 800 |
| 2025-11-03 | 39.29 | $39.22 | 100 |
| 2025-10-31 | 39.27 | $39.02 | 400 |
| 2025-10-30 | 39.28 | $39.13 | 2625 |
| 2025-10-29 | 39.27 | $39.42 | 2100 |
| 2025-10-28 | 39.20 | $39.41 | 4600 |
| 2025-10-27 | 39.12 | $39.42 | 400 |
| 2025-10-24 | 39.01 | $39.06 | 300 |
| 2025-10-23 | 38.97 | $39.01 | 436 |
| 2025-10-22 | 38.93 | $38.76 | 300 |
| 2025-10-21 | 38.93 | $38.95 | 2620 |
| 2025-10-20 | 38.89 | $39.34 | 709 |
| 2025-10-17 | 38.76 | $38.79 | 100 |
| 2025-10-16 | 38.72 | $38.69 | 400 |
| 2025-10-15 | 38.69 | $38.68 | 200 |
| 2025-10-14 | 38.67 | $38.23 | 101 |
| 2025-10-13 | 38.73 | $38.30 | 600 |
| 2025-10-10 | 38.78 | $37.40 | 1108 |
| 2025-10-09 | 39.03 | $38.76 | 1500 |
| 2025-10-08 | 39.04 | $39.07 | 100 |
| 2025-10-07 | 38.97 | $38.87 | 201 |
| 2025-10-06 | 38.93 | $39.40 | 22327 |
| 2025-10-03 | 38.78 | $38.88 | 403 |
| 2025-10-02 | 38.70 | $38.64 | 19440 |
| 2025-10-01 | 38.66 | $38.61 | 100 |
| 2025-09-30 | 38.62 | $38.40 | 216 |
| 2025-09-29 | 38.61 | $38.35 | 307 |
| 2025-09-26 | 38.61 | $38.11 | 400 |
| 2025-09-25 | 38.66 | $38.11 | 300 |
| 2025-09-24 | 38.71 | $38.37 | 2620 |
| 2025-09-23 | 38.71 | $38.67 | 119 |
| 2025-09-22 | 38.64 | $38.73 | 905 |
| 2025-09-19 | 38.54 | $38.62 | 6019 |
| 2025-09-18 | 38.45 | $38.74 | 124 |
| 2025-09-17 | 38.32 | $38.87 | 100 |
| 2025-09-16 | 38.13 | $38.67 | 108 |
| 2025-09-15 | 37.96 | $38.49 | 200 |
| 2025-09-12 | 37.79 | $38.26 | 133 |
| 2025-09-11 | 37.63 | $38.36 | 2400 |
| 2025-09-10 | 37.43 | $38.03 | 706 |
| 2025-09-09 | 37.27 | $37.65 | 201 |
| 2025-09-08 | 37.16 | $37.49 | 408 |
| 2025-09-05 | 37.06 | $36.99 | 347 |
| 2025-09-04 | 37.05 | $36.70 | 200 |
| 2025-09-03 | 37.10 | $36.76 | 142 |
| 2025-09-02 | 37.14 | $36.79 | 100 |
| 2025-08-29 | 37.18 | $36.92 | 100 |
| 2025-08-28 | 37.20 | $37.11 | 100 |
| 2025-08-27 | 37.18 | $36.90 | 100 |
| 2025-08-26 | 37.20 | $37.18 | 1105 |
| 2025-08-25 | 37.16 | $37.24 | 215 |
| 2025-08-22 | 37.10 | $37.27 | 1200 |
| 2025-08-21 | 37.02 | $36.73 | 100 |
| 2025-08-20 | 37.03 | $36.86 | 113 |
| 2025-08-19 | 37.03 | $36.85 | 300 |
| 2025-08-18 | 37.02 | $37.11 | 116 |
| 2025-08-15 | 36.95 | $37.07 | 100 |
| 2025-08-14 | 36.88 | $36.99 | 100 |
| 2025-08-13 | 36.81 | $37.36 | 300 |
| 2025-08-12 | 36.65 | $37.12 | 100 |
| 2025-08-11 | 36.52 | $36.61 | 419 |
| 2025-08-08 | 36.46 | $36.75 | 100 |
| 2025-08-07 | 36.37 | $36.60 | 100 |
| 2025-08-06 | 36.29 | $36.32 | 100 |
| 2025-08-05 | 36.26 | $36.08 | 100 |
| 2025-08-04 | 36.27 | $36.08 | 1000 |
| 2025-08-01 | 36.28 | $35.62 | 100 |
| 2025-07-31 | 36.39 | $35.89 | 100 |
| 2025-07-30 | 36.46 | $36.09 | 822 |
| 2025-07-29 | 36.50 | $36.18 | 113 |
| 2025-07-28 | 36.52 | $36.16 | 100 |
| 2025-07-25 | 36.54 | $36.58 | 148 |
| 2025-07-24 | 36.48 | $36.73 | 100 |
| 2025-07-23 | 36.37 | $36.87 | 100 |
| 2025-07-22 | 36.21 | $36.33 | 100 |
| 2025-07-21 | 36.14 | $36.20 | 100 |
| 2025-07-18 | 36.09 | $35.98 | 100 |
| 2025-07-17 | 36.07 | $36.15 | 600 |
| 2025-07-16 | 36.00 | $35.92 | 400 |
| 2025-07-15 | 35.98 | $35.89 | 117 |
| 2025-07-14 | 35.95 | $35.78 | 100 |
| 2025-07-11 | 35.94 | $35.68 | 100 |
| 2025-07-10 | 35.95 | $35.73 | 347 |
| 2025-07-09 | 35.94 | $35.73 | 710 |
| 2025-07-08 | 35.93 | $35.72 | 337 |
| 2025-07-07 | 35.92 | $35.49 | 300 |
| 2025-07-03 | 35.96 | $35.92 | 100 |
| 2025-07-02 | 35.90 | $35.94 | 100 |
| 2025-07-01 | 35.83 | $35.83 | 100 |
| 2025-06-30 | 35.77 | $35.84 | 404 |
| 2025-06-27 | 35.69 | $35.87 | 200 |
| 2025-06-26 | 35.59 | $35.77 | 100 |
| 2025-06-25 | 35.49 | $35.46 | 100 |
| 2025-06-24 | 35.44 | $35.65 | 700 |
| 2025-06-23 | 35.34 | $34.98 | 1300 |
| 2025-06-20 | 35.36 | $34.82 | 200 |
| 2025-06-18 | 35.41 | $35.06 | 107 |
| 2025-06-17 | 35.42 | $34.98 | 340 |
| 2025-06-16 | 35.44 | $35.31 | 100 |
| 2025-06-13 | 35.39 | $35.13 | 1100 |
| 2025-06-12 | 35.37 | $35.47 | 700 |
| 2025-06-11 | 35.27 | $35.46 | 400 |
| 2025-06-10 | 35.15 | $35.31 | 121 |
| 2025-06-09 | 35.04 | $35.17 | 4100 |
| 2025-06-06 | 34.94 | $35.00 | 206 |
| 2025-06-05 | 34.85 | $34.83 | 100 |
| 2025-06-04 | 34.78 | $34.83 | 1007 |
| 2025-06-03 | 34.70 | $34.53 | 235 |
| 2025-06-02 | 34.67 | $34.66 | 100 |
| 2025-05-30 | 34.59 | $34.36 | 206 |
| 2025-05-29 | 34.57 | $34.53 | 107 |
| 2025-05-28 | 34.50 | $34.35 | 1248 |
| 2025-05-27 | 34.46 | $34.63 | 400 |
| 2025-05-23 | 34.34 | $34.36 | 700 |
| 2025-05-22 | 34.26 | $34.22 | 140 |
| 2025-05-21 | 34.20 | $34.18 | 3825 |
| 2025-05-20 | 34.12 | $34.26 | 1800 |
| 2025-05-19 | 34.02 | $34.15 | 1300 |
| 2025-05-16 | 33.92 | $34.09 | 100 |
| 2025-05-15 | 33.80 | $34.11 | 100 |
| 2025-05-14 | 33.67 | $33.94 | 122 |
| 2025-05-13 | 33.54 | $33.96 | 100 |
| 2025-05-12 | 33.39 | $34.00 | 313 |
| 2025-05-09 | 33.20 | $33.35 | 1526 |
| 2025-05-08 | 33.11 | $33.28 | 1300 |
| 2025-05-07 | 33.03 | $33.33 | 226 |
| 2025-05-06 | 32.91 | $33.57 | 100 |
| 2025-05-05 | 32.73 | $33.50 | 200 |
| 2025-05-02 | 32.52 | $33.41 | 1700 |
| 2025-05-01 | 32.31 | $32.86 | 113 |
| 2025-04-30 | 32.17 | $32.80 | 300 |
| 2025-04-29 | 32.02 | $32.79 | 300 |
| 2025-04-28 | 31.85 | $32.70 | 312 |
| 2025-04-25 | 31.67 | $32.62 | 200 |
| 2025-04-24 | 31.48 | $32.48 | 126 |
| 2025-04-23 | 31.29 | $32.25 | 146 |
| 2025-04-22 | 31.12 | $32.04 | 100 |
| 2025-04-21 | 30.97 | $31.48 | 232 |
| 2025-04-17 | 30.91 | $31.47 | 100 |
| 2025-04-16 | 30.85 | $31.24 | 145 |
| 2025-04-15 | 30.83 | $31.39 | 300 |
| 2025-04-14 | 30.78 | $31.35 | 100 |
| 2025-04-11 | 30.73 | $30.98 | 506 |
| 2025-04-10 | 30.76 | $30.17 | 300 |
| 2025-04-09 | 30.97 | $30.78 | 700 |
| 2025-04-08 | 31.09 | $28.91 | 244 |
| 2025-04-07 | 31.62 | $29.33 | 818 |
| 2025-04-04 | 32.16 | $30.06 | 721 |
| 2025-04-03 | 32.62 | $31.76 | 100 |
| 2025-04-02 | 32.81 | $32.50 | 100 |
| 2025-04-01 | 32.86 | $32.48 | 100 |
| 2025-03-31 | 32.93 | $32.43 | 312 |
| 2025-03-28 | 33.02 | $32.50 | 337 |
| 2025-03-27 | 33.11 | $32.99 | 100 |
| 2025-03-26 | 33.11 | $32.88 | 1502 |
| 2025-03-25 | 33.13 | $33.08 | 4125 |
| 2025-03-24 | 33.11 | $33.08 | 400 |
| 2025-03-21 | 33.09 | $33.06 | 108 |
| 2025-03-20 | 33.06 | $33.16 | 2417 |
| 2025-03-19 | 33.01 | $33.49 | 101 |
| 2025-03-18 | 32.88 | $33.29 | 500 |
| 2025-03-17 | 32.77 | $33.41 | 8744 |
| 2025-03-14 | 32.61 | $33.00 | 200 |
| 2025-03-13 | 32.52 | $32.48 | 500 |
| 2025-03-12 | 32.52 | $32.61 | — |
| 2025-03-11 | 32.49 | $32.25 | 1200 |
| 2025-03-10 | 32.53 | $32.23 | 200 |
| 2025-03-07 | 32.58 | $32.77 | 132 |
| 2025-03-06 | 32.53 | $32.76 | 804 |
| 2025-03-05 | 32.47 | $32.97 | 400 |
| 2025-03-04 | 32.35 | $32.31 | 131 |
| 2025-03-03 | 32.35 | $32.13 | 505 |
| 2025-02-28 | 32.40 | $32.19 | 100 |
| 2025-02-27 | 32.43 | $32.46 | 3200 |
| 2025-02-26 | 32.42 | $32.71 | 900 |
| 2025-02-25 | 32.34 | $32.39 | 100 |
| 2025-02-24 | 32.33 | $32.24 | 640 |
| 2025-02-21 | 32.34 | $32.57 | 100 |
| 2025-02-20 | 32.28 | $32.62 | 300 |
| 2025-02-19 | 32.21 | $32.33 | 100 |
| 2025-02-18 | 32.18 | $32.53 | 102 |
| 2025-02-14 | 32.11 | $32.51 | 1000 |
| 2025-02-13 | 32.03 | $32.29 | 100 |
| 2025-02-12 | 31.99 | $32.11 | 100 |
| 2025-02-11 | 31.97 | $32.17 | 300 |
| 2025-02-10 | 31.95 | $32.26 | 200 |
| 2025-02-07 | 31.89 | $32.03 | 3013 |
| 2025-02-06 | 31.88 | $32.29 | — |
| 2025-02-05 | 31.82 | $32.09 | 100 |
| 2025-02-04 | 31.79 | $32.01 | 5100 |
| 2025-02-03 | 31.77 | $31.80 | 100 |
| 2025-01-31 | 31.79 | $32.11 | 100 |
| 2025-01-30 | 31.76 | $32.46 | — |
| 2025-01-29 | 31.64 | $32.00 | 123 |
| 2025-01-28 | 31.61 | $32.07 | 138 |
| 2025-01-27 | 31.56 | $31.91 | 100 |
| 2025-01-24 | 31.53 | $32.27 | 200 |
| 2025-01-23 | 31.43 | $32.06 | 100 |
| 2025-01-22 | 31.36 | $32.07 | 100 |
| 2025-01-21 | 31.29 | $32.06 | 100 |
| 2025-01-17 | 31.20 | $31.68 | 200 |
| 2025-01-16 | 31.19 | $31.45 | 102 |
| 2025-01-15 | 31.22 | $31.51 | 100 |
| 2025-01-14 | 31.26 | $31.10 | 300 |
| 2025-01-13 | 31.39 | $30.96 | 100 |
| 2025-01-10 | 31.58 | $31.01 | 132 |
| 2025-01-08 | 31.79 | $31.66 | 300 |
| 2025-01-07 | 31.90 | $31.89 | 300 |
| 2025-01-06 | 31.98 | $32.13 | 200 |
| 2025-01-03 | 32.04 | $32.14 | 500 |
| 2025-01-02 | 32.10 | $31.97 | 700 |
| 2024-12-31 | 32.21 | $32.02 | 800 |
| 2024-12-30 | 32.34 | $32.10 | 1733 |
| 2024-12-27 | 32.47 | $32.24 | 600 |
| 2024-12-26 | 32.60 | $32.33 | 100 |
| 2024-12-24 | 32.74 | $32.34 | 100 |
| 2024-12-23 | 32.89 | $32.25 | 2000 |
| 2024-12-20 | 33.10 | $32.01 | 3400 |
| 2024-12-19 | 33.39 | $31.95 | 130 |
| 2024-12-18 | 33.75 | $31.84 | 5800 |
| 2024-12-17 | 34.18 | $33.95 | 100 |
| 2024-12-16 | 34.25 | $34.00 | 100 |
| 2024-12-13 | 34.31 | $34.22 | 100 |
| 2024-12-12 | 34.34 | $34.22 | 100 |
| 2024-12-11 | 34.37 | $34.55 | 100 |
| 2024-12-10 | 34.34 | $34.38 | 649 |
| 2024-12-09 | 34.34 | $34.97 | 314 |
| 2024-12-06 | 34.22 | $34.51 | 4500 |
| 2024-12-05 | 34.17 | $34.54 | 3333 |
| 2024-12-04 | 34.11 | $34.43 | 100 |
| 2024-12-03 | 34.07 | $34.59 | 141 |
| 2024-12-02 | 33.98 | $34.45 | 4400 |
| 2024-11-29 | 33.91 | $34.36 | 100 |
| 2024-11-27 | 33.86 | $34.09 | 100 |
| 2024-11-26 | 33.85 | $33.95 | 400 |
| 2024-11-25 | 33.88 | $34.03 | 1600 |
| 2024-11-22 | 33.89 | $33.92 | 100 |
| 2024-11-21 | 33.93 | $33.93 | 100 |
| 2024-11-20 | 33.98 | $33.77 | 100 |
| 2024-11-19 | 34.07 | $33.92 | 100 |
| 2024-11-18 | 34.15 | $33.98 | 400 |
| 2024-11-15 | 34.23 | $33.79 | 100 |
| 2024-11-14 | 34.37 | $33.77 | 300 |
| 2024-11-13 | 34.53 | $33.86 | 400 |
| 2024-11-12 | 34.70 | $34.14 | 100 |
| 2024-11-11 | 34.85 | $34.76 | 100 |
| 2024-11-08 | 34.88 | $34.86 | 100 |
| 2024-11-07 | 34.90 | $35.29 | 2944 |
| 2024-11-06 | 34.84 | $34.78 | 2303 |
| 2024-11-05 | 34.87 | $35.13 | 100 |
| 2024-11-04 | 34.83 | $34.65 | 100 |
| 2024-11-01 | 34.89 | $34.57 | 100 |
| 2024-10-31 | 34.98 | $34.56 | 100 |
| 2024-10-30 | 35.09 | $34.78 | 112 |
| 2024-10-29 | 35.16 | $34.92 | 500 |
| 2024-10-28 | 35.22 | $34.92 | 300 |
| 2024-10-25 | 35.29 | $34.78 | — |
| 2024-10-24 | 35.40 | $34.76 | 100 |
| 2024-10-23 | 35.53 | $34.75 | 100 |
| 2024-10-22 | 35.69 | $35.02 | 201 |
| 2024-10-21 | 35.81 | $35.12 | 223 |
| 2024-10-18 | 35.93 | $35.44 | 100 |
| 2024-10-17 | 36.00 | $35.11 | 100 |
| 2024-10-16 | 36.15 | $35.27 | 100 |
| 2024-10-15 | 36.28 | $35.15 | 301 |
| 2024-10-14 | 36.46 | $35.86 | — |
| 2024-10-11 | 36.52 | $35.96 | 435 |
| 2024-10-10 | 36.56 | $35.83 | 100 |
| 2024-10-09 | 36.63 | $35.84 | 100 |
| 2024-10-08 | 36.70 | $36.07 | 100 |
| 2024-10-07 | 36.73 | $37.05 | 100 |
| 2024-10-04 | 36.55 | $36.96 | 100 |
| 2024-10-03 | 36.36 | $36.50 | 100 |
| 2024-10-02 | 36.24 | $36.78 | 321 |
| 2024-10-01 | 36.02 | $36.41 | 200 |
| 2024-09-30 | 35.85 | $36.26 | 1100 |
| 2024-09-27 | 35.68 | $36.43 | 3132 |
| 2024-09-26 | 35.43 | $36.67 | 100 |
| 2024-09-25 | 35.10 | $35.46 | 116 |
| 2024-09-24 | 34.96 | $35.88 | 100 |
| 2024-09-23 | 34.71 | $35.17 | 100 |
| 2024-09-20 | 34.57 | $34.88 | 100 |
| 2024-09-19 | 34.46 | $35.02 | 100 |
| 2024-09-18 | 34.30 | $34.22 | 100 |
| 2024-09-17 | 34.29 | $34.28 | 100 |
| 2024-09-16 | 34.26 | $34.42 | — |
| 2024-09-13 | 34.19 | $34.28 | 100 |
| 2024-09-12 | 34.14 | $34.34 | — |
| 2024-09-11 | 34.07 | $34.00 | 100 |
| 2024-09-10 | 34.05 | $33.79 | — |
| 2024-09-09 | 34.08 | $33.81 | 100 |
| 2024-09-06 | 34.10 | $33.46 | 100 |
| 2024-09-05 | 34.20 | $34.08 | — |
| 2024-09-04 | 34.19 | $33.97 | — |
| 2024-09-03 | 34.19 | $33.92 | — |
| 2024-08-30 | 34.20 | $34.38 | — |
| 2024-08-29 | 34.11 | $34.24 | 200 |
| 2024-08-28 | 34.04 | $34.17 | — |
| 2024-08-27 | 33.96 | $34.41 | — |
| 2024-08-26 | 33.83 | $34.20 | — |
| 2024-08-23 | 33.71 | $34.44 | 100 |
| 2024-08-22 | 33.52 | $33.67 | 2149 |
| 2024-08-21 | 33.46 | $34.03 | 100 |
| 2024-08-20 | 33.32 | $33.90 | — |
| 2024-08-19 | 33.18 | $34.01 | 100 |
| 2024-08-16 | 32.99 | $33.72 | 100 |
| 2024-08-15 | 32.83 | $33.49 | 100 |
| 2024-08-14 | 32.70 | $33.24 | 100 |
| 2024-08-13 | 32.59 | $33.35 | 100 |
| 2024-08-12 | 32.45 | $32.80 | 100 |
| 2024-08-09 | 32.41 | $32.67 | 212 |
| 2024-08-08 | 32.38 | $32.56 | 100 |
| 2024-08-07 | 32.38 | $31.93 | 100 |
| 2024-08-06 | 32.51 | $31.78 | — |
| 2024-08-05 | 32.69 | $31.45 | 213 |
| 2024-08-02 | 32.97 | $32.13 | 100 |
| 2024-08-01 | 33.16 | $32.79 | 100 |
| 2024-07-31 | 33.24 | $33.56 | 200 |
| 2024-07-30 | 33.16 | $32.92 | — |
| 2024-07-29 | 33.21 | $32.96 | 300 |
| 2024-07-26 | 33.26 | $32.98 | 919 |
| 2024-07-25 | 33.32 | $32.57 | 100 |
| 2024-07-24 | 33.46 | $32.74 | 100 |
| 2024-07-23 | 33.60 | $33.25 | 300 |
| 2024-07-22 | 33.64 | $33.47 | 212 |
| 2024-07-19 | 33.65 | $33.22 | 100 |
| 2024-07-18 | 33.71 | $33.40 | 204 |
| 2024-07-17 | 33.74 | $33.61 | 100 |
| 2024-07-16 | 33.73 | $34.02 | 202 |
| 2024-07-15 | 33.62 | $33.85 | 100 |
| 2024-07-12 | 33.54 | $34.10 | 100 |
| 2024-07-11 | 33.38 | $33.92 | 100 |
| 2024-07-10 | 33.24 | $33.77 | 100 |
| 2024-07-09 | 33.11 | $33.33 | — |
| 2024-07-08 | 33.04 | $33.17 | — |
| 2024-07-05 | 33.00 | $33.19 | 100 |
| 2024-07-03 | 32.94 | $33.21 | 100 |
| 2024-07-02 | 32.88 | $32.89 | 105 |
| 2024-07-01 | 32.86 | $32.64 | 122032 |
| 2024-06-28 | 32.90 | $32.79 | 100 |
| 2024-06-27 | 32.92 | $32.73 | 100 |
| 2024-06-26 | 32.94 | $32.73 | — |
| 2024-06-25 | 32.97 | $32.94 | — |
| 2024-06-24 | 32.96 | $32.89 | — |
| 2024-06-21 | 32.96 | $32.85 | — |
| 2024-06-20 | 32.97 | $32.92 | 100 |
| 2024-06-18 | 32.96 | $32.97 | 100 |
| 2024-06-17 | 32.94 | $32.89 | 100 |
| 2024-06-14 | 32.93 | $32.81 | 100 |
| 2024-06-13 | 32.93 | $32.86 | 100 |
| 2024-06-12 | 32.93 | $33.07 | — |
| 2024-06-11 | 32.87 | $32.69 | 100 |
| 2024-06-10 | 32.89 | $32.93 | 300 |
| 2024-06-07 | 32.86 | $32.76 | 500 |
| 2024-06-06 | 32.86 | $33.05 | 100 |
| 2024-06-05 | 32.80 | $33.03 | 100 |
| 2024-06-04 | 32.73 | $32.64 | 100 |
| 2024-06-03 | 32.73 | $32.71 | 100 |
| 2024-05-31 | 32.71 | $32.35 | 100 |
| 2024-05-30 | 32.77 | $32.38 | 100 |
| 2024-05-29 | 32.83 | $32.25 | 100 |
| 2024-05-28 | 32.92 | $32.73 | 100 |
| 2024-05-24 | 32.93 | $32.72 | — |
| 2024-05-23 | 32.93 | $32.60 | 100 |
| 2024-05-22 | 32.96 | $32.71 | 100 |
| 2024-05-21 | 32.97 | $32.95 | 100 |
| 2024-05-20 | 32.93 | $33.15 | — |
| 2024-05-17 | 32.84 | $33.19 | 100 |
| 2024-05-16 | 32.73 | $33.13 | — |
| 2024-05-15 | 32.60 | $33.20 | — |
| 2024-05-14 | 32.44 | $32.88 | 100 |
| 2024-05-13 | 32.32 | $32.72 | 100 |
| 2024-05-10 | 32.21 | $32.65 | 100 |
| 2024-05-09 | 32.10 | $32.51 | 100 |
| 2024-05-08 | 32.00 | $32.23 | 100 |
| 2024-05-07 | 31.94 | $32.50 | 100 |
| 2024-05-06 | 31.82 | $32.55 | 100 |
| 2024-05-03 | 31.66 | $32.50 | — |
| 2024-05-02 | 31.49 | $32.16 | 100 |
| 2024-05-01 | 31.37 | $31.43 | 100 |
| 2024-04-30 | 31.38 | $31.47 | 100 |
| 2024-04-29 | 31.38 | $31.87 | — |
| 2024-04-26 | 31.31 | $31.68 | 100 |
| 2024-04-25 | 31.26 | $31.47 | 400 |
| 2024-04-24 | 31.25 | $31.53 | 100 |
| 2024-04-23 | 31.23 | $31.35 | 100 |
| 2024-04-22 | 31.24 | $31.13 | 200 |
| 2024-04-19 | 31.30 | $30.77 | 100 |
| 2024-04-18 | 31.46 | $30.97 | 1031 |
| 2024-04-17 | 31.60 | $30.95 | 606 |
| 2024-04-16 | 31.76 | $30.91 | 331 |
| 2024-04-15 | 31.96 | $31.27 | 100 |
| 2024-04-12 | 32.12 | $31.46 | 700 |
| 2024-04-11 | 32.26 | $32.03 | 100 |
| 2024-04-10 | 32.31 | $31.91 | 100 |
| 2024-04-09 | 32.39 | $32.39 | 100 |
| 2024-04-08 | 32.38 | $32.25 | 140 |
| 2024-04-05 | 32.40 | $32.18 | 100 |
| 2024-04-04 | 32.44 | $32.12 | 1503 |
| 2024-04-03 | 32.49 | $32.23 | 100 |
| 2024-04-02 | 32.53 | $32.17 | 100 |
| 2024-04-01 | 32.59 | $32.23 | 100 |
| 2024-03-28 | 32.64 | $32.28 | 104 |
| 2024-03-27 | 32.69 | $32.40 | — |
| 2024-03-26 | 32.72 | $32.45 | 100 |
| 2024-03-25 | 32.74 | $32.46 | 304 |
| 2024-03-22 | 32.76 | $32.60 | 300 |
| 2024-03-21 | 32.75 | $32.76 | 2400 |
| 2024-03-20 | 32.71 | $32.72 | 100 |
| 2024-03-19 | 32.66 | $32.48 | — |
| 2024-03-18 | 32.66 | $32.48 | 300 |
| 2024-03-15 | 32.65 | $32.38 | 100 |
| 2024-03-14 | 32.66 | $32.49 | 820 |
| 2024-03-13 | 32.64 | $32.74 | 100 |
| 2024-03-12 | 32.57 | $32.91 | 100 |
| 2024-03-11 | 32.45 | $32.54 | 100 |
| 2024-03-08 | 32.39 | $32.73 | — |
| 2024-03-07 | 32.27 | $32.73 | — |
| 2024-03-06 | 32.13 | $32.53 | 100 |
| 2024-03-05 | 32.01 | $32.07 | 100 |
| 2024-03-04 | 31.97 | $32.10 | 100 |
| 2024-03-01 | 31.91 | $32.13 | — |
| 2024-02-29 | 31.84 | $31.79 | 100 |
| 2024-02-28 | 31.82 | $31.69 | 503 |
| 2024-02-27 | 31.82 | $31.93 | 900 |
| 2024-02-26 | 31.76 | $31.88 | — |
| 2024-02-23 | 31.71 | $31.92 | 100 |
| 2024-02-22 | 31.64 | $32.02 | 201 |
| 2024-02-21 | 31.54 | $31.70 | — |
| 2024-02-20 | 31.48 | $31.66 | 2501 |
| 2024-02-16 | 31.43 | $31.50 | — |
| 2024-02-15 | 31.40 | $31.57 | 11400 |
| 2024-02-14 | 31.34 | $31.30 | 3000 |
| 2024-02-13 | 31.34 | $31.04 | 100 |
| 2024-02-12 | 31.39 | $31.52 | 1901 |
| 2024-02-09 | 31.34 | $31.41 | 1435 |
| 2024-02-08 | 31.31 | $31.37 | 2100 |
| 2024-02-07 | 31.28 | $31.57 | 2500 |
| 2024-02-06 | 31.21 | $31.51 | 1342 |
| 2024-02-05 | 31.13 | $31.18 | 100 |
| 2024-02-02 | 31.11 | $31.10 | — |
| 2024-02-01 | 31.11 | $31.17 | — |
| 2024-01-31 | 31.09 | $30.88 | — |
| 2024-01-30 | 31.12 | $31.02 | 239 |
| 2024-01-29 | 31.13 | $31.20 | — |
| 2024-01-26 | 31.11 | $31.07 | 100 |
| 2024-01-25 | 31.11 | $31.19 | 1402 |
| 2024-01-24 | 31.08 | $31.21 | 826 |
| 2024-01-23 | 31.04 | $31.00 | — |
| 2024-01-22 | 31.05 | $30.91 | 2910 |
| 2024-01-19 | 31.07 | $30.97 | 100 |
| 2024-01-18 | 31.08 | $30.78 | 105 |
| 2024-01-17 | 31.13 | $30.45 | — |
| 2024-01-16 | 31.26 | $30.88 | 100 |
| 2024-01-12 | 31.31 | $31.39 | — |
| 2024-01-11 | 31.27 | $31.22 | 100 |
| 2024-01-10 | 31.26 | $31.06 | — |
| 2024-01-09 | 31.28 | $30.86 | — |
| 2024-01-08 | 31.33 | $31.13 | 100 |
| 2024-01-05 | 31.35 | $31.04 | 100 |
| 2024-01-04 | 31.38 | $31.02 | 200 |
| 2024-01-03 | 31.41 | $31.23 | 100 |
| 2024-01-02 | 31.41 | $31.35 | 1331 |
| 2023-12-29 | 31.38 | $31.69 | 100 |
| 2023-12-28 | 31.27 | $31.66 | 326 |
| 2023-12-27 | 31.14 | $31.37 | 1502 |
| 2023-12-26 | 31.06 | $31.27 | 100 |
| 2023-12-22 | 30.98 | $31.13 | 321 |
| 2023-12-21 | 30.91 | $31.21 | 4500 |
| 2023-12-20 | 30.82 | $30.68 | 3832 |
| 2023-12-19 | 30.82 | $30.98 | 100 |
| 2023-12-18 | 30.76 | $30.74 | — |
| 2023-12-15 | 30.74 | $30.83 | 4110 |
| 2023-12-14 | 30.69 | $30.89 | 1635 |
| 2023-12-13 | 30.63 | $30.76 | 1739 |
| 2023-12-12 | 30.57 | $30.40 | 100 |
| 2023-12-11 | 30.59 | $30.42 | 118 |
| 2023-12-08 | 30.60 | $30.32 | 300 |
| 2023-12-07 | 30.63 | $30.49 | — |
| 2023-12-06 | 30.63 | $30.30 | 300 |
| 2023-12-05 | 30.67 | $30.18 | 100 |
| 2023-12-04 | 30.74 | $30.41 | — |
| 2023-12-01 | 30.77 | $30.72 | — |
| 2023-11-30 | 30.74 | $30.59 | — |
| 2023-11-29 | 30.73 | $30.68 | — |
| 2023-11-28 | 30.69 | $30.75 | — |
| 2023-11-27 | 30.63 | $30.62 | — |
| 2023-11-24 | 30.59 | $30.75 | — |
| 2023-11-22 | 30.51 | $30.78 | 3102 |
| 2023-11-21 | 30.41 | $30.72 | 112 |
| 2023-11-20 | 30.30 | $30.92 | 100 |
| 2023-11-17 | 30.14 | $30.70 | 100 |
| 2023-11-16 | 29.99 | $30.42 | 302 |
| 2023-11-15 | 29.87 | $30.52 | — |
| 2023-11-14 | 29.71 | $30.40 | 100 |
| 2023-11-13 | 29.56 | $29.83 | 800 |
| 2023-11-10 | 29.49 | $29.82 | 100 |
| 2023-11-09 | 29.42 | $29.64 | — |
| 2023-11-08 | 29.38 | $29.66 | — |
| 2023-11-07 | 29.32 | $29.88 | 5200 |
| 2023-11-06 | 29.22 | $29.99 | — |
| 2023-11-03 | 29.07 | $30.06 | — |
| 2023-11-02 | 28.88 | $29.55 | — |
| 2023-11-01 | 28.77 | $29.00 | — |
| 2023-10-31 | 28.76 | $28.90 | — |
| 2023-10-30 | 28.77 | $28.95 | 100 |
| 2023-10-27 | 28.78 | $28.68 | 28745 |
| 2023-10-26 | 28.85 | $28.52 | 203 |
| 2023-10-25 | 28.96 | $28.76 | — |
| 2023-10-24 | 29.05 | $29.00 | — |
| 2023-10-23 | 29.10 | $28.69 | 337 |
| 2023-10-20 | 29.22 | $28.71 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.32
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.61
Average
35.94
Maximum
47.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.32 | $45.23 | 30 |
| 2026-07-16 | 45.40 | $45.23 | 230 |
| 2026-07-15 | 45.51 | $45.73 | 802 |
| 2026-07-14 | 45.48 | $45.80 | 200 |
| 2026-07-13 | 45.43 | $45.30 | 415 |
| 2026-07-10 | 45.53 | $46.08 | 308 |
| 2026-07-09 | 45.41 | $45.78 | 500 |
| 2026-07-08 | 45.36 | $45.70 | 200 |
| 2026-07-07 | 45.32 | $45.48 | 900 |
| 2026-07-06 | 45.36 | $46.27 | 320 |
| 2026-07-02 | 45.16 | $44.95 | 445 |
| 2026-07-01 | 45.34 | $44.96 | 300 |
| 2026-06-30 | 45.57 | $46.01 | 400 |
| 2026-06-29 | 45.51 | $45.61 | 200 |
| 2026-06-26 | 45.58 | $45.18 | 1030 |
| 2026-06-25 | 45.80 | $45.27 | 218 |
| 2026-06-24 | 46.04 | $45.17 | 247 |
| 2026-06-23 | 46.38 | $45.23 | 100 |
| 2026-06-22 | 46.76 | $47.03 | 800 |
| 2026-06-18 | 46.66 | $47.44 | 1200 |
| 2026-06-17 | 46.40 | $46.52 | 135 |
| 2026-06-16 | 46.38 | $46.80 | 3942 |
| 2026-06-15 | 46.26 | $47.39 | 334 |
| 2026-06-12 | 45.93 | $46.47 | 300 |
| 2026-06-11 | 45.82 | $46.23 | 1600 |
| 2026-06-10 | 45.77 | $44.82 | 1128 |
| 2026-06-09 | 46.16 | $45.48 | 1220 |
| 2026-06-08 | 46.42 | $45.50 | 916 |
| 2026-06-05 | 46.73 | $44.90 | 200 |
| 2026-06-04 | 47.29 | $47.36 | 100 |
| 2026-06-03 | 47.20 | $47.51 | 100 |
| 2026-06-02 | 47.02 | $47.82 | 100 |
| 2026-06-01 | 46.70 | $47.17 | 200 |
| 2026-05-29 | 46.52 | $46.27 | 430 |
| 2026-05-28 | 46.57 | $46.40 | 1709 |
| 2026-05-27 | 46.59 | $46.34 | 1318 |
| 2026-05-26 | 46.62 | $46.63 | 113 |
| 2026-05-22 | 46.57 | $45.87 | 438 |
| 2026-05-21 | 46.74 | $46.34 | 500 |
| 2026-05-20 | 46.78 | $46.33 | 821 |
| 2026-05-19 | 46.83 | $45.75 | 527 |
| 2026-05-18 | 47.06 | $45.95 | 300 |
| 2026-05-15 | 47.27 | $46.09 | 100 |
| 2026-05-14 | 47.46 | $47.20 | 200 |
| 2026-05-13 | 47.33 | $47.09 | 200 |
| 2026-05-12 | 47.18 | $46.52 | 300 |
| 2026-05-11 | 47.17 | $47.26 | 2104 |
| 2026-05-08 | 46.90 | $47.26 | 300 |
| 2026-05-07 | 46.55 | $46.93 | 700 |
| 2026-05-06 | 46.21 | $47.31 | 700 |
| 2026-05-05 | 45.67 | $45.81 | 244 |
| 2026-05-04 | 45.47 | $45.15 | 4513 |
| 2026-05-01 | 45.42 | $45.44 | 318 |
| 2026-04-30 | 45.26 | $45.46 | 100 |
| 2026-04-29 | 45.05 | $44.42 | 141 |
| 2026-04-28 | 45.11 | $44.56 | 724 |
| 2026-04-27 | 45.13 | $44.81 | 500 |
| 2026-04-24 | 45.05 | $44.84 | 1942 |
| 2026-04-23 | 44.94 | $44.34 | 700 |
| 2026-04-22 | 44.95 | $44.77 | 739 |
| 2026-04-21 | 44.81 | $44.15 | 1200 |
| 2026-04-20 | 44.83 | $44.79 | 2023 |
| 2026-04-17 | 44.63 | $45.14 | 727 |
| 2026-04-16 | 44.26 | $44.47 | 301 |
| 2026-04-15 | 44.01 | $44.51 | 508 |
| 2026-04-14 | 43.68 | $44.71 | 334 |
| 2026-04-13 | 43.21 | $44.15 | 2100 |
| 2026-04-10 | 42.81 | $43.93 | 600 |
| 2026-04-09 | 42.39 | $43.88 | 1100 |
| 2026-04-08 | 41.89 | $44.00 | 1743 |
| 2026-04-07 | 41.25 | $41.66 | 2100 |
| 2026-04-06 | 41.21 | $42.08 | 124 |
| 2026-04-02 | 41.04 | $41.83 | 231 |
| 2026-04-01 | 40.92 | $42.24 | 3106 |
| 2026-03-31 | 40.66 | $41.68 | 1800 |
| 2026-03-30 | 40.52 | $40.31 | 200 |
| 2026-03-27 | 40.81 | $40.61 | 402 |
| 2026-03-26 | 41.08 | $40.69 | 647 |
| 2026-03-25 | 41.40 | $42.04 | 400 |
| 2026-03-24 | 41.37 | $41.63 | 2121 |
| 2026-03-23 | 41.47 | $41.81 | 1910 |
| 2026-03-20 | 41.55 | $40.94 | 3027 |
| 2026-03-19 | 41.93 | $42.28 | 1500 |
| 2026-03-18 | 41.99 | $42.16 | 432 |
| 2026-03-17 | 42.10 | $42.80 | 400 |
| 2026-03-16 | 42.05 | $42.39 | 5035 |
| 2026-03-13 | 42.13 | $41.63 | 400 |
| 2026-03-12 | 42.47 | $41.71 | 1627 |
| 2026-03-11 | 42.86 | $42.72 | 2842 |
| 2026-03-10 | 43.04 | $42.82 | 3300 |
| 2026-03-09 | 43.22 | $42.79 | 3100 |
| 2026-03-06 | 43.45 | $41.95 | 200 |
| 2026-03-05 | 44.00 | $42.35 | 1219 |
| 2026-03-04 | 44.55 | $43.23 | 634 |
| 2026-03-03 | 44.92 | $42.80 | 4700 |
| 2026-03-02 | 45.51 | $44.43 | 5600 |
| 2026-02-27 | 45.69 | $45.22 | 1344 |
| 2026-02-26 | 45.65 | $45.39 | 3838 |
| 2026-02-25 | 45.52 | $45.72 | 8926 |
| 2026-02-24 | 45.25 | $45.17 | 3500 |
| 2026-02-23 | 45.07 | $44.77 | 3635 |
| 2026-02-20 | 44.97 | $44.99 | 3700 |
| 2026-02-19 | 44.75 | $44.38 | 4200 |
| 2026-02-18 | 44.67 | $44.35 | 7900 |
| 2026-02-17 | 44.55 | $44.33 | 2900 |
| 2026-02-13 | 44.41 | $44.59 | 2205 |
| 2026-02-12 | 44.13 | $44.49 | 6446 |
| 2026-02-11 | 43.80 | $44.60 | 944 |
| 2026-02-10 | 43.35 | $43.99 | 1000 |
| 2026-02-09 | 42.98 | $43.55 | 5331 |
| 2026-02-06 | 42.66 | $42.94 | 1624 |
| 2026-02-05 | 42.45 | $41.83 | 1401 |
| 2026-02-04 | 42.54 | $42.02 | 1834 |
| 2026-02-03 | 42.58 | $42.31 | 2942 |
| 2026-02-02 | 42.52 | $42.11 | 2510 |
| 2026-01-30 | 42.49 | $41.96 | 6042 |
| 2026-01-29 | 42.50 | $42.63 | 4000 |
| 2026-01-28 | 42.29 | $42.40 | 3522 |
| 2026-01-27 | 42.08 | $42.45 | 844 |
| 2026-01-26 | 41.81 | $41.67 | 1300 |
| 2026-01-23 | 41.70 | $41.69 | 2907 |
| 2026-01-22 | 41.56 | $41.56 | 1200 |
| 2026-01-21 | 41.42 | $41.29 | 931 |
| 2026-01-20 | 41.32 | $40.92 | 2200 |
| 2026-01-16 | 41.31 | $41.44 | 1900 |
| 2026-01-15 | 41.12 | $41.42 | 915 |
| 2026-01-14 | 40.88 | $40.93 | 1200 |
| 2026-01-13 | 40.74 | $40.75 | 1917 |
| 2026-01-12 | 40.61 | $41.06 | 900 |
| 2026-01-09 | 40.35 | $40.53 | 2318 |
| 2026-01-08 | 40.20 | $40.22 | 4900 |
| 2026-01-07 | 40.10 | $40.23 | 6400 |
| 2026-01-06 | 39.96 | $40.55 | 4200 |
| 2026-01-05 | 39.70 | $40.38 | 12700 |
| 2026-01-02 | 39.42 | $40.07 | 800 |
| 2025-12-31 | 39.18 | $39.16 | 1119 |
| 2025-12-30 | 39.18 | $39.40 | 6300 |
| 2025-12-29 | 39.09 | $39.35 | 2800 |
| 2025-12-26 | 39.00 | $39.42 | 800 |
| 2025-12-24 | 38.88 | $39.23 | 100 |
| 2025-12-23 | 38.78 | $39.09 | 212 |
| 2025-12-22 | 38.71 | $38.85 | 1135 |
| 2025-12-19 | 38.71 | $38.75 | 600 |
| 2025-12-18 | 38.73 | $38.37 | 838 |
| 2025-12-17 | 38.89 | $38.00 | 400 |
| 2025-12-16 | 39.19 | $38.99 | 4100 |
| 2025-12-15 | 39.25 | $39.33 | 2710 |
| 2025-12-12 | 39.21 | $39.07 | 3748 |
| 2025-12-11 | 39.25 | $39.31 | 3234 |
| 2025-12-10 | 39.22 | $39.40 | 2100 |
| 2025-12-09 | 39.15 | $39.10 | 1421 |
| 2025-12-08 | 39.15 | $39.19 | 1343 |
| 2025-12-05 | 39.13 | $39.35 | 300 |
| 2025-12-04 | 39.06 | $39.20 | 900 |
| 2025-12-03 | 39.02 | $39.26 | 834 |
| 2025-12-02 | 38.95 | $39.19 | 1200 |
| 2025-12-01 | 38.88 | $39.07 | 1400 |
| 2025-11-28 | 38.84 | $39.16 | 100 |
| 2025-11-26 | 38.76 | $39.19 | 300 |
| 2025-11-25 | 38.66 | $38.93 | 1100 |
| 2025-11-24 | 38.62 | $38.86 | 916 |
| 2025-11-21 | 38.60 | $38.36 | 100 |
| 2025-11-20 | 38.74 | $38.05 | 733 |
| 2025-11-19 | 39.00 | $38.56 | 412 |
| 2025-11-18 | 39.16 | $38.65 | 127 |
| 2025-11-17 | 39.32 | $38.95 | 247 |
| 2025-11-14 | 39.43 | $39.40 | 1200 |
| 2025-11-13 | 39.41 | $39.34 | 700 |
| 2025-11-12 | 39.41 | $39.73 | 600 |
| 2025-11-11 | 39.28 | $39.58 | 200 |
| 2025-11-10 | 39.16 | $39.52 | 1011 |
| 2025-11-07 | 39.04 | $38.81 | 400 |
| 2025-11-06 | 39.11 | $38.97 | 2140 |
| 2025-11-05 | 39.15 | $39.07 | 300 |
| 2025-11-04 | 39.16 | $38.79 | 800 |
| 2025-11-03 | 39.26 | $39.22 | 100 |
| 2025-10-31 | 39.24 | $39.02 | 400 |
| 2025-10-30 | 39.28 | $39.13 | 2625 |
| 2025-10-29 | 39.28 | $39.42 | 2100 |
| 2025-10-28 | 39.20 | $39.41 | 4600 |
| 2025-10-27 | 39.09 | $39.42 | 400 |
| 2025-10-24 | 38.95 | $39.06 | 300 |
| 2025-10-23 | 38.90 | $39.01 | 436 |
| 2025-10-22 | 38.84 | $38.76 | 300 |
| 2025-10-21 | 38.85 | $38.95 | 2620 |
| 2025-10-20 | 38.80 | $39.34 | 709 |
| 2025-10-17 | 38.61 | $38.79 | 100 |
| 2025-10-16 | 38.55 | $38.69 | 400 |
| 2025-10-15 | 38.52 | $38.68 | 200 |
| 2025-10-14 | 38.47 | $38.23 | 101 |
| 2025-10-13 | 38.56 | $38.30 | 600 |
| 2025-10-10 | 38.64 | $37.40 | 1108 |
| 2025-10-09 | 39.02 | $38.76 | 1500 |
| 2025-10-08 | 39.05 | $39.07 | 100 |
| 2025-10-07 | 38.99 | $38.87 | 201 |
| 2025-10-06 | 38.96 | $39.40 | 22327 |
| 2025-10-03 | 38.76 | $38.88 | 403 |
| 2025-10-02 | 38.67 | $38.64 | 19440 |
| 2025-10-01 | 38.63 | $38.61 | 100 |
| 2025-09-30 | 38.59 | $38.40 | 216 |
| 2025-09-29 | 38.60 | $38.35 | 307 |
| 2025-09-26 | 38.63 | $38.11 | 400 |
| 2025-09-25 | 38.73 | $38.11 | 300 |
| 2025-09-24 | 38.85 | $38.37 | 2620 |
| 2025-09-23 | 38.89 | $38.67 | 119 |
| 2025-09-22 | 38.85 | $38.73 | 905 |
| 2025-09-19 | 38.77 | $38.62 | 6019 |
| 2025-09-18 | 38.69 | $38.74 | 124 |
| 2025-09-17 | 38.56 | $38.87 | 100 |
| 2025-09-16 | 38.34 | $38.67 | 108 |
| 2025-09-15 | 38.12 | $38.49 | 200 |
| 2025-09-12 | 37.92 | $38.26 | 133 |
| 2025-09-11 | 37.73 | $38.36 | 2400 |
| 2025-09-10 | 37.46 | $38.03 | 706 |
| 2025-09-09 | 37.24 | $37.65 | 201 |
| 2025-09-08 | 37.08 | $37.49 | 408 |
| 2025-09-05 | 36.94 | $36.99 | 347 |
| 2025-09-04 | 36.92 | $36.70 | 200 |
| 2025-09-03 | 37.00 | $36.76 | 142 |
| 2025-09-02 | 37.06 | $36.79 | 100 |
| 2025-08-29 | 37.13 | $36.92 | 100 |
| 2025-08-28 | 37.17 | $37.11 | 100 |
| 2025-08-27 | 37.16 | $36.90 | 100 |
| 2025-08-26 | 37.21 | $37.18 | 1105 |
| 2025-08-25 | 37.17 | $37.24 | 215 |
| 2025-08-22 | 37.10 | $37.27 | 1200 |
| 2025-08-21 | 37.00 | $36.73 | 100 |
| 2025-08-20 | 37.05 | $36.86 | 113 |
| 2025-08-19 | 37.06 | $36.85 | 300 |
| 2025-08-18 | 37.08 | $37.11 | 116 |
| 2025-08-15 | 37.01 | $37.07 | 100 |
| 2025-08-14 | 36.93 | $36.99 | 100 |
| 2025-08-13 | 36.85 | $37.36 | 300 |
| 2025-08-12 | 36.64 | $37.12 | 100 |
| 2025-08-11 | 36.45 | $36.61 | 419 |
| 2025-08-08 | 36.38 | $36.75 | 100 |
| 2025-08-07 | 36.25 | $36.60 | 100 |
| 2025-08-06 | 36.14 | $36.32 | 100 |
| 2025-08-05 | 36.09 | $36.08 | 100 |
| 2025-08-04 | 36.10 | $36.08 | 1000 |
| 2025-08-01 | 36.11 | $35.62 | 100 |
| 2025-07-31 | 36.28 | $35.89 | 100 |
| 2025-07-30 | 36.39 | $36.09 | 822 |
| 2025-07-29 | 36.45 | $36.18 | 113 |
| 2025-07-28 | 36.50 | $36.16 | 100 |
| 2025-07-25 | 36.56 | $36.58 | 148 |
| 2025-07-24 | 36.50 | $36.73 | 100 |
| 2025-07-23 | 36.36 | $36.87 | 100 |
| 2025-07-22 | 36.15 | $36.33 | 100 |
| 2025-07-21 | 36.07 | $36.20 | 100 |
| 2025-07-18 | 35.99 | $35.98 | 100 |
| 2025-07-17 | 35.97 | $36.15 | 600 |
| 2025-07-16 | 35.89 | $35.92 | 400 |
| 2025-07-15 | 35.86 | $35.89 | 117 |
| 2025-07-14 | 35.84 | $35.78 | 100 |
| 2025-07-11 | 35.83 | $35.68 | 100 |
| 2025-07-10 | 35.85 | $35.73 | 347 |
| 2025-07-09 | 35.86 | $35.73 | 710 |
| 2025-07-08 | 35.87 | $35.72 | 337 |
| 2025-07-07 | 35.87 | $35.49 | 300 |
| 2025-07-03 | 35.94 | $35.92 | 100 |
| 2025-07-02 | 35.89 | $35.94 | 100 |
| 2025-07-01 | 35.82 | $35.83 | 100 |
| 2025-06-30 | 35.75 | $35.84 | 404 |
| 2025-06-27 | 35.66 | $35.87 | 200 |
| 2025-06-26 | 35.54 | $35.77 | 100 |
| 2025-06-25 | 35.42 | $35.46 | 100 |
| 2025-06-24 | 35.36 | $35.65 | 700 |
| 2025-06-23 | 35.23 | $34.98 | 1300 |
| 2025-06-20 | 35.28 | $34.82 | 200 |
| 2025-06-18 | 35.38 | $35.06 | 107 |
| 2025-06-17 | 35.42 | $34.98 | 340 |
| 2025-06-16 | 35.49 | $35.31 | 100 |
| 2025-06-13 | 35.46 | $35.13 | 1100 |
| 2025-06-12 | 35.47 | $35.47 | 700 |
| 2025-06-11 | 35.37 | $35.46 | 400 |
| 2025-06-10 | 35.24 | $35.31 | 121 |
| 2025-06-09 | 35.12 | $35.17 | 4100 |
| 2025-06-06 | 35.02 | $35.00 | 206 |
| 2025-06-05 | 34.93 | $34.83 | 100 |
| 2025-06-04 | 34.88 | $34.83 | 1007 |
| 2025-06-03 | 34.80 | $34.53 | 235 |
| 2025-06-02 | 34.79 | $34.66 | 100 |
| 2025-05-30 | 34.73 | $34.36 | 206 |
| 2025-05-29 | 34.75 | $34.53 | 107 |
| 2025-05-28 | 34.70 | $34.35 | 1248 |
| 2025-05-27 | 34.70 | $34.63 | 400 |
| 2025-05-23 | 34.59 | $34.36 | 700 |
| 2025-05-22 | 34.53 | $34.22 | 140 |
| 2025-05-21 | 34.50 | $34.18 | 3825 |
| 2025-05-20 | 34.46 | $34.26 | 1800 |
| 2025-05-19 | 34.37 | $34.15 | 1300 |
| 2025-05-16 | 34.30 | $34.09 | 100 |
| 2025-05-15 | 34.21 | $34.11 | 100 |
| 2025-05-14 | 34.08 | $33.94 | 122 |
| 2025-05-13 | 33.97 | $33.96 | 100 |
| 2025-05-12 | 33.82 | $34.00 | 313 |
| 2025-05-09 | 33.61 | $33.35 | 1526 |
| 2025-05-08 | 33.55 | $33.28 | 1300 |
| 2025-05-07 | 33.49 | $33.33 | 226 |
| 2025-05-06 | 33.39 | $33.57 | 100 |
| 2025-05-05 | 33.19 | $33.50 | 200 |
| 2025-05-02 | 32.95 | $33.41 | 1700 |
| 2025-05-01 | 32.69 | $32.86 | 113 |
| 2025-04-30 | 32.53 | $32.80 | 300 |
| 2025-04-29 | 32.35 | $32.79 | 300 |
| 2025-04-28 | 32.14 | $32.70 | 312 |
| 2025-04-25 | 31.90 | $32.62 | 200 |
| 2025-04-24 | 31.63 | $32.48 | 126 |
| 2025-04-23 | 31.35 | $32.25 | 146 |
| 2025-04-22 | 31.09 | $32.04 | 100 |
| 2025-04-21 | 30.83 | $31.48 | 232 |
| 2025-04-17 | 30.71 | $31.47 | 100 |
| 2025-04-16 | 30.57 | $31.24 | 145 |
| 2025-04-15 | 30.48 | $31.39 | 300 |
| 2025-04-14 | 30.34 | $31.35 | 100 |
| 2025-04-11 | 30.18 | $30.98 | 506 |
| 2025-04-10 | 30.13 | $30.17 | 300 |
| 2025-04-09 | 30.33 | $30.78 | 700 |
| 2025-04-08 | 30.40 | $28.91 | 244 |
| 2025-04-07 | 31.09 | $29.33 | 818 |
| 2025-04-04 | 31.81 | $30.06 | 721 |
| 2025-04-03 | 32.46 | $31.76 | 100 |
| 2025-04-02 | 32.72 | $32.50 | 100 |
| 2025-04-01 | 32.80 | $32.48 | 100 |
| 2025-03-31 | 32.90 | $32.43 | 312 |
| 2025-03-28 | 33.04 | $32.50 | 337 |
| 2025-03-27 | 33.19 | $32.99 | 100 |
| 2025-03-26 | 33.21 | $32.88 | 1502 |
| 2025-03-25 | 33.27 | $33.08 | 4125 |
| 2025-03-24 | 33.27 | $33.08 | 400 |
| 2025-03-21 | 33.26 | $33.06 | 108 |
| 2025-03-20 | 33.26 | $33.16 | 2417 |
| 2025-03-19 | 33.22 | $33.49 | 101 |
| 2025-03-18 | 33.06 | $33.29 | 500 |
| 2025-03-17 | 32.92 | $33.41 | 8744 |
| 2025-03-14 | 32.71 | $33.00 | 200 |
| 2025-03-13 | 32.59 | $32.48 | 500 |
| 2025-03-12 | 32.60 | $32.61 | — |
| 2025-03-11 | 32.57 | $32.25 | 1200 |
| 2025-03-10 | 32.64 | $32.23 | 200 |
| 2025-03-07 | 32.74 | $32.77 | 132 |
| 2025-03-06 | 32.68 | $32.76 | 804 |
| 2025-03-05 | 32.61 | $32.97 | 400 |
| 2025-03-04 | 32.46 | $32.31 | 131 |
| 2025-03-03 | 32.48 | $32.13 | 505 |
| 2025-02-28 | 32.56 | $32.19 | 100 |
| 2025-02-27 | 32.63 | $32.46 | 3200 |
| 2025-02-26 | 32.63 | $32.71 | 900 |
| 2025-02-25 | 32.55 | $32.39 | 100 |
| 2025-02-24 | 32.55 | $32.24 | 640 |
| 2025-02-21 | 32.60 | $32.57 | 100 |
| 2025-02-20 | 32.55 | $32.62 | 300 |
| 2025-02-19 | 32.46 | $32.33 | 100 |
| 2025-02-18 | 32.45 | $32.53 | 102 |
| 2025-02-14 | 32.37 | $32.51 | 1000 |
| 2025-02-13 | 32.28 | $32.29 | 100 |
| 2025-02-12 | 32.23 | $32.11 | 100 |
| 2025-02-11 | 32.23 | $32.17 | 300 |
| 2025-02-10 | 32.21 | $32.26 | 200 |
| 2025-02-07 | 32.15 | $32.03 | 3013 |
| 2025-02-06 | 32.15 | $32.29 | — |
| 2025-02-05 | 32.07 | $32.09 | 100 |
| 2025-02-04 | 32.04 | $32.01 | 5100 |
| 2025-02-03 | 32.02 | $31.80 | 100 |
| 2025-01-31 | 32.07 | $32.11 | 100 |
| 2025-01-30 | 32.03 | $32.46 | — |
| 2025-01-29 | 31.87 | $32.00 | 123 |
| 2025-01-28 | 31.82 | $32.07 | 138 |
| 2025-01-27 | 31.75 | $31.91 | 100 |
| 2025-01-24 | 31.71 | $32.27 | 200 |
| 2025-01-23 | 31.55 | $32.06 | 100 |
| 2025-01-22 | 31.42 | $32.07 | 100 |
| 2025-01-21 | 31.28 | $32.06 | 100 |
| 2025-01-17 | 31.11 | $31.68 | 200 |
| 2025-01-16 | 31.04 | $31.45 | 102 |
| 2025-01-15 | 31.03 | $31.51 | 100 |
| 2025-01-14 | 31.01 | $31.10 | 300 |
| 2025-01-13 | 31.13 | $30.96 | 100 |
| 2025-01-10 | 31.34 | $31.01 | 132 |
| 2025-01-08 | 31.58 | $31.66 | 300 |
| 2025-01-07 | 31.69 | $31.89 | 300 |
| 2025-01-06 | 31.75 | $32.13 | 200 |
| 2025-01-03 | 31.77 | $32.14 | 500 |
| 2025-01-02 | 31.79 | $31.97 | 700 |
| 2024-12-31 | 31.88 | $32.02 | 800 |
| 2024-12-30 | 32.00 | $32.10 | 1733 |
| 2024-12-27 | 32.12 | $32.24 | 600 |
| 2024-12-26 | 32.24 | $32.33 | 100 |
| 2024-12-24 | 32.36 | $32.34 | 100 |
| 2024-12-23 | 32.52 | $32.25 | 2000 |
| 2024-12-20 | 32.75 | $32.01 | 3400 |
| 2024-12-19 | 33.13 | $31.95 | 130 |
| 2024-12-18 | 33.60 | $31.84 | 5800 |
| 2024-12-17 | 34.23 | $33.95 | 100 |
| 2024-12-16 | 34.32 | $34.00 | 100 |
| 2024-12-13 | 34.42 | $34.22 | 100 |
| 2024-12-12 | 34.46 | $34.22 | 100 |
| 2024-12-11 | 34.52 | $34.55 | 100 |
| 2024-12-10 | 34.49 | $34.38 | 649 |
| 2024-12-09 | 34.50 | $34.97 | 314 |
| 2024-12-06 | 34.32 | $34.51 | 4500 |
| 2024-12-05 | 34.26 | $34.54 | 3333 |
| 2024-12-04 | 34.17 | $34.43 | 100 |
| 2024-12-03 | 34.10 | $34.59 | 141 |
| 2024-12-02 | 33.96 | $34.45 | 4400 |
| 2024-11-29 | 33.84 | $34.36 | 100 |
| 2024-11-27 | 33.73 | $34.09 | 100 |
| 2024-11-26 | 33.69 | $33.95 | 400 |
| 2024-11-25 | 33.69 | $34.03 | 1600 |
| 2024-11-22 | 33.66 | $33.92 | 100 |
| 2024-11-21 | 33.68 | $33.93 | 100 |
| 2024-11-20 | 33.70 | $33.77 | 100 |
| 2024-11-19 | 33.79 | $33.92 | 100 |
| 2024-11-18 | 33.85 | $33.98 | 400 |
| 2024-11-15 | 33.92 | $33.79 | 100 |
| 2024-11-14 | 34.07 | $33.77 | 300 |
| 2024-11-13 | 34.26 | $33.86 | 400 |
| 2024-11-12 | 34.48 | $34.14 | 100 |
| 2024-11-11 | 34.65 | $34.76 | 100 |
| 2024-11-08 | 34.68 | $34.86 | 100 |
| 2024-11-07 | 34.68 | $35.29 | 2944 |
| 2024-11-06 | 34.55 | $34.78 | 2303 |
| 2024-11-05 | 34.56 | $35.13 | 100 |
| 2024-11-04 | 34.46 | $34.65 | 100 |
| 2024-11-01 | 34.50 | $34.57 | 100 |
| 2024-10-31 | 34.58 | $34.56 | 100 |
| 2024-10-30 | 34.69 | $34.78 | 112 |
| 2024-10-29 | 34.76 | $34.92 | 500 |
| 2024-10-28 | 34.80 | $34.92 | 300 |
| 2024-10-25 | 34.85 | $34.78 | — |
| 2024-10-24 | 34.97 | $34.76 | 100 |
| 2024-10-23 | 35.13 | $34.75 | 100 |
| 2024-10-22 | 35.32 | $35.02 | 201 |
| 2024-10-21 | 35.47 | $35.12 | 223 |
| 2024-10-18 | 35.63 | $35.44 | 100 |
| 2024-10-17 | 35.72 | $35.11 | 100 |
| 2024-10-16 | 35.93 | $35.27 | 100 |
| 2024-10-15 | 36.14 | $35.15 | 301 |
| 2024-10-14 | 36.42 | $35.86 | — |
| 2024-10-11 | 36.54 | $35.96 | 435 |
| 2024-10-10 | 36.64 | $35.83 | 100 |
| 2024-10-09 | 36.79 | $35.84 | 100 |
| 2024-10-08 | 36.96 | $36.07 | 100 |
| 2024-10-07 | 37.09 | $37.05 | 100 |
| 2024-10-04 | 36.92 | $36.96 | 100 |
| 2024-10-03 | 36.72 | $36.50 | 100 |
| 2024-10-02 | 36.62 | $36.78 | 321 |
| 2024-10-01 | 36.39 | $36.41 | 200 |
| 2024-09-30 | 36.21 | $36.26 | 1100 |
| 2024-09-27 | 36.04 | $36.43 | 3132 |
| 2024-09-26 | 35.75 | $36.67 | 100 |
| 2024-09-25 | 35.32 | $35.46 | 116 |
| 2024-09-24 | 35.17 | $35.88 | 100 |
| 2024-09-23 | 34.84 | $35.17 | 100 |
| 2024-09-20 | 34.67 | $34.88 | 100 |
| 2024-09-19 | 34.53 | $35.02 | 100 |
| 2024-09-18 | 34.33 | $34.22 | 100 |
| 2024-09-17 | 34.32 | $34.28 | 100 |
| 2024-09-16 | 34.30 | $34.42 | — |
| 2024-09-13 | 34.22 | $34.28 | 100 |
| 2024-09-12 | 34.16 | $34.34 | — |
| 2024-09-11 | 34.07 | $34.00 | 100 |
| 2024-09-10 | 34.06 | $33.79 | — |
| 2024-09-09 | 34.11 | $33.81 | 100 |
| 2024-09-06 | 34.17 | $33.46 | 100 |
| 2024-09-05 | 34.35 | $34.08 | — |
| 2024-09-04 | 34.36 | $33.97 | — |
| 2024-09-03 | 34.40 | $33.92 | — |
| 2024-08-30 | 34.46 | $34.38 | — |
| 2024-08-29 | 34.38 | $34.24 | 200 |
| 2024-08-28 | 34.32 | $34.17 | — |
| 2024-08-27 | 34.27 | $34.41 | — |
| 2024-08-26 | 34.11 | $34.20 | — |
| 2024-08-23 | 33.99 | $34.44 | 100 |
| 2024-08-22 | 33.75 | $33.67 | 2149 |
| 2024-08-21 | 33.70 | $34.03 | 100 |
| 2024-08-20 | 33.52 | $33.90 | — |
| 2024-08-19 | 33.34 | $34.01 | 100 |
| 2024-08-16 | 33.08 | $33.72 | 100 |
| 2024-08-15 | 32.85 | $33.49 | 100 |
| 2024-08-14 | 32.65 | $33.24 | 100 |
| 2024-08-13 | 32.49 | $33.35 | 100 |
| 2024-08-12 | 32.26 | $32.80 | 100 |
| 2024-08-09 | 32.15 | $32.67 | 212 |
| 2024-08-08 | 32.07 | $32.56 | 100 |
| 2024-08-07 | 32.02 | $31.93 | 100 |
| 2024-08-06 | 32.16 | $31.78 | — |
| 2024-08-05 | 32.38 | $31.45 | 213 |
| 2024-08-02 | 32.76 | $32.13 | 100 |
| 2024-08-01 | 33.01 | $32.79 | 100 |
| 2024-07-31 | 33.11 | $33.56 | 200 |
| 2024-07-30 | 32.99 | $32.92 | — |
| 2024-07-29 | 33.05 | $32.96 | 300 |
| 2024-07-26 | 33.11 | $32.98 | 919 |
| 2024-07-25 | 33.18 | $32.57 | 100 |
| 2024-07-24 | 33.39 | $32.74 | 100 |
| 2024-07-23 | 33.59 | $33.25 | 300 |
| 2024-07-22 | 33.67 | $33.47 | 212 |
| 2024-07-19 | 33.70 | $33.22 | 100 |
| 2024-07-18 | 33.81 | $33.40 | 204 |
| 2024-07-17 | 33.88 | $33.61 | 100 |
| 2024-07-16 | 33.90 | $34.02 | 202 |
| 2024-07-15 | 33.78 | $33.85 | 100 |
| 2024-07-12 | 33.69 | $34.10 | 100 |
| 2024-07-11 | 33.49 | $33.92 | 100 |
| 2024-07-10 | 33.31 | $33.77 | 100 |
| 2024-07-09 | 33.12 | $33.33 | — |
| 2024-07-08 | 33.03 | $33.17 | — |
| 2024-07-05 | 32.98 | $33.19 | 100 |
| 2024-07-03 | 32.90 | $33.21 | 100 |
| 2024-07-02 | 32.80 | $32.89 | 105 |
| 2024-07-01 | 32.78 | $32.64 | 122032 |
| 2024-06-28 | 32.83 | $32.79 | 100 |
| 2024-06-27 | 32.85 | $32.73 | 100 |
| 2024-06-26 | 32.89 | $32.73 | — |
| 2024-06-25 | 32.94 | $32.94 | — |
| 2024-06-24 | 32.93 | $32.89 | — |
| 2024-06-21 | 32.93 | $32.85 | — |
| 2024-06-20 | 32.95 | $32.92 | 100 |
| 2024-06-18 | 32.94 | $32.97 | 100 |
| 2024-06-17 | 32.91 | $32.89 | 100 |
| 2024-06-14 | 32.91 | $32.81 | 100 |
| 2024-06-13 | 32.92 | $32.86 | 100 |
| 2024-06-12 | 32.92 | $33.07 | — |
| 2024-06-11 | 32.86 | $32.69 | 100 |
| 2024-06-10 | 32.89 | $32.93 | 300 |
| 2024-06-07 | 32.86 | $32.76 | 500 |
| 2024-06-06 | 32.87 | $33.05 | 100 |
| 2024-06-05 | 32.78 | $33.03 | 100 |
| 2024-06-04 | 32.69 | $32.64 | 100 |
| 2024-06-03 | 32.69 | $32.71 | 100 |
| 2024-05-31 | 32.68 | $32.35 | 100 |
| 2024-05-30 | 32.77 | $32.38 | 100 |
| 2024-05-29 | 32.87 | $32.25 | 100 |
| 2024-05-28 | 33.02 | $32.73 | 100 |
| 2024-05-24 | 33.06 | $32.72 | — |
| 2024-05-23 | 33.10 | $32.60 | 100 |
| 2024-05-22 | 33.19 | $32.71 | 100 |
| 2024-05-21 | 33.25 | $32.95 | 100 |
| 2024-05-20 | 33.24 | $33.15 | — |
| 2024-05-17 | 33.16 | $33.19 | 100 |
| 2024-05-16 | 33.04 | $33.13 | — |
| 2024-05-15 | 32.90 | $33.20 | — |
| 2024-05-14 | 32.71 | $32.88 | 100 |
| 2024-05-13 | 32.57 | $32.72 | 100 |
| 2024-05-10 | 32.45 | $32.65 | 100 |
| 2024-05-09 | 32.31 | $32.51 | 100 |
| 2024-05-08 | 32.19 | $32.23 | 100 |
| 2024-05-07 | 32.13 | $32.50 | 100 |
| 2024-05-06 | 31.96 | $32.55 | 100 |
| 2024-05-03 | 31.75 | $32.50 | — |
| 2024-05-02 | 31.50 | $32.16 | 100 |
| 2024-05-01 | 31.30 | $31.43 | 100 |
| 2024-04-30 | 31.30 | $31.47 | 100 |
| 2024-04-29 | 31.29 | $31.87 | — |
| 2024-04-26 | 31.15 | $31.68 | 100 |
| 2024-04-25 | 31.05 | $31.47 | 400 |
| 2024-04-24 | 30.99 | $31.53 | 100 |
| 2024-04-23 | 30.91 | $31.35 | 100 |
| 2024-04-22 | 30.88 | $31.13 | 200 |
| 2024-04-19 | 30.92 | $30.77 | 100 |
| 2024-04-18 | 31.09 | $30.97 | 1031 |
| 2024-04-17 | 31.24 | $30.95 | 606 |
| 2024-04-16 | 31.44 | $30.91 | 331 |
| 2024-04-15 | 31.69 | $31.27 | 100 |
| 2024-04-12 | 31.89 | $31.46 | 700 |
| 2024-04-11 | 32.09 | $32.03 | 100 |
| 2024-04-10 | 32.14 | $31.91 | 100 |
| 2024-04-09 | 32.24 | $32.39 | 100 |
| 2024-04-08 | 32.22 | $32.25 | 140 |
| 2024-04-05 | 32.23 | $32.18 | 100 |
| 2024-04-04 | 32.27 | $32.12 | 1503 |
| 2024-04-03 | 32.35 | $32.23 | 100 |
| 2024-04-02 | 32.40 | $32.17 | 100 |
| 2024-04-01 | 32.48 | $32.23 | 100 |
| 2024-03-28 | 32.55 | $32.28 | 104 |
| 2024-03-27 | 32.63 | $32.40 | — |
| 2024-03-26 | 32.68 | $32.45 | 100 |
| 2024-03-25 | 32.73 | $32.46 | 304 |
| 2024-03-22 | 32.78 | $32.60 | 300 |
| 2024-03-21 | 32.79 | $32.76 | 2400 |
| 2024-03-20 | 32.75 | $32.72 | 100 |
| 2024-03-19 | 32.70 | $32.48 | — |
| 2024-03-18 | 32.72 | $32.48 | 300 |
| 2024-03-15 | 32.74 | $32.38 | 100 |
| 2024-03-14 | 32.79 | $32.49 | 820 |
| 2024-03-13 | 32.81 | $32.74 | 100 |
| 2024-03-12 | 32.75 | $32.91 | 100 |
| 2024-03-11 | 32.61 | $32.54 | 100 |
| 2024-03-08 | 32.55 | $32.73 | — |
| 2024-03-07 | 32.41 | $32.73 | — |
| 2024-03-06 | 32.24 | $32.53 | 100 |
| 2024-03-05 | 32.09 | $32.07 | 100 |
| 2024-03-04 | 32.05 | $32.10 | 100 |
| 2024-03-01 | 31.99 | $32.13 | — |
| 2024-02-29 | 31.90 | $31.79 | 100 |
| 2024-02-28 | 31.89 | $31.69 | 503 |
| 2024-02-27 | 31.91 | $31.93 | 900 |
| 2024-02-26 | 31.86 | $31.88 | — |
| 2024-02-23 | 31.80 | $31.92 | 100 |
| 2024-02-22 | 31.72 | $32.02 | 201 |
| 2024-02-21 | 31.58 | $31.70 | — |
| 2024-02-20 | 31.52 | $31.66 | 2501 |
| 2024-02-16 | 31.44 | $31.50 | — |
| 2024-02-15 | 31.41 | $31.57 | 11400 |
| 2024-02-14 | 31.34 | $31.30 | 3000 |
| 2024-02-13 | 31.34 | $31.04 | 100 |
| 2024-02-12 | 31.41 | $31.52 | 1901 |
| 2024-02-09 | 31.36 | $31.41 | 1435 |
| 2024-02-08 | 31.32 | $31.37 | 2100 |
| 2024-02-07 | 31.29 | $31.57 | 2500 |
| 2024-02-06 | 31.18 | $31.51 | 1342 |
| 2024-02-05 | 31.07 | $31.18 | 100 |
| 2024-02-02 | 31.04 | $31.10 | — |
| 2024-02-01 | 31.03 | $31.17 | — |
| 2024-01-31 | 31.00 | $30.88 | — |
| 2024-01-30 | 31.05 | $31.02 | 239 |
| 2024-01-29 | 31.06 | $31.20 | — |
| 2024-01-26 | 31.02 | $31.07 | 100 |
| 2024-01-25 | 31.01 | $31.19 | 1402 |
| 2024-01-24 | 30.97 | $31.21 | 826 |
| 2024-01-23 | 30.91 | $31.00 | — |
| 2024-01-22 | 30.90 | $30.91 | 2910 |
| 2024-01-19 | 30.92 | $30.97 | 100 |
| 2024-01-18 | 30.92 | $30.78 | 105 |
| 2024-01-17 | 30.99 | $30.45 | — |
| 2024-01-16 | 31.17 | $30.88 | 100 |
| 2024-01-12 | 31.26 | $31.39 | — |
| 2024-01-11 | 31.21 | $31.22 | 100 |
| 2024-01-10 | 31.19 | $31.06 | — |
| 2024-01-09 | 31.22 | $30.86 | — |
| 2024-01-08 | 31.32 | $31.13 | 100 |
| 2024-01-05 | 31.35 | $31.04 | 100 |
| 2024-01-04 | 31.41 | $31.02 | 200 |
| 2024-01-03 | 31.49 | $31.23 | 100 |
| 2024-01-02 | 31.52 | $31.35 | 1331 |
| 2023-12-29 | 31.50 | $31.69 | 100 |
| 2023-12-28 | 31.37 | $31.66 | 326 |
| 2023-12-27 | 31.22 | $31.37 | 1502 |
| 2023-12-26 | 31.12 | $31.27 | 100 |
| 2023-12-22 | 31.02 | $31.13 | 321 |
| 2023-12-21 | 30.94 | $31.21 | 4500 |
| 2023-12-20 | 30.82 | $30.68 | 3832 |
| 2023-12-19 | 30.84 | $30.98 | 100 |
| 2023-12-18 | 30.77 | $30.74 | — |
| 2023-12-15 | 30.75 | $30.83 | 4110 |
| 2023-12-14 | 30.69 | $30.89 | 1635 |
| 2023-12-13 | 30.60 | $30.76 | 1739 |
| 2023-12-12 | 30.54 | $30.40 | 100 |
| 2023-12-11 | 30.56 | $30.42 | 118 |
| 2023-12-08 | 30.59 | $30.32 | 300 |
| 2023-12-07 | 30.65 | $30.49 | — |
| 2023-12-06 | 30.67 | $30.30 | 300 |
| 2023-12-05 | 30.75 | $30.18 | 100 |
| 2023-12-04 | 30.88 | $30.41 | — |
| 2023-12-01 | 30.96 | $30.72 | — |
| 2023-11-30 | 30.95 | $30.59 | — |
| 2023-11-29 | 30.97 | $30.68 | — |
| 2023-11-28 | 30.97 | $30.75 | — |
| 2023-11-27 | 30.93 | $30.62 | — |
| 2023-11-24 | 30.92 | $30.75 | — |
| 2023-11-22 | 30.86 | $30.78 | 3102 |
| 2023-11-21 | 30.77 | $30.72 | 112 |
| 2023-11-20 | 30.67 | $30.92 | 100 |
| 2023-11-17 | 30.47 | $30.70 | 100 |
| 2023-11-16 | 30.30 | $30.42 | 302 |
| 2023-11-15 | 30.17 | $30.52 | — |
| 2023-11-14 | 29.98 | $30.40 | 100 |
| 2023-11-13 | 29.78 | $29.83 | 800 |
| 2023-11-10 | 29.71 | $29.82 | 100 |
| 2023-11-09 | 29.63 | $29.64 | — |
| 2023-11-08 | 29.58 | $29.66 | — |
| 2023-11-07 | 29.52 | $29.88 | 5200 |
| 2023-11-06 | 29.37 | $29.99 | — |
| 2023-11-03 | 29.16 | $30.06 | — |
| 2023-11-02 | 28.87 | $29.55 | — |
| 2023-11-01 | 28.69 | $29.00 | — |
| 2023-10-31 | 28.65 | $28.90 | — |
| 2023-10-30 | 28.64 | $28.95 | 100 |
| 2023-10-27 | 28.61 | $28.68 | 28745 |
| 2023-10-26 | 28.68 | $28.52 | 203 |
| 2023-10-25 | 28.81 | $28.76 | — |
| 2023-10-24 | 28.90 | $29.00 | — |
| 2023-10-23 | 28.93 | $28.69 | 337 |
| 2023-10-20 | 29.08 | $28.71 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.37
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.54
Average
54.57
Maximum
74.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.37 | $45.23 | 30 |
| 2026-07-16 | 47.38 | $45.23 | 230 |
| 2026-07-15 | 49.80 | $45.73 | 802 |
| 2026-07-14 | 50.13 | $45.80 | 200 |
| 2026-07-13 | 47.71 | $45.30 | 415 |
| 2026-07-10 | 51.41 | $46.08 | 308 |
| 2026-07-09 | 50.00 | $45.78 | 500 |
| 2026-07-08 | 49.62 | $45.70 | 200 |
| 2026-07-07 | 48.63 | $45.48 | 900 |
| 2026-07-06 | 52.15 | $46.27 | 320 |
| 2026-07-02 | 45.93 | $44.95 | 445 |
| 2026-07-01 | 45.97 | $44.96 | 300 |
| 2026-06-30 | 50.71 | $46.01 | 400 |
| 2026-06-29 | 48.80 | $45.61 | 200 |
| 2026-06-26 | 46.69 | $45.18 | 1030 |
| 2026-06-25 | 47.08 | $45.27 | 218 |
| 2026-06-24 | 46.61 | $45.17 | 247 |
| 2026-06-23 | 46.85 | $45.23 | 100 |
| 2026-06-22 | 54.70 | $47.03 | 800 |
| 2026-06-18 | 56.76 | $47.44 | 1200 |
| 2026-06-17 | 52.99 | $46.52 | 135 |
| 2026-06-16 | 54.36 | $46.80 | 3942 |
| 2026-06-15 | 57.33 | $47.39 | 334 |
| 2026-06-12 | 53.57 | $46.47 | 300 |
| 2026-06-11 | 52.54 | $46.23 | 1600 |
| 2026-06-10 | 45.78 | $44.82 | 1128 |
| 2026-06-09 | 48.88 | $45.48 | 1220 |
| 2026-06-08 | 48.97 | $45.50 | 916 |
| 2026-06-05 | 45.97 | $44.90 | 200 |
| 2026-06-04 | 59.62 | $47.36 | 100 |
| 2026-06-03 | 60.67 | $47.51 | 100 |
| 2026-06-02 | 62.82 | $47.82 | 100 |
| 2026-06-01 | 59.99 | $47.17 | 200 |
| 2026-05-29 | 55.53 | $46.27 | 430 |
| 2026-05-28 | 56.39 | $46.40 | 1709 |
| 2026-05-27 | 56.09 | $46.34 | 1318 |
| 2026-05-26 | 57.91 | $46.63 | 113 |
| 2026-05-22 | 54.20 | $45.87 | 438 |
| 2026-05-21 | 57.16 | $46.34 | 500 |
| 2026-05-20 | 57.12 | $46.33 | 821 |
| 2026-05-19 | 54.34 | $45.75 | 527 |
| 2026-05-18 | 55.52 | $45.95 | 300 |
| 2026-05-15 | 56.33 | $46.09 | 100 |
| 2026-05-14 | 63.31 | $47.20 | 200 |
| 2026-05-13 | 62.88 | $47.09 | 200 |
| 2026-05-12 | 60.59 | $46.52 | 300 |
| 2026-05-11 | 65.58 | $47.26 | 2104 |
| 2026-05-08 | 65.58 | $47.26 | 300 |
| 2026-05-07 | 64.40 | $46.93 | 700 |
| 2026-05-06 | 66.91 | $47.31 | 700 |
| 2026-05-05 | 61.24 | $45.81 | 244 |
| 2026-05-04 | 58.26 | $45.15 | 4513 |
| 2026-05-01 | 60.19 | $45.44 | 318 |
| 2026-04-30 | 60.32 | $45.46 | 100 |
| 2026-04-29 | 55.53 | $44.42 | 141 |
| 2026-04-28 | 56.40 | $44.56 | 724 |
| 2026-04-27 | 57.94 | $44.81 | 500 |
| 2026-04-24 | 58.12 | $44.84 | 1942 |
| 2026-04-23 | 55.94 | $44.34 | 700 |
| 2026-04-22 | 58.43 | $44.77 | 739 |
| 2026-04-21 | 55.73 | $44.15 | 1200 |
| 2026-04-20 | 59.52 | $44.79 | 2023 |
| 2026-04-17 | 61.70 | $45.14 | 727 |
| 2026-04-16 | 58.97 | $44.47 | 301 |
| 2026-04-15 | 59.21 | $44.51 | 508 |
| 2026-04-14 | 60.37 | $44.71 | 334 |
| 2026-04-13 | 58.18 | $44.15 | 2100 |
| 2026-04-10 | 57.30 | $43.93 | 600 |
| 2026-04-09 | 57.11 | $43.88 | 1100 |
| 2026-04-08 | 57.71 | $44.00 | 1743 |
| 2026-04-07 | 47.49 | $41.66 | 2100 |
| 2026-04-06 | 49.53 | $42.08 | 124 |
| 2026-04-02 | 48.28 | $41.83 | 231 |
| 2026-04-01 | 50.23 | $42.24 | 3106 |
| 2026-03-31 | 47.47 | $41.68 | 1800 |
| 2026-03-30 | 39.73 | $40.31 | 200 |
| 2026-03-27 | 40.99 | $40.61 | 402 |
| 2026-03-26 | 41.32 | $40.69 | 647 |
| 2026-03-25 | 47.47 | $42.04 | 400 |
| 2026-03-24 | 45.11 | $41.63 | 2121 |
| 2026-03-23 | 45.97 | $41.81 | 1910 |
| 2026-03-20 | 40.79 | $40.94 | 3027 |
| 2026-03-19 | 47.45 | $42.28 | 1500 |
| 2026-03-18 | 46.71 | $42.16 | 432 |
| 2026-03-17 | 50.30 | $42.80 | 400 |
| 2026-03-16 | 47.86 | $42.39 | 5035 |
| 2026-03-13 | 42.93 | $41.63 | 400 |
| 2026-03-12 | 43.34 | $41.71 | 1627 |
| 2026-03-11 | 48.94 | $42.72 | 2842 |
| 2026-03-10 | 49.55 | $42.82 | 3300 |
| 2026-03-09 | 49.37 | $42.79 | 3100 |
| 2026-03-06 | 44.14 | $41.95 | 200 |
| 2026-03-05 | 46.30 | $42.35 | 1219 |
| 2026-03-04 | 51.59 | $43.23 | 634 |
| 2026-03-03 | 48.88 | $42.80 | 4700 |
| 2026-03-02 | 61.21 | $44.43 | 5600 |
| 2026-02-27 | 69.26 | $45.22 | 1344 |
| 2026-02-26 | 71.17 | $45.39 | 3838 |
| 2026-02-25 | 74.99 | $45.72 | 8926 |
| 2026-02-24 | 72.67 | $45.17 | 3500 |
| 2026-02-23 | 70.80 | $44.77 | 3635 |
| 2026-02-20 | 73.43 | $44.99 | 3700 |
| 2026-02-19 | 70.54 | $44.38 | 4200 |
| 2026-02-18 | 70.39 | $44.35 | 7900 |
| 2026-02-17 | 70.30 | $44.33 | 2900 |
| 2026-02-13 | 73.23 | $44.59 | 2205 |
| 2026-02-12 | 72.81 | $44.49 | 6446 |
| 2026-02-11 | 74.01 | $44.60 | 944 |
| 2026-02-10 | 71.55 | $43.99 | 1000 |
| 2026-02-09 | 69.57 | $43.55 | 5331 |
| 2026-02-06 | 66.52 | $42.94 | 1624 |
| 2026-02-05 | 59.48 | $41.83 | 1401 |
| 2026-02-04 | 61.58 | $42.02 | 1834 |
| 2026-02-03 | 64.91 | $42.31 | 2942 |
| 2026-02-02 | 63.62 | $42.11 | 2510 |
| 2026-01-30 | 62.65 | $41.96 | 6042 |
| 2026-01-29 | 70.72 | $42.63 | 4000 |
| 2026-01-28 | 69.43 | $42.40 | 3522 |
| 2026-01-27 | 70.07 | $42.45 | 844 |
| 2026-01-26 | 65.38 | $41.67 | 1300 |
| 2026-01-23 | 65.63 | $41.69 | 2907 |
| 2026-01-22 | 64.79 | $41.56 | 1200 |
| 2026-01-21 | 63.03 | $41.29 | 931 |
| 2026-01-20 | 60.44 | $40.92 | 2200 |
| 2026-01-16 | 66.67 | $41.44 | 1900 |
| 2026-01-15 | 66.54 | $41.42 | 915 |
| 2026-01-14 | 63.32 | $40.93 | 1200 |
| 2026-01-13 | 62.04 | $40.75 | 1917 |
| 2026-01-12 | 65.78 | $41.06 | 900 |
| 2026-01-09 | 62.06 | $40.53 | 2318 |
| 2026-01-08 | 59.63 | $40.22 | 4900 |
| 2026-01-07 | 59.74 | $40.23 | 6400 |
| 2026-01-06 | 63.56 | $40.55 | 4200 |
| 2026-01-05 | 62.34 | $40.38 | 12700 |
| 2026-01-02 | 60.04 | $40.07 | 800 |
| 2025-12-31 | 51.82 | $39.16 | 1119 |
| 2025-12-30 | 54.63 | $39.40 | 6300 |
| 2025-12-29 | 54.14 | $39.35 | 2800 |
| 2025-12-26 | 54.93 | $39.42 | 800 |
| 2025-12-24 | 53.16 | $39.23 | 100 |
| 2025-12-23 | 51.83 | $39.09 | 212 |
| 2025-12-22 | 49.51 | $38.85 | 1135 |
| 2025-12-19 | 48.52 | $38.75 | 600 |
| 2025-12-18 | 44.62 | $38.37 | 838 |
| 2025-12-17 | 40.45 | $38.00 | 400 |
| 2025-12-16 | 50.03 | $38.99 | 4100 |
| 2025-12-15 | 54.22 | $39.33 | 2710 |
| 2025-12-12 | 51.26 | $39.07 | 3748 |
| 2025-12-11 | 54.35 | $39.31 | 3234 |
| 2025-12-10 | 55.54 | $39.40 | 2100 |
| 2025-12-09 | 52.22 | $39.10 | 1421 |
| 2025-12-08 | 53.35 | $39.19 | 1343 |
| 2025-12-05 | 55.39 | $39.35 | 300 |
| 2025-12-04 | 53.82 | $39.20 | 900 |
| 2025-12-03 | 54.55 | $39.26 | 834 |
| 2025-12-02 | 53.86 | $39.19 | 1200 |
| 2025-12-01 | 52.68 | $39.07 | 1400 |
| 2025-11-28 | 53.65 | $39.16 | 100 |
| 2025-11-26 | 53.97 | $39.19 | 300 |
| 2025-11-25 | 51.63 | $38.93 | 1100 |
| 2025-11-24 | 50.99 | $38.86 | 916 |
| 2025-11-21 | 46.17 | $38.36 | 100 |
| 2025-11-20 | 42.87 | $38.05 | 733 |
| 2025-11-19 | 47.42 | $38.56 | 412 |
| 2025-11-18 | 48.28 | $38.65 | 127 |
| 2025-11-17 | 51.22 | $38.95 | 247 |
| 2025-11-14 | 56.09 | $39.40 | 1200 |
| 2025-11-13 | 55.55 | $39.34 | 700 |
| 2025-11-12 | 60.07 | $39.73 | 600 |
| 2025-11-11 | 58.85 | $39.58 | 200 |
| 2025-11-10 | 58.37 | $39.52 | 1011 |
| 2025-11-07 | 52.01 | $38.81 | 400 |
| 2025-11-06 | 53.77 | $38.97 | 2140 |
| 2025-11-05 | 54.87 | $39.07 | 300 |
| 2025-11-04 | 52.27 | $38.79 | 800 |
| 2025-11-03 | 57.06 | $39.22 | 100 |
| 2025-10-31 | 55.25 | $39.02 | 400 |
| 2025-10-30 | 56.50 | $39.13 | 2625 |
| 2025-10-29 | 59.88 | $39.42 | 2100 |
| 2025-10-28 | 59.80 | $39.41 | 4600 |
| 2025-10-27 | 59.91 | $39.42 | 400 |
| 2025-10-24 | 57.17 | $39.06 | 300 |
| 2025-10-23 | 56.78 | $39.01 | 436 |
| 2025-10-22 | 54.83 | $38.76 | 300 |
| 2025-10-21 | 56.68 | $38.95 | 2620 |
| 2025-10-20 | 60.67 | $39.34 | 709 |
| 2025-10-17 | 56.57 | $38.79 | 100 |
| 2025-10-16 | 55.78 | $38.69 | 400 |
| 2025-10-15 | 55.70 | $38.68 | 200 |
| 2025-10-14 | 52.13 | $38.23 | 101 |
| 2025-10-13 | 52.76 | $38.30 | 600 |
| 2025-10-10 | 44.61 | $37.40 | 1108 |
| 2025-10-09 | 59.29 | $38.76 | 1500 |
| 2025-10-08 | 63.84 | $39.07 | 100 |
| 2025-10-07 | 62.06 | $38.87 | 201 |
| 2025-10-06 | 70.87 | $39.40 | 22327 |
| 2025-10-03 | 66.43 | $38.88 | 403 |
| 2025-10-02 | 64.02 | $38.64 | 19440 |
| 2025-10-01 | 63.71 | $38.61 | 100 |
| 2025-09-30 | 61.52 | $38.40 | 216 |
| 2025-09-29 | 60.98 | $38.35 | 307 |
| 2025-09-26 | 58.35 | $38.11 | 400 |
| 2025-09-25 | 58.35 | $38.11 | 300 |
| 2025-09-24 | 62.47 | $38.37 | 2620 |
| 2025-09-23 | 67.72 | $38.67 | 119 |
| 2025-09-22 | 68.82 | $38.73 | 905 |
| 2025-09-19 | 67.91 | $38.62 | 6019 |
| 2025-09-18 | 70.02 | $38.74 | 124 |
| 2025-09-17 | 72.34 | $38.87 | 100 |
| 2025-09-16 | 70.93 | $38.67 | 108 |
| 2025-09-15 | 69.62 | $38.49 | 200 |
| 2025-09-12 | 67.85 | $38.26 | 133 |
| 2025-09-11 | 69.52 | $38.36 | 2400 |
| 2025-09-10 | 66.97 | $38.03 | 706 |
| 2025-09-09 | 63.64 | $37.65 | 201 |
| 2025-09-08 | 62.11 | $37.49 | 408 |
| 2025-09-05 | 56.71 | $36.99 | 347 |
| 2025-09-04 | 53.02 | $36.70 | 200 |
| 2025-09-03 | 53.92 | $36.76 | 142 |
| 2025-09-02 | 54.36 | $36.79 | 100 |
| 2025-08-29 | 56.25 | $36.92 | 100 |
| 2025-08-28 | 59.10 | $37.11 | 100 |
| 2025-08-27 | 56.80 | $36.90 | 100 |
| 2025-08-26 | 61.16 | $37.18 | 1105 |
| 2025-08-25 | 62.13 | $37.24 | 215 |
| 2025-08-22 | 62.60 | $37.27 | 1200 |
| 2025-08-21 | 57.02 | $36.73 | 100 |
| 2025-08-20 | 59.03 | $36.86 | 113 |
| 2025-08-19 | 58.93 | $36.85 | 300 |
| 2025-08-18 | 62.95 | $37.11 | 116 |
| 2025-08-15 | 62.58 | $37.07 | 100 |
| 2025-08-14 | 61.85 | $36.99 | 100 |
| 2025-08-13 | 67.65 | $37.36 | 300 |
| 2025-08-12 | 65.67 | $37.12 | 100 |
| 2025-08-11 | 60.81 | $36.61 | 419 |
| 2025-08-08 | 63.14 | $36.75 | 100 |
| 2025-08-07 | 61.65 | $36.60 | 100 |
| 2025-08-06 | 58.67 | $36.32 | 100 |
| 2025-08-05 | 55.89 | $36.08 | 100 |
| 2025-08-04 | 55.89 | $36.08 | 1000 |
| 2025-08-01 | 50.07 | $35.62 | 100 |
| 2025-07-31 | 54.04 | $35.89 | 100 |
| 2025-07-30 | 57.24 | $36.09 | 822 |
| 2025-07-29 | 58.73 | $36.18 | 113 |
| 2025-07-28 | 58.50 | $36.16 | 100 |
| 2025-07-25 | 65.72 | $36.58 | 148 |
| 2025-07-24 | 68.60 | $36.73 | 100 |
| 2025-07-23 | 71.37 | $36.87 | 100 |
| 2025-07-22 | 66.40 | $36.33 | 100 |
| 2025-07-21 | 65.01 | $36.20 | 100 |
| 2025-07-18 | 62.52 | $35.98 | 100 |
| 2025-07-17 | 65.97 | $36.15 | 600 |
| 2025-07-16 | 63.37 | $35.92 | 400 |
| 2025-07-15 | 63.02 | $35.89 | 117 |
| 2025-07-14 | 61.75 | $35.78 | 100 |
| 2025-07-11 | 60.59 | $35.68 | 100 |
| 2025-07-10 | 61.48 | $35.73 | 347 |
| 2025-07-09 | 61.48 | $35.73 | 710 |
| 2025-07-08 | 61.38 | $35.72 | 337 |
| 2025-07-07 | 58.99 | $35.49 | 300 |
| 2025-07-03 | 66.27 | $35.92 | 100 |
| 2025-07-02 | 66.63 | $35.94 | 100 |
| 2025-07-01 | 65.65 | $35.83 | 100 |
| 2025-06-30 | 65.82 | $35.84 | 404 |
| 2025-06-27 | 66.30 | $35.87 | 200 |
| 2025-06-26 | 65.50 | $35.77 | 100 |
| 2025-06-25 | 62.90 | $35.46 | 100 |
| 2025-06-24 | 65.78 | $35.65 | 700 |
| 2025-06-23 | 59.57 | $34.98 | 1300 |
| 2025-06-20 | 57.84 | $34.82 | 200 |
| 2025-06-18 | 61.61 | $35.06 | 107 |
| 2025-06-17 | 60.80 | $34.98 | 340 |
| 2025-06-16 | 66.27 | $35.31 | 100 |
| 2025-06-13 | 64.62 | $35.13 | 1100 |
| 2025-06-12 | 70.84 | $35.47 | 700 |
| 2025-06-11 | 70.76 | $35.46 | 400 |
| 2025-06-10 | 69.59 | $35.31 | 121 |
| 2025-06-09 | 68.48 | $35.17 | 4100 |
| 2025-06-06 | 67.08 | $35.00 | 206 |
| 2025-06-05 | 65.64 | $34.83 | 100 |
| 2025-06-04 | 65.64 | $34.83 | 1007 |
| 2025-06-03 | 63.05 | $34.53 | 235 |
| 2025-06-02 | 65.07 | $34.66 | 100 |
| 2025-05-30 | 62.44 | $34.36 | 206 |
| 2025-05-29 | 65.07 | $34.53 | 107 |
| 2025-05-28 | 63.52 | $34.35 | 1248 |
| 2025-05-27 | 67.98 | $34.63 | 400 |
| 2025-05-23 | 65.78 | $34.36 | 700 |
| 2025-05-22 | 64.58 | $34.22 | 140 |
| 2025-05-21 | 64.24 | $34.18 | 3825 |
| 2025-05-20 | 65.44 | $34.26 | 1800 |
| 2025-05-19 | 64.58 | $34.15 | 1300 |
| 2025-05-16 | 64.11 | $34.09 | 100 |
| 2025-05-15 | 64.38 | $34.11 | 100 |
| 2025-05-14 | 63.15 | $33.94 | 122 |
| 2025-05-13 | 63.39 | $33.96 | 100 |
| 2025-05-12 | 63.86 | $34.00 | 313 |
| 2025-05-09 | 59.17 | $33.35 | 1526 |
| 2025-05-08 | 58.62 | $33.28 | 1300 |
| 2025-05-07 | 59.16 | $33.33 | 226 |
| 2025-05-06 | 61.76 | $33.57 | 100 |
| 2025-05-05 | 61.29 | $33.50 | 200 |
| 2025-05-02 | 60.69 | $33.41 | 1700 |
| 2025-05-01 | 56.87 | $32.86 | 113 |
| 2025-04-30 | 56.43 | $32.80 | 300 |
| 2025-04-29 | 56.36 | $32.79 | 300 |
| 2025-04-28 | 55.75 | $32.70 | 312 |
| 2025-04-25 | 55.22 | $32.62 | 200 |
| 2025-04-24 | 54.31 | $32.48 | 126 |
| 2025-04-23 | 52.82 | $32.25 | 146 |
| 2025-04-22 | 51.44 | $32.04 | 100 |
| 2025-04-21 | 47.56 | $31.48 | 232 |
| 2025-04-17 | 47.49 | $31.47 | 100 |
| 2025-04-16 | 45.88 | $31.24 | 145 |
| 2025-04-15 | 46.77 | $31.39 | 300 |
| 2025-04-14 | 46.50 | $31.35 | 100 |
| 2025-04-11 | 44.09 | $30.98 | 506 |
| 2025-04-10 | 38.30 | $30.17 | 300 |
| 2025-04-09 | 41.36 | $30.78 | 700 |
| 2025-04-08 | 23.54 | $28.91 | 244 |
| 2025-04-07 | 25.17 | $29.33 | 818 |
| 2025-04-04 | 28.43 | $30.06 | 721 |
| 2025-04-03 | 39.82 | $31.76 | 100 |
| 2025-04-02 | 47.73 | $32.50 | 100 |
| 2025-04-01 | 47.47 | $32.48 | 100 |
| 2025-03-31 | 46.82 | $32.43 | 312 |
| 2025-03-28 | 47.60 | $32.50 | 337 |
| 2025-03-27 | 53.53 | $32.99 | 100 |
| 2025-03-26 | 52.26 | $32.88 | 1502 |
| 2025-03-25 | 54.85 | $33.08 | 4125 |
| 2025-03-24 | 54.85 | $33.08 | 400 |
| 2025-03-21 | 54.65 | $33.06 | 108 |
| 2025-03-20 | 55.84 | $33.16 | 2417 |
| 2025-03-19 | 59.94 | $33.49 | 101 |
| 2025-03-18 | 58.17 | $33.29 | 500 |
| 2025-03-17 | 59.67 | $33.41 | 8744 |
| 2025-03-14 | 55.99 | $33.00 | 200 |
| 2025-03-13 | 50.55 | $32.48 | 500 |
| 2025-03-12 | 52.08 | $32.61 | — |
| 2025-03-11 | 47.93 | $32.25 | 1200 |
| 2025-03-10 | 47.69 | $32.23 | 200 |
| 2025-03-07 | 54.05 | $32.77 | 132 |
| 2025-03-06 | 53.94 | $32.76 | 804 |
| 2025-03-05 | 56.59 | $32.97 | 400 |
| 2025-03-04 | 49.12 | $32.31 | 131 |
| 2025-03-03 | 46.75 | $32.13 | 505 |
| 2025-02-28 | 47.45 | $32.19 | 100 |
| 2025-02-27 | 50.70 | $32.46 | 3200 |
| 2025-02-26 | 53.95 | $32.71 | 900 |
| 2025-02-25 | 50.06 | $32.39 | 100 |
| 2025-02-24 | 48.10 | $32.24 | 640 |
| 2025-02-21 | 52.39 | $32.57 | 100 |
| 2025-02-20 | 53.07 | $32.62 | 300 |
| 2025-02-19 | 49.45 | $32.33 | 100 |
| 2025-02-18 | 52.08 | $32.53 | 102 |
| 2025-02-14 | 51.84 | $32.51 | 1000 |
| 2025-02-13 | 49.14 | $32.29 | 100 |
| 2025-02-12 | 46.82 | $32.11 | 100 |
| 2025-02-11 | 47.51 | $32.17 | 300 |
| 2025-02-10 | 48.52 | $32.26 | 200 |
| 2025-02-07 | 45.71 | $32.03 | 3013 |
| 2025-02-06 | 48.56 | $32.29 | — |
| 2025-02-05 | 46.11 | $32.09 | 100 |
| 2025-02-04 | 45.12 | $32.01 | 5100 |
| 2025-02-03 | 42.47 | $31.80 | 100 |
| 2025-01-31 | 45.55 | $32.11 | 100 |
| 2025-01-30 | 49.38 | $32.46 | — |
| 2025-01-29 | 43.44 | $32.00 | 123 |
| 2025-01-28 | 44.19 | $32.07 | 138 |
| 2025-01-27 | 42.01 | $31.91 | 100 |
| 2025-01-24 | 45.83 | $32.27 | 200 |
| 2025-01-23 | 42.96 | $32.06 | 100 |
| 2025-01-22 | 43.06 | $32.07 | 100 |
| 2025-01-21 | 42.93 | $32.06 | 100 |
| 2025-01-17 | 37.79 | $31.68 | 200 |
| 2025-01-16 | 34.39 | $31.45 | 102 |
| 2025-01-15 | 34.86 | $31.51 | 100 |
| 2025-01-14 | 28.49 | $31.10 | 300 |
| 2025-01-13 | 26.14 | $30.96 | 100 |
| 2025-01-10 | 26.44 | $31.01 | 132 |
| 2025-01-08 | 30.70 | $31.66 | 300 |
| 2025-01-07 | 32.46 | $31.89 | 300 |
| 2025-01-06 | 34.42 | $32.13 | 200 |
| 2025-01-03 | 34.50 | $32.14 | 500 |
| 2025-01-02 | 31.87 | $31.97 | 700 |
| 2024-12-31 | 32.23 | $32.02 | 800 |
| 2024-12-30 | 32.80 | $32.10 | 1733 |
| 2024-12-27 | 33.78 | $32.24 | 600 |
| 2024-12-26 | 34.41 | $32.33 | 100 |
| 2024-12-24 | 34.48 | $32.34 | 100 |
| 2024-12-23 | 33.35 | $32.25 | 2000 |
| 2024-12-20 | 30.32 | $32.01 | 3400 |
| 2024-12-19 | 29.56 | $31.95 | 130 |
| 2024-12-18 | 28.19 | $31.84 | 5800 |
| 2024-12-17 | 43.63 | $33.95 | 100 |
| 2024-12-16 | 44.18 | $34.00 | 100 |
| 2024-12-13 | 46.61 | $34.22 | 100 |
| 2024-12-12 | 46.61 | $34.22 | 100 |
| 2024-12-11 | 50.37 | $34.55 | 100 |
| 2024-12-10 | 48.33 | $34.38 | 649 |
| 2024-12-09 | 55.90 | $34.97 | 314 |
| 2024-12-06 | 50.11 | $34.51 | 4500 |
| 2024-12-05 | 50.52 | $34.54 | 3333 |
| 2024-12-04 | 49.07 | $34.43 | 100 |
| 2024-12-03 | 51.14 | $34.59 | 141 |
| 2024-12-02 | 49.36 | $34.45 | 4400 |
| 2024-11-29 | 48.21 | $34.36 | 100 |
| 2024-11-27 | 44.62 | $34.09 | 100 |
| 2024-11-26 | 42.66 | $33.95 | 400 |
| 2024-11-25 | 43.49 | $34.03 | 1600 |
| 2024-11-22 | 42.01 | $33.92 | 100 |
| 2024-11-21 | 42.10 | $33.93 | 100 |
| 2024-11-20 | 40.03 | $33.77 | 100 |
| 2024-11-19 | 41.35 | $33.92 | 100 |
| 2024-11-18 | 41.87 | $33.98 | 400 |
| 2024-11-15 | 39.57 | $33.79 | 100 |
| 2024-11-14 | 39.33 | $33.77 | 300 |
| 2024-11-13 | 40.01 | $33.86 | 400 |
| 2024-11-12 | 42.16 | $34.14 | 100 |
| 2024-11-11 | 47.56 | $34.76 | 100 |
| 2024-11-08 | 48.51 | $34.86 | 100 |
| 2024-11-07 | 52.82 | $35.29 | 2944 |
| 2024-11-06 | 47.57 | $34.78 | 2303 |
| 2024-11-05 | 51.29 | $35.13 | 100 |
| 2024-11-04 | 45.76 | $34.65 | 100 |
| 2024-11-01 | 44.77 | $34.57 | 100 |
| 2024-10-31 | 44.65 | $34.56 | 100 |
| 2024-10-30 | 46.78 | $34.78 | 112 |
| 2024-10-29 | 48.16 | $34.92 | 500 |
| 2024-10-28 | 48.16 | $34.92 | 300 |
| 2024-10-25 | 46.74 | $34.78 | — |
| 2024-10-24 | 46.54 | $34.76 | 100 |
| 2024-10-23 | 46.44 | $34.75 | 100 |
| 2024-10-22 | 48.67 | $35.02 | 201 |
| 2024-10-21 | 49.50 | $35.12 | 223 |
| 2024-10-18 | 52.23 | $35.44 | 100 |
| 2024-10-17 | 49.51 | $35.11 | 100 |
| 2024-10-16 | 50.84 | $35.27 | 100 |
| 2024-10-15 | 49.88 | $35.15 | 301 |
| 2024-10-14 | 56.05 | $35.86 | — |
| 2024-10-11 | 57.00 | $35.96 | 435 |
| 2024-10-10 | 56.08 | $35.83 | 100 |
| 2024-10-09 | 56.17 | $35.84 | 100 |
| 2024-10-08 | 58.15 | $36.07 | 100 |
| 2024-10-07 | 67.79 | $37.05 | 100 |
| 2024-10-04 | 67.32 | $36.96 | 100 |
| 2024-10-03 | 64.81 | $36.50 | 100 |
| 2024-10-02 | 67.82 | $36.78 | 321 |
| 2024-10-01 | 65.83 | $36.41 | 200 |
| 2024-09-30 | 65.00 | $36.26 | 1100 |
| 2024-09-27 | 66.75 | $36.43 | 3132 |
| 2024-09-26 | 69.26 | $36.67 | 100 |
| 2024-09-25 | 62.51 | $35.46 | 116 |
| 2024-09-24 | 67.39 | $35.88 | 100 |
| 2024-09-23 | 62.71 | $35.17 | 100 |
| 2024-09-20 | 60.51 | $34.88 | 100 |
| 2024-09-19 | 62.20 | $35.02 | 100 |
| 2024-09-18 | 55.48 | $34.22 | 100 |
| 2024-09-17 | 56.19 | $34.28 | 100 |
| 2024-09-16 | 57.83 | $34.42 | — |
| 2024-09-13 | 56.63 | $34.28 | 100 |
| 2024-09-12 | 57.30 | $34.34 | — |
| 2024-09-11 | 54.40 | $34.00 | 100 |
| 2024-09-10 | 52.52 | $33.79 | — |
| 2024-09-09 | 52.72 | $33.81 | 100 |
| 2024-09-06 | 49.57 | $33.46 | 100 |
| 2024-09-05 | 55.82 | $34.08 | — |
| 2024-09-04 | 54.86 | $33.97 | — |
| 2024-09-03 | 54.44 | $33.92 | — |
| 2024-08-30 | 59.35 | $34.38 | — |
| 2024-08-29 | 58.26 | $34.24 | 200 |
| 2024-08-28 | 57.72 | $34.17 | — |
| 2024-08-27 | 60.25 | $34.41 | — |
| 2024-08-26 | 58.75 | $34.20 | — |
| 2024-08-23 | 61.27 | $34.44 | 100 |
| 2024-08-22 | 55.45 | $33.67 | 2149 |
| 2024-08-21 | 59.41 | $34.03 | 100 |
| 2024-08-20 | 58.39 | $33.90 | — |
| 2024-08-19 | 59.60 | $34.01 | 100 |
| 2024-08-16 | 57.40 | $33.72 | 100 |
| 2024-08-15 | 55.57 | $33.49 | 100 |
| 2024-08-14 | 53.52 | $33.24 | 100 |
| 2024-08-13 | 54.58 | $33.35 | 100 |
| 2024-08-12 | 49.89 | $32.80 | 100 |
| 2024-08-09 | 48.70 | $32.67 | 212 |
| 2024-08-08 | 47.70 | $32.56 | 100 |
| 2024-08-07 | 41.51 | $31.93 | 100 |
| 2024-08-06 | 39.90 | $31.78 | — |
| 2024-08-05 | 36.23 | $31.45 | 213 |
| 2024-08-02 | 41.14 | $32.13 | 100 |
| 2024-08-01 | 47.02 | $32.79 | 100 |
| 2024-07-31 | 55.87 | $33.56 | 200 |
| 2024-07-30 | 48.17 | $32.92 | — |
| 2024-07-29 | 48.68 | $32.96 | 300 |
| 2024-07-26 | 48.92 | $32.98 | 919 |
| 2024-07-25 | 43.41 | $32.57 | 100 |
| 2024-07-24 | 45.34 | $32.74 | 100 |
| 2024-07-23 | 51.90 | $33.25 | 300 |
| 2024-07-22 | 55.17 | $33.47 | 212 |
| 2024-07-19 | 51.90 | $33.22 | 100 |
| 2024-07-18 | 54.63 | $33.40 | 204 |
| 2024-07-17 | 58.01 | $33.61 | 100 |
| 2024-07-16 | 65.53 | $34.02 | 202 |
| 2024-07-15 | 63.68 | $33.85 | 100 |
| 2024-07-12 | 68.86 | $34.10 | 100 |
| 2024-07-11 | 67.02 | $33.92 | 100 |
| 2024-07-10 | 65.41 | $33.77 | 100 |
| 2024-07-09 | 59.95 | $33.33 | — |
| 2024-07-08 | 57.64 | $33.17 | — |
| 2024-07-05 | 58.04 | $33.19 | 100 |
| 2024-07-03 | 58.42 | $33.21 | 100 |
| 2024-07-02 | 53.79 | $32.89 | 105 |
| 2024-07-01 | 49.62 | $32.64 | 122032 |
| 2024-06-28 | 52.31 | $32.79 | 100 |
| 2024-06-27 | 51.31 | $32.73 | 100 |
| 2024-06-26 | 51.31 | $32.73 | — |
| 2024-06-25 | 54.96 | $32.94 | — |
| 2024-06-24 | 54.22 | $32.89 | — |
| 2024-06-21 | 53.64 | $32.85 | — |
| 2024-06-20 | 54.79 | $32.92 | 100 |
| 2024-06-18 | 55.60 | $32.97 | 100 |
| 2024-06-17 | 54.58 | $32.89 | 100 |
| 2024-06-14 | 53.57 | $32.81 | 100 |
| 2024-06-13 | 54.29 | $32.86 | 100 |
| 2024-06-12 | 57.34 | $33.07 | — |
| 2024-06-11 | 52.77 | $32.69 | 100 |
| 2024-06-10 | 56.40 | $32.93 | 300 |
| 2024-06-07 | 54.29 | $32.76 | 500 |
| 2024-06-06 | 58.91 | $33.05 | 100 |
| 2024-06-05 | 58.68 | $33.03 | 100 |
| 2024-06-04 | 53.89 | $32.64 | 100 |
| 2024-06-03 | 54.97 | $32.71 | 100 |
| 2024-05-31 | 50.04 | $32.35 | 100 |
| 2024-05-30 | 50.48 | $32.38 | 100 |
| 2024-05-29 | 48.63 | $32.25 | 100 |
| 2024-05-28 | 55.96 | $32.73 | 100 |
| 2024-05-24 | 55.83 | $32.72 | — |
| 2024-05-23 | 54.27 | $32.60 | 100 |
| 2024-05-22 | 55.99 | $32.71 | 100 |
| 2024-05-21 | 59.94 | $32.95 | 100 |
| 2024-05-20 | 63.47 | $33.15 | — |
| 2024-05-17 | 64.19 | $33.19 | 100 |
| 2024-05-16 | 63.61 | $33.13 | — |
| 2024-05-15 | 64.79 | $33.20 | — |
| 2024-05-14 | 61.70 | $32.88 | 100 |
| 2024-05-13 | 60.04 | $32.72 | 100 |
| 2024-05-10 | 59.30 | $32.65 | 100 |
| 2024-05-09 | 57.83 | $32.51 | 100 |
| 2024-05-08 | 54.72 | $32.23 | 100 |
| 2024-05-07 | 58.69 | $32.50 | 100 |
| 2024-05-06 | 59.44 | $32.55 | 100 |
| 2024-05-03 | 58.94 | $32.50 | — |
| 2024-05-02 | 55.35 | $32.16 | 100 |
| 2024-05-01 | 45.68 | $31.43 | 100 |
| 2024-04-30 | 46.20 | $31.47 | 100 |
| 2024-04-29 | 51.82 | $31.87 | — |
| 2024-04-26 | 49.02 | $31.68 | 100 |
| 2024-04-25 | 45.71 | $31.47 | 400 |
| 2024-04-24 | 46.53 | $31.53 | 100 |
| 2024-04-23 | 43.65 | $31.35 | 100 |
| 2024-04-22 | 39.89 | $31.13 | 200 |
| 2024-04-19 | 32.94 | $30.77 | 100 |
| 2024-04-18 | 35.08 | $30.97 | 1031 |
| 2024-04-17 | 34.68 | $30.95 | 606 |
| 2024-04-16 | 33.90 | $30.91 | 331 |
| 2024-04-15 | 37.75 | $31.27 | 100 |
| 2024-04-12 | 40.04 | $31.46 | 700 |
| 2024-04-11 | 48.38 | $32.03 | 100 |
| 2024-04-10 | 46.14 | $31.91 | 100 |
| 2024-04-09 | 55.28 | $32.39 | 100 |
| 2024-04-08 | 52.68 | $32.25 | 140 |
| 2024-04-05 | 51.34 | $32.18 | 100 |
| 2024-04-04 | 50.19 | $32.12 | 1503 |
| 2024-04-03 | 52.34 | $32.23 | 100 |
| 2024-04-02 | 51.26 | $32.17 | 100 |
| 2024-04-01 | 52.39 | $32.23 | 100 |
| 2024-03-28 | 53.32 | $32.28 | 104 |
| 2024-03-27 | 55.58 | $32.40 | — |
| 2024-03-26 | 56.53 | $32.45 | 100 |
| 2024-03-25 | 56.71 | $32.46 | 304 |
| 2024-03-22 | 59.27 | $32.60 | 300 |
| 2024-03-21 | 62.33 | $32.76 | 2400 |
| 2024-03-20 | 61.86 | $32.72 | 100 |
| 2024-03-19 | 58.96 | $32.48 | — |
| 2024-03-18 | 58.96 | $32.48 | 300 |
| 2024-03-15 | 57.75 | $32.38 | 100 |
| 2024-03-14 | 59.59 | $32.49 | 820 |
| 2024-03-13 | 63.97 | $32.74 | 100 |
| 2024-03-12 | 67.16 | $32.91 | 100 |
| 2024-03-11 | 63.38 | $32.54 | 100 |
| 2024-03-08 | 67.15 | $32.73 | — |
| 2024-03-07 | 67.15 | $32.73 | — |
| 2024-03-06 | 65.18 | $32.53 | 100 |
| 2024-03-05 | 59.95 | $32.07 | 100 |
| 2024-03-04 | 60.51 | $32.10 | 100 |
| 2024-03-01 | 61.06 | $32.13 | — |
| 2024-02-29 | 56.87 | $31.79 | 100 |
| 2024-02-28 | 55.54 | $31.69 | 503 |
| 2024-02-27 | 59.75 | $31.93 | 900 |
| 2024-02-26 | 59.14 | $31.88 | — |
| 2024-02-23 | 59.83 | $31.92 | 100 |
| 2024-02-22 | 61.55 | $32.02 | 201 |
| 2024-02-21 | 57.88 | $31.70 | — |
| 2024-02-20 | 57.39 | $31.66 | 2501 |
| 2024-02-16 | 55.45 | $31.50 | — |
| 2024-02-15 | 56.52 | $31.57 | 11400 |
| 2024-02-14 | 53.21 | $31.30 | 3000 |
| 2024-02-13 | 49.71 | $31.04 | 100 |
| 2024-02-12 | 57.22 | $31.52 | 1901 |
| 2024-02-09 | 55.77 | $31.41 | 1435 |
| 2024-02-08 | 55.24 | $31.37 | 2100 |
| 2024-02-07 | 58.55 | $31.57 | 2500 |
| 2024-02-06 | 57.83 | $31.51 | 1342 |
| 2024-02-05 | 53.63 | $31.18 | 100 |
| 2024-02-02 | 52.54 | $31.10 | — |
| 2024-02-01 | 53.58 | $31.17 | — |
| 2024-01-31 | 49.63 | $30.88 | — |
| 2024-01-30 | 51.65 | $31.02 | 239 |
| 2024-01-29 | 54.34 | $31.20 | — |
| 2024-01-26 | 52.65 | $31.07 | 100 |
| 2024-01-25 | 54.42 | $31.19 | 1402 |
| 2024-01-24 | 54.71 | $31.21 | 826 |
| 2024-01-23 | 52.16 | $31.00 | — |
| 2024-01-22 | 51.03 | $30.91 | 2910 |
| 2024-01-19 | 51.80 | $30.97 | 100 |
| 2024-01-18 | 49.50 | $30.78 | 105 |
| 2024-01-17 | 45.19 | $30.45 | — |
| 2024-01-16 | 50.53 | $30.88 | 100 |
| 2024-01-12 | 58.30 | $31.39 | — |
| 2024-01-11 | 56.16 | $31.22 | 100 |
| 2024-01-10 | 54.06 | $31.06 | — |
| 2024-01-09 | 51.29 | $30.86 | — |
| 2024-01-08 | 55.59 | $31.13 | 100 |
| 2024-01-05 | 54.38 | $31.04 | 100 |
| 2024-01-04 | 54.12 | $31.02 | 200 |
| 2024-01-03 | 57.44 | $31.23 | 100 |
| 2024-01-02 | 59.41 | $31.35 | 1331 |
| 2023-12-29 | 65.48 | $31.69 | 100 |
| 2023-12-28 | 65.18 | $31.66 | 326 |
| 2023-12-27 | 62.18 | $31.37 | 1502 |
| 2023-12-26 | 61.09 | $31.27 | 100 |
| 2023-12-22 | 59.52 | $31.13 | 321 |
| 2023-12-21 | 60.85 | $31.21 | 4500 |
| 2023-12-20 | 54.46 | $30.68 | 3832 |
| 2023-12-19 | 59.70 | $30.98 | 100 |
| 2023-12-18 | 56.52 | $30.74 | — |
| 2023-12-15 | 58.15 | $30.83 | 4110 |
| 2023-12-14 | 59.24 | $30.89 | 1635 |
| 2023-12-13 | 57.61 | $30.76 | 1739 |
| 2023-12-12 | 52.64 | $30.40 | 100 |
| 2023-12-11 | 52.97 | $30.42 | 118 |
| 2023-12-08 | 51.53 | $30.32 | 300 |
| 2023-12-07 | 54.20 | $30.49 | — |
| 2023-12-06 | 51.54 | $30.30 | 300 |
| 2023-12-05 | 49.78 | $30.18 | 100 |
| 2023-12-04 | 53.29 | $30.41 | — |
| 2023-12-01 | 58.59 | $30.72 | — |
| 2023-11-30 | 56.88 | $30.59 | — |
| 2023-11-29 | 58.46 | $30.68 | — |
| 2023-11-28 | 59.69 | $30.75 | — |
| 2023-11-27 | 58.14 | $30.62 | — |
| 2023-11-24 | 60.35 | $30.75 | — |
| 2023-11-22 | 60.85 | $30.78 | 3102 |
| 2023-11-21 | 60.22 | $30.72 | 112 |
| 2023-11-20 | 63.48 | $30.92 | 100 |
| 2023-11-17 | 61.29 | $30.70 | 100 |
| 2023-11-16 | 58.27 | $30.42 | 302 |
| 2023-11-15 | 59.85 | $30.52 | — |
| 2023-11-14 | 58.57 | $30.40 | 100 |
| 2023-11-13 | 51.57 | $29.83 | 800 |
| 2023-11-10 | 51.43 | $29.82 | 100 |
| 2023-11-09 | 48.97 | $29.64 | — |
| 2023-11-08 | 49.23 | $29.66 | — |
| 2023-11-07 | 52.17 | $29.88 | 5200 |
| 2023-11-06 | 53.69 | $29.99 | — |
| 2023-11-03 | 54.65 | $30.06 | — |
| 2023-11-02 | 48.23 | $29.55 | — |
| 2023-11-01 | 39.44 | $29.00 | — |
| 2023-10-31 | 37.61 | $28.90 | — |
| 2023-10-30 | 38.16 | $28.95 | 100 |
| 2023-10-27 | 33.17 | $28.68 | 28745 |
| 2023-10-26 | 29.99 | $28.52 | 203 |
| 2023-10-25 | 32.17 | $28.76 | — |
| 2023-10-24 | 34.56 | $29.00 | — |
| 2023-10-23 | 28.00 | $28.69 | 337 |
| 2023-10-20 | 28.17 | $28.71 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.19
2026-07-17
Close Price
$45.23
Vol: 30
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.09
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -47.19 | $45.23 | 30 |
| 2026-07-16 | -47.12 | $45.23 | 230 |
| 2026-07-15 | -36.46 | $45.73 | 802 |
| 2026-07-14 | -34.97 | $45.80 | 200 |
| 2026-07-13 | -45.63 | $45.30 | 415 |
| 2026-07-10 | -29.00 | $46.08 | 308 |
| 2026-07-09 | -35.39 | $45.78 | 500 |
| 2026-07-08 | -37.10 | $45.70 | 200 |
| 2026-07-07 | -41.79 | $45.48 | 900 |
| 2026-07-06 | -24.95 | $46.27 | 320 |
| 2026-07-02 | -53.09 | $44.95 | 445 |
| 2026-07-01 | -53.57 | $44.96 | 300 |
| 2026-06-30 | -35.70 | $46.01 | 400 |
| 2026-06-29 | -43.59 | $45.61 | 200 |
| 2026-06-26 | -52.07 | $45.18 | 1030 |
| 2026-06-25 | -85.00 | $45.27 | 218 |
| 2026-06-24 | -88.33 | $45.17 | 247 |
| 2026-06-23 | -86.33 | $45.23 | 100 |
| 2026-06-22 | -26.33 | $47.03 | 800 |
| 2026-06-18 | -12.67 | $47.44 | 1200 |
| 2026-06-17 | -43.33 | $46.52 | 135 |
| 2026-06-16 | -34.00 | $46.80 | 3942 |
| 2026-06-15 | -14.33 | $47.39 | 334 |
| 2026-06-12 | -45.00 | $46.47 | 300 |
| 2026-06-11 | -53.00 | $46.23 | 1600 |
| 2026-06-10 | -100.00 | $44.82 | 1128 |
| 2026-06-09 | -80.14 | $45.48 | 1220 |
| 2026-06-08 | -79.45 | $45.50 | 916 |
| 2026-06-05 | -100.00 | $44.90 | 200 |
| 2026-06-04 | -21.90 | $47.36 | 100 |
| 2026-06-03 | -14.76 | $47.51 | 100 |
| 2026-06-02 | 0.00 | $47.82 | 100 |
| 2026-06-01 | -7.76 | $47.17 | 200 |
| 2026-05-29 | -48.86 | $46.27 | 430 |
| 2026-05-28 | -42.92 | $46.40 | 1709 |
| 2026-05-27 | -34.25 | $46.34 | 1318 |
| 2026-05-26 | -24.32 | $46.63 | 113 |
| 2026-05-22 | -50.34 | $45.87 | 438 |
| 2026-05-21 | -34.25 | $46.34 | 500 |
| 2026-05-20 | -33.67 | $46.33 | 821 |
| 2026-05-19 | -53.00 | $45.75 | 527 |
| 2026-05-18 | -43.57 | $45.95 | 300 |
| 2026-05-15 | -39.19 | $46.09 | 100 |
| 2026-05-14 | -4.39 | $47.20 | 200 |
| 2026-05-13 | -7.84 | $47.09 | 200 |
| 2026-05-12 | -25.71 | $46.52 | 300 |
| 2026-05-11 | -2.51 | $47.26 | 2104 |
| 2026-05-08 | -2.06 | $47.26 | 300 |
| 2026-05-07 | -10.54 | $46.93 | 700 |
| 2026-05-06 | -0.77 | $47.31 | 700 |
| 2026-05-05 | -1.26 | $45.81 | 244 |
| 2026-05-04 | -12.85 | $45.15 | 4513 |
| 2026-05-01 | -6.07 | $45.44 | 318 |
| 2026-04-30 | 0.00 | $45.46 | 100 |
| 2026-04-29 | -22.48 | $44.42 | 141 |
| 2026-04-28 | -15.30 | $44.56 | 724 |
| 2026-04-27 | -9.64 | $44.81 | 500 |
| 2026-04-24 | -9.04 | $44.84 | 1942 |
| 2026-04-23 | -19.08 | $44.34 | 700 |
| 2026-04-22 | -10.44 | $44.77 | 739 |
| 2026-04-21 | -22.89 | $44.15 | 1200 |
| 2026-04-20 | -10.04 | $44.79 | 2023 |
| 2026-04-17 | -3.01 | $45.14 | 727 |
| 2026-04-16 | -4.94 | $44.47 | 301 |
| 2026-04-15 | -4.12 | $44.51 | 508 |
| 2026-04-14 | 0.00 | $44.71 | 334 |
| 2026-04-13 | -0.23 | $44.15 | 2100 |
| 2026-04-10 | -5.34 | $43.93 | 600 |
| 2026-04-09 | -6.50 | $43.88 | 1100 |
| 2026-04-08 | -3.71 | $44.00 | 1743 |
| 2026-04-07 | -43.26 | $41.66 | 2100 |
| 2026-04-06 | -30.09 | $42.08 | 124 |
| 2026-04-02 | -37.93 | $41.83 | 231 |
| 2026-04-01 | -25.08 | $42.24 | 3106 |
| 2026-03-31 | -46.80 | $41.68 | 1800 |
| 2026-03-30 | -86.63 | $40.31 | 200 |
| 2026-03-27 | -84.13 | $40.61 | 402 |
| 2026-03-26 | -84.50 | $40.69 | 647 |
| 2026-03-25 | -62.69 | $42.04 | 400 |
| 2026-03-24 | -69.68 | $41.63 | 2121 |
| 2026-03-23 | -66.61 | $41.81 | 1910 |
| 2026-03-20 | -81.43 | $40.94 | 3027 |
| 2026-03-19 | -58.60 | $42.28 | 1500 |
| 2026-03-18 | -85.99 | $42.16 | 432 |
| 2026-03-17 | -70.53 | $42.80 | 400 |
| 2026-03-16 | -80.43 | $42.39 | 5035 |
| 2026-03-13 | -98.79 | $41.63 | 400 |
| 2026-03-12 | -96.86 | $41.71 | 1627 |
| 2026-03-11 | -72.46 | $42.72 | 2842 |
| 2026-03-10 | -70.05 | $42.82 | 3300 |
| 2026-03-09 | -70.77 | $42.79 | 3100 |
| 2026-03-06 | -95.93 | $41.95 | 200 |
| 2026-03-05 | -84.46 | $42.35 | 1219 |
| 2026-03-04 | -62.41 | $43.23 | 634 |
| 2026-03-03 | -73.18 | $42.80 | 4700 |
| 2026-03-02 | -28.17 | $44.43 | 5600 |
| 2026-02-27 | -10.92 | $45.22 | 1344 |
| 2026-02-26 | -7.21 | $45.39 | 3838 |
| 2026-02-25 | 0.00 | $45.72 | 8926 |
| 2026-02-24 | -1.71 | $45.17 | 3500 |
| 2026-02-23 | -6.92 | $44.77 | 3635 |
| 2026-02-20 | -1.28 | $44.99 | 3700 |
| 2026-02-19 | -16.92 | $44.38 | 4200 |
| 2026-02-18 | -17.25 | $44.35 | 7900 |
| 2026-02-17 | -16.86 | $44.33 | 2900 |
| 2026-02-13 | -10.69 | $44.59 | 2205 |
| 2026-02-12 | -13.06 | $44.49 | 6446 |
| 2026-02-11 | -3.05 | $44.60 | 944 |
| 2026-02-10 | -2.11 | $43.99 | 1000 |
| 2026-02-09 | -1.33 | $43.55 | 5331 |
| 2026-02-06 | 0.00 | $42.94 | 1624 |
| 2026-02-05 | -36.14 | $41.83 | 1401 |
| 2026-02-04 | -29.47 | $42.02 | 1834 |
| 2026-02-03 | -19.30 | $42.31 | 2942 |
| 2026-02-02 | -26.32 | $42.11 | 2510 |
| 2026-01-30 | -30.72 | $41.96 | 6042 |
| 2026-01-29 | -6.22 | $42.63 | 4000 |
| 2026-01-28 | -1.82 | $42.40 | 3522 |
| 2026-01-27 | 0.00 | $42.45 | 844 |
| 2026-01-26 | -2.99 | $41.67 | 1300 |
| 2026-01-23 | -1.87 | $41.69 | 2907 |
| 2026-01-22 | -3.47 | $41.56 | 1200 |
| 2026-01-21 | -7.35 | $41.29 | 931 |
| 2026-01-20 | -20.80 | $40.92 | 2200 |
| 2026-01-16 | -1.60 | $41.44 | 1900 |
| 2026-01-15 | 0.00 | $41.42 | 915 |
| 2026-01-14 | -4.56 | $40.93 | 1200 |
| 2026-01-13 | -10.42 | $40.75 | 1917 |
| 2026-01-12 | -0.33 | $41.06 | 900 |
| 2026-01-09 | -5.60 | $40.53 | 2318 |
| 2026-01-08 | -17.16 | $40.22 | 4900 |
| 2026-01-07 | -16.79 | $40.23 | 6400 |
| 2026-01-06 | -4.85 | $40.55 | 4200 |
| 2026-01-05 | -1.24 | $40.38 | 12700 |
| 2026-01-02 | 0.00 | $40.07 | 800 |
| 2025-12-31 | -26.11 | $39.16 | 1119 |
| 2025-12-30 | -10.83 | $39.40 | 6300 |
| 2025-12-29 | -14.01 | $39.35 | 2800 |
| 2025-12-26 | -9.55 | $39.42 | 800 |
| 2025-12-24 | -21.66 | $39.23 | 100 |
| 2025-12-23 | -30.57 | $39.09 | 212 |
| 2025-12-22 | -45.86 | $38.85 | 1135 |
| 2025-12-19 | -52.23 | $38.75 | 600 |
| 2025-12-18 | -76.43 | $38.37 | 838 |
| 2025-12-17 | -100.00 | $38.00 | 400 |
| 2025-12-16 | -38.16 | $38.99 | 4100 |
| 2025-12-15 | -15.79 | $39.33 | 2710 |
| 2025-12-12 | -33.33 | $39.07 | 3748 |
| 2025-12-11 | -17.65 | $39.31 | 3234 |
| 2025-12-10 | -20.12 | $39.40 | 2100 |
| 2025-12-09 | -37.87 | $39.10 | 1421 |
| 2025-12-08 | -32.54 | $39.19 | 1343 |
| 2025-12-05 | -23.08 | $39.35 | 300 |
| 2025-12-04 | -31.95 | $39.20 | 900 |
| 2025-12-03 | -28.40 | $39.26 | 834 |
| 2025-12-02 | -32.54 | $39.19 | 1200 |
| 2025-12-01 | -39.65 | $39.07 | 1400 |
| 2025-11-28 | -34.32 | $39.16 | 100 |
| 2025-11-26 | -32.54 | $39.19 | 300 |
| 2025-11-25 | -47.93 | $38.93 | 1100 |
| 2025-11-24 | -52.07 | $38.86 | 916 |
| 2025-11-21 | -81.66 | $38.36 | 100 |
| 2025-11-20 | -100.00 | $38.05 | 733 |
| 2025-11-19 | -87.41 | $38.56 | 412 |
| 2025-11-18 | -83.21 | $38.65 | 127 |
| 2025-11-17 | -60.31 | $38.95 | 247 |
| 2025-11-14 | -25.95 | $39.40 | 1200 |
| 2025-11-13 | -30.53 | $39.34 | 700 |
| 2025-11-12 | -0.76 | $39.73 | 600 |
| 2025-11-11 | 0.00 | $39.58 | 200 |
| 2025-11-10 | -3.01 | $39.52 | 1011 |
| 2025-11-07 | -51.02 | $38.81 | 400 |
| 2025-11-06 | -27.31 | $38.97 | 2140 |
| 2025-11-05 | -22.69 | $39.07 | 300 |
| 2025-11-04 | -35.65 | $38.79 | 800 |
| 2025-11-03 | -15.74 | $39.22 | 100 |
| 2025-10-31 | -25.00 | $39.02 | 400 |
| 2025-10-30 | -19.91 | $39.13 | 2625 |
| 2025-10-29 | -6.48 | $39.42 | 2100 |
| 2025-10-28 | -1.95 | $39.41 | 4600 |
| 2025-10-27 | -1.46 | $39.42 | 400 |
| 2025-10-24 | -19.02 | $39.06 | 300 |
| 2025-10-23 | -21.46 | $39.01 | 436 |
| 2025-10-22 | -33.66 | $38.76 | 300 |
| 2025-10-21 | -24.39 | $38.95 | 2620 |
| 2025-10-20 | -5.37 | $39.34 | 709 |
| 2025-10-17 | -32.20 | $38.79 | 100 |
| 2025-10-16 | -37.07 | $38.69 | 400 |
| 2025-10-15 | -37.56 | $38.68 | 200 |
| 2025-10-14 | -59.51 | $38.23 | 101 |
| 2025-10-13 | -56.10 | $38.30 | 600 |
| 2025-10-10 | -100.00 | $37.40 | 1108 |
| 2025-10-09 | -46.94 | $38.76 | 1500 |
| 2025-10-08 | -25.85 | $39.07 | 100 |
| 2025-10-07 | -39.46 | $38.87 | 201 |
| 2025-10-06 | -2.78 | $39.40 | 22327 |
| 2025-10-03 | -3.87 | $38.88 | 403 |
| 2025-10-02 | -11.33 | $38.64 | 19440 |
| 2025-10-01 | -11.30 | $38.61 | 100 |
| 2025-09-30 | -20.43 | $38.40 | 216 |
| 2025-09-29 | -22.61 | $38.35 | 307 |
| 2025-09-26 | -33.04 | $38.11 | 400 |
| 2025-09-25 | -33.04 | $38.11 | 300 |
| 2025-09-24 | -21.74 | $38.37 | 2620 |
| 2025-09-23 | -8.70 | $38.67 | 119 |
| 2025-09-22 | -6.09 | $38.73 | 905 |
| 2025-09-19 | -10.87 | $38.62 | 6019 |
| 2025-09-18 | -5.65 | $38.74 | 124 |
| 2025-09-17 | 0.00 | $38.87 | 100 |
| 2025-09-16 | -0.47 | $38.67 | 108 |
| 2025-09-15 | 0.00 | $38.49 | 200 |
| 2025-09-12 | -6.11 | $38.26 | 133 |
| 2025-09-11 | -0.56 | $38.36 | 2400 |
| 2025-09-10 | -0.68 | $38.03 | 706 |
| 2025-09-09 | 0.00 | $37.65 | 201 |
| 2025-09-08 | 0.00 | $37.49 | 408 |
| 2025-09-05 | -46.84 | $36.99 | 347 |
| 2025-09-04 | -83.54 | $36.70 | 200 |
| 2025-09-03 | -57.69 | $36.76 | 142 |
| 2025-09-02 | -44.53 | $36.79 | 100 |
| 2025-08-29 | -32.35 | $36.92 | 100 |
| 2025-08-28 | -14.37 | $37.11 | 100 |
| 2025-08-27 | -26.44 | $36.90 | 100 |
| 2025-08-26 | -10.34 | $37.18 | 1105 |
| 2025-08-25 | -6.90 | $37.24 | 215 |
| 2025-08-22 | -5.17 | $37.27 | 1200 |
| 2025-08-21 | -36.21 | $36.73 | 100 |
| 2025-08-20 | -28.74 | $36.86 | 113 |
| 2025-08-19 | -29.31 | $36.85 | 300 |
| 2025-08-18 | -14.37 | $37.11 | 116 |
| 2025-08-15 | -16.67 | $37.07 | 100 |
| 2025-08-14 | -21.26 | $36.99 | 100 |
| 2025-08-13 | 0.00 | $37.36 | 300 |
| 2025-08-12 | 0.00 | $37.12 | 100 |
| 2025-08-11 | -20.80 | $36.61 | 419 |
| 2025-08-08 | -9.60 | $36.75 | 100 |
| 2025-08-07 | -21.60 | $36.60 | 100 |
| 2025-08-06 | -44.00 | $36.32 | 100 |
| 2025-08-05 | -63.20 | $36.08 | 100 |
| 2025-08-04 | -63.20 | $36.08 | 1000 |
| 2025-08-01 | -90.58 | $35.62 | 100 |
| 2025-07-31 | -71.01 | $35.89 | 100 |
| 2025-07-30 | -56.52 | $36.09 | 822 |
| 2025-07-29 | -50.00 | $36.18 | 113 |
| 2025-07-28 | -51.45 | $36.16 | 100 |
| 2025-07-25 | -21.01 | $36.58 | 148 |
| 2025-07-24 | -10.14 | $36.73 | 100 |
| 2025-07-23 | 0.00 | $36.87 | 100 |
| 2025-07-22 | 0.00 | $36.33 | 100 |
| 2025-07-21 | 0.00 | $36.20 | 100 |
| 2025-07-18 | -12.00 | $35.98 | 100 |
| 2025-07-17 | -0.67 | $36.15 | 600 |
| 2025-07-16 | -1.56 | $35.92 | 400 |
| 2025-07-15 | -3.91 | $35.89 | 117 |
| 2025-07-14 | -12.50 | $35.78 | 100 |
| 2025-07-11 | -20.31 | $35.68 | 100 |
| 2025-07-10 | -16.41 | $35.73 | 347 |
| 2025-07-09 | -16.41 | $35.73 | 710 |
| 2025-07-08 | -17.19 | $35.72 | 337 |
| 2025-07-07 | -35.16 | $35.49 | 300 |
| 2025-07-03 | -1.56 | $35.92 | 100 |
| 2025-07-02 | 0.00 | $35.94 | 100 |
| 2025-07-01 | -2.99 | $35.83 | 100 |
| 2025-06-30 | -2.24 | $35.84 | 404 |
| 2025-06-27 | 0.00 | $35.87 | 200 |
| 2025-06-26 | 0.00 | $35.77 | 100 |
| 2025-06-25 | -15.04 | $35.46 | 100 |
| 2025-06-24 | -0.75 | $35.65 | 700 |
| 2025-06-23 | -38.81 | $34.98 | 1300 |
| 2025-06-20 | -50.75 | $34.82 | 200 |
| 2025-06-18 | -32.84 | $35.06 | 107 |
| 2025-06-17 | -38.81 | $34.98 | 340 |
| 2025-06-16 | -11.66 | $35.31 | 100 |
| 2025-06-13 | -22.70 | $35.13 | 1100 |
| 2025-06-12 | -1.84 | $35.47 | 700 |
| 2025-06-11 | -0.63 | $35.46 | 400 |
| 2025-06-10 | 0.00 | $35.31 | 121 |
| 2025-06-09 | -7.14 | $35.17 | 4100 |
| 2025-06-06 | 0.00 | $35.00 | 206 |
| 2025-06-05 | -3.13 | $34.83 | 100 |
| 2025-06-04 | -3.13 | $34.83 | 1007 |
| 2025-06-03 | -9.42 | $34.53 | 235 |
| 2025-06-02 | 0.00 | $34.66 | 100 |
| 2025-05-30 | -21.17 | $34.36 | 206 |
| 2025-05-29 | -6.63 | $34.53 | 107 |
| 2025-05-28 | -15.23 | $34.35 | 1248 |
| 2025-05-27 | -1.02 | $34.63 | 400 |
| 2025-05-23 | -2.31 | $34.36 | 700 |
| 2025-05-22 | -6.29 | $34.22 | 140 |
| 2025-05-21 | -8.11 | $34.18 | 3825 |
| 2025-05-20 | 0.00 | $34.26 | 1800 |
| 2025-05-19 | 0.00 | $34.15 | 1300 |
| 2025-05-16 | -0.75 | $34.09 | 100 |
| 2025-05-15 | 0.00 | $34.11 | 100 |
| 2025-05-14 | -2.43 | $33.94 | 122 |
| 2025-05-13 | -1.74 | $33.96 | 100 |
| 2025-05-12 | -0.35 | $34.00 | 313 |
| 2025-05-09 | -9.57 | $33.35 | 1526 |
| 2025-05-08 | -8.53 | $33.28 | 1300 |
| 2025-05-07 | -7.06 | $33.33 | 226 |
| 2025-05-06 | 0.00 | $33.57 | 100 |
| 2025-05-05 | 0.00 | $33.50 | 200 |
| 2025-05-02 | 0.00 | $33.41 | 1700 |
| 2025-05-01 | 0.00 | $32.86 | 113 |
| 2025-04-30 | -0.52 | $32.80 | 300 |
| 2025-04-29 | -0.69 | $32.79 | 300 |
| 2025-04-28 | 0.00 | $32.70 | 312 |
| 2025-04-25 | -4.77 | $32.62 | 200 |
| 2025-04-24 | -8.56 | $32.48 | 126 |
| 2025-04-23 | -12.42 | $32.25 | 146 |
| 2025-04-22 | -17.60 | $32.04 | 100 |
| 2025-04-21 | -26.81 | $31.48 | 232 |
| 2025-04-17 | -26.97 | $31.47 | 100 |
| 2025-04-16 | -31.88 | $31.24 | 145 |
| 2025-04-15 | -33.44 | $31.39 | 300 |
| 2025-04-14 | -34.05 | $31.35 | 100 |
| 2025-04-11 | -39.69 | $30.98 | 506 |
| 2025-04-10 | -52.06 | $30.17 | 300 |
| 2025-04-09 | -42.75 | $30.78 | 700 |
| 2025-04-08 | -71.30 | $28.91 | 244 |
| 2025-04-07 | -64.89 | $29.33 | 818 |
| 2025-04-04 | -100.00 | $30.06 | 721 |
| 2025-04-03 | -100.00 | $31.76 | 100 |
| 2025-04-02 | -71.05 | $32.50 | 100 |
| 2025-04-01 | -72.37 | $32.48 | 100 |
| 2025-03-31 | -75.66 | $32.43 | 312 |
| 2025-03-28 | -71.05 | $32.50 | 337 |
| 2025-03-27 | -38.82 | $32.99 | 100 |
| 2025-03-26 | -46.05 | $32.88 | 1502 |
| 2025-03-25 | -32.89 | $33.08 | 4125 |
| 2025-03-24 | -32.89 | $33.08 | 400 |
| 2025-03-21 | -34.21 | $33.06 | 108 |
| 2025-03-20 | -27.63 | $33.16 | 2417 |
| 2025-03-19 | -5.92 | $33.49 | 101 |
| 2025-03-18 | -12.77 | $33.29 | 500 |
| 2025-03-17 | -4.26 | $33.41 | 8744 |
| 2025-03-14 | 0.00 | $33.00 | 200 |
| 2025-03-13 | -53.85 | $32.48 | 500 |
| 2025-03-12 | -39.56 | $32.61 | — |
| 2025-03-11 | -72.00 | $32.25 | 1200 |
| 2025-03-10 | -74.00 | $32.23 | 200 |
| 2025-03-07 | -20.00 | $32.77 | 132 |
| 2025-03-06 | -21.00 | $32.76 | 804 |
| 2025-03-05 | 0.00 | $32.97 | 400 |
| 2025-03-04 | -54.55 | $32.31 | 131 |
| 2025-03-03 | -66.67 | $32.13 | 505 |
| 2025-02-28 | -60.61 | $32.19 | 100 |
| 2025-02-27 | -33.33 | $32.46 | 3200 |
| 2025-02-26 | -8.08 | $32.71 | 900 |
| 2025-02-25 | -28.05 | $32.39 | 100 |
| 2025-02-24 | -46.34 | $32.24 | 640 |
| 2025-02-21 | -6.10 | $32.57 | 100 |
| 2025-02-20 | 0.00 | $32.62 | 300 |
| 2025-02-19 | -29.33 | $32.33 | 100 |
| 2025-02-18 | -2.67 | $32.53 | 102 |
| 2025-02-14 | -4.60 | $32.51 | 1000 |
| 2025-02-13 | -16.83 | $32.29 | 100 |
| 2025-02-12 | -34.65 | $32.11 | 100 |
| 2025-02-11 | -21.32 | $32.17 | 300 |
| 2025-02-10 | -13.33 | $32.26 | 200 |
| 2025-02-07 | -28.67 | $32.03 | 3013 |
| 2025-02-06 | -11.33 | $32.29 | — |
| 2025-02-05 | -24.67 | $32.09 | 100 |
| 2025-02-04 | -30.00 | $32.01 | 5100 |
| 2025-02-03 | -44.00 | $31.80 | 100 |
| 2025-01-31 | -23.33 | $32.11 | 100 |
| 2025-01-30 | 0.00 | $32.46 | — |
| 2025-01-29 | -23.53 | $32.00 | 123 |
| 2025-01-28 | -18.38 | $32.07 | 138 |
| 2025-01-27 | -30.66 | $31.91 | 100 |
| 2025-01-24 | -5.07 | $32.27 | 200 |
| 2025-01-23 | -20.29 | $32.06 | 100 |
| 2025-01-22 | -19.57 | $32.07 | 100 |
| 2025-01-21 | -20.29 | $32.06 | 100 |
| 2025-01-17 | -47.83 | $31.68 | 200 |
| 2025-01-16 | -83.61 | $31.45 | 102 |
| 2025-01-15 | -81.91 | $31.51 | 100 |
| 2025-01-14 | -95.71 | $31.10 | 300 |
| 2025-01-13 | -100.00 | $30.96 | 100 |
| 2025-01-10 | -100.00 | $31.01 | 132 |
| 2025-01-08 | -99.31 | $31.66 | 300 |
| 2025-01-07 | -98.47 | $31.89 | 300 |
| 2025-01-06 | -91.10 | $32.13 | 200 |
| 2025-01-03 | -90.80 | $32.14 | 500 |
| 2025-01-02 | -96.01 | $31.97 | 700 |
| 2024-12-31 | -94.48 | $32.02 | 800 |
| 2024-12-30 | -92.02 | $32.10 | 1733 |
| 2024-12-27 | -87.73 | $32.24 | 600 |
| 2024-12-26 | -84.97 | $32.33 | 100 |
| 2024-12-24 | -84.66 | $32.34 | 100 |
| 2024-12-23 | -87.42 | $32.25 | 2000 |
| 2024-12-20 | -94.79 | $32.01 | 3400 |
| 2024-12-19 | -96.63 | $31.95 | 130 |
| 2024-12-18 | -100.00 | $31.84 | 5800 |
| 2024-12-17 | -86.47 | $33.95 | 100 |
| 2024-12-16 | -82.71 | $34.00 | 100 |
| 2024-12-13 | -66.17 | $34.22 | 100 |
| 2024-12-12 | -66.17 | $34.22 | 100 |
| 2024-12-11 | -41.35 | $34.55 | 100 |
| 2024-12-10 | -54.14 | $34.38 | 649 |
| 2024-12-09 | -9.77 | $34.97 | 314 |
| 2024-12-06 | -32.11 | $34.51 | 4500 |
| 2024-12-05 | -50.64 | $34.54 | 3333 |
| 2024-12-04 | -77.63 | $34.43 | 100 |
| 2024-12-03 | -72.20 | $34.59 | 141 |
| 2024-12-02 | -76.95 | $34.45 | 4400 |
| 2024-11-29 | -80.00 | $34.36 | 100 |
| 2024-11-27 | -89.15 | $34.09 | 100 |
| 2024-11-26 | -93.90 | $33.95 | 400 |
| 2024-11-25 | -91.19 | $34.03 | 1600 |
| 2024-11-22 | -94.92 | $33.92 | 100 |
| 2024-11-21 | -94.58 | $33.93 | 100 |
| 2024-11-20 | -100.00 | $33.77 | 100 |
| 2024-11-19 | -94.92 | $33.92 | 100 |
| 2024-11-18 | -92.88 | $33.98 | 400 |
| 2024-11-15 | -99.32 | $33.79 | 100 |
| 2024-11-14 | -100.00 | $33.77 | 300 |
| 2024-11-13 | -100.00 | $33.86 | 400 |
| 2024-11-12 | -100.00 | $34.14 | 100 |
| 2024-11-11 | -90.74 | $34.76 | 100 |
| 2024-11-08 | -86.11 | $34.86 | 100 |
| 2024-11-07 | -66.20 | $35.29 | 2944 |
| 2024-11-06 | -89.81 | $34.78 | 2303 |
| 2024-11-05 | -60.96 | $35.13 | 100 |
| 2024-11-04 | -94.04 | $34.65 | 100 |
| 2024-11-01 | -99.60 | $34.57 | 100 |
| 2024-10-31 | -100.00 | $34.56 | 100 |
| 2024-10-30 | -98.70 | $34.78 | 112 |
| 2024-10-29 | -92.61 | $34.92 | 500 |
| 2024-10-28 | -92.61 | $34.92 | 300 |
| 2024-10-25 | -98.70 | $34.78 | — |
| 2024-10-24 | -99.57 | $34.76 | 100 |
| 2024-10-23 | -100.00 | $34.75 | 100 |
| 2024-10-22 | -95.75 | $35.02 | 201 |
| 2024-10-21 | -99.48 | $35.12 | 223 |
| 2024-10-18 | -82.99 | $35.44 | 100 |
| 2024-10-17 | -89.40 | $35.11 | 100 |
| 2024-10-16 | -82.03 | $35.27 | 100 |
| 2024-10-15 | -67.14 | $35.15 | 301 |
| 2024-10-14 | -42.05 | $35.86 | — |
| 2024-10-11 | -38.52 | $35.96 | 435 |
| 2024-10-10 | -43.11 | $35.83 | 100 |
| 2024-10-09 | -42.76 | $35.84 | 100 |
| 2024-10-08 | -32.13 | $36.07 | 100 |
| 2024-10-07 | 0.00 | $37.05 | 100 |
| 2024-10-04 | 0.00 | $36.96 | 100 |
| 2024-10-03 | -8.43 | $36.50 | 100 |
| 2024-10-02 | 0.00 | $36.78 | 321 |
| 2024-10-01 | -8.10 | $36.41 | 200 |
| 2024-09-30 | -12.77 | $36.26 | 1100 |
| 2024-09-27 | -7.48 | $36.43 | 3132 |
| 2024-09-26 | 0.00 | $36.67 | 100 |
| 2024-09-25 | -17.36 | $35.46 | 116 |
| 2024-09-24 | 0.00 | $35.88 | 100 |
| 2024-09-23 | 0.00 | $35.17 | 100 |
| 2024-09-20 | -8.97 | $34.88 | 100 |
| 2024-09-19 | 0.00 | $35.02 | 100 |
| 2024-09-18 | -22.45 | $34.22 | 100 |
| 2024-09-17 | -16.33 | $34.28 | 100 |
| 2024-09-16 | -2.04 | $34.42 | — |
| 2024-09-13 | -16.33 | $34.28 | 100 |
| 2024-09-12 | -10.20 | $34.34 | — |
| 2024-09-11 | -36.67 | $34.00 | 100 |
| 2024-09-10 | -54.17 | $33.79 | — |
| 2024-09-09 | -38.41 | $33.81 | 100 |
| 2024-09-06 | -55.37 | $33.46 | 100 |
| 2024-09-05 | -19.15 | $34.08 | — |
| 2024-09-04 | -18.73 | $33.97 | — |
| 2024-09-03 | -19.55 | $33.92 | — |
| 2024-08-30 | -2.01 | $34.38 | — |
| 2024-08-29 | -6.69 | $34.24 | 200 |
| 2024-08-28 | -9.03 | $34.17 | — |
| 2024-08-27 | -1.00 | $34.41 | — |
| 2024-08-26 | -8.03 | $34.20 | — |
| 2024-08-23 | 0.00 | $34.44 | 100 |
| 2024-08-22 | -13.95 | $33.67 | 2149 |
| 2024-08-21 | 0.00 | $34.03 | 100 |
| 2024-08-20 | -4.30 | $33.90 | — |
| 2024-08-19 | 0.00 | $34.01 | 100 |
| 2024-08-16 | 0.00 | $33.72 | 100 |
| 2024-08-15 | -4.23 | $33.49 | 100 |
| 2024-08-14 | -18.64 | $33.24 | 100 |
| 2024-08-13 | -13.64 | $33.35 | 100 |
| 2024-08-12 | -47.47 | $32.80 | 100 |
| 2024-08-09 | -52.53 | $32.67 | 212 |
| 2024-08-08 | -58.11 | $32.56 | 100 |
| 2024-08-07 | -81.89 | $31.93 | 100 |
| 2024-08-06 | -87.55 | $31.78 | — |
| 2024-08-05 | -100.00 | $31.45 | 213 |
| 2024-08-02 | -100.00 | $32.13 | 100 |
| 2024-08-01 | -85.62 | $32.79 | 100 |
| 2024-07-31 | -35.29 | $33.56 | 200 |
| 2024-07-30 | -77.12 | $32.92 | — |
| 2024-07-29 | -74.51 | $32.96 | 300 |
| 2024-07-26 | -73.20 | $32.98 | 919 |
| 2024-07-25 | -100.00 | $32.57 | 100 |
| 2024-07-24 | -93.15 | $32.74 | 100 |
| 2024-07-23 | -58.22 | $33.25 | 300 |
| 2024-07-22 | -43.15 | $33.47 | 212 |
| 2024-07-19 | -60.27 | $33.22 | 100 |
| 2024-07-18 | -47.95 | $33.40 | 204 |
| 2024-07-17 | -33.56 | $33.61 | 100 |
| 2024-07-16 | -5.48 | $34.02 | 202 |
| 2024-07-15 | -17.12 | $33.85 | 100 |
| 2024-07-12 | 0.00 | $34.10 | 100 |
| 2024-07-11 | 0.00 | $33.92 | 100 |
| 2024-07-10 | 0.00 | $33.77 | 100 |
| 2024-07-09 | 0.00 | $33.33 | — |
| 2024-07-08 | -7.02 | $33.17 | — |
| 2024-07-05 | -3.51 | $33.19 | 100 |
| 2024-07-03 | 0.00 | $33.21 | 100 |
| 2024-07-02 | -41.86 | $32.89 | 105 |
| 2024-07-01 | -100.00 | $32.64 | 122032 |
| 2024-06-28 | -38.89 | $32.79 | 100 |
| 2024-06-27 | -47.22 | $32.73 | 100 |
| 2024-06-26 | -41.46 | $32.73 | — |
| 2024-06-25 | -15.85 | $32.94 | — |
| 2024-06-24 | -21.95 | $32.89 | — |
| 2024-06-21 | -26.83 | $32.85 | — |
| 2024-06-20 | -18.29 | $32.92 | 100 |
| 2024-06-18 | -12.20 | $32.97 | 100 |
| 2024-06-17 | -28.89 | $32.89 | 100 |
| 2024-06-14 | -40.43 | $32.81 | 100 |
| 2024-06-13 | -35.11 | $32.86 | 100 |
| 2024-06-12 | -13.68 | $33.07 | — |
| 2024-06-11 | -53.68 | $32.69 | 100 |
| 2024-06-10 | -28.42 | $32.93 | 300 |
| 2024-06-07 | -46.32 | $32.76 | 500 |
| 2024-06-06 | -15.79 | $33.05 | 100 |
| 2024-06-05 | -17.53 | $33.03 | 100 |
| 2024-06-04 | -57.73 | $32.64 | 100 |
| 2024-06-03 | -50.52 | $32.71 | 100 |
| 2024-05-31 | -87.63 | $32.35 | 100 |
| 2024-05-30 | -78.85 | $32.38 | 100 |
| 2024-05-29 | -53.67 | $32.25 | 100 |
| 2024-05-28 | -26.55 | $32.73 | 100 |
| 2024-05-24 | -27.12 | $32.72 | — |
| 2024-05-23 | -33.90 | $32.60 | 100 |
| 2024-05-22 | -24.50 | $32.71 | 100 |
| 2024-05-21 | -12.50 | $32.95 | 100 |
| 2024-05-20 | -2.50 | $33.15 | — |
| 2024-05-17 | -0.48 | $33.19 | 100 |
| 2024-05-16 | -2.88 | $33.13 | — |
| 2024-05-15 | 0.00 | $33.20 | — |
| 2024-05-14 | 0.00 | $32.88 | 100 |
| 2024-05-13 | 0.00 | $32.72 | 100 |
| 2024-05-10 | 0.00 | $32.65 | 100 |
| 2024-05-09 | -2.25 | $32.51 | 100 |
| 2024-05-08 | -17.98 | $32.23 | 100 |
| 2024-05-07 | -2.81 | $32.50 | 100 |
| 2024-05-06 | 0.00 | $32.55 | 100 |
| 2024-05-03 | 0.00 | $32.50 | — |
| 2024-05-02 | -14.20 | $32.16 | 100 |
| 2024-05-01 | -59.26 | $31.43 | 100 |
| 2024-04-30 | -56.79 | $31.47 | 100 |
| 2024-04-29 | -32.10 | $31.87 | — |
| 2024-04-26 | -43.83 | $31.68 | 100 |
| 2024-04-25 | -56.79 | $31.47 | 400 |
| 2024-04-24 | -53.37 | $31.53 | 100 |
| 2024-04-23 | -65.48 | $31.35 | 100 |
| 2024-04-22 | -79.43 | $31.13 | 200 |
| 2024-04-19 | -100.00 | $30.77 | 100 |
| 2024-04-18 | -94.87 | $30.97 | 1031 |
| 2024-04-17 | -95.90 | $30.95 | 606 |
| 2024-04-16 | -100.00 | $30.91 | 331 |
| 2024-04-15 | -100.00 | $31.27 | 100 |
| 2024-04-12 | -100.00 | $31.46 | 700 |
| 2024-04-11 | -86.81 | $32.03 | 100 |
| 2024-04-10 | -100.00 | $31.91 | 100 |
| 2024-04-09 | -65.82 | $32.39 | 100 |
| 2024-04-08 | -83.54 | $32.25 | 140 |
| 2024-04-05 | -92.41 | $32.18 | 100 |
| 2024-04-04 | -100.00 | $32.12 | 1503 |
| 2024-04-03 | -91.89 | $32.23 | 100 |
| 2024-04-02 | -88.10 | $32.17 | 100 |
| 2024-04-01 | -80.95 | $32.23 | 100 |
| 2024-03-28 | -75.00 | $32.28 | 104 |
| 2024-03-27 | -45.54 | $32.40 | — |
| 2024-03-26 | -36.51 | $32.45 | 100 |
| 2024-03-25 | -35.71 | $32.46 | 304 |
| 2024-03-22 | -24.60 | $32.60 | 300 |
| 2024-03-21 | -11.90 | $32.76 | 2400 |
| 2024-03-20 | -15.08 | $32.72 | 100 |
| 2024-03-19 | -34.13 | $32.48 | — |
| 2024-03-18 | -32.82 | $32.48 | 300 |
| 2024-03-15 | -37.59 | $32.38 | 100 |
| 2024-03-14 | -28.00 | $32.49 | 820 |
| 2024-03-13 | -9.71 | $32.74 | 100 |
| 2024-03-12 | 0.00 | $32.91 | 100 |
| 2024-03-11 | -11.24 | $32.54 | 100 |
| 2024-03-08 | 0.00 | $32.73 | — |
| 2024-03-07 | 0.00 | $32.73 | — |
| 2024-03-06 | 0.00 | $32.53 | 100 |
| 2024-03-05 | -5.50 | $32.07 | 100 |
| 2024-03-04 | -2.75 | $32.10 | 100 |
| 2024-03-01 | 0.00 | $32.13 | — |
| 2024-02-29 | -29.25 | $31.79 | 100 |
| 2024-02-28 | -33.61 | $31.69 | 503 |
| 2024-02-27 | -13.93 | $31.93 | 900 |
| 2024-02-26 | -13.79 | $31.88 | — |
| 2024-02-23 | -10.34 | $31.92 | 100 |
| 2024-02-22 | -1.72 | $32.02 | 201 |
| 2024-02-21 | -5.75 | $31.70 | — |
| 2024-02-20 | -10.34 | $31.66 | 2501 |
| 2024-02-16 | -12.68 | $31.50 | — |
| 2024-02-15 | -2.82 | $31.57 | 11400 |
| 2024-02-14 | -33.33 | $31.30 | 3000 |
| 2024-02-13 | -48.25 | $31.04 | 100 |
| 2024-02-12 | -6.14 | $31.52 | 1901 |
| 2024-02-09 | -14.29 | $31.41 | 1435 |
| 2024-02-08 | -17.86 | $31.37 | 2100 |
| 2024-02-07 | 0.00 | $31.57 | 2500 |
| 2024-02-06 | 0.00 | $31.51 | 1342 |
| 2024-02-05 | -22.34 | $31.18 | 100 |
| 2024-02-02 | -30.85 | $31.10 | — |
| 2024-02-01 | -23.40 | $31.17 | — |
| 2024-01-31 | -54.26 | $30.88 | — |
| 2024-01-30 | -40.00 | $31.02 | 239 |
| 2024-01-29 | -39.52 | $31.20 | — |
| 2024-01-26 | -50.00 | $31.07 | 100 |
| 2024-01-25 | -40.32 | $31.19 | 1402 |
| 2024-01-24 | -38.71 | $31.21 | 826 |
| 2024-01-23 | -55.65 | $31.00 | — |
| 2024-01-22 | -62.90 | $30.91 | 2910 |
| 2024-01-19 | -58.06 | $30.97 | 100 |
| 2024-01-18 | -73.39 | $30.78 | 105 |
| 2024-01-17 | -100.00 | $30.45 | — |
| 2024-01-16 | -80.20 | $30.88 | 100 |
| 2024-01-12 | -29.70 | $31.39 | — |
| 2024-01-11 | -43.93 | $31.22 | 100 |
| 2024-01-10 | -48.84 | $31.06 | — |
| 2024-01-09 | -60.58 | $30.86 | — |
| 2024-01-08 | -38.36 | $31.13 | 100 |
| 2024-01-05 | -44.52 | $31.04 | 100 |
| 2024-01-04 | -45.89 | $31.02 | 200 |
| 2024-01-03 | -30.46 | $31.23 | 100 |
| 2024-01-02 | -22.52 | $31.35 | 1331 |
| 2023-12-29 | 0.00 | $31.69 | 100 |
| 2023-12-28 | -1.33 | $31.66 | 326 |
| 2023-12-27 | 0.00 | $31.37 | 1502 |
| 2023-12-26 | 0.00 | $31.27 | 100 |
| 2023-12-22 | -7.77 | $31.13 | 321 |
| 2023-12-21 | 0.00 | $31.21 | 4500 |
| 2023-12-20 | -41.86 | $30.68 | 3832 |
| 2023-12-19 | 0.00 | $30.98 | 100 |
| 2023-12-18 | -24.32 | $30.74 | — |
| 2023-12-15 | -12.16 | $30.83 | 4110 |
| 2023-12-14 | -4.05 | $30.89 | 1635 |
| 2023-12-13 | -21.62 | $30.76 | 1739 |
| 2023-12-12 | -70.27 | $30.40 | 100 |
| 2023-12-11 | -45.87 | $30.42 | 118 |
| 2023-12-08 | -54.55 | $30.32 | 300 |
| 2023-12-07 | -33.59 | $30.49 | — |
| 2023-12-06 | -48.44 | $30.30 | 300 |
| 2023-12-05 | -57.81 | $30.18 | 100 |
| 2023-12-04 | -39.84 | $30.41 | — |
| 2023-12-01 | -15.63 | $30.72 | — |
| 2023-11-30 | -24.09 | $30.59 | — |
| 2023-11-29 | -12.50 | $30.68 | — |
| 2023-11-28 | -8.42 | $30.75 | — |
| 2023-11-27 | -14.85 | $30.62 | — |
| 2023-11-24 | -7.59 | $30.75 | — |
| 2023-11-22 | -5.83 | $30.78 | 3102 |
| 2023-11-21 | -8.33 | $30.72 | 112 |
| 2023-11-20 | 0.00 | $30.92 | 100 |
| 2023-11-17 | 0.00 | $30.70 | 100 |
| 2023-11-16 | -5.00 | $30.42 | 302 |
| 2023-11-15 | 0.00 | $30.52 | — |
| 2023-11-14 | 0.00 | $30.40 | 100 |
| 2023-11-13 | -14.94 | $29.83 | 800 |
| 2023-11-10 | -15.58 | $29.82 | 100 |
| 2023-11-09 | -27.27 | $29.64 | — |
| 2023-11-08 | -25.97 | $29.66 | — |
| 2023-11-07 | -11.69 | $29.88 | 5200 |
| 2023-11-06 | -4.55 | $29.99 | — |
| 2023-11-03 | 0.00 | $30.06 | — |
| 2023-11-02 | -30.41 | $29.55 | — |
| 2023-11-01 | -67.57 | $29.00 | — |
| 2023-10-31 | -74.32 | $28.90 | — |
| 2023-10-30 | -70.95 | $28.95 | 100 |
| 2023-10-27 | -89.19 | $28.68 | 28745 |
| 2023-10-26 | -100.00 | $28.52 | 203 |
| 2023-10-25 | -94.66 | $28.76 | — |
| 2023-10-24 | -76.34 | $29.00 | — |
| 2023-10-23 | -100.00 | $28.69 | 337 |
| 2023-10-20 | -100.00 | $28.71 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.08
2026-07-17
Close Price
$45.23
Vol: 30Average Directional Index - Detailed Analysis
Minimum
4.45
Average
19.99
Maximum
61.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.08 | $45.23 | 30 |
| 2026-07-16 | 13.96 | $45.23 | 230 |
| 2026-07-15 | 13.84 | $45.73 | 802 |
| 2026-07-14 | 13.87 | $45.80 | 200 |
| 2026-07-13 | 13.99 | $45.30 | 415 |
| 2026-07-10 | 13.74 | $46.08 | 308 |
| 2026-07-09 | 13.81 | $45.78 | 500 |
| 2026-07-08 | 13.78 | $45.70 | 200 |
| 2026-07-07 | 13.65 | $45.48 | 900 |
| 2026-07-06 | 13.47 | $46.27 | 320 |
| 2026-07-02 | 13.59 | $44.95 | 445 |
| 2026-07-01 | 13.15 | $44.96 | 300 |
| 2026-06-30 | 12.51 | $46.01 | 400 |
| 2026-06-29 | 12.01 | $45.61 | 200 |
| 2026-06-26 | 11.27 | $45.18 | 1030 |
| 2026-06-25 | 10.37 | $45.27 | 218 |
| 2026-06-24 | 10.39 | $45.17 | 247 |
| 2026-06-23 | 10.35 | $45.23 | 100 |
| 2026-06-22 | 10.41 | $47.03 | 800 |
| 2026-06-18 | 10.52 | $47.44 | 1200 |
| 2026-06-17 | 10.53 | $46.52 | 135 |
| 2026-06-16 | 10.66 | $46.80 | 3942 |
| 2026-06-15 | 10.64 | $47.39 | 334 |
| 2026-06-12 | 10.41 | $46.47 | 300 |
| 2026-06-11 | 10.59 | $46.23 | 1600 |
| 2026-06-10 | 10.89 | $44.82 | 1128 |
| 2026-06-09 | 11.11 | $45.48 | 1220 |
| 2026-06-08 | 11.62 | $45.50 | 916 |
| 2026-06-05 | 11.94 | $44.90 | 200 |
| 2026-06-04 | 11.86 | $47.36 | 100 |
| 2026-06-03 | 11.70 | $47.51 | 100 |
| 2026-06-02 | 11.43 | $47.82 | 100 |
| 2026-06-01 | 10.89 | $47.17 | 200 |
| 2026-05-29 | 10.68 | $46.27 | 430 |
| 2026-05-28 | 10.95 | $46.40 | 1709 |
| 2026-05-27 | 11.23 | $46.34 | 1318 |
| 2026-05-26 | 11.50 | $46.63 | 113 |
| 2026-05-22 | 11.47 | $45.87 | 438 |
| 2026-05-21 | 11.77 | $46.34 | 500 |
| 2026-05-20 | 12.09 | $46.33 | 821 |
| 2026-05-19 | 12.30 | $45.75 | 527 |
| 2026-05-18 | 12.86 | $45.95 | 300 |
| 2026-05-15 | 13.30 | $46.09 | 100 |
| 2026-05-14 | 13.68 | $47.20 | 200 |
| 2026-05-13 | 13.35 | $47.09 | 200 |
| 2026-05-12 | 13.02 | $46.52 | 300 |
| 2026-05-11 | 12.99 | $47.26 | 2104 |
| 2026-05-08 | 12.45 | $47.26 | 300 |
| 2026-05-07 | 11.85 | $46.93 | 700 |
| 2026-05-06 | 11.37 | $47.31 | 700 |
| 2026-05-05 | 10.87 | $45.81 | 244 |
| 2026-05-04 | 11.11 | $45.15 | 4513 |
| 2026-05-01 | 11.53 | $45.44 | 318 |
| 2026-04-30 | 11.79 | $45.46 | 100 |
| 2026-04-29 | 12.19 | $44.42 | 141 |
| 2026-04-28 | 12.39 | $44.56 | 724 |
| 2026-04-27 | 12.67 | $44.81 | 500 |
| 2026-04-24 | 13.12 | $44.84 | 1942 |
| 2026-04-23 | 13.59 | $44.34 | 700 |
| 2026-04-22 | 14.06 | $44.77 | 739 |
| 2026-04-21 | 14.65 | $44.15 | 1200 |
| 2026-04-20 | 15.24 | $44.79 | 2023 |
| 2026-04-17 | 15.89 | $45.14 | 727 |
| 2026-04-16 | 16.39 | $44.47 | 301 |
| 2026-04-15 | 17.18 | $44.51 | 508 |
| 2026-04-14 | 18.02 | $44.71 | 334 |
| 2026-04-13 | 18.84 | $44.15 | 2100 |
| 2026-04-10 | 19.69 | $43.93 | 600 |
| 2026-04-09 | 20.64 | $43.88 | 1100 |
| 2026-04-08 | 21.70 | $44.00 | 1743 |
| 2026-04-07 | 22.73 | $41.66 | 2100 |
| 2026-04-06 | 23.08 | $42.08 | 124 |
| 2026-04-02 | 23.75 | $41.83 | 231 |
| 2026-04-01 | 24.32 | $42.24 | 3106 |
| 2026-03-31 | 25.07 | $41.68 | 1800 |
| 2026-03-30 | 25.39 | $40.31 | 200 |
| 2026-03-27 | 24.81 | $40.61 | 402 |
| 2026-03-26 | 24.31 | $40.69 | 647 |
| 2026-03-25 | 23.80 | $42.04 | 400 |
| 2026-03-24 | 23.79 | $41.63 | 2121 |
| 2026-03-23 | 23.50 | $41.81 | 1910 |
| 2026-03-20 | 23.35 | $40.94 | 3027 |
| 2026-03-19 | 22.81 | $42.28 | 1500 |
| 2026-03-18 | 22.23 | $42.16 | 432 |
| 2026-03-17 | 22.63 | $42.80 | 400 |
| 2026-03-16 | 23.41 | $42.39 | 5035 |
| 2026-03-13 | 24.06 | $41.63 | 400 |
| 2026-03-12 | 24.50 | $41.71 | 1627 |
| 2026-03-11 | 25.01 | $42.72 | 2842 |
| 2026-03-10 | 26.03 | $42.82 | 3300 |
| 2026-03-09 | 27.22 | $42.79 | 3100 |
| 2026-03-06 | 28.31 | $41.95 | 200 |
| 2026-03-05 | 29.04 | $42.35 | 1219 |
| 2026-03-04 | 29.80 | $43.23 | 634 |
| 2026-03-03 | 30.98 | $42.80 | 4700 |
| 2026-03-02 | 31.97 | $44.43 | 5600 |
| 2026-02-27 | 32.76 | $45.22 | 1344 |
| 2026-02-26 | 32.31 | $45.39 | 3838 |
| 2026-02-25 | 31.83 | $45.72 | 8926 |
| 2026-02-24 | 30.85 | $45.17 | 3500 |
| 2026-02-23 | 30.03 | $44.77 | 3635 |
| 2026-02-20 | 29.35 | $44.99 | 3700 |
| 2026-02-19 | 28.56 | $44.38 | 4200 |
| 2026-02-18 | 28.03 | $44.35 | 7900 |
| 2026-02-17 | 27.48 | $44.33 | 2900 |
| 2026-02-13 | 26.96 | $44.59 | 2205 |
| 2026-02-12 | 26.01 | $44.49 | 6446 |
| 2026-02-11 | 24.73 | $44.60 | 944 |
| 2026-02-10 | 23.52 | $43.99 | 1000 |
| 2026-02-09 | 22.55 | $43.55 | 5331 |
| 2026-02-06 | 21.76 | $42.94 | 1624 |
| 2026-02-05 | 21.32 | $41.83 | 1401 |
| 2026-02-04 | 21.47 | $42.02 | 1834 |
| 2026-02-03 | 21.44 | $42.31 | 2942 |
| 2026-02-02 | 21.31 | $42.11 | 2510 |
| 2026-01-30 | 21.44 | $41.96 | 6042 |
| 2026-01-29 | 20.69 | $42.63 | 4000 |
| 2026-01-28 | 19.51 | $42.40 | 3522 |
| 2026-01-27 | 18.53 | $42.45 | 844 |
| 2026-01-26 | 17.50 | $41.67 | 1300 |
| 2026-01-23 | 16.93 | $41.69 | 2907 |
| 2026-01-22 | 16.33 | $41.56 | 1200 |
| 2026-01-21 | 15.76 | $41.29 | 931 |
| 2026-01-20 | 15.44 | $40.92 | 2200 |
| 2026-01-16 | 15.13 | $41.44 | 1900 |
| 2026-01-15 | 14.18 | $41.42 | 915 |
| 2026-01-14 | 13.02 | $40.93 | 1200 |
| 2026-01-13 | 12.14 | $40.75 | 1917 |
| 2026-01-12 | 11.27 | $41.06 | 900 |
| 2026-01-09 | 10.37 | $40.53 | 2318 |
| 2026-01-08 | 9.81 | $40.22 | 4900 |
| 2026-01-07 | 9.49 | $40.23 | 6400 |
| 2026-01-06 | 8.99 | $40.55 | 4200 |
| 2026-01-05 | 8.05 | $40.38 | 12700 |
| 2026-01-02 | 7.26 | $40.07 | 800 |
| 2025-12-31 | 6.72 | $39.16 | 1119 |
| 2025-12-30 | 7.01 | $39.40 | 6300 |
| 2025-12-29 | 7.12 | $39.35 | 2800 |
| 2025-12-26 | 7.36 | $39.42 | 800 |
| 2025-12-24 | 7.26 | $39.23 | 100 |
| 2025-12-23 | 7.35 | $39.09 | 212 |
| 2025-12-22 | 7.60 | $38.85 | 1135 |
| 2025-12-19 | 7.87 | $38.75 | 600 |
| 2025-12-18 | 8.15 | $38.37 | 838 |
| 2025-12-17 | 8.03 | $38.00 | 400 |
| 2025-12-16 | 7.27 | $38.99 | 4100 |
| 2025-12-15 | 7.39 | $39.33 | 2710 |
| 2025-12-12 | 7.39 | $39.07 | 3748 |
| 2025-12-11 | 7.39 | $39.31 | 3234 |
| 2025-12-10 | 7.69 | $39.40 | 2100 |
| 2025-12-09 | 8.01 | $39.10 | 1421 |
| 2025-12-08 | 8.10 | $39.19 | 1343 |
| 2025-12-05 | 8.23 | $39.35 | 300 |
| 2025-12-04 | 8.65 | $39.20 | 900 |
| 2025-12-03 | 9.08 | $39.26 | 834 |
| 2025-12-02 | 9.44 | $39.19 | 1200 |
| 2025-12-01 | 9.80 | $39.07 | 1400 |
| 2025-11-28 | 10.11 | $39.16 | 100 |
| 2025-11-26 | 10.53 | $39.19 | 300 |
| 2025-11-25 | 10.97 | $38.93 | 1100 |
| 2025-11-24 | 11.15 | $38.86 | 916 |
| 2025-11-21 | 11.32 | $38.36 | 100 |
| 2025-11-20 | 10.89 | $38.05 | 733 |
| 2025-11-19 | 10.28 | $38.56 | 412 |
| 2025-11-18 | 9.91 | $38.65 | 127 |
| 2025-11-17 | 9.74 | $38.95 | 247 |
| 2025-11-14 | 9.69 | $39.40 | 1200 |
| 2025-11-13 | 10.19 | $39.34 | 700 |
| 2025-11-12 | 10.62 | $39.73 | 600 |
| 2025-11-11 | 10.89 | $39.58 | 200 |
| 2025-11-10 | 11.34 | $39.52 | 1011 |
| 2025-11-07 | 11.86 | $38.81 | 400 |
| 2025-11-06 | 11.80 | $38.97 | 2140 |
| 2025-11-05 | 11.97 | $39.07 | 300 |
| 2025-11-04 | 12.54 | $38.79 | 800 |
| 2025-11-03 | 13.06 | $39.22 | 100 |
| 2025-10-31 | 13.43 | $39.02 | 400 |
| 2025-10-30 | 14.02 | $39.13 | 2625 |
| 2025-10-29 | 14.43 | $39.42 | 2100 |
| 2025-10-28 | 14.74 | $39.41 | 4600 |
| 2025-10-27 | 15.21 | $39.42 | 400 |
| 2025-10-24 | 15.30 | $39.06 | 300 |
| 2025-10-23 | 15.74 | $39.01 | 436 |
| 2025-10-22 | 16.24 | $38.76 | 300 |
| 2025-10-21 | 17.00 | $38.95 | 2620 |
| 2025-10-20 | 17.60 | $39.34 | 709 |
| 2025-10-17 | 17.82 | $38.79 | 100 |
| 2025-10-16 | 18.61 | $38.69 | 400 |
| 2025-10-15 | 19.49 | $38.68 | 200 |
| 2025-10-14 | 20.48 | $38.23 | 101 |
| 2025-10-13 | 21.12 | $38.30 | 600 |
| 2025-10-10 | 21.80 | $37.40 | 1108 |
| 2025-10-09 | 22.06 | $38.76 | 1500 |
| 2025-10-08 | 22.75 | $39.07 | 100 |
| 2025-10-07 | 22.92 | $38.87 | 201 |
| 2025-10-06 | 23.32 | $39.40 | 22327 |
| 2025-10-03 | 23.01 | $38.88 | 403 |
| 2025-10-02 | 23.23 | $38.64 | 19440 |
| 2025-10-01 | 23.64 | $38.61 | 100 |
| 2025-09-30 | 23.72 | $38.40 | 216 |
| 2025-09-29 | 24.06 | $38.35 | 307 |
| 2025-09-26 | 24.39 | $38.11 | 400 |
| 2025-09-25 | 25.05 | $38.11 | 300 |
| 2025-09-24 | 25.66 | $38.37 | 2620 |
| 2025-09-23 | 25.77 | $38.67 | 119 |
| 2025-09-22 | 25.28 | $38.73 | 905 |
| 2025-09-19 | 24.76 | $38.62 | 6019 |
| 2025-09-18 | 24.21 | $38.74 | 124 |
| 2025-09-17 | 23.38 | $38.87 | 100 |
| 2025-09-16 | 22.26 | $38.67 | 108 |
| 2025-09-15 | 21.23 | $38.49 | 200 |
| 2025-09-12 | 20.28 | $38.26 | 133 |
| 2025-09-11 | 19.47 | $38.36 | 2400 |
| 2025-09-10 | 18.55 | $38.03 | 706 |
| 2025-09-09 | 17.85 | $37.65 | 201 |
| 2025-09-08 | 17.49 | $37.49 | 408 |
| 2025-09-05 | 17.26 | $36.99 | 347 |
| 2025-09-04 | 17.60 | $36.70 | 200 |
| 2025-09-03 | 18.36 | $36.76 | 142 |
| 2025-09-02 | 18.88 | $36.79 | 100 |
| 2025-08-29 | 19.35 | $36.92 | 100 |
| 2025-08-28 | 19.65 | $37.11 | 100 |
| 2025-08-27 | 19.65 | $36.90 | 100 |
| 2025-08-26 | 19.89 | $37.18 | 1105 |
| 2025-08-25 | 19.79 | $37.24 | 215 |
| 2025-08-22 | 19.46 | $37.27 | 1200 |
| 2025-08-21 | 19.12 | $36.73 | 100 |
| 2025-08-20 | 19.39 | $36.86 | 113 |
| 2025-08-19 | 19.51 | $36.85 | 300 |
| 2025-08-18 | 19.60 | $37.11 | 116 |
| 2025-08-15 | 19.29 | $37.07 | 100 |
| 2025-08-14 | 19.00 | $36.99 | 100 |
| 2025-08-13 | 18.77 | $37.36 | 300 |
| 2025-08-12 | 17.94 | $37.12 | 100 |
| 2025-08-11 | 17.29 | $36.61 | 419 |
| 2025-08-08 | 17.08 | $36.75 | 100 |
| 2025-08-07 | 16.62 | $36.60 | 100 |
| 2025-08-06 | 16.29 | $36.32 | 100 |
| 2025-08-05 | 16.25 | $36.08 | 100 |
| 2025-08-04 | 16.52 | $36.08 | 1000 |
| 2025-08-01 | 16.79 | $35.62 | 100 |
| 2025-07-31 | 17.62 | $35.89 | 100 |
| 2025-07-30 | 18.19 | $36.09 | 822 |
| 2025-07-29 | 18.44 | $36.18 | 113 |
| 2025-07-28 | 18.81 | $36.16 | 100 |
| 2025-07-25 | 19.15 | $36.58 | 148 |
| 2025-07-24 | 18.91 | $36.73 | 100 |
| 2025-07-23 | 18.23 | $36.87 | 100 |
| 2025-07-22 | 17.23 | $36.33 | 100 |
| 2025-07-21 | 16.75 | $36.20 | 100 |
| 2025-07-18 | 16.41 | $35.98 | 100 |
| 2025-07-17 | 16.35 | $36.15 | 600 |
| 2025-07-16 | 16.00 | $35.92 | 400 |
| 2025-07-15 | 15.96 | $35.89 | 117 |
| 2025-07-14 | 15.95 | $35.78 | 100 |
| 2025-07-11 | 16.10 | $35.68 | 100 |
| 2025-07-10 | 16.40 | $35.73 | 347 |
| 2025-07-09 | 16.66 | $35.73 | 710 |
| 2025-07-08 | 16.91 | $35.72 | 337 |
| 2025-07-07 | 17.25 | $35.49 | 300 |
| 2025-07-03 | 17.66 | $35.92 | 100 |
| 2025-07-02 | 17.41 | $35.94 | 100 |
| 2025-07-01 | 17.10 | $35.83 | 100 |
| 2025-06-30 | 16.89 | $35.84 | 404 |
| 2025-06-27 | 16.66 | $35.87 | 200 |
| 2025-06-26 | 16.42 | $35.77 | 100 |
| 2025-06-25 | 16.25 | $35.46 | 100 |
| 2025-06-24 | 16.39 | $35.65 | 700 |
| 2025-06-23 | 16.27 | $34.98 | 1300 |
| 2025-06-20 | 16.89 | $34.82 | 200 |
| 2025-06-18 | 17.33 | $35.06 | 107 |
| 2025-06-17 | 17.43 | $34.98 | 340 |
| 2025-06-16 | 17.63 | $35.31 | 100 |
| 2025-06-13 | 17.32 | $35.13 | 1100 |
| 2025-06-12 | 17.15 | $35.47 | 700 |
| 2025-06-11 | 16.40 | $35.46 | 400 |
| 2025-06-10 | 15.63 | $35.31 | 121 |
| 2025-06-09 | 14.97 | $35.17 | 4100 |
| 2025-06-06 | 14.31 | $35.00 | 206 |
| 2025-06-05 | 13.87 | $34.83 | 100 |
| 2025-06-04 | 13.57 | $34.83 | 1007 |
| 2025-06-03 | 13.25 | $34.53 | 235 |
| 2025-06-02 | 13.26 | $34.66 | 100 |
| 2025-05-30 | 13.09 | $34.36 | 206 |
| 2025-05-29 | 13.22 | $34.53 | 107 |
| 2025-05-28 | 13.09 | $34.35 | 1248 |
| 2025-05-27 | 13.06 | $34.63 | 400 |
| 2025-05-23 | 12.65 | $34.36 | 700 |
| 2025-05-22 | 12.45 | $34.22 | 140 |
| 2025-05-21 | 12.43 | $34.18 | 3825 |
| 2025-05-20 | 12.39 | $34.26 | 1800 |
| 2025-05-19 | 12.41 | $34.15 | 1300 |
| 2025-05-16 | 12.54 | $34.09 | 100 |
| 2025-05-15 | 12.42 | $34.11 | 100 |
| 2025-05-14 | 12.27 | $33.94 | 122 |
| 2025-05-13 | 12.25 | $33.96 | 100 |
| 2025-05-12 | 12.21 | $34.00 | 313 |
| 2025-05-09 | 12.13 | $33.35 | 1526 |
| 2025-05-08 | 12.33 | $33.28 | 1300 |
| 2025-05-07 | 12.79 | $33.33 | 226 |
| 2025-05-06 | 13.23 | $33.57 | 100 |
| 2025-05-05 | 13.48 | $33.50 | 200 |
| 2025-05-02 | 13.79 | $33.41 | 1700 |
| 2025-05-01 | 14.19 | $32.86 | 113 |
| 2025-04-30 | 14.85 | $32.80 | 300 |
| 2025-04-29 | 15.50 | $32.79 | 300 |
| 2025-04-28 | 16.26 | $32.70 | 312 |
| 2025-04-25 | 16.97 | $32.62 | 200 |
| 2025-04-24 | 17.66 | $32.48 | 126 |
| 2025-04-23 | 18.29 | $32.25 | 146 |
| 2025-04-22 | 18.82 | $32.04 | 100 |
| 2025-04-21 | 19.20 | $31.48 | 232 |
| 2025-04-17 | 19.21 | $31.47 | 100 |
| 2025-04-16 | 19.23 | $31.24 | 145 |
| 2025-04-15 | 19.09 | $31.39 | 300 |
| 2025-04-14 | 19.06 | $31.35 | 100 |
| 2025-04-11 | 18.94 | $30.98 | 506 |
| 2025-04-10 | 18.57 | $30.17 | 300 |
| 2025-04-09 | 17.74 | $30.78 | 700 |
| 2025-04-08 | 17.00 | $28.91 | 244 |
| 2025-04-07 | 14.61 | $29.33 | 818 |
| 2025-04-04 | 12.10 | $30.06 | 721 |
| 2025-04-03 | 10.47 | $31.76 | 100 |
| 2025-04-02 | 9.88 | $32.50 | 100 |
| 2025-04-01 | 10.01 | $32.48 | 100 |
| 2025-03-31 | 10.12 | $32.43 | 312 |
| 2025-03-28 | 10.17 | $32.50 | 337 |
| 2025-03-27 | 10.54 | $32.99 | 100 |
| 2025-03-26 | 10.65 | $32.88 | 1502 |
| 2025-03-25 | 10.87 | $33.08 | 4125 |
| 2025-03-24 | 10.77 | $33.08 | 400 |
| 2025-03-21 | 10.70 | $33.06 | 108 |
| 2025-03-20 | 10.65 | $33.16 | 2417 |
| 2025-03-19 | 10.46 | $33.49 | 101 |
| 2025-03-18 | 9.84 | $33.29 | 500 |
| 2025-03-17 | 9.44 | $33.41 | 8744 |
| 2025-03-14 | 8.79 | $33.00 | 200 |
| 2025-03-13 | 8.53 | $32.48 | 500 |
| 2025-03-12 | 8.84 | $32.61 | — |
| 2025-03-11 | 9.00 | $32.25 | 1200 |
| 2025-03-10 | 9.35 | $32.23 | 200 |
| 2025-03-07 | 9.75 | $32.77 | 132 |
| 2025-03-06 | 9.63 | $32.76 | 804 |
| 2025-03-05 | 9.35 | $32.97 | 400 |
| 2025-03-04 | 9.06 | $32.31 | 131 |
| 2025-03-03 | 9.52 | $32.13 | 505 |
| 2025-02-28 | 10.01 | $32.19 | 100 |
| 2025-02-27 | 10.18 | $32.46 | 3200 |
| 2025-02-26 | 10.70 | $32.71 | 900 |
| 2025-02-25 | 10.94 | $32.39 | 100 |
| 2025-02-24 | 11.30 | $32.24 | 640 |
| 2025-02-21 | 11.57 | $32.57 | 100 |
| 2025-02-20 | 12.06 | $32.62 | 300 |
| 2025-02-19 | 12.57 | $32.33 | 100 |
| 2025-02-18 | 12.96 | $32.53 | 102 |
| 2025-02-14 | 13.64 | $32.51 | 1000 |
| 2025-02-13 | 14.35 | $32.29 | 100 |
| 2025-02-12 | 14.76 | $32.11 | 100 |
| 2025-02-11 | 14.92 | $32.17 | 300 |
| 2025-02-10 | 15.09 | $32.26 | 200 |
| 2025-02-07 | 15.61 | $32.03 | 3013 |
| 2025-02-06 | 16.07 | $32.29 | — |
| 2025-02-05 | 16.86 | $32.09 | 100 |
| 2025-02-04 | 17.44 | $32.01 | 5100 |
| 2025-02-03 | 17.95 | $31.80 | 100 |
| 2025-01-31 | 18.21 | $32.11 | 100 |
| 2025-01-30 | 18.81 | $32.46 | — |
| 2025-01-29 | 19.74 | $32.00 | 123 |
| 2025-01-28 | 20.23 | $32.07 | 138 |
| 2025-01-27 | 20.83 | $31.91 | 100 |
| 2025-01-24 | 21.23 | $32.27 | 200 |
| 2025-01-23 | 22.07 | $32.06 | 100 |
| 2025-01-22 | 22.66 | $32.07 | 100 |
| 2025-01-21 | 23.30 | $32.06 | 100 |
| 2025-01-17 | 23.95 | $31.68 | 200 |
| 2025-01-16 | 24.11 | $31.45 | 102 |
| 2025-01-15 | 23.93 | $31.51 | 100 |
| 2025-01-14 | 23.79 | $31.10 | 300 |
| 2025-01-13 | 22.99 | $30.96 | 100 |
| 2025-01-10 | 21.91 | $31.01 | 132 |
| 2025-01-08 | 20.80 | $31.66 | 300 |
| 2025-01-07 | 20.11 | $31.89 | 300 |
| 2025-01-06 | 19.60 | $32.13 | 200 |
| 2025-01-03 | 19.28 | $32.14 | 500 |
| 2025-01-02 | 18.68 | $31.97 | 700 |
| 2024-12-31 | 18.05 | $32.02 | 800 |
| 2024-12-30 | 17.24 | $32.10 | 1733 |
| 2024-12-27 | 16.40 | $32.24 | 600 |
| 2024-12-26 | 15.65 | $32.33 | 100 |
| 2024-12-24 | 14.96 | $32.34 | 100 |
| 2024-12-23 | 14.24 | $32.25 | 2000 |
| 2024-12-20 | 13.36 | $32.01 | 3400 |
| 2024-12-19 | 12.33 | $31.95 | 130 |
| 2024-12-18 | 11.12 | $31.84 | 5800 |
| 2024-12-17 | 9.76 | $33.95 | 100 |
| 2024-12-16 | 10.12 | $34.00 | 100 |
| 2024-12-13 | 10.56 | $34.22 | 100 |
| 2024-12-12 | 10.93 | $34.22 | 100 |
| 2024-12-11 | 11.31 | $34.55 | 100 |
| 2024-12-10 | 11.29 | $34.38 | 649 |
| 2024-12-09 | 11.29 | $34.97 | 314 |
| 2024-12-06 | 10.44 | $34.51 | 4500 |
| 2024-12-05 | 10.16 | $34.54 | 3333 |
| 2024-12-04 | 9.75 | $34.43 | 100 |
| 2024-12-03 | 9.48 | $34.59 | 141 |
| 2024-12-02 | 9.14 | $34.45 | 4400 |
| 2024-11-29 | 8.95 | $34.36 | 100 |
| 2024-11-27 | 8.84 | $34.09 | 100 |
| 2024-11-26 | 9.04 | $33.95 | 400 |
| 2024-11-25 | 9.41 | $34.03 | 1600 |
| 2024-11-22 | 9.64 | $33.92 | 100 |
| 2024-11-21 | 10.01 | $33.93 | 100 |
| 2024-11-20 | 10.39 | $33.77 | 100 |
| 2024-11-19 | 10.91 | $33.92 | 100 |
| 2024-11-18 | 11.34 | $33.98 | 400 |
| 2024-11-15 | 11.80 | $33.79 | 100 |
| 2024-11-14 | 12.37 | $33.77 | 300 |
| 2024-11-13 | 12.97 | $33.86 | 400 |
| 2024-11-12 | 13.62 | $34.14 | 100 |
| 2024-11-11 | 14.03 | $34.76 | 100 |
| 2024-11-08 | 13.82 | $34.86 | 100 |
| 2024-11-07 | 13.47 | $35.29 | 2944 |
| 2024-11-06 | 12.71 | $34.78 | 2303 |
| 2024-11-05 | 11.91 | $35.13 | 100 |
| 2024-11-04 | 12.44 | $34.65 | 100 |
| 2024-11-01 | 12.59 | $34.57 | 100 |
| 2024-10-31 | 12.63 | $34.56 | 100 |
| 2024-10-30 | 12.67 | $34.78 | 112 |
| 2024-10-29 | 12.93 | $34.92 | 500 |
| 2024-10-28 | 13.29 | $34.92 | 300 |
| 2024-10-25 | 13.73 | $34.78 | — |
| 2024-10-24 | 14.02 | $34.76 | 100 |
| 2024-10-23 | 14.31 | $34.75 | 100 |
| 2024-10-22 | 14.61 | $35.02 | 201 |
| 2024-10-21 | 15.07 | $35.12 | 223 |
| 2024-10-18 | 15.73 | $35.44 | 100 |
| 2024-10-17 | 16.40 | $35.11 | 100 |
| 2024-10-16 | 17.12 | $35.27 | 100 |
| 2024-10-15 | 18.02 | $35.15 | 301 |
| 2024-10-14 | 18.93 | $35.86 | — |
| 2024-10-11 | 19.30 | $35.96 | 435 |
| 2024-10-10 | 19.59 | $35.83 | 100 |
| 2024-10-09 | 20.04 | $35.84 | 100 |
| 2024-10-08 | 20.50 | $36.07 | 100 |
| 2024-10-07 | 20.77 | $37.05 | 100 |
| 2024-10-04 | 20.01 | $36.96 | 100 |
| 2024-10-03 | 19.26 | $36.50 | 100 |
| 2024-10-02 | 18.75 | $36.78 | 321 |
| 2024-10-01 | 18.02 | $36.41 | 200 |
| 2024-09-30 | 17.48 | $36.26 | 1100 |
| 2024-09-27 | 16.92 | $36.43 | 3132 |
| 2024-09-26 | 16.09 | $36.67 | 100 |
| 2024-09-25 | 14.94 | $35.46 | 116 |
| 2024-09-24 | 14.43 | $35.88 | 100 |
| 2024-09-23 | 13.38 | $35.17 | 100 |
| 2024-09-20 | 12.77 | $34.88 | 100 |
| 2024-09-19 | 12.37 | $35.02 | 100 |
| 2024-09-18 | 11.76 | $34.22 | 100 |
| 2024-09-17 | 11.86 | $34.28 | 100 |
| 2024-09-16 | 11.88 | $34.42 | — |
| 2024-09-13 | 11.73 | $34.28 | 100 |
| 2024-09-12 | 11.70 | $34.34 | — |
| 2024-09-11 | 11.59 | $34.00 | 100 |
| 2024-09-10 | 11.80 | $33.79 | — |
| 2024-09-09 | 12.23 | $33.81 | 100 |
| 2024-09-06 | 12.65 | $33.46 | 100 |
| 2024-09-05 | 13.19 | $34.08 | — |
| 2024-09-04 | 13.34 | $33.97 | — |
| 2024-09-03 | 13.61 | $33.92 | — |
| 2024-08-30 | 13.94 | $34.38 | — |
| 2024-08-29 | 13.76 | $34.24 | 200 |
| 2024-08-28 | 13.57 | $34.17 | — |
| 2024-08-27 | 13.56 | $34.41 | — |
| 2024-08-26 | 13.27 | $34.20 | — |
| 2024-08-23 | 13.14 | $34.44 | 100 |
| 2024-08-22 | 12.73 | $33.67 | 2149 |
| 2024-08-21 | 12.78 | $34.03 | 100 |
| 2024-08-20 | 12.40 | $33.90 | — |
| 2024-08-19 | 12.11 | $34.01 | 100 |
| 2024-08-16 | 11.67 | $33.72 | 100 |
| 2024-08-15 | 11.45 | $33.49 | 100 |
| 2024-08-14 | 11.40 | $33.24 | 100 |
| 2024-08-13 | 11.56 | $33.35 | 100 |
| 2024-08-12 | 11.62 | $32.80 | 100 |
| 2024-08-09 | 12.18 | $32.67 | 212 |
| 2024-08-08 | 12.75 | $32.56 | 100 |
| 2024-08-07 | 13.25 | $31.93 | 100 |
| 2024-08-06 | 13.11 | $31.78 | — |
| 2024-08-05 | 12.80 | $31.45 | 213 |
| 2024-08-02 | 12.11 | $32.13 | 100 |
| 2024-08-01 | 11.91 | $32.79 | 100 |
| 2024-07-31 | 12.36 | $33.56 | 200 |
| 2024-07-30 | 12.21 | $32.92 | — |
| 2024-07-29 | 12.82 | $32.96 | 300 |
| 2024-07-26 | 13.47 | $32.98 | 919 |
| 2024-07-25 | 14.16 | $32.57 | 100 |
| 2024-07-24 | 14.30 | $32.74 | 100 |
| 2024-07-23 | 14.65 | $33.25 | 300 |
| 2024-07-22 | 15.08 | $33.47 | 212 |
| 2024-07-19 | 15.16 | $33.22 | 100 |
| 2024-07-18 | 15.59 | $33.40 | 204 |
| 2024-07-17 | 15.73 | $33.61 | 100 |
| 2024-07-16 | 15.49 | $34.02 | 202 |
| 2024-07-15 | 14.71 | $33.85 | 100 |
| 2024-07-12 | 14.08 | $34.10 | 100 |
| 2024-07-11 | 12.87 | $33.92 | 100 |
| 2024-07-10 | 11.79 | $33.77 | 100 |
| 2024-07-09 | 10.84 | $33.33 | — |
| 2024-07-08 | 10.43 | $33.17 | — |
| 2024-07-05 | 10.25 | $33.19 | 100 |
| 2024-07-03 | 10.02 | $33.21 | 100 |
| 2024-07-02 | 9.74 | $32.89 | 105 |
| 2024-07-01 | 9.91 | $32.64 | 122032 |
| 2024-06-28 | 10.36 | $32.79 | 100 |
| 2024-06-27 | 10.69 | $32.73 | 100 |
| 2024-06-26 | 11.14 | $32.73 | — |
| 2024-06-25 | 11.61 | $32.94 | — |
| 2024-06-24 | 11.72 | $32.89 | — |
| 2024-06-21 | 11.92 | $32.85 | — |
| 2024-06-20 | 12.18 | $32.92 | 100 |
| 2024-06-18 | 12.34 | $32.97 | 100 |
| 2024-06-17 | 12.42 | $32.89 | 100 |
| 2024-06-14 | 12.62 | $32.81 | 100 |
| 2024-06-13 | 12.93 | $32.86 | 100 |
| 2024-06-12 | 13.19 | $33.07 | — |
| 2024-06-11 | 13.12 | $32.69 | 100 |
| 2024-06-10 | 13.56 | $32.93 | 300 |
| 2024-06-07 | 13.76 | $32.76 | 500 |
| 2024-06-06 | 14.06 | $33.05 | 100 |
| 2024-06-05 | 13.90 | $33.03 | 100 |
| 2024-06-04 | 13.77 | $32.64 | 100 |
| 2024-06-03 | 14.12 | $32.71 | 100 |
| 2024-05-31 | 14.38 | $32.35 | 100 |
| 2024-05-30 | 15.11 | $32.38 | 100 |
| 2024-05-29 | 15.88 | $32.25 | 100 |
| 2024-05-28 | 16.55 | $32.73 | 100 |
| 2024-05-24 | 16.85 | $32.72 | — |
| 2024-05-23 | 17.18 | $32.60 | 100 |
| 2024-05-22 | 17.68 | $32.71 | 100 |
| 2024-05-21 | 18.04 | $32.95 | 100 |
| 2024-05-20 | 18.03 | $33.15 | — |
| 2024-05-17 | 17.66 | $33.19 | 100 |
| 2024-05-16 | 17.20 | $33.13 | — |
| 2024-05-15 | 16.78 | $33.20 | — |
| 2024-05-14 | 16.22 | $32.88 | 100 |
| 2024-05-13 | 15.94 | $32.72 | 100 |
| 2024-05-10 | 15.83 | $32.65 | 100 |
| 2024-05-09 | 15.78 | $32.51 | 100 |
| 2024-05-08 | 15.88 | $32.23 | 100 |
| 2024-05-07 | 16.30 | $32.50 | 100 |
| 2024-05-06 | 16.36 | $32.55 | 100 |
| 2024-05-03 | 16.34 | $32.50 | — |
| 2024-05-02 | 16.38 | $32.16 | 100 |
| 2024-05-01 | 16.78 | $31.43 | 100 |
| 2024-04-30 | 17.16 | $31.47 | 100 |
| 2024-04-29 | 17.62 | $31.87 | — |
| 2024-04-26 | 18.46 | $31.68 | 100 |
| 2024-04-25 | 19.25 | $31.47 | 400 |
| 2024-04-24 | 19.76 | $31.53 | 100 |
| 2024-04-23 | 20.75 | $31.35 | 100 |
| 2024-04-22 | 21.52 | $31.13 | 200 |
| 2024-04-19 | 21.96 | $30.77 | 100 |
| 2024-04-18 | 21.77 | $30.97 | 1031 |
| 2024-04-17 | 21.81 | $30.95 | 606 |
| 2024-04-16 | 21.70 | $30.91 | 331 |
| 2024-04-15 | 21.58 | $31.27 | 100 |
| 2024-04-12 | 21.90 | $31.46 | 700 |
| 2024-04-11 | 22.49 | $32.03 | 100 |
| 2024-04-10 | 23.30 | $31.91 | 100 |
| 2024-04-09 | 24.36 | $32.39 | 100 |
| 2024-04-08 | 24.46 | $32.25 | 140 |
| 2024-04-05 | 24.79 | $32.18 | 100 |
| 2024-04-04 | 25.25 | $32.12 | 1503 |
| 2024-04-03 | 25.73 | $32.23 | 100 |
| 2024-04-02 | 26.45 | $32.17 | 100 |
| 2024-04-01 | 27.30 | $32.23 | 100 |
| 2024-03-28 | 28.07 | $32.28 | 104 |
| 2024-03-27 | 28.79 | $32.40 | — |
| 2024-03-26 | 29.32 | $32.45 | 100 |
| 2024-03-25 | 29.78 | $32.46 | 304 |
| 2024-03-22 | 30.24 | $32.60 | 300 |
| 2024-03-21 | 30.47 | $32.76 | 2400 |
| 2024-03-20 | 30.40 | $32.72 | 100 |
| 2024-03-19 | 30.43 | $32.48 | — |
| 2024-03-18 | 30.72 | $32.48 | 300 |
| 2024-03-15 | 31.03 | $32.38 | 100 |
| 2024-03-14 | 31.53 | $32.49 | 820 |
| 2024-03-13 | 31.97 | $32.74 | 100 |
| 2024-03-12 | 31.90 | $32.91 | 100 |
| 2024-03-11 | 31.50 | $32.54 | 100 |
| 2024-03-08 | 31.42 | $32.73 | — |
| 2024-03-07 | 30.95 | $32.73 | — |
| 2024-03-06 | 30.47 | $32.53 | 100 |
| 2024-03-05 | 30.12 | $32.07 | 100 |
| 2024-03-04 | 30.19 | $32.10 | 100 |
| 2024-03-01 | 30.22 | $32.13 | — |
| 2024-02-29 | 30.18 | $31.79 | 100 |
| 2024-02-28 | 30.49 | $31.69 | 503 |
| 2024-02-27 | 30.91 | $31.93 | 900 |
| 2024-02-26 | 30.87 | $31.88 | — |
| 2024-02-23 | 31.04 | $31.92 | 100 |
| 2024-02-22 | 31.15 | $32.02 | 201 |
| 2024-02-21 | 31.10 | $31.70 | — |
| 2024-02-20 | 31.36 | $31.66 | 2501 |
| 2024-02-16 | 31.63 | $31.50 | — |
| 2024-02-15 | 32.17 | $31.57 | 11400 |
| 2024-02-14 | 32.73 | $31.30 | 3000 |
| 2024-02-13 | 33.60 | $31.04 | 100 |
| 2024-02-12 | 34.80 | $31.52 | 1901 |
| 2024-02-09 | 35.32 | $31.41 | 1435 |
| 2024-02-08 | 36.05 | $31.37 | 2100 |
| 2024-02-07 | 36.66 | $31.57 | 2500 |
| 2024-02-06 | 37.00 | $31.51 | 1342 |
| 2024-02-05 | 37.41 | $31.18 | 100 |
| 2024-02-02 | 38.15 | $31.10 | — |
| 2024-02-01 | 39.01 | $31.17 | — |
| 2024-01-31 | 39.81 | $30.88 | — |
| 2024-01-30 | 40.94 | $31.02 | 239 |
| 2024-01-29 | 41.91 | $31.20 | — |
| 2024-01-26 | 42.67 | $31.07 | 100 |
| 2024-01-25 | 43.58 | $31.19 | 1402 |
| 2024-01-24 | 44.37 | $31.21 | 826 |
| 2024-01-23 | 45.16 | $31.00 | — |
| 2024-01-22 | 46.24 | $30.91 | 2910 |
| 2024-01-19 | 47.45 | $30.97 | 100 |
| 2024-01-18 | 48.64 | $30.78 | 105 |
| 2024-01-17 | 50.04 | $30.45 | — |
| 2024-01-16 | 51.79 | $30.88 | 100 |
| 2024-01-12 | 53.08 | $31.39 | — |
| 2024-01-11 | 53.70 | $31.22 | 100 |
| 2024-01-10 | 54.46 | $31.06 | — |
| 2024-01-09 | 55.36 | $30.86 | — |
| 2024-01-08 | 56.46 | $31.13 | 100 |
| 2024-01-05 | 57.20 | $31.04 | 100 |
| 2024-01-04 | 58.05 | $31.02 | 200 |
| 2024-01-03 | 58.95 | $31.23 | 100 |
| 2024-01-02 | 59.59 | $31.35 | 1331 |
| 2023-12-29 | 60.10 | $31.69 | 100 |
| 2023-12-28 | 60.13 | $31.66 | 326 |
| 2023-12-27 | 60.17 | $31.37 | 1502 |
| 2023-12-26 | 60.32 | $31.27 | 100 |
| 2023-12-22 | 60.53 | $31.13 | 321 |
| 2023-12-21 | 60.79 | $31.21 | 4500 |
| 2023-12-20 | 61.08 | $30.68 | 3832 |
| 2023-12-19 | 61.44 | $30.98 | 100 |
| 2023-12-18 | 61.44 | $30.74 | — |
| 2023-12-15 | 61.51 | $30.83 | 4110 |
| 2023-12-14 | 61.48 | $30.89 | 1635 |
| 2023-12-13 | 61.45 | $30.76 | 1739 |
| 2023-12-12 | 61.45 | $30.40 | 100 |
| 2023-12-11 | 61.56 | $30.42 | 118 |
| 2023-12-08 | 61.67 | $30.32 | 300 |
| 2023-12-07 | 61.82 | $30.49 | — |
| 2023-12-06 | 61.70 | $30.30 | 300 |
| 2023-12-05 | 61.59 | $30.18 | 100 |
| 2023-12-04 | 61.53 | $30.41 | — |
| 2023-12-01 | 61.25 | $30.72 | — |
| 2023-11-30 | 60.66 | $30.59 | — |
| 2023-11-29 | 60.06 | $30.68 | — |
| 2023-11-28 | 59.35 | $30.75 | — |
| 2023-11-27 | 58.53 | $30.62 | — |
| 2023-11-24 | 57.69 | $30.75 | — |
| 2023-11-22 | 56.70 | $30.78 | 3102 |
| 2023-11-21 | 55.66 | $30.72 | 112 |
| 2023-11-20 | 54.56 | $30.92 | 100 |
| 2023-11-17 | 53.26 | $30.70 | 100 |
| 2023-11-16 | 51.92 | $30.42 | 302 |
| 2023-11-15 | 50.52 | $30.52 | — |
| 2023-11-14 | 48.98 | $30.40 | 100 |
| 2023-11-13 | 47.37 | $29.83 | 800 |
| 2023-11-10 | 45.72 | $29.82 | 100 |
| 2023-11-09 | 43.98 | $29.64 | — |
| 2023-11-08 | 42.16 | $29.66 | — |
| 2023-11-07 | 40.23 | $29.88 | 5200 |
| 2023-11-06 | 38.09 | $29.99 | — |
| 2023-11-03 | 35.79 | $30.06 | — |
| 2023-11-02 | 33.32 | $29.55 | — |
| 2023-11-01 | 30.76 | $29.00 | — |
| 2023-10-31 | 28.08 | $28.90 | — |
| 2023-10-30 | 25.26 | $28.95 | 100 |
| 2023-10-27 | 22.28 | $28.68 | 28745 |
| 2023-10-26 | 19.15 | $28.52 | 203 |
| 2023-10-25 | 15.85 | $28.76 | — |
| 2023-10-24 | 12.30 | $29.00 | — |
| 2023-10-23 | 8.47 | $28.69 | 337 |
| 2023-10-20 | 4.45 | $28.71 | — |
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